KissMeData/234340/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	202100	242960440	17800	17800	17800	17800	161
3	20230704	202000	242960440	17800	17800	17800	17800	0
4	20230704	201900	242960440	17800	17800	17800	17800	0
5	20230704	201800	242960440	17800	17800	17800	17800	0
6	20230704	201700	242960440	17800	17800	17800	17800	0
7	20230704	201600	242960440	17800	17800	17800	17800	0
8	20230704	201500	242960440	17800	17800	17800	17800	0
9	20230704	201400	242960440	17800	17800	17800	17800	0
10	20230704	201300	242960440	17800	17800	17800	17800	0
11	20230704	201200	242960440	17800	17800	17800	17800	0
12	20230704	201100	242960440	17800	17800	17800	17800	0
13	20230704	201000	242960440	17800	17800	17800	17800	0
14	20230704	200900	242960440	17800	17800	17800	17800	0
15	20230704	200800	242960440	17800	17800	17800	17800	0
16	20230704	200700	242960440	17800	17800	17800	17800	0
17	20230704	200600	242960440	17800	17800	17800	17800	0
18	20230704	200500	242960440	17800	17800	17800	17800	0
19	20230704	200400	242960440	17800	17800	17800	17800	0
20	20230704	200300	242960440	17800	17800	17800	17800	0
21	20230704	200200	242960440	17800	17800	17800	17800	0
22	20230704	200100	242960440	17800	17800	17800	17800	0
23	20230704	200000	242960440	17800	17800	17800	17800	0
24	20230704	195900	242960440	17800	17800	17800	17800	0
25	20230704	195800	242960440	17800	17800	17800	17800	0
26	20230704	195700	242960440	17800	17800	17800	17800	0
27	20230704	195600	242960440	17800	17800	17800	17800	0
28	20230704	195500	242960440	17800	17800	17800	17800	0
29	20230704	195400	242960440	17800	17800	17800	17800	0
30	20230704	195300	242960440	17800	17800	17800	17800	0
31	20230704	195200	242960440	17800	17800	17800	17800	0
32	20230704	195100	242960440	17800	17800	17800	17800	161
33	20230704	195000	242960440	17800	17800	17800	17800	0
34	20230704	194900	242960440	17800	17800	17800	17800	0
35	20230704	194800	242960440	17800	17800	17800	17800	0
36	20230704	194700	242960440	17800	17800	17800	17800	0
37	20230704	194600	242960440	17800	17800	17800	17800	0
38	20230704	194500	242960440	17800	17800	17800	17800	0
39	20230704	194400	242960440	17800	17800	17800	17800	0
40	20230704	194300	242960440	17800	17800	17800	17800	0
41	20230704	194200	242960440	17800	17800	17800	17800	0
42	20230704	194100	242960440	17800	17800	17800	17800	0
43	20230704	194000	242960440	17800	17800	17800	17800	0
44	20230704	193900	242960440	17800	17800	17800	17800	0
45	20230704	193800	242960440	17800	17800	17800	17800	0
46	20230704	193700	242960440	17800	17800	17800	17800	0
47	20230704	193600	242960440	17800	17800	17800	17800	0
48	20230704	193500	242960440	17800	17800	17800	17800	0
49	20230704	193400	242960440	17800	17800	17800	17800	0
50	20230704	193300	242960440	17800	17800	17800	17800	0
51	20230704	193200	242960440	17800	17800	17800	17800	0
52	20230704	193100	242960440	17800	17800	17800	17800	0
53	20230704	193000	242960440	17800	17800	17800	17800	0
54	20230704	192900	242960440	17800	17800	17800	17800	0
55	20230704	192800	242960440	17800	17800	17800	17800	0
56	20230704	192700	242960440	17800	17800	17800	17800	0
57	20230704	192600	242960440	17800	17800	17800	17800	0
58	20230704	192500	242960440	17800	17800	17800	17800	0
59	20230704	192400	242960440	17800	17800	17800	17800	0
60	20230704	192300	242960440	17800	17800	17800	17800	0
61	20230704	192200	242960440	17800	17800	17800	17800	0
62	20230704	192100	242960440	17800	17800	17800	17800	161
63	20230704	192000	242960440	17800	17800	17800	17800	0
64	20230704	191900	242960440	17800	17800	17800	17800	0
65	20230704	191800	242960440	17800	17800	17800	17800	0
66	20230704	191700	242960440	17800	17800	17800	17800	0
67	20230704	191600	242960440	17800	17800	17800	17800	0
68	20230704	191500	242960440	17800	17800	17800	17800	0
69	20230704	191400	242960440	17800	17800	17800	17800	0
70	20230704	191300	242960440	17800	17800	17800	17800	0
71	20230704	191200	242960440	17800	17800	17800	17800	0
72	20230704	191100	242960440	17800	17800	17800	17800	0
73	20230704	191000	242960440	17800	17800	17800	17800	0
74	20230704	190900	242960440	17800	17800	17800	17800	0
75	20230704	190800	242960440	17800	17800	17800	17800	0
76	20230704	190700	242960440	17800	17800	17800	17800	0
77	20230704	190600	242960440	17800	17800	17800	17800	0
78	20230704	190500	242960440	17800	17800	17800	17800	0
79	20230704	190400	242960440	17800	17800	17800	17800	0
80	20230704	190300	242960440	17800	17800	17800	17800	0
81	20230704	190200	242960440	17800	17800	17800	17800	0
82	20230704	190100	242960440	17800	17800	17800	17800	0
83	20230704	190000	242960440	17800	17800	17800	17800	0
84	20230704	185900	242960440	17800	17800	17800	17800	0
85	20230704	185800	242960440	17800	17800	17800	17800	0
86	20230704	185700	242960440	17800	17800	17800	17800	0
87	20230704	185600	242960440	17800	17800	17800	17800	0
88	20230704	185500	242960440	17800	17800	17800	17800	0
89	20230704	185400	242960440	17800	17800	17800	17800	0
90	20230704	185300	242960440	17800	17800	17800	17800	0
91	20230704	185200	242960440	17800	17800	17800	17800	0
92	20230704	185100	242960440	17800	17800	17800	17800	161
93	20230704	185000	242960440	17800	17800	17800	17800	0
94	20230704	184900	242960440	17800	17800	17800	17800	0
95	20230704	184800	242960440	17800	17800	17800	17800	0
96	20230704	184700	242960440	17800	17800	17800	17800	0
97	20230704	184600	242960440	17800	17800	17800	17800	0
98	20230704	184500	242960440	17800	17800	17800	17800	0
99	20230704	184400	242960440	17800	17800	17800	17800	0
100	20230704	184300	242960440	17800	17800	17800	17800	0
101	20230704	184200	242960440	17800	17800	17800	17800	0
102	20230704	184100	242960440	17800	17800	17800	17800	0
103	20230704	184000	242960440	17800	17800	17800	17800	0
104	20230704	183900	242960440	17800	17800	17800	17800	0
105	20230704	183800	242960440	17800	17800	17800	17800	0
106	20230704	183700	242960440	17800	17800	17800	17800	0
107	20230704	183600	242960440	17800	17800	17800	17800	0
108	20230704	183500	242960440	17800	17800	17800	17800	0
109	20230704	183400	242960440	17800	17800	17800	17800	0
110	20230704	183300	242960440	17800	17800	17800	17800	0
111	20230704	183200	242960440	17800	17800	17800	17800	0
112	20230704	183100	242960440	17800	17800	17800	17800	0
113	20230704	183000	242960440	17800	17800	17800	17800	0
114	20230704	182900	242960440	17800	17800	17800	17800	0
115	20230704	182800	242960440	17800	17800	17800	17800	0
116	20230704	182700	242960440	17800	17800	17800	17800	0
117	20230704	182600	242960440	17800	17800	17800	17800	0
118	20230704	182500	242960440	17800	17800	17800	17800	0
119	20230704	182400	242960440	17800	17800	17800	17800	0
120	20230704	182300	242960440	17800	17800	17800	17800	0
121	20230704	182200	242960440	17800	17800	17800	17800	0
122	20230704	182100	242960440	17800	17800	17800	17800	161
123	20230704	182000	242960440	17800	17800	17800	17800	0
124	20230704	181900	242960440	17800	17800	17800	17800	0
125	20230704	181800	242960440	17800	17800	17800	17800	0
126	20230704	181700	242960440	17800	17800	17800	17800	0
127	20230704	181600	242960440	17800	17800	17800	17800	0
128	20230704	181500	242960440	17800	17800	17800	17800	0
129	20230704	181400	242960440	17800	17800	17800	17800	0
130	20230704	181300	242960440	17800	17800	17800	17800	0
131	20230704	181200	242960440	17800	17800	17800	17800	0
132	20230704	181100	242960440	17800	17800	17800	17800	0
133	20230704	181000	242960440	17800	17800	17800	17800	0
134	20230704	180900	242960440	17800	17800	17800	17800	0
135	20230704	180800	242960440	17800	17800	17800	17800	0
136	20230704	180700	242960440	17800	17800	17800	17800	0
137	20230704	180600	242960440	17800	17800	17800	17800	0
138	20230704	180500	242960440	17800	17800	17800	17800	0
139	20230704	180400	242960440	17800	17800	17800	17800	0
140	20230704	180300	242960440	17800	17800	17800	17800	0
141	20230704	180200	242960440	17800	17800	17800	17800	0
142	20230704	180100	242960440	17800	17800	17800	17800	0
143	20230704	180000	242960440	17800	17800	17800	17800	0
144	20230704	175900	242960440	17800	17800	17800	17800	0
145	20230704	175800	242960440	17800	17800	17800	17800	0
146	20230704	175700	242960440	17800	17800	17800	17800	0
147	20230704	175600	242960440	17800	17800	17800	17800	0
148	20230704	175500	242960440	17800	17800	17800	17800	0
149	20230704	175400	242960440	17800	17800	17800	17800	0
150	20230704	175300	242960440	17800	17800	17800	17800	0
151	20230704	175200	242960440	17800	17800	17800	17800	0
152	20230704	175100	242960440	17800	17800	17800	17800	161
153	20230704	175000	242960440	17800	17800	17800	17800	0
154	20230704	174900	242960440	17800	17800	17800	17800	0
155	20230704	174800	242960440	17800	17800	17800	17800	0
156	20230704	174700	242960440	17800	17800	17800	17800	0
157	20230704	174600	242960440	17800	17800	17800	17800	0
158	20230704	174500	242960440	17800	17800	17800	17800	0
159	20230704	174400	242960440	17800	17800	17800	17800	0
160	20230704	174300	242960440	17800	17800	17800	17800	0
161	20230704	174200	242960440	17800	17800	17800	17800	0
162	20230704	174100	242960440	17800	17800	17800	17800	0
163	20230704	174000	242960440	17800	17800	17800	17800	0
164	20230704	173900	242960440	17800	17800	17800	17800	0
165	20230704	173800	242960440	17800	17800	17800	17800	0
166	20230704	173700	242960440	17800	17800	17800	17800	0
167	20230704	173600	242960440	17800	17800	17800	17800	0
168	20230704	173500	242960440	17800	17800	17800	17800	0
169	20230704	173400	242960440	17800	17800	17800	17800	0
170	20230704	173300	242960440	17800	17800	17800	17800	0
171	20230704	173200	242960440	17800	17800	17800	17800	0
172	20230704	173100	242960440	17800	17800	17800	17800	0
173	20230704	173000	242960440	17800	17800	17800	17800	0
174	20230704	172900	242960440	17800	17800	17800	17800	0
175	20230704	172800	242960440	17800	17800	17800	17800	0
176	20230704	172700	242960440	17800	17800	17800	17800	0
177	20230704	172600	242960440	17800	17800	17800	17800	0
178	20230704	172500	242960440	17800	17800	17800	17800	0
179	20230704	172400	242960440	17800	17800	17800	17800	0
180	20230704	172300	242960440	17800	17800	17800	17800	0
181	20230704	172200	242960440	17800	17800	17800	17800	0
182	20230704	172100	242960440	17800	17800	17800	17800	161
183	20230704	172000	242960440	17800	17800	17800	17800	0
184	20230704	171900	242960440	17800	17800	17800	17800	0
185	20230704	171800	242960440	17800	17800	17800	17800	0
186	20230704	171700	242960440	17800	17800	17800	17800	0
187	20230704	171600	242960440	17800	17800	17800	17800	0
188	20230704	171500	242960440	17800	17800	17800	17800	0
189	20230704	171400	242960440	17800	17800	17800	17800	0
190	20230704	171300	242960440	17800	17800	17800	17800	0
191	20230704	171200	242960440	17800	17800	17800	17800	0
192	20230704	171100	242960440	17800	17800	17800	17800	0
193	20230704	171000	242960440	17800	17800	17800	17800	0
194	20230704	170900	242960440	17800	17800	17800	17800	0
195	20230704	170800	242960440	17800	17800	17800	17800	0
196	20230704	170700	242960440	17800	17800	17800	17800	0
197	20230704	170600	242960440	17800	17800	17800	17800	0
198	20230704	170500	242960440	17800	17800	17800	17800	0
199	20230704	170400	242960440	17800	17800	17800	17800	0
200	20230704	170300	242960440	17800	17800	17800	17800	0
201	20230704	170200	242960440	17800	17800	17800	17800	0
202	20230704	170100	242960440	17800	17800	17800	17800	0
203	20230704	170000	242960440	17800	17800	17800	17800	0
204	20230704	165900	242960440	17800	17800	17800	17800	0
205	20230704	165800	242960440	17800	17800	17800	17800	0
206	20230704	165700	242960440	17800	17800	17800	17800	0
207	20230704	165600	242960440	17800	17800	17800	17800	0
208	20230704	165500	242960440	17800	17800	17800	17800	0
209	20230704	165400	242960440	17800	17800	17800	17800	0
210	20230704	165300	242960440	17800	17800	17800	17800	0
211	20230704	165200	242960440	17800	17800	17800	17800	0
212	20230704	165100	242960440	17800	17800	17800	17800	161
213	20230704	165000	242960440	17800	17800	17800	17800	0
214	20230704	164900	242960440	17800	17800	17800	17800	0
215	20230704	164800	242960440	17800	17800	17800	17800	0
216	20230704	164700	242960440	17800	17800	17800	17800	0
217	20230704	164600	242960440	17800	17800	17800	17800	0
218	20230704	164500	242960440	17800	17800	17800	17800	0
219	20230704	164400	242960440	17800	17800	17800	17800	0
220	20230704	164300	242960440	17800	17800	17800	17800	0
221	20230704	164200	242960440	17800	17800	17800	17800	0
222	20230704	164100	242960440	17800	17800	17800	17800	0
223	20230704	164000	242960440	17800	17800	17800	17800	0
224	20230704	163900	242960440	17800	17800	17800	17800	0
225	20230704	163800	242960440	17800	17800	17800	17800	0
226	20230704	163700	242960440	17800	17800	17800	17800	0
227	20230704	163600	242960440	17800	17800	17800	17800	0
228	20230704	163500	242960440	17800	17800	17800	17800	0
229	20230704	163400	242960440	17800	17800	17800	17800	0
230	20230704	163300	242960440	17800	17800	17800	17800	0
231	20230704	163200	242960440	17800	17800	17800	17800	0
232	20230704	163100	242960440	17800	17800	17800	17800	0
233	20230704	163000	242960440	17800	17800	17800	17800	0
234	20230704	162900	242960440	17800	17800	17800	17800	0
235	20230704	162800	242960440	17800	17800	17800	17800	0
236	20230704	162700	242960440	17800	17800	17800	17800	0
237	20230704	162600	242960440	17800	17800	17800	17800	0
238	20230704	162500	242960440	17800	17800	17800	17800	0
239	20230704	162400	242960440	17800	17800	17800	17800	0
240	20230704	162300	242960440	17800	17800	17800	17800	0
241	20230704	162200	242960440	17800	17800	17800	17800	0
242	20230704	162100	242960440	17800	17800	17800	17800	161
243	20230704	162000	242960440	17800	17800	17800	17800	0
244	20230704	161900	242960440	17800	17800	17800	17800	0
245	20230704	161800	242960440	17800	17800	17800	17800	0
246	20230704	161700	242960440	17800	17800	17800	17800	0
247	20230704	161600	242960440	17800	17800	17800	17800	0
248	20230704	161500	242960440	17800	17800	17800	17800	0
249	20230704	161400	242960440	17800	17800	17800	17800	0
250	20230704	161300	242960440	17800	17800	17800	17800	0
251	20230704	161200	242960440	17800	17800	17800	17800	0
252	20230704	161100	242960440	17800	17800	17800	17800	0
253	20230704	161000	242960440	17800	17800	17800	17800	0
254	20230704	160900	242960440	17800	17800	17800	17800	0
255	20230704	160800	242960440	17800	17800	17800	17800	0
256	20230704	160700	242960440	17800	17800	17800	17800	0
257	20230704	160600	242960440	17800	17800	17800	17800	0
258	20230704	160500	242960440	17800	17800	17800	17800	0
259	20230704	160400	242960440	17800	17800	17800	17800	0
260	20230704	160300	242960440	17800	17800	17800	17800	0
261	20230704	160200	242960440	17800	17800	17800	17800	0
262	20230704	160100	242960440	17800	17800	17800	17800	0
263	20230704	160000	242960440	17800	17800	17800	17800	0
264	20230704	155900	242960440	17800	17800	17800	17800	0
265	20230704	155800	242960440	17800	17800	17800	17800	0
266	20230704	155700	242960440	17800	17800	17800	17800	0
267	20230704	155600	242960440	17800	17800	17800	17800	0
268	20230704	155500	242960440	17800	17800	17800	17800	0
269	20230704	155400	242960440	17800	17800	17800	17800	0
270	20230704	155300	242960440	17800	17800	17800	17800	0
271	20230704	155200	242960440	17800	17800	17800	17800	0
272	20230704	155100	242960440	17800	17800	17800	17800	161
273	20230704	155000	242960440	17800	17800	17800	17800	0
274	20230704	154900	242960440	17800	17800	17800	17800	0
275	20230704	154800	242960440	17800	17800	17800	17800	0
276	20230704	154700	242960440	17800	17800	17800	17800	0
277	20230704	154600	242960440	17800	17800	17800	17800	0
278	20230704	154500	242960440	17800	17800	17800	17800	0
279	20230704	154400	242960440	17800	17800	17800	17800	0
280	20230704	154300	242960440	17800	17800	17800	17800	0
281	20230704	154200	242960440	17800	17800	17800	17800	0
282	20230704	154100	242960440	17800	17800	17800	17800	0
283	20230704	154000	242960440	17800	17800	17800	17800	0
284	20230704	153900	242960440	17800	17800	17800	17800	0
285	20230704	153800	242960440	17800	17800	17800	17800	0
286	20230704	153700	242960440	17800	17800	17800	17800	0
287	20230704	153600	242960440	17800	17800	17800	17800	0
288	20230704	153500	242960440	17800	17800	17800	17800	0
289	20230704	153400	242960440	17800	17800	17800	17800	0
290	20230704	153300	242960440	17800	17800	17800	17800	0
291	20230704	153200	242960440	17800	17800	17800	17800	0
292	20230704	153100	242960440	17800	17800	17800	17800	0
293	20230704	153000	242960440	17800	17800	17800	17800	161
294	20230704	152900	240094640	17780	17780	17780	17780	0
295	20230704	152800	240094640	17780	17780	17780	17780	0
296	20230704	152700	240094640	17780	17780	17780	17780	0
297	20230704	152600	240094640	17780	17780	17780	17780	0
298	20230704	152500	240094640	17780	17780	17780	17780	0
299	20230704	152400	240094640	17780	17780	17780	17780	0
300	20230704	152300	240094640	17780	17780	17780	17780	0
301	20230704	152200	240094640	17780	17780	17780	17780	0
302	20230704	152100	240094640	17780	17780	17780	17780	0
303	20230704	152000	240094640	17780	17780	17780	17780	0
304	20230704	151900	240094640	17780	17740	17780	17740	910
305	20230704	151800	223927550	17730	17730	17730	17730	3
306	20230704	151700	223874360	17730	17730	17730	17730	1
307	20230704	151600	223856630	17730	17730	17730	17730	2
308	20230704	151500	223821170	17730	17720	17730	17720	25
309	20230704	151400	223378010	17710	17700	17710	17700	4
310	20230704	151300	223307190	17700	17700	17700	17700	0
311	20230704	151200	223307190	17700	17710	17710	17700	2
312	20230704	151100	223271780	17710	17650	17710	17650	70
313	20230704	151000	222035010	17650	17650	17650	17650	0
314	20230704	150900	222035010	17650	17650	17650	17650	0
315	20230704	150800	222035010	17650	17640	17650	17640	4
316	20230704	150700	221964420	17590	17590	17590	17590	0
317	20230704	150600	221964420	17590	17590	17590	17590	0
318	20230704	150500	221964420	17590	17590	17590	17590	0
319	20230704	150400	221964420	17590	17590	17590	17590	0
320	20230704	150300	221964420	17590	17590	17590	17590	0
321	20230704	150200	221964420	17590	17590	17590	17590	0
322	20230704	150100	221964420	17590	17590	17590	17590	0
323	20230704	150000	221964420	17590	17590	17590	17590	0
324	20230704	145900	221964420	17590	17590	17590	17590	0
325	20230704	145800	221964420	17590	17590	17590	17590	0
326	20230704	145700	221964420	17590	17600	17600	17590	9
327	20230704	145600	221806100	17600	17600	17600	17600	0
328	20230704	145500	221806100	17600	17590	17600	17590	4
329	20230704	145400	221735710	17600	17590	17600	17590	30
330	20230704	145300	221207990	17600	17600	17600	17600	109
331	20230704	145200	219289590	17610	17670	17670	17610	51
332	20230704	145100	218390360	17680	17680	17680	17680	0
333	20230704	145000	218390360	17680	17700	17700	17680	4
334	20230704	144900	218319600	17700	17700	17700	17700	1
335	20230704	144800	218301900	17730	17730	17730	17730	0
336	20230704	144700	218301900	17730	17630	17730	17630	14
337	20230704	144600	218054680	17610	17610	17610	17610	100
338	20230704	144500	216293680	17600	17620	17620	17600	118
339	20230704	144400	214215060	17620	17620	17620	17620	0
340	20230704	144300	214215060	17620	17630	17630	17620	134
341	20230704	144200	211853630	17630	17630	17630	17630	20
342	20230704	144100	211501030	17670	17670	17670	17670	0
343	20230704	144000	211501030	17670	17670	17670	17670	0
344	20230704	143900	211501030	17670	17670	17670	17670	0
345	20230704	143800	211501030	17670	17670	17670	17670	0
346	20230704	143700	211501030	17670	17670	17670	17670	0
347	20230704	143600	211501030	17670	17670	17670	17670	0
348	20230704	143500	211501030	17670	17670	17670	17670	0
349	20230704	143400	211501030	17670	17670	17670	17670	5
350	20230704	143300	211412680	17670	17670	17670	17670	0
351	20230704	143200	211412680	17670	17740	17740	17670	10
352	20230704	143100	211235630	17750	17750	17750	17750	1
353	20230704	143000	211217880	17760	17760	17760	17750	5
354	20230704	142900	211129100	17770	17770	17770	17770	13
355	20230704	142800	210898090	17770	17770	17770	17770	0
356	20230704	142700	210898090	17770	17770	17770	17770	0
357	20230704	142600	210898090	17770	17710	17770	17710	32
358	20230704	142500	210331290	17670	17630	17670	17630	735
359	20230704	142400	197352800	17630	17630	17630	17630	0
360	20230704	142300	197352800	17630	17630	17630	17630	0
361	20230704	142200	197352800	17630	17630	17630	17630	5
362	20230704	142100	197264650	17630	17630	17630	17630	1
363	20230704	142000	197247020	17620	17620	17620	17620	0
364	20230704	141900	197247020	17620	17620	17620	17620	0
365	20230704	141800	197247020	17620	17620	17620	17620	0
366	20230704	141700	197247020	17620	17630	17630	17620	6
367	20230704	141600	197141290	17630	17630	17630	17630	0
368	20230704	141500	197141290	17630	17630	17630	17630	0
369	20230704	141400	197141290	17630	17630	17630	17630	0
370	20230704	141300	197141290	17630	17630	17630	17630	0
371	20230704	141200	197141290	17630	17630	17630	17630	0
372	20230704	141100	197141290	17630	17630	17630	17630	0
373	20230704	141000	197141290	17630	17630	17630	17630	0
374	20230704	140900	197141290	17630	17630	17630	17630	11
375	20230704	140800	196947360	17620	17620	17620	17620	0
376	20230704	140700	196947360	17620	17620	17620	17620	0
377	20230704	140600	196947360	17620	17620	17620	17620	0
378	20230704	140500	196947360	17620	17620	17620	17620	0
379	20230704	140400	196947360	17620	17620	17620	17620	0
380	20230704	140300	196947360	17620	17620	17620	17620	0
381	20230704	140200	196947360	17620	17620	17620	17620	0
382	20230704	140100	196947360	17620	17620	17620	17620	0
383	20230704	140000	196947360	17620	17620	17620	17620	0
384	20230704	135900	196947360	17620	17620	17620	17620	2
385	20230704	135800	196912120	17620	17620	17620	17620	0
386	20230704	135700	196912120	17620	17620	17620	17620	0
387	20230704	135600	196912120	17620	17620	17620	17620	2
388	20230704	135500	196876880	17630	17630	17630	17630	0
389	20230704	135400	196876880	17630	17630	17630	17630	10
390	20230704	135300	196700580	17630	17630	17630	17630	2
391	20230704	135200	196665320	17630	17630	17630	17630	0
392	20230704	135100	196665320	17630	17630	17630	17630	0
393	20230704	135000	196665320	17630	17630	17630	17630	2
394	20230704	134900	196630060	17630	17630	17630	17630	0
395	20230704	134800	196630060	17630	17630	17630	17630	0
396	20230704	134700	196630060	17630	17630	17630	17630	0
397	20230704	134600	196630060	17630	17630	17630	17630	0
398	20230704	134500	196630060	17630	17630	17630	17630	1
399	20230704	134400	196612430	17620	17620	17620	17620	0
400	20230704	134300	196612430	17620	17620	17620	17620	0
401	20230704	134200	196612430	17620	17630	17630	17620	10
402	20230704	134100	196436140	17630	17630	17630	17630	21
403	20230704	134000	196065910	17630	17630	17630	17630	0
404	20230704	133900	196065910	17630	17630	17630	17630	0
405	20230704	133800	196065910	17630	17630	17630	17630	0
406	20230704	133700	196065910	17630	17630	17630	17630	1
407	20230704	133600	196048280	17620	17620	17620	17620	0
408	20230704	133500	196048280	17620	17620	17620	17620	0
409	20230704	133400	196048280	17620	17600	17640	17600	208
410	20230704	133300	192384220	17570	17570	17570	17570	4
411	20230704	133200	192313940	17550	17550	17550	17550	3
412	20230704	133100	192261290	17550	17550	17550	17550	0
413	20230704	133000	192261290	17550	17560	17560	17550	5
414	20230704	132900	192173520	17550	17550	17550	17550	0
415	20230704	132800	192173520	17550	17550	17550	17550	0
416	20230704	132700	192173520	17550	17550	17550	17550	0
417	20230704	132600	192173520	17550	17550	17550	17550	0
418	20230704	132500	192173520	17550	17550	17550	17550	0
419	20230704	132400	192173520	17550	17550	17550	17550	0
420	20230704	132300	192173520	17550	17550	17550	17550	0
421	20230704	132200	192173520	17550	17550	17550	17550	0
422	20230704	132100	192173520	17550	17570	17570	17550	231
423	20230704	132000	188117460	17550	17550	17550	17550	153
424	20230704	131900	185432310	17560	17560	17560	17560	91
425	20230704	131800	183834350	17560	17560	17560	17550	117
426	20230704	131700	181780830	17560	17550	17560	17550	55
427	20230704	131600	180815040	17550	17550	17550	17550	50
428	20230704	131500	179937540	17560	17560	17560	17560	10
429	20230704	131400	179761940	17560	17560	17560	17560	131
430	20230704	131300	177461580	17560	17560	17560	17560	0
431	20230704	131200	177461580	17560	17560	17560	17560	1
432	20230704	131100	177444020	17560	17560	17560	17560	4
433	20230704	131000	177373780	17560	17560	17560	17560	0
434	20230704	130900	177373780	17560	17560	17560	17560	0
435	20230704	130800	177373780	17560	17560	17560	17560	1
436	20230704	130700	177356220	17560	17560	17560	17560	0
437	20230704	130600	177356220	17560	17560	17560	17560	0
438	20230704	130500	177356220	17560	17560	17560	17560	40
439	20230704	130400	176653820	17560	17560	17560	17560	2
440	20230704	130300	176618700	17560	17560	17560	17560	0
441	20230704	130200	176618700	17560	17560	17560	17560	0
442	20230704	130100	176618700	17560	17560	17560	17560	2
443	20230704	130000	176583580	17560	17560	17560	17560	0
444	20230704	125900	176583580	17560	17560	17560	17560	69
445	20230704	125800	175371940	17550	17550	17550	17550	0
446	20230704	125700	175371940	17550	17550	17550	17550	0
447	20230704	125600	175371940	17550	17550	17550	17550	0
448	20230704	125500	175371940	17550	17550	17550	17550	365
449	20230704	125400	168966190	17560	17560	17560	17560	0
450	20230704	125300	168966190	17560	17560	17560	17560	0
451	20230704	125200	168966190	17560	17560	17560	17560	0
452	20230704	125100	168966190	17560	17560	17560	17560	0
453	20230704	125000	168966190	17560	17560	17560	17560	0
454	20230704	124900	168966190	17560	17560	17560	17560	0
455	20230704	124800	168966190	17560	17560	17560	17560	1
456	20230704	124700	168948630	17560	17560	17560	17560	2
457	20230704	124600	168913510	17550	17550	17550	17550	0
458	20230704	124500	168913510	17550	17550	17550	17550	0
459	20230704	124400	168913510	17550	17550	17550	17550	200
460	20230704	124300	165403510	17560	17560	17560	17560	1
461	20230704	124200	165385950	17560	17560	17560	17560	1
462	20230704	124100	165368390	17560	17560	17560	17560	1
463	20230704	124000	165350830	17560	17560	17560	17560	4
464	20230704	123900	165280590	17560	17560	17560	17560	25
465	20230704	123800	164841590	17560	17560	17560	17560	0
466	20230704	123700	164841590	17560	17560	17560	17560	0
467	20230704	123600	164841590	17560	17560	17560	17560	0
468	20230704	123500	164841590	17560	17560	17560	17560	192
469	20230704	123400	161470070	17570	17570	17570	17570	0
470	20230704	123300	161470070	17570	17570	17570	17570	101
471	20230704	123200	159695500	17560	17560	17560	17560	0
472	20230704	123100	159695500	17560	17560	17560	17560	0
473	20230704	123000	159695500	17560	17560	17560	17560	0
474	20230704	122900	159695500	17560	17560	17560	17560	49
475	20230704	122800	158835060	17570	17570	17570	17570	0
476	20230704	122700	158835060	17570	17570	17570	17570	1
477	20230704	122600	158817490	17570	17570	17570	17570	0
478	20230704	122500	158817490	17570	17570	17570	17570	1
479	20230704	122400	158799920	17570	17570	17570	17570	80
480	20230704	122300	157394320	17570	17570	17570	17570	20
481	20230704	122200	157042920	17570	17570	17570	17570	0
482	20230704	122100	157042920	17570	17570	17570	17570	1
483	20230704	122000	157025350	17570	17570	17570	17570	2
484	20230704	121900	156990210	17560	17560	17560	17560	0
485	20230704	121800	156990210	17560	17560	17560	17560	0
486	20230704	121700	156990210	17560	17560	17560	17560	0
487	20230704	121600	156990210	17560	17560	17560	17560	0
488	20230704	121500	156990210	17560	17560	17560	17560	0
489	20230704	121400	156990210	17560	17560	17560	17560	0
490	20230704	121300	156990210	17560	17560	17560	17560	19
491	20230704	121200	156656570	17560	17560	17560	17560	3
492	20230704	121100	156603890	17560	17560	17560	17560	0
493	20230704	121000	156603890	17560	17560	17560	17560	23
494	20230704	120900	156200010	17590	17590	17590	17590	0
495	20230704	120800	156200010	17590	17590	17590	17590	0
496	20230704	120700	156200010	17590	17590	17590	17590	0
497	20230704	120600	156200010	17590	17590	17590	17590	1
498	20230704	120500	156182420	17590	17590	17590	17590	1
499	20230704	120400	156164830	17590	17590	17590	17590	0
500	20230704	120300	156164830	17590	17590	17590	17590	0
501	20230704	120200	156164830	17590	17590	17590	17590	0
502	20230704	120100	156164830	17590	17590	17590	17590	0
503	20230704	120000	156164830	17590	17590	17590	17590	0
504	20230704	115900	156164830	17590	17590	17590	17590	0
505	20230704	115800	156164830	17590	17590	17590	17590	0
506	20230704	115700	156164830	17590	17590	17590	17590	0
507	20230704	115600	156164830	17590	17590	17590	17590	0
508	20230704	115500	156164830	17590	17590	17590	17590	2
509	20230704	115400	156129650	17550	17550	17550	17550	5
510	20230704	115300	156041900	17550	17550	17550	17550	0
511	20230704	115200	156041900	17550	17550	17550	17550	0
512	20230704	115100	156041900	17550	17550	17550	17550	0
513	20230704	115000	156041900	17550	17550	17550	17550	96
514	20230704	114900	154357100	17540	17550	17550	17540	62
515	20230704	114800	153269010	17550	17550	17550	17550	0
516	20230704	114700	153269010	17550	17550	17550	17550	6
517	20230704	114600	153163710	17550	17550	17550	17550	1
518	20230704	114500	153146160	17550	17550	17550	17550	0
519	20230704	114400	153146160	17550	17550	17550	17550	1
520	20230704	114300	153128610	17550	17550	17550	17550	1
521	20230704	114200	153111060	17550	17550	17550	17550	1
522	20230704	114100	153093510	17550	17550	17550	17550	6
523	20230704	114000	152988210	17550	17550	17550	17550	31
524	20230704	113900	152444160	17550	17550	17550	17550	0
525	20230704	113800	152444160	17550	17550	17550	17550	0
526	20230704	113700	152444160	17550	17550	17550	17550	33
527	20230704	113600	151865010	17550	17550	17550	17550	100
528	20230704	113500	150110010	17550	17550	17550	17550	3
529	20230704	113400	150057360	17550	17550	17550	17550	5
530	20230704	113300	149969610	17550	17550	17550	17550	30
531	20230704	113200	149443110	17550	17550	17550	17550	56
532	20230704	113100	148460310	17550	17550	17550	17540	4
533	20230704	113000	148390120	17550	17550	17550	17550	85
534	20230704	112900	146898370	17550	17570	17570	17550	241
535	20230704	112800	142667550	17570	17570	17570	17570	4
536	20230704	112700	142597270	17580	17580	17580	17580	0
537	20230704	112600	142597270	17580	17570	17580	17570	3
538	20230704	112500	142544540	17580	17580	17580	17580	1
539	20230704	112400	142526960	17580	17590	17590	17580	157
540	20230704	112300	139766890	17590	17590	17590	17590	33
541	20230704	112200	139186420	17590	17590	17590	17590	0
542	20230704	112100	139186420	17590	17590	17590	17590	2
543	20230704	112000	139151240	17590	17590	17590	17590	1
544	20230704	111900	139133650	17590	17590	17590	17590	0
545	20230704	111800	139133650	17590	17590	17590	17590	131
546	20230704	111700	136829360	17600	17600	17600	17600	20
547	20230704	111600	136477360	17600	17600	17600	17600	0
548	20230704	111500	136477360	17600	17600	17600	17600	171
549	20230704	111400	133467760	17610	17610	17610	17610	1
550	20230704	111300	133450150	17610	17610	17610	17610	11
551	20230704	111200	133256440	17620	17620	17620	17620	0
552	20230704	111100	133256440	17620	17620	17620	17620	0
553	20230704	111000	133256440	17620	17620	17620	17620	2
554	20230704	110900	133221200	17600	17600	17600	17600	1
555	20230704	110800	133203600	17600	17600	17600	17600	8
556	20230704	110700	133062800	17600	17590	17600	17590	50
557	20230704	110600	132182900	17600	17600	17600	17600	0
558	20230704	110500	132182900	17600	17600	17600	17600	46
559	20230704	110400	131373300	17600	17600	17600	17590	1122
560	20230704	110300	111628260	17600	17600	17600	17600	5
561	20230704	110200	111540260	17600	17600	17600	17600	0
562	20230704	110100	111540260	17600	17600	17600	17600	139
563	20230704	110000	109093860	17600	17600	17600	17600	0
564	20230704	105900	109093860	17600	17600	17600	17600	20
565	20230704	105800	108741860	17600	17600	17600	17600	23
566	20230704	105700	108337060	17610	17610	17610	17610	5
567	20230704	105600	108249010	17610	17610	17610	17610	0
568	20230704	105500	108249010	17610	17610	17610	17610	0
569	20230704	105400	108249010	17610	17610	17610	17610	62
570	20230704	105300	107157190	17610	17610	17610	17610	1
571	20230704	105200	107139580	17610	17610	17610	17610	8
572	20230704	105100	106998700	17610	17610	17610	17610	7
573	20230704	105000	106875430	17610	17610	17610	17610	0
574	20230704	104900	106875430	17610	17610	17610	17610	1
575	20230704	104800	106857820	17610	17610	17610	17610	12
576	20230704	104700	106646500	17610	17610	17610	17610	5
577	20230704	104600	106558450	17610	17610	17610	17610	0
578	20230704	104500	106558450	17610	17610	17610	17610	1
579	20230704	104400	106540840	17610	17610	17610	17610	1
580	20230704	104300	106523230	17610	17610	17610	17610	10
581	20230704	104200	106347130	17610	17620	17630	17610	339
582	20230704	104100	100377010	17630	17630	17630	17630	0
583	20230704	104000	100377010	17630	17630	17630	17630	0
584	20230704	103900	100377010	17630	17630	17630	17610	7
585	20230704	103800	100253640	17610	17620	17620	17610	61
586	20230704	103700	99179380	17620	17620	17620	17620	0
587	20230704	103600	99179380	17620	17620	17620	17620	0
588	20230704	103500	99179380	17620	17620	17620	17620	0
589	20230704	103400	99179380	17620	17630	17630	17620	263
590	20230704	103300	94543980	17640	17640	17640	17640	0
591	20230704	103200	94543980	17640	17640	17640	17640	0
592	20230704	103100	94543980	17640	17640	17640	17640	54
593	20230704	103000	93591420	17640	17640	17640	17640	2
594	20230704	102900	93556140	17630	17630	17630	17630	38
595	20230704	102800	92886200	17630	17630	17630	17630	10
596	20230704	102700	92709900	17630	17630	17630	17630	0
597	20230704	102600	92709900	17630	17630	17630	17630	1
598	20230704	102500	92692270	17630	17630	17630	17630	0
599	20230704	102400	92692270	17630	17630	17630	17630	0
600	20230704	102300	92692270	17630	17630	17630	17630	1
601	20230704	102200	92674640	17630	17630	17630	17630	10
602	20230704	102100	92498340	17630	17630	17630	17630	51
603	20230704	102000	91599210	17630	17630	17630	17630	105
604	20230704	101900	89748060	17630	17630	17630	17630	1
605	20230704	101800	89730430	17620	17630	17630	17620	159
606	20230704	101700	86928800	17630	17630	17630	17630	229
607	20230704	101600	82891530	17640	17640	17640	17640	0
608	20230704	101500	82891530	17640	17640	17640	17640	296
609	20230704	101400	77670090	17640	17640	17640	17640	0
610	20230704	101300	77670090	17640	17640	17640	17640	0
611	20230704	101200	77670090	17640	17640	17640	17640	149
612	20230704	101100	75041730	17650	17650	17650	17650	10
613	20230704	101000	74865230	17650	17650	17650	17650	44
614	20230704	100900	74088630	17650	17670	17670	17650	340
615	20230704	100800	68086910	17670	17670	17670	17670	0
616	20230704	100700	68086910	17670	17670	17670	17670	2
617	20230704	100600	68051570	17670	17660	17670	17660	6
618	20230704	100500	67945590	17670	17670	17670	17670	6
619	20230704	100400	67839570	17670	17670	17670	17670	0
620	20230704	100300	67839570	17670	17670	17670	17670	4
621	20230704	100200	67768890	17670	17670	17670	17670	5
622	20230704	100100	67680540	17670	17670	17670	17670	86
623	20230704	100000	66160920	17680	17680	17680	17680	1
624	20230704	095900	66143240	17680	17680	17680	17680	5
625	20230704	095800	66054840	17670	17670	17670	17670	0
626	20230704	095700	66054840	17670	17670	17670	17670	948
627	20230704	095600	49303680	17670	17670	17670	17670	50
628	20230704	095500	48420180	17650	17650	17650	17650	0
629	20230704	095400	48420180	17650	17670	17670	17650	582
630	20230704	095300	38146560	17670	17670	17670	17670	0
631	20230704	095200	38146560	17670	17670	17670	17670	0
632	20230704	095100	38146560	17670	17680	17680	17670	298
633	20230704	095000	32879130	17680	17690	17690	17680	521
634	20230704	094900	23665400	17690	17690	17690	17690	0
635	20230704	094800	23665400	17690	17690	17690	17690	0
636	20230704	094700	23665400	17690	17690	17690	17690	0
637	20230704	094600	23665400	17690	17690	17690	17690	5
638	20230704	094500	23576950	17690	17700	17700	17690	59
639	20230704	094400	22532800	17710	17710	17710	17710	0
640	20230704	094300	22532800	17710	17710	17710	17710	5
641	20230704	094200	22444250	17700	17700	17700	17700	0
642	20230704	094100	22444250	17700	17710	17710	17700	280
643	20230704	094000	17487970	17710	17710	17710	17710	0
644	20230704	093900	17487970	17710	17710	17710	17710	22
645	20230704	093800	17098350	17720	17720	17720	17720	5
646	20230704	093700	17009750	17720	17720	17720	17710	241
647	20230704	093600	12740140	17750	17750	17750	17750	50
648	20230704	093500	11852640	17780	17780	17780	17780	0
649	20230704	093400	11852640	17780	17780	17780	17780	0
650	20230704	093300	11852640	17780	17780	17780	17780	0
651	20230704	093200	11852640	17780	17780	17780	17780	0
652	20230704	093100	11852640	17780	17780	17780	17780	0
653	20230704	093000	11852640	17780	17780	17780	17780	0
654	20230704	092900	11852640	17780	17780	17780	17780	0
655	20230704	092800	11852640	17780	17780	17780	17780	0
656	20230704	092700	11852640	17780	17780	17780	17780	11
657	20230704	092600	11657060	17780	17780	17780	17780	45
658	20230704	092500	10856960	17780	17780	17780	17780	0
659	20230704	092400	10856960	17780	17780	17780	17710	79
660	20230704	092300	9457150	17780	17780	17780	17780	21
661	20230704	092200	9083770	17780	17780	17780	17780	1
662	20230704	092100	9065990	17780	17780	17780	17780	0
663	20230704	092000	9065990	17780	17780	17780	17780	100
664	20230704	091900	7287990	17800	17800	17800	17800	2
665	20230704	091800	7252390	17780	17780	17780	17780	0
666	20230704	091700	7252390	17780	17800	17800	17780	40
667	20230704	091600	6540990	17800	17800	17800	17800	34
668	20230704	091500	5935790	17780	17810	17810	17780	208
669	20230704	091400	2233540	17810	17810	17810	17810	0
670	20230704	091300	2233540	17810	17810	17810	17810	0
671	20230704	091200	2233540	17810	17810	17810	17810	27
672	20230704	091100	1752670	17810	17810	17810	17810	3
673	20230704	091000	1699240	17810	17810	17810	17810	1
674	20230704	090900	1681430	17810	17810	17810	17810	1
675	20230704	090800	1663620	17810	17810	17810	17810	0
676	20230704	090700	1663620	17810	17810	17810	17810	2
677	20230704	090600	1628000	17880	17870	17880	17870	75
678	20230704	090500	287200	17950	17950	17950	17950	1
679	20230704	090400	269250	17950	17950	17950	17950	5
680	20230704	090300	179500	17950	17950	17950	17950	0
681	20230704	090200	179500	17950	17950	17950	17950	0
682	20230704	090100	179500	17950	17950	17950	17950	0
683	20230704	090000	179500	17950	17950	17950	17950	10