KissMeData/234340/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202200	194623410	16750	16750	16750	16750	754
3	20230707	202100	194623410	16750	16750	16750	16750	0
4	20230707	202000	194623410	16750	16750	16750	16750	0
5	20230707	201900	194623410	16750	16750	16750	16750	0
6	20230707	201800	194623410	16750	16750	16750	16750	0
7	20230707	201700	194623410	16750	16750	16750	16750	0
8	20230707	201600	194623410	16750	16750	16750	16750	0
9	20230707	201500	194623410	16750	16750	16750	16750	0
10	20230707	201400	194623410	16750	16750	16750	16750	0
11	20230707	201300	194623410	16750	16750	16750	16750	0
12	20230707	201200	194623410	16750	16750	16750	16750	0
13	20230707	201100	194623410	16750	16750	16750	16750	0
14	20230707	201000	194623410	16750	16750	16750	16750	0
15	20230707	200900	194623410	16750	16750	16750	16750	0
16	20230707	200800	194623410	16750	16750	16750	16750	0
17	20230707	200700	194623410	16750	16750	16750	16750	0
18	20230707	200600	194623410	16750	16750	16750	16750	0
19	20230707	200500	194623410	16750	16750	16750	16750	0
20	20230707	200400	194623410	16750	16750	16750	16750	0
21	20230707	200300	194623410	16750	16750	16750	16750	0
22	20230707	200200	194623410	16750	16750	16750	16750	0
23	20230707	200100	194623410	16750	16750	16750	16750	0
24	20230707	200000	194623410	16750	16750	16750	16750	0
25	20230707	195900	194623410	16750	16750	16750	16750	0
26	20230707	195800	194623410	16750	16750	16750	16750	0
27	20230707	195700	194623410	16750	16750	16750	16750	0
28	20230707	195600	194623410	16750	16750	16750	16750	0
29	20230707	195500	194623410	16750	16750	16750	16750	0
30	20230707	195400	194623410	16750	16750	16750	16750	0
31	20230707	195300	194623410	16750	16750	16750	16750	0
32	20230707	195200	194623410	16750	16750	16750	16750	754
33	20230707	195100	194623410	16750	16750	16750	16750	0
34	20230707	195000	194623410	16750	16750	16750	16750	0
35	20230707	194900	194623410	16750	16750	16750	16750	0
36	20230707	194800	194623410	16750	16750	16750	16750	0
37	20230707	194700	194623410	16750	16750	16750	16750	0
38	20230707	194600	194623410	16750	16750	16750	16750	0
39	20230707	194500	194623410	16750	16750	16750	16750	0
40	20230707	194400	194623410	16750	16750	16750	16750	0
41	20230707	194300	194623410	16750	16750	16750	16750	0
42	20230707	194200	194623410	16750	16750	16750	16750	0
43	20230707	194100	194623410	16750	16750	16750	16750	0
44	20230707	194000	194623410	16750	16750	16750	16750	0
45	20230707	193900	194623410	16750	16750	16750	16750	0
46	20230707	193800	194623410	16750	16750	16750	16750	0
47	20230707	193700	194623410	16750	16750	16750	16750	0
48	20230707	193600	194623410	16750	16750	16750	16750	0
49	20230707	193500	194623410	16750	16750	16750	16750	0
50	20230707	193400	194623410	16750	16750	16750	16750	0
51	20230707	193300	194623410	16750	16750	16750	16750	0
52	20230707	193200	194623410	16750	16750	16750	16750	0
53	20230707	193100	194623410	16750	16750	16750	16750	0
54	20230707	193000	194623410	16750	16750	16750	16750	0
55	20230707	192900	194623410	16750	16750	16750	16750	0
56	20230707	192800	194623410	16750	16750	16750	16750	0
57	20230707	192700	194623410	16750	16750	16750	16750	0
58	20230707	192600	194623410	16750	16750	16750	16750	0
59	20230707	192500	194623410	16750	16750	16750	16750	0
60	20230707	192400	194623410	16750	16750	16750	16750	0
61	20230707	192300	194623410	16750	16750	16750	16750	0
62	20230707	192200	194623410	16750	16750	16750	16750	754
63	20230707	192100	194623410	16750	16750	16750	16750	0
64	20230707	192000	194623410	16750	16750	16750	16750	0
65	20230707	191900	194623410	16750	16750	16750	16750	0
66	20230707	191800	194623410	16750	16750	16750	16750	0
67	20230707	191700	194623410	16750	16750	16750	16750	0
68	20230707	191600	194623410	16750	16750	16750	16750	0
69	20230707	191500	194623410	16750	16750	16750	16750	0
70	20230707	191400	194623410	16750	16750	16750	16750	0
71	20230707	191300	194623410	16750	16750	16750	16750	0
72	20230707	191200	194623410	16750	16750	16750	16750	0
73	20230707	191100	194623410	16750	16750	16750	16750	0
74	20230707	191000	194623410	16750	16750	16750	16750	0
75	20230707	190900	194623410	16750	16750	16750	16750	0
76	20230707	190800	194623410	16750	16750	16750	16750	0
77	20230707	190700	194623410	16750	16750	16750	16750	0
78	20230707	190600	194623410	16750	16750	16750	16750	0
79	20230707	190500	194623410	16750	16750	16750	16750	0
80	20230707	190400	194623410	16750	16750	16750	16750	0
81	20230707	190300	194623410	16750	16750	16750	16750	0
82	20230707	190200	194623410	16750	16750	16750	16750	0
83	20230707	190100	194623410	16750	16750	16750	16750	0
84	20230707	190000	194623410	16750	16750	16750	16750	0
85	20230707	185900	194623410	16750	16750	16750	16750	0
86	20230707	185800	194623410	16750	16750	16750	16750	0
87	20230707	185700	194623410	16750	16750	16750	16750	0
88	20230707	185600	194623410	16750	16750	16750	16750	0
89	20230707	185500	194623410	16750	16750	16750	16750	0
90	20230707	185400	194623410	16750	16750	16750	16750	0
91	20230707	185300	194623410	16750	16750	16750	16750	0
92	20230707	185200	194623410	16750	16750	16750	16750	754
93	20230707	185100	194623410	16750	16750	16750	16750	0
94	20230707	185000	194623410	16750	16750	16750	16750	0
95	20230707	184900	194623410	16750	16750	16750	16750	0
96	20230707	184800	194623410	16750	16750	16750	16750	0
97	20230707	184700	194623410	16750	16750	16750	16750	0
98	20230707	184600	194623410	16750	16750	16750	16750	0
99	20230707	184500	194623410	16750	16750	16750	16750	0
100	20230707	184400	194623410	16750	16750	16750	16750	0
101	20230707	184300	194623410	16750	16750	16750	16750	0
102	20230707	184200	194623410	16750	16750	16750	16750	0
103	20230707	184100	194623410	16750	16750	16750	16750	0
104	20230707	184000	194623410	16750	16750	16750	16750	0
105	20230707	183900	194623410	16750	16750	16750	16750	0
106	20230707	183800	194623410	16750	16750	16750	16750	0
107	20230707	183700	194623410	16750	16750	16750	16750	0
108	20230707	183600	194623410	16750	16750	16750	16750	0
109	20230707	183500	194623410	16750	16750	16750	16750	0
110	20230707	183400	194623410	16750	16750	16750	16750	0
111	20230707	183300	194623410	16750	16750	16750	16750	0
112	20230707	183200	194623410	16750	16750	16750	16750	0
113	20230707	183100	194623410	16750	16750	16750	16750	0
114	20230707	183000	194623410	16750	16750	16750	16750	0
115	20230707	182900	194623410	16750	16750	16750	16750	0
116	20230707	182800	194623410	16750	16750	16750	16750	0
117	20230707	182700	194623410	16750	16750	16750	16750	0
118	20230707	182600	194623410	16750	16750	16750	16750	0
119	20230707	182500	194623410	16750	16750	16750	16750	0
120	20230707	182400	194623410	16750	16750	16750	16750	0
121	20230707	182300	194623410	16750	16750	16750	16750	0
122	20230707	182200	194623410	16750	16750	16750	16750	754
123	20230707	182100	194623410	16750	16750	16750	16750	0
124	20230707	182000	194623410	16750	16750	16750	16750	0
125	20230707	181900	194623410	16750	16750	16750	16750	0
126	20230707	181800	194623410	16750	16750	16750	16750	0
127	20230707	181700	194623410	16750	16750	16750	16750	0
128	20230707	181600	194623410	16750	16750	16750	16750	0
129	20230707	181500	194623410	16750	16750	16750	16750	0
130	20230707	181400	194623410	16750	16750	16750	16750	0
131	20230707	181300	194623410	16750	16750	16750	16750	0
132	20230707	181200	194623410	16750	16750	16750	16750	0
133	20230707	181100	194623410	16750	16750	16750	16750	0
134	20230707	181000	194623410	16750	16750	16750	16750	0
135	20230707	180900	194623410	16750	16750	16750	16750	0
136	20230707	180800	194623410	16750	16750	16750	16750	0
137	20230707	180700	194623410	16750	16750	16750	16750	0
138	20230707	180600	194623410	16750	16750	16750	16750	0
139	20230707	180500	194623410	16750	16750	16750	16750	0
140	20230707	180400	194623410	16750	16750	16750	16750	0
141	20230707	180300	194623410	16750	16750	16750	16750	0
142	20230707	180200	194623410	16750	16750	16750	16750	0
143	20230707	180100	194623410	16750	16750	16750	16750	0
144	20230707	180000	194623410	16750	16750	16750	16750	0
145	20230707	175900	194623410	16750	16750	16750	16750	0
146	20230707	175800	194623410	16750	16750	16750	16750	0
147	20230707	175700	194623410	16750	16750	16750	16750	0
148	20230707	175600	194623410	16750	16750	16750	16750	0
149	20230707	175500	194623410	16750	16750	16750	16750	0
150	20230707	175400	194623410	16750	16750	16750	16750	0
151	20230707	175300	194623410	16750	16750	16750	16750	0
152	20230707	175200	194623410	16750	16750	16750	16750	754
153	20230707	175100	194623410	16750	16750	16750	16750	0
154	20230707	175000	194623410	16750	16750	16750	16750	0
155	20230707	174900	194623410	16750	16750	16750	16750	0
156	20230707	174800	194623410	16750	16750	16750	16750	0
157	20230707	174700	194623410	16750	16750	16750	16750	0
158	20230707	174600	194623410	16750	16750	16750	16750	0
159	20230707	174500	194623410	16750	16750	16750	16750	0
160	20230707	174400	194623410	16750	16750	16750	16750	0
161	20230707	174300	194623410	16750	16750	16750	16750	0
162	20230707	174200	194623410	16750	16750	16750	16750	0
163	20230707	174100	194623410	16750	16750	16750	16750	0
164	20230707	174000	194623410	16750	16750	16750	16750	0
165	20230707	173900	194623410	16750	16750	16750	16750	0
166	20230707	173800	194623410	16750	16750	16750	16750	0
167	20230707	173700	194623410	16750	16750	16750	16750	0
168	20230707	173600	194623410	16750	16750	16750	16750	0
169	20230707	173500	194623410	16750	16750	16750	16750	0
170	20230707	173400	194623410	16750	16750	16750	16750	0
171	20230707	173300	194623410	16750	16750	16750	16750	0
172	20230707	173200	194623410	16750	16750	16750	16750	0
173	20230707	173100	194623410	16750	16750	16750	16750	0
174	20230707	173000	194623410	16750	16750	16750	16750	0
175	20230707	172900	194623410	16750	16750	16750	16750	0
176	20230707	172800	194623410	16750	16750	16750	16750	0
177	20230707	172700	194623410	16750	16750	16750	16750	0
178	20230707	172600	194623410	16750	16750	16750	16750	0
179	20230707	172500	194623410	16750	16750	16750	16750	0
180	20230707	172400	194623410	16750	16750	16750	16750	0
181	20230707	172300	194623410	16750	16750	16750	16750	0
182	20230707	172200	194623410	16750	16750	16750	16750	754
183	20230707	172100	194623410	16750	16750	16750	16750	0
184	20230707	172000	194623410	16750	16750	16750	16750	0
185	20230707	171900	194623410	16750	16750	16750	16750	0
186	20230707	171800	194623410	16750	16750	16750	16750	0
187	20230707	171700	194623410	16750	16750	16750	16750	0
188	20230707	171600	194623410	16750	16750	16750	16750	0
189	20230707	171500	194623410	16750	16750	16750	16750	0
190	20230707	171400	194623410	16750	16750	16750	16750	0
191	20230707	171300	194623410	16750	16750	16750	16750	0
192	20230707	171200	194623410	16750	16750	16750	16750	0
193	20230707	171100	194623410	16750	16750	16750	16750	0
194	20230707	171000	194623410	16750	16750	16750	16750	0
195	20230707	170900	194623410	16750	16750	16750	16750	0
196	20230707	170800	194623410	16750	16750	16750	16750	0
197	20230707	170700	194623410	16750	16750	16750	16750	0
198	20230707	170600	194623410	16750	16750	16750	16750	0
199	20230707	170500	194623410	16750	16750	16750	16750	0
200	20230707	170400	194623410	16750	16750	16750	16750	0
201	20230707	170300	194623410	16750	16750	16750	16750	0
202	20230707	170200	194623410	16750	16750	16750	16750	0
203	20230707	170100	194623410	16750	16750	16750	16750	0
204	20230707	170000	194623410	16750	16750	16750	16750	0
205	20230707	165900	194623410	16750	16750	16750	16750	0
206	20230707	165800	194623410	16750	16750	16750	16750	0
207	20230707	165700	194623410	16750	16750	16750	16750	0
208	20230707	165600	194623410	16750	16750	16750	16750	0
209	20230707	165500	194623410	16750	16750	16750	16750	0
210	20230707	165400	194623410	16750	16750	16750	16750	0
211	20230707	165300	194623410	16750	16750	16750	16750	0
212	20230707	165200	194623410	16750	16750	16750	16750	754
213	20230707	165100	194623410	16750	16750	16750	16750	0
214	20230707	165000	194623410	16750	16750	16750	16750	0
215	20230707	164900	194623410	16750	16750	16750	16750	0
216	20230707	164800	194623410	16750	16750	16750	16750	0
217	20230707	164700	194623410	16750	16750	16750	16750	0
218	20230707	164600	194623410	16750	16750	16750	16750	0
219	20230707	164500	194623410	16750	16750	16750	16750	0
220	20230707	164400	194623410	16750	16750	16750	16750	0
221	20230707	164300	194623410	16750	16750	16750	16750	0
222	20230707	164200	194623410	16750	16750	16750	16750	0
223	20230707	164100	194623410	16750	16750	16750	16750	0
224	20230707	164000	194623410	16750	16750	16750	16750	0
225	20230707	163900	194623410	16750	16750	16750	16750	0
226	20230707	163800	194623410	16750	16750	16750	16750	0
227	20230707	163700	194623410	16750	16750	16750	16750	0
228	20230707	163600	194623410	16750	16750	16750	16750	0
229	20230707	163500	194623410	16750	16750	16750	16750	0
230	20230707	163400	194623410	16750	16750	16750	16750	0
231	20230707	163300	194623410	16750	16750	16750	16750	0
232	20230707	163200	194623410	16750	16750	16750	16750	0
233	20230707	163100	194623410	16750	16750	16750	16750	0
234	20230707	163000	194623410	16750	16750	16750	16750	0
235	20230707	162900	194623410	16750	16750	16750	16750	0
236	20230707	162800	194623410	16750	16750	16750	16750	0
237	20230707	162700	194623410	16750	16750	16750	16750	0
238	20230707	162600	194623410	16750	16750	16750	16750	0
239	20230707	162500	194623410	16750	16750	16750	16750	0
240	20230707	162400	194623410	16750	16750	16750	16750	0
241	20230707	162300	194623410	16750	16750	16750	16750	0
242	20230707	162200	194623410	16750	16750	16750	16750	754
243	20230707	162100	194623410	16750	16750	16750	16750	0
244	20230707	162000	194623410	16750	16750	16750	16750	0
245	20230707	161900	194623410	16750	16750	16750	16750	0
246	20230707	161800	194623410	16750	16750	16750	16750	0
247	20230707	161700	194623410	16750	16750	16750	16750	0
248	20230707	161600	194623410	16750	16750	16750	16750	0
249	20230707	161500	194623410	16750	16750	16750	16750	0
250	20230707	161400	194623410	16750	16750	16750	16750	0
251	20230707	161300	194623410	16750	16750	16750	16750	0
252	20230707	161200	194623410	16750	16750	16750	16750	0
253	20230707	161100	194623410	16750	16750	16750	16750	0
254	20230707	161000	194623410	16750	16750	16750	16750	0
255	20230707	160900	194623410	16750	16750	16750	16750	0
256	20230707	160800	194623410	16750	16750	16750	16750	0
257	20230707	160700	194623410	16750	16750	16750	16750	0
258	20230707	160600	194623410	16750	16750	16750	16750	0
259	20230707	160500	194623410	16750	16750	16750	16750	0
260	20230707	160400	194623410	16750	16750	16750	16750	0
261	20230707	160300	194623410	16750	16750	16750	16750	0
262	20230707	160200	194623410	16750	16750	16750	16750	0
263	20230707	160100	194623410	16750	16750	16750	16750	0
264	20230707	160000	194623410	16750	16750	16750	16750	0
265	20230707	155900	194623410	16750	16750	16750	16750	0
266	20230707	155800	194623410	16750	16750	16750	16750	0
267	20230707	155700	194623410	16750	16750	16750	16750	0
268	20230707	155600	194623410	16750	16750	16750	16750	0
269	20230707	155500	194623410	16750	16750	16750	16750	0
270	20230707	155400	194623410	16750	16750	16750	16750	0
271	20230707	155300	194623410	16750	16750	16750	16750	0
272	20230707	155200	194623410	16750	16750	16750	16750	754
273	20230707	155100	194623410	16750	16750	16750	16750	0
274	20230707	155000	194623410	16750	16750	16750	16750	0
275	20230707	154900	194623410	16750	16750	16750	16750	0
276	20230707	154800	194623410	16750	16750	16750	16750	0
277	20230707	154700	194623410	16750	16750	16750	16750	0
278	20230707	154600	194623410	16750	16750	16750	16750	0
279	20230707	154500	194623410	16750	16750	16750	16750	0
280	20230707	154400	194623410	16750	16750	16750	16750	0
281	20230707	154300	194623410	16750	16750	16750	16750	0
282	20230707	154200	194623410	16750	16750	16750	16750	0
283	20230707	154100	194623410	16750	16750	16750	16750	0
284	20230707	154000	194623410	16750	16750	16750	16750	0
285	20230707	153900	194623410	16750	16750	16750	16750	0
286	20230707	153800	194623410	16750	16750	16750	16750	0
287	20230707	153700	194623410	16750	16750	16750	16750	0
288	20230707	153600	194623410	16750	16750	16750	16750	0
289	20230707	153500	194623410	16750	16750	16750	16750	0
290	20230707	153400	194623410	16750	16750	16750	16750	0
291	20230707	153300	194623410	16750	16750	16750	16750	0
292	20230707	153200	194623410	16750	16750	16750	16750	0
293	20230707	153100	194623410	16750	16750	16750	16750	0
294	20230707	153000	194623410	16750	16750	16750	16750	754
295	20230707	152900	181993910	16770	16770	16770	16770	0
296	20230707	152800	181993910	16770	16770	16770	16770	0
297	20230707	152700	181993910	16770	16770	16770	16770	0
298	20230707	152600	181993910	16770	16770	16770	16770	0
299	20230707	152500	181993910	16770	16770	16770	16770	0
300	20230707	152400	181993910	16770	16770	16770	16770	0
301	20230707	152300	181993910	16770	16770	16770	16770	0
302	20230707	152200	181993910	16770	16770	16770	16770	0
303	20230707	152100	181993910	16770	16770	16770	16770	0
304	20230707	152000	181993910	16770	16770	16770	16770	0
305	20230707	151900	181993910	16770	16770	16770	16770	0
306	20230707	151800	181993910	16770	16770	16770	16770	13
307	20230707	151700	181775900	16770	16770	16770	16770	54
308	20230707	151600	180870320	16760	16760	16760	16760	0
309	20230707	151500	180870320	16760	16760	16760	16760	0
310	20230707	151400	180870320	16760	16770	16770	16760	253
311	20230707	151300	176628460	16770	16780	16780	16770	209
312	20230707	151200	173123070	16780	16780	16780	16780	0
313	20230707	151100	173123070	16780	16780	16780	16780	0
314	20230707	151000	173123070	16780	16780	16780	16780	0
315	20230707	150900	173123070	16780	16780	16780	16780	0
316	20230707	150800	173123070	16780	16780	16780	16780	0
317	20230707	150700	173123070	16780	16780	16780	16780	154
318	20230707	150600	170538950	16780	16780	16780	16780	0
319	20230707	150500	170538950	16780	16780	16780	16780	0
320	20230707	150400	170538950	16780	16780	16780	16780	1
321	20230707	150300	170522170	16780	16780	16780	16780	0
322	20230707	150200	170522170	16780	16780	16780	16780	4
323	20230707	150100	170455050	16770	16770	16770	16770	4
324	20230707	150000	170387970	16770	16770	16770	16770	0
325	20230707	145900	170387970	16770	16770	16770	16770	0
326	20230707	145800	170387970	16770	16770	16770	16770	22
327	20230707	145700	170019030	16770	16770	16770	16770	60
328	20230707	145600	169012830	16770	16770	16770	16770	0
329	20230707	145500	169012830	16770	16760	16770	16760	7
330	20230707	145400	168895450	16760	16760	16760	16760	240
331	20230707	145300	164873050	16760	16770	16770	16760	65
332	20230707	145200	163783620	16770	16770	16770	16770	0
333	20230707	145100	163783620	16770	16770	16770	16770	5
334	20230707	145000	163699770	16770	16770	16770	16770	2
335	20230707	144900	163666230	16770	16770	16770	16770	0
336	20230707	144800	163666230	16770	16770	16770	16770	10
337	20230707	144700	163498530	16770	16770	16770	16770	0
338	20230707	144600	163498530	16770	16770	16770	16770	26
339	20230707	144500	163062510	16770	16770	16770	16770	0
340	20230707	144400	163062510	16770	16770	16770	16770	30
341	20230707	144300	162559410	16760	16760	16760	16760	0
342	20230707	144200	162559410	16760	16760	16760	16760	0
343	20230707	144100	162559410	16760	16760	16760	16760	0
344	20230707	144000	162559410	16760	16760	16760	16760	0
345	20230707	143900	162559410	16760	16760	16760	16760	0
346	20230707	143800	162559410	16760	16760	16760	16760	0
347	20230707	143700	162559410	16760	16760	16760	16760	0
348	20230707	143600	162559410	16760	16760	16760	16760	30
349	20230707	143500	162056610	16770	16770	16770	16770	101
350	20230707	143400	160362840	16780	16780	16780	16780	0
351	20230707	143300	160362840	16780	16780	16780	16780	0
352	20230707	143200	160362840	16780	16780	16780	16780	8
353	20230707	143100	160228600	16780	16780	16780	16780	47
354	20230707	143000	159439940	16820	16820	16820	16820	0
355	20230707	142900	159439940	16820	16820	16820	16820	0
356	20230707	142800	159439940	16820	16820	16820	16820	0
357	20230707	142700	159439940	16820	16820	16820	16820	1
358	20230707	142600	159423120	16780	16780	16780	16780	0
359	20230707	142500	159423120	16780	16780	16780	16780	0
360	20230707	142400	159423120	16780	16780	16780	16780	0
361	20230707	142300	159423120	16780	16780	16780	16780	0
362	20230707	142200	159423120	16780	16780	16780	16780	0
363	20230707	142100	159423120	16780	16780	16780	16780	0
364	20230707	142000	159423120	16780	16810	16820	16780	21
365	20230707	141900	159069990	16780	16780	16780	16780	0
366	20230707	141800	159069990	16780	16780	16780	16780	0
367	20230707	141700	159069990	16780	16780	16780	16780	5
368	20230707	141600	158986090	16770	16770	16770	16770	0
369	20230707	141500	158986090	16770	16810	16810	16770	64
370	20230707	141400	157912590	16770	16770	16770	16770	0
371	20230707	141300	157912590	16770	16770	16770	16770	0
372	20230707	141200	157912590	16770	16770	16770	16770	0
373	20230707	141100	157912590	16770	16770	16770	16770	0
374	20230707	141000	157912590	16770	16770	16770	16770	0
375	20230707	140900	157912590	16770	16770	16770	16770	0
376	20230707	140800	157912590	16770	16770	16770	16770	0
377	20230707	140700	157912590	16770	16770	16770	16770	0
378	20230707	140600	157912590	16770	16770	16770	16770	0
379	20230707	140500	157912590	16770	16770	16770	16770	0
380	20230707	140400	157912590	16770	16770	16770	16770	0
381	20230707	140300	157912590	16770	16770	16770	16770	0
382	20230707	140200	157912590	16770	16770	16770	16770	5
383	20230707	140100	157828740	16770	16800	16800	16770	105
384	20230707	140000	156066930	16810	16810	16810	16810	0
385	20230707	135900	156066930	16810	16810	16810	16810	0
386	20230707	135800	156066930	16810	16810	16810	16810	0
387	20230707	135700	156066930	16810	16810	16810	16810	0
388	20230707	135600	156066930	16810	16810	16810	16810	0
389	20230707	135500	156066930	16810	16810	16810	16810	0
390	20230707	135400	156066930	16810	16810	16810	16810	5
391	20230707	135300	155982880	16810	16810	16810	16810	0
392	20230707	135200	155982880	16810	16810	16810	16810	0
393	20230707	135100	155982880	16810	16810	16810	16810	1
394	20230707	135000	155966070	16810	16810	16810	16810	2
395	20230707	134900	155932450	16810	16810	16810	16810	5
396	20230707	134800	155848400	16810	16810	16810	16810	0
397	20230707	134700	155848400	16810	16810	16810	16810	20
398	20230707	134600	155512200	16800	16800	16800	16800	0
399	20230707	134500	155512200	16800	16800	16800	16800	103
400	20230707	134400	153781800	16800	16800	16800	16800	100
401	20230707	134300	152101800	16790	16790	16790	16790	0
402	20230707	134200	152101800	16790	16780	16790	16780	96
403	20230707	134100	150490460	16780	16780	16780	16780	20
404	20230707	134000	150154860	16770	16770	16770	16770	100
405	20230707	133900	148477860	16770	16770	16770	16770	0
406	20230707	133800	148477860	16770	16770	16770	16770	436
407	20230707	133700	141166140	16780	16780	16780	16780	0
408	20230707	133600	141166140	16780	16780	16780	16780	53
409	20230707	133500	140276800	16790	16790	16790	16790	7
410	20230707	133400	140159270	16780	16780	16780	16780	0
411	20230707	133300	140159270	16780	16780	16780	16780	0
412	20230707	133200	140159270	16780	16780	16780	16780	52
413	20230707	133100	139286710	16780	16770	16780	16770	40
414	20230707	133000	138615610	16770	16770	16770	16770	0
415	20230707	132900	138615610	16770	16790	16790	16770	166
416	20230707	132800	135830080	16790	16790	16790	16790	2
417	20230707	132700	135796500	16800	16800	16800	16800	0
418	20230707	132600	135796500	16800	16800	16800	16800	0
419	20230707	132500	135796500	16800	16800	16800	16800	0
420	20230707	132400	135796500	16800	16800	16800	16800	0
421	20230707	132300	135796500	16800	16800	16800	16800	0
422	20230707	132200	135796500	16800	16800	16800	16800	0
423	20230707	132100	135796500	16800	16800	16800	16800	0
424	20230707	132000	135796500	16800	16800	16800	16800	0
425	20230707	131900	135796500	16800	16800	16800	16800	0
426	20230707	131800	135796500	16800	16800	16800	16800	0
427	20230707	131700	135796500	16800	16800	16800	16800	0
428	20230707	131600	135796500	16800	16800	16800	16800	0
429	20230707	131500	135796500	16800	16800	16800	16800	0
430	20230707	131400	135796500	16800	16800	16800	16800	0
431	20230707	131300	135796500	16800	16800	16800	16800	1
432	20230707	131200	135779700	16780	16780	16780	16780	0
433	20230707	131100	135779700	16780	16780	16780	16780	0
434	20230707	131000	135779700	16780	16780	16780	16780	0
435	20230707	130900	135779700	16780	16780	16780	16780	0
436	20230707	130800	135779700	16780	16780	16780	16780	0
437	20230707	130700	135779700	16780	16780	16780	16780	0
438	20230707	130600	135779700	16780	16780	16780	16780	0
439	20230707	130500	135779700	16780	16780	16780	16780	16
440	20230707	130400	135511220	16780	16800	16800	16780	60
441	20230707	130300	134503720	16820	16820	16820	16820	0
442	20230707	130200	134503720	16820	16820	16820	16820	10
443	20230707	130100	134335520	16820	16820	16820	16820	0
444	20230707	130000	134335520	16820	16820	16820	16820	1
445	20230707	125900	134318700	16820	16820	16820	16820	201
446	20230707	125800	130937880	16820	16820	16820	16820	0
447	20230707	125700	130937880	16820	16820	16820	16820	0
448	20230707	125600	130937880	16820	16820	16820	16820	0
449	20230707	125500	130937880	16820	16820	16820	16820	5
450	20230707	125400	130853780	16790	16790	16790	16790	0
451	20230707	125300	130853780	16790	16790	16790	16790	0
452	20230707	125200	130853780	16790	16790	16790	16790	112
453	20230707	125100	128973300	16790	16790	16790	16790	0
454	20230707	125000	128973300	16790	16790	16790	16790	10
455	20230707	124900	128805400	16790	16790	16790	16790	0
456	20230707	124800	128805400	16790	16790	16790	16790	4
457	20230707	124700	128738240	16800	16800	16820	16800	255
458	20230707	124600	124454180	16800	16810	16810	16800	172
459	20230707	124500	121563410	16820	16820	16820	16820	36
460	20230707	124400	120957890	16820	16820	16820	16820	0
461	20230707	124300	120957890	16820	16820	16820	16820	0
462	20230707	124200	120957890	16820	16820	16820	16820	0
463	20230707	124100	120957890	16820	16820	16820	16820	0
464	20230707	124000	120957890	16820	16820	16820	16820	0
465	20230707	123900	120957890	16820	16820	16820	16820	0
466	20230707	123800	120957890	16820	16820	16820	16820	0
467	20230707	123700	120957890	16820	16820	16820	16820	1
468	20230707	123600	120941070	16840	16820	16840	16820	2
469	20230707	123500	120907410	16820	16820	16820	16820	0
470	20230707	123400	120907410	16820	16820	16820	16820	0
471	20230707	123300	120907410	16820	16820	16820	16820	0
472	20230707	123200	120907410	16820	16820	16820	16820	2
473	20230707	123100	120873770	16810	16810	16810	16810	0
474	20230707	123000	120873770	16810	16810	16810	16810	0
475	20230707	122900	120873770	16810	16810	16810	16810	0
476	20230707	122800	120873770	16810	16810	16810	16810	0
477	20230707	122700	120873770	16810	16810	16810	16810	0
478	20230707	122600	120873770	16810	16810	16810	16810	0
479	20230707	122500	120873770	16810	16810	16810	16810	70
480	20230707	122400	119697070	16810	16830	16830	16810	312
481	20230707	122300	114449300	16840	16840	16840	16840	0
482	20230707	122200	114449300	16840	16840	16840	16840	61
483	20230707	122100	113422060	16850	16850	16850	16850	5
484	20230707	122000	113337810	16860	16860	16860	16860	0
485	20230707	121900	113337810	16860	16860	16860	16860	22
486	20230707	121800	112966890	16870	16870	16870	16870	0
487	20230707	121700	112966890	16870	16870	16870	16870	10
488	20230707	121600	112798190	16870	16870	16870	16870	0
489	20230707	121500	112798190	16870	16870	16870	16870	0
490	20230707	121400	112798190	16870	16870	16870	16870	0
491	20230707	121300	112798190	16870	16870	16870	16870	0
492	20230707	121200	112798190	16870	16870	16870	16870	0
493	20230707	121100	112798190	16870	16870	16870	16870	0
494	20230707	121000	112798190	16870	16870	16870	16870	0
495	20230707	120900	112798190	16870	16870	16870	16870	0
496	20230707	120800	112798190	16870	16870	16870	16870	0
497	20230707	120700	112798190	16870	16870	16870	16870	0
498	20230707	120600	112798190	16870	16870	16870	16870	0
499	20230707	120500	112798190	16870	16870	16870	16870	0
500	20230707	120400	112798190	16870	16870	16870	16870	46
501	20230707	120300	112022170	16860	16860	16860	16860	0
502	20230707	120200	112022170	16860	16860	16860	16860	0
503	20230707	120100	112022170	16860	16860	16860	16860	0
504	20230707	120000	112022170	16860	16860	16860	16860	0
505	20230707	115900	112022170	16860	16860	16860	16860	0
506	20230707	115800	112022170	16860	16860	16860	16860	0
507	20230707	115700	112022170	16860	16860	16860	16860	0
508	20230707	115600	112022170	16860	16860	16860	16860	0
509	20230707	115500	112022170	16860	16860	16860	16860	5
510	20230707	115400	111937870	16870	16870	16870	16870	1
511	20230707	115300	111921000	16870	16870	16870	16870	0
512	20230707	115200	111921000	16870	16870	16870	16870	0
513	20230707	115100	111921000	16870	16870	16870	16870	1
514	20230707	115000	111904130	16870	16870	16870	16870	0
515	20230707	114900	111904130	16870	16870	16870	16870	0
516	20230707	114800	111904130	16870	16870	16870	16870	0
517	20230707	114700	111904130	16870	16870	16870	16870	0
518	20230707	114600	111904130	16870	16870	16870	16870	0
519	20230707	114500	111904130	16870	16870	16870	16870	0
520	20230707	114400	111904130	16870	16870	16870	16870	0
521	20230707	114300	111904130	16870	16870	16870	16870	0
522	20230707	114200	111904130	16870	16870	16870	16870	0
523	20230707	114100	111904130	16870	16870	16870	16870	1
524	20230707	114000	111887260	16870	16870	16870	16870	5
525	20230707	113900	111802910	16870	16860	16870	16860	115
526	20230707	113800	109863870	16870	16870	16870	16870	0
527	20230707	113700	109863870	16870	16870	16870	16870	0
528	20230707	113600	109863870	16870	16870	16870	16870	2
529	20230707	113500	109830130	16890	16890	16890	16890	1
530	20230707	113400	109813240	16890	16890	16890	16890	0
531	20230707	113300	109813240	16890	16890	16890	16890	1
532	20230707	113200	109796350	16890	16890	16890	16890	0
533	20230707	113100	109796350	16890	16890	16890	16890	0
534	20230707	113000	109796350	16890	16890	16890	16890	1
535	20230707	112900	109779460	16840	16840	16840	16840	0
536	20230707	112800	109779460	16840	16890	16890	16840	192
537	20230707	112700	106540360	16900	16900	16900	16900	0
538	20230707	112600	106540360	16900	16900	16900	16900	0
539	20230707	112500	106540360	16900	16900	16900	16900	18
540	20230707	112400	106236160	16900	16900	16900	16900	0
541	20230707	112300	106236160	16900	16900	16900	16900	0
542	20230707	112200	106236160	16900	16900	16900	16900	30
543	20230707	112100	105729160	16900	16900	16900	16900	0
544	20230707	112000	105729160	16900	16900	16900	16900	0
545	20230707	111900	105729160	16900	16900	16900	16900	0
546	20230707	111800	105729160	16900	16900	16900	16900	0
547	20230707	111700	105729160	16900	16900	16900	16900	0
548	20230707	111600	105729160	16900	16900	16900	16900	1
549	20230707	111500	105712260	16900	16900	16900	16900	4
550	20230707	111400	105644660	16880	16880	16880	16880	0
551	20230707	111300	105644660	16880	16880	16880	16880	0
552	20230707	111200	105644660	16880	16880	16880	16880	0
553	20230707	111100	105644660	16880	16880	16880	16880	0
554	20230707	111000	105644660	16880	16880	16880	16880	0
555	20230707	110900	105644660	16880	16880	16880	16880	0
556	20230707	110800	105644660	16880	16880	16880	16880	15
557	20230707	110700	105391460	16880	16880	16880	16880	0
558	20230707	110600	105391460	16880	16880	16880	16880	43
559	20230707	110500	104665620	16850	16850	16850	16850	0
560	20230707	110400	104665620	16850	16850	16850	16850	0
561	20230707	110300	104665620	16850	16850	16850	16850	0
562	20230707	110200	104665620	16850	16850	16850	16850	0
563	20230707	110100	104665620	16850	16850	16850	16850	0
564	20230707	110000	104665620	16850	16850	16850	16850	0
565	20230707	105900	104665620	16850	16850	16850	16850	18
566	20230707	105800	104362320	16850	16850	16850	16850	1
567	20230707	105700	104345470	16900	16890	16900	16890	27
568	20230707	105600	103889260	16850	16850	16850	16850	0
569	20230707	105500	103889260	16850	16850	16850	16850	1
570	20230707	105400	103872410	16850	16850	16850	16850	0
571	20230707	105300	103872410	16850	16850	16850	16850	0
572	20230707	105200	103872410	16850	16850	16850	16850	0
573	20230707	105100	103872410	16850	16850	16850	16850	0
574	20230707	105000	103872410	16850	16850	16850	16850	0
575	20230707	104900	103872410	16850	16870	16870	16850	253
576	20230707	104800	99607310	16850	16850	16850	16850	0
577	20230707	104700	99607310	16850	16850	16850	16850	0
578	20230707	104600	99607310	16850	16850	16850	16850	0
579	20230707	104500	99607310	16850	16850	16850	16850	0
580	20230707	104400	99607310	16850	16850	16850	16850	0
581	20230707	104300	99607310	16850	16850	16850	16850	0
582	20230707	104200	99607310	16850	16850	16850	16850	0
583	20230707	104100	99607310	16850	16850	16850	16850	0
584	20230707	104000	99607310	16850	16850	16850	16850	0
585	20230707	103900	99607310	16850	16850	16850	16850	0
586	20230707	103800	99607310	16850	16850	16850	16850	0
587	20230707	103700	99607310	16850	16850	16850	16850	0
588	20230707	103600	99607310	16850	16850	16850	16850	0
589	20230707	103500	99607310	16850	16850	16850	16850	0
590	20230707	103400	99607310	16850	16850	16850	16850	29
591	20230707	103300	99118660	16850	16850	16850	16850	1
592	20230707	103200	99101810	16820	16820	16820	16820	0
593	20230707	103100	99101810	16820	16820	16820	16820	0
594	20230707	103000	99101810	16820	16830	16830	16820	159
595	20230707	102900	96427010	16830	16820	16830	16820	23
596	20230707	102800	96040020	16820	16820	16820	16820	30
597	20230707	102700	95535420	16820	16820	16820	16820	6
598	20230707	102600	95434500	16820	16830	16830	16820	72
599	20230707	102500	94223450	16830	16830	16850	16830	25
600	20230707	102400	93802560	16850	16850	16850	16850	0
601	20230707	102300	93802560	16850	16850	16850	16850	6
602	20230707	102200	93701460	16850	16850	16850	16850	0
603	20230707	102100	93701460	16850	16850	16850	16850	0
604	20230707	102000	93701460	16850	16850	16850	16850	10
605	20230707	101900	93532960	16850	16850	16850	16850	16
606	20230707	101800	93263360	16840	16840	16840	16840	20
607	20230707	101700	92926560	16930	16940	16940	16930	2
608	20230707	101600	92892690	16950	16950	16950	16950	0
609	20230707	101500	92892690	16950	16950	16950	16950	0
610	20230707	101400	92892690	16950	16950	16950	16950	0
611	20230707	101300	92892690	16950	16960	16960	16950	45
612	20230707	101200	92129590	16960	16970	16970	16960	54
613	20230707	101100	91213380	16800	16800	16800	16800	0
614	20230707	101000	91213380	16800	16800	16800	16800	0
615	20230707	100900	91213380	16800	16850	16850	16800	350
616	20230707	100800	85328340	16980	16980	16980	16980	0
617	20230707	100700	85328340	16980	16920	16980	16920	1544
618	20230707	100600	59115910	16760	16760	16760	16760	0
619	20230707	100500	59115910	16760	16760	16760	16760	0
620	20230707	100400	59115910	16760	16760	16760	16760	0
621	20230707	100300	59115910	16760	16760	16760	16760	0
622	20230707	100200	59115910	16760	16760	16760	16760	0
623	20230707	100100	59115910	16760	16760	16760	16760	0
624	20230707	100000	59115910	16760	16900	16900	16760	101
625	20230707	095900	57421370	16790	16790	16790	16790	320
626	20230707	095800	52048570	16790	16790	16790	16790	31
627	20230707	095700	51528080	16790	16790	16790	16790	5
628	20230707	095600	51444130	16790	16790	16790	16790	4
629	20230707	095500	51376970	16790	16790	16790	16790	1
630	20230707	095400	51360180	16790	16790	16790	16790	1
631	20230707	095300	51343390	16780	16790	16790	16780	36
632	20230707	095200	50739300	16790	16790	16800	16790	153
633	20230707	095100	48170420	16790	16790	16790	16790	64
634	20230707	095000	47095860	16800	16830	16830	16800	156
635	20230707	094900	44473080	16840	16840	16840	16840	0
636	20230707	094800	44473080	16840	16840	16840	16840	0
637	20230707	094700	44473080	16840	16840	16840	16840	5
638	20230707	094600	44388880	16840	16840	16840	16840	1
639	20230707	094500	44372040	16930	16910	16930	16810	126
640	20230707	094400	42248080	16910	16930	16930	16900	149
641	20230707	094300	39728390	16930	16930	16930	16930	3
642	20230707	094200	39677600	16930	16930	16930	16930	0
643	20230707	094100	39677600	16930	16930	16930	16930	6
644	20230707	094000	39576020	16940	16940	16940	16940	17
645	20230707	093900	39288040	16940	16940	16940	16940	11
646	20230707	093800	39101700	16940	16950	16950	16940	70
647	20230707	093700	37915350	16940	16940	16940	16940	16
648	20230707	093600	37644310	16940	16940	16940	16940	2
649	20230707	093500	37610430	16950	16950	16950	16950	0
650	20230707	093400	37610430	16950	16950	16950	16950	1
651	20230707	093300	37593480	16950	16950	16950	16950	18
652	20230707	093200	37288380	16960	17010	17010	16960	787
653	20230707	093100	23917190	17010	17010	17010	17010	0
654	20230707	093000	23917190	17010	17050	17050	17010	175
655	20230707	092900	20937910	17020	17020	17020	17020	0
656	20230707	092800	20937910	17020	17060	17060	17020	112
657	20230707	092700	19028880	17090	17090	17090	17090	1
658	20230707	092600	19011790	17090	17090	17090	17090	12
659	20230707	092500	18806710	17090	17090	17090	17090	0
660	20230707	092400	18806710	17090	17090	17090	17090	10
661	20230707	092300	18635810	17090	17090	17090	17090	0
662	20230707	092200	18635810	17090	17090	17090	17090	79
663	20230707	092100	17285700	17090	17070	17090	17060	379
664	20230707	092000	10816310	17080	17080	17080	17080	5
665	20230707	091900	10730910	17080	17100	17100	17080	46
666	20230707	091800	9944960	17090	17090	17090	17090	0
667	20230707	091700	9944960	17090	17090	17090	17090	1
668	20230707	091600	9927870	17100	17100	17100	17100	0
669	20230707	091500	9927870	17100	17130	17130	17100	425
670	20230707	091400	2654870	17200	17200	17200	17200	0
671	20230707	091300	2654870	17200	17200	17200	17200	0
672	20230707	091200	2654870	17200	17200	17200	17200	0
673	20230707	091100	2654870	17200	17200	17200	17200	0
674	20230707	091000	2654870	17200	17200	17200	17200	1
675	20230707	090900	2637670	17130	17130	17130	17130	0
676	20230707	090800	2637670	17130	17130	17130	17130	0
677	20230707	090700	2637670	17130	17130	17130	17130	136
678	20230707	090600	307990	17120	17120	17120	17120	0
679	20230707	090500	307990	17120	17120	17120	17120	0
680	20230707	090400	307990	17120	17120	17120	17120	1
681	20230707	090300	290870	17110	17110	17110	17110	0
682	20230707	090200	290870	17110	17110	17110	17110	0
683	20230707	090100	290870	17110	17110	17110	17110	0
684	20230707	090000	290870	17110	17110	17110	17110	17