KissMeData/337840/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205300	186432570	19380	19380	19380	19380	668
3	20230705	205200	186432570	19380	19380	19380	19380	0
4	20230705	205100	186432570	19380	19380	19380	19380	0
5	20230705	205000	186432570	19380	19380	19380	19380	0
6	20230705	204900	186432570	19380	19380	19380	19380	0
7	20230705	204800	186432570	19380	19380	19380	19380	0
8	20230705	204700	186432570	19380	19380	19380	19380	0
9	20230705	204600	186432570	19380	19380	19380	19380	0
10	20230705	204500	186432570	19380	19380	19380	19380	0
11	20230705	204400	186432570	19380	19380	19380	19380	0
12	20230705	204300	186432570	19380	19380	19380	19380	0
13	20230705	204200	186432570	19380	19380	19380	19380	0
14	20230705	204100	186432570	19380	19380	19380	19380	0
15	20230705	204000	186432570	19380	19380	19380	19380	0
16	20230705	203900	186432570	19380	19380	19380	19380	0
17	20230705	203800	186432570	19380	19380	19380	19380	0
18	20230705	203700	186432570	19380	19380	19380	19380	0
19	20230705	203600	186432570	19380	19380	19380	19380	0
20	20230705	203500	186432570	19380	19380	19380	19380	0
21	20230705	203400	186432570	19380	19380	19380	19380	0
22	20230705	203300	186432570	19380	19380	19380	19380	0
23	20230705	203200	186432570	19380	19380	19380	19380	0
24	20230705	203100	186432570	19380	19380	19380	19380	0
25	20230705	203000	186432570	19380	19380	19380	19380	0
26	20230705	202900	186432570	19380	19380	19380	19380	0
27	20230705	202800	186432570	19380	19380	19380	19380	0
28	20230705	202700	186432570	19380	19380	19380	19380	0
29	20230705	202600	186432570	19380	19380	19380	19380	0
30	20230705	202500	186432570	19380	19380	19380	19380	0
31	20230705	202400	186432570	19380	19380	19380	19380	0
32	20230705	202300	186432570	19380	19380	19380	19380	668
33	20230705	202200	186432570	19380	19380	19380	19380	0
34	20230705	202100	186432570	19380	19380	19380	19380	0
35	20230705	202000	186432570	19380	19380	19380	19380	0
36	20230705	201900	186432570	19380	19380	19380	19380	0
37	20230705	201800	186432570	19380	19380	19380	19380	0
38	20230705	201700	186432570	19380	19380	19380	19380	0
39	20230705	201600	186432570	19380	19380	19380	19380	0
40	20230705	201500	186432570	19380	19380	19380	19380	0
41	20230705	201400	186432570	19380	19380	19380	19380	0
42	20230705	201300	186432570	19380	19380	19380	19380	0
43	20230705	201200	186432570	19380	19380	19380	19380	0
44	20230705	201100	186432570	19380	19380	19380	19380	0
45	20230705	201000	186432570	19380	19380	19380	19380	0
46	20230705	200900	186432570	19380	19380	19380	19380	0
47	20230705	200800	186432570	19380	19380	19380	19380	0
48	20230705	200700	186432570	19380	19380	19380	19380	0
49	20230705	200600	186432570	19380	19380	19380	19380	0
50	20230705	200500	186432570	19380	19380	19380	19380	0
51	20230705	200400	186432570	19380	19380	19380	19380	0
52	20230705	200300	186432570	19380	19380	19380	19380	0
53	20230705	200200	186432570	19380	19380	19380	19380	0
54	20230705	200100	186432570	19380	19380	19380	19380	0
55	20230705	200000	186432570	19380	19380	19380	19380	0
56	20230705	195900	186432570	19380	19380	19380	19380	0
57	20230705	195800	186432570	19380	19380	19380	19380	0
58	20230705	195700	186432570	19380	19380	19380	19380	0
59	20230705	195600	186432570	19380	19380	19380	19380	0
60	20230705	195500	186432570	19380	19380	19380	19380	0
61	20230705	195400	186432570	19380	19380	19380	19380	0
62	20230705	195300	186432570	19380	19380	19380	19380	668
63	20230705	195200	186432570	19380	19380	19380	19380	0
64	20230705	195100	186432570	19380	19380	19380	19380	0
65	20230705	195000	186432570	19380	19380	19380	19380	0
66	20230705	194900	186432570	19380	19380	19380	19380	0
67	20230705	194800	186432570	19380	19380	19380	19380	0
68	20230705	194700	186432570	19380	19380	19380	19380	0
69	20230705	194600	186432570	19380	19380	19380	19380	0
70	20230705	194500	186432570	19380	19380	19380	19380	0
71	20230705	194400	186432570	19380	19380	19380	19380	0
72	20230705	194300	186432570	19380	19380	19380	19380	0
73	20230705	194200	186432570	19380	19380	19380	19380	0
74	20230705	194100	186432570	19380	19380	19380	19380	0
75	20230705	194000	186432570	19380	19380	19380	19380	0
76	20230705	193900	186432570	19380	19380	19380	19380	0
77	20230705	193800	186432570	19380	19380	19380	19380	0
78	20230705	193700	186432570	19380	19380	19380	19380	0
79	20230705	193600	186432570	19380	19380	19380	19380	0
80	20230705	193500	186432570	19380	19380	19380	19380	0
81	20230705	193400	186432570	19380	19380	19380	19380	0
82	20230705	193300	186432570	19380	19380	19380	19380	0
83	20230705	193200	186432570	19380	19380	19380	19380	0
84	20230705	193100	186432570	19380	19380	19380	19380	0
85	20230705	193000	186432570	19380	19380	19380	19380	0
86	20230705	192900	186432570	19380	19380	19380	19380	0
87	20230705	192800	186432570	19380	19380	19380	19380	0
88	20230705	192700	186432570	19380	19380	19380	19380	0
89	20230705	192600	186432570	19380	19380	19380	19380	0
90	20230705	192500	186432570	19380	19380	19380	19380	0
91	20230705	192400	186432570	19380	19380	19380	19380	0
92	20230705	192300	186432570	19380	19380	19380	19380	668
93	20230705	192200	186432570	19380	19380	19380	19380	0
94	20230705	192100	186432570	19380	19380	19380	19380	0
95	20230705	192000	186432570	19380	19380	19380	19380	0
96	20230705	191900	186432570	19380	19380	19380	19380	0
97	20230705	191800	186432570	19380	19380	19380	19380	0
98	20230705	191700	186432570	19380	19380	19380	19380	0
99	20230705	191600	186432570	19380	19380	19380	19380	0
100	20230705	191500	186432570	19380	19380	19380	19380	0
101	20230705	191400	186432570	19380	19380	19380	19380	0
102	20230705	191300	186432570	19380	19380	19380	19380	0
103	20230705	191200	186432570	19380	19380	19380	19380	0
104	20230705	191100	186432570	19380	19380	19380	19380	0
105	20230705	191000	186432570	19380	19380	19380	19380	0
106	20230705	190900	186432570	19380	19380	19380	19380	0
107	20230705	190800	186432570	19380	19380	19380	19380	0
108	20230705	190700	186432570	19380	19380	19380	19380	0
109	20230705	190600	186432570	19380	19380	19380	19380	0
110	20230705	190500	186432570	19380	19380	19380	19380	0
111	20230705	190400	186432570	19380	19380	19380	19380	0
112	20230705	190300	186432570	19380	19380	19380	19380	0
113	20230705	190200	186432570	19380	19380	19380	19380	0
114	20230705	190100	186432570	19380	19380	19380	19380	0
115	20230705	190000	186432570	19380	19380	19380	19380	0
116	20230705	185900	186432570	19380	19380	19380	19380	0
117	20230705	185800	186432570	19380	19380	19380	19380	0
118	20230705	185700	186432570	19380	19380	19380	19380	0
119	20230705	185600	186432570	19380	19380	19380	19380	0
120	20230705	185500	186432570	19380	19380	19380	19380	0
121	20230705	185400	186432570	19380	19380	19380	19380	0
122	20230705	185300	186432570	19380	19380	19380	19380	668
123	20230705	185200	186432570	19380	19380	19380	19380	0
124	20230705	185100	186432570	19380	19380	19380	19380	0
125	20230705	185000	186432570	19380	19380	19380	19380	0
126	20230705	184900	186432570	19380	19380	19380	19380	0
127	20230705	184800	186432570	19380	19380	19380	19380	0
128	20230705	184700	186432570	19380	19380	19380	19380	0
129	20230705	184600	186432570	19380	19380	19380	19380	0
130	20230705	184500	186432570	19380	19380	19380	19380	0
131	20230705	184400	186432570	19380	19380	19380	19380	0
132	20230705	184300	186432570	19380	19380	19380	19380	0
133	20230705	184200	186432570	19380	19380	19380	19380	0
134	20230705	184100	186432570	19380	19380	19380	19380	0
135	20230705	184000	186432570	19380	19380	19380	19380	0
136	20230705	183900	186432570	19380	19380	19380	19380	0
137	20230705	183800	186432570	19380	19380	19380	19380	0
138	20230705	183700	186432570	19380	19380	19380	19380	0
139	20230705	183600	186432570	19380	19380	19380	19380	0
140	20230705	183500	186432570	19380	19380	19380	19380	0
141	20230705	183400	186432570	19380	19380	19380	19380	0
142	20230705	183300	186432570	19380	19380	19380	19380	0
143	20230705	183200	186432570	19380	19380	19380	19380	0
144	20230705	183100	186432570	19380	19380	19380	19380	0
145	20230705	183000	186432570	19380	19380	19380	19380	0
146	20230705	182900	186432570	19380	19380	19380	19380	0
147	20230705	182800	186432570	19380	19380	19380	19380	0
148	20230705	182700	186432570	19380	19380	19380	19380	0
149	20230705	182600	186432570	19380	19380	19380	19380	0
150	20230705	182500	186432570	19380	19380	19380	19380	0
151	20230705	182400	186432570	19380	19380	19380	19380	0
152	20230705	182300	186432570	19380	19380	19380	19380	668
153	20230705	182200	186432570	19380	19380	19380	19380	0
154	20230705	182100	186432570	19380	19380	19380	19380	0
155	20230705	182000	186432570	19380	19380	19380	19380	0
156	20230705	181900	186432570	19380	19380	19380	19380	0
157	20230705	181800	186432570	19380	19380	19380	19380	0
158	20230705	181700	186432570	19380	19380	19380	19380	0
159	20230705	181600	186432570	19380	19380	19380	19380	0
160	20230705	181500	186432570	19380	19380	19380	19380	0
161	20230705	181400	186432570	19380	19380	19380	19380	0
162	20230705	181300	186432570	19380	19380	19380	19380	0
163	20230705	181200	186432570	19380	19380	19380	19380	0
164	20230705	181100	186432570	19380	19380	19380	19380	0
165	20230705	181000	186432570	19380	19380	19380	19380	0
166	20230705	180900	186432570	19380	19380	19380	19380	0
167	20230705	180800	186432570	19380	19380	19380	19380	0
168	20230705	180700	186432570	19380	19380	19380	19380	0
169	20230705	180600	186432570	19380	19380	19380	19380	0
170	20230705	180500	186432570	19380	19380	19380	19380	0
171	20230705	180400	186432570	19380	19380	19380	19380	0
172	20230705	180300	186432570	19380	19380	19380	19380	0
173	20230705	180200	186432570	19380	19380	19380	19380	0
174	20230705	180100	186432570	19380	19380	19380	19380	0
175	20230705	180000	186432570	19380	19380	19380	19380	0
176	20230705	175900	186432570	19380	19380	19380	19380	0
177	20230705	175800	186432570	19380	19380	19380	19380	0
178	20230705	175700	186432570	19380	19380	19380	19380	0
179	20230705	175600	186432570	19380	19380	19380	19380	0
180	20230705	175500	186432570	19380	19380	19380	19380	0
181	20230705	175400	186432570	19380	19380	19380	19380	0
182	20230705	175300	186432570	19380	19380	19380	19380	668
183	20230705	175200	186432570	19380	19380	19380	19380	0
184	20230705	175100	186432570	19380	19380	19380	19380	0
185	20230705	175000	186432570	19380	19380	19380	19380	0
186	20230705	174900	186432570	19380	19380	19380	19380	0
187	20230705	174800	186432570	19380	19380	19380	19380	0
188	20230705	174700	186432570	19380	19380	19380	19380	0
189	20230705	174600	186432570	19380	19380	19380	19380	0
190	20230705	174500	186432570	19380	19380	19380	19380	0
191	20230705	174400	186432570	19380	19380	19380	19380	0
192	20230705	174300	186432570	19380	19380	19380	19380	0
193	20230705	174200	186432570	19380	19380	19380	19380	0
194	20230705	174100	186432570	19380	19380	19380	19380	0
195	20230705	174000	186432570	19380	19380	19380	19380	0
196	20230705	173900	186432570	19380	19380	19380	19380	0
197	20230705	173800	186432570	19380	19380	19380	19380	0
198	20230705	173700	186432570	19380	19380	19380	19380	0
199	20230705	173600	186432570	19380	19380	19380	19380	0
200	20230705	173500	186432570	19380	19380	19380	19380	0
201	20230705	173400	186432570	19380	19380	19380	19380	0
202	20230705	173300	186432570	19380	19380	19380	19380	0
203	20230705	173200	186432570	19380	19380	19380	19380	0
204	20230705	173100	186432570	19380	19380	19380	19380	0
205	20230705	173000	186432570	19380	19380	19380	19380	0
206	20230705	172900	186432570	19380	19380	19380	19380	0
207	20230705	172800	186432570	19380	19380	19380	19380	0
208	20230705	172700	186432570	19380	19380	19380	19380	0
209	20230705	172600	186432570	19380	19380	19380	19380	0
210	20230705	172500	186432570	19380	19380	19380	19380	0
211	20230705	172400	186432570	19380	19380	19380	19380	0
212	20230705	172300	186432570	19380	19380	19380	19380	668
213	20230705	172200	186432570	19380	19380	19380	19380	0
214	20230705	172100	186432570	19380	19380	19380	19380	0
215	20230705	172000	186432570	19380	19380	19380	19380	0
216	20230705	171900	186432570	19380	19380	19380	19380	0
217	20230705	171800	186432570	19380	19380	19380	19380	0
218	20230705	171700	186432570	19380	19380	19380	19380	0
219	20230705	171600	186432570	19380	19380	19380	19380	0
220	20230705	171500	186432570	19380	19380	19380	19380	0
221	20230705	171400	186432570	19380	19380	19380	19380	0
222	20230705	171300	186432570	19380	19380	19380	19380	0
223	20230705	171200	186432570	19380	19380	19380	19380	0
224	20230705	171100	186432570	19380	19380	19380	19380	0
225	20230705	171000	186432570	19380	19380	19380	19380	0
226	20230705	170900	186432570	19380	19380	19380	19380	0
227	20230705	170800	186432570	19380	19380	19380	19380	0
228	20230705	170700	186432570	19380	19380	19380	19380	0
229	20230705	170600	186432570	19380	19380	19380	19380	0
230	20230705	170500	186432570	19380	19380	19380	19380	0
231	20230705	170400	186432570	19380	19380	19380	19380	0
232	20230705	170300	186432570	19380	19380	19380	19380	0
233	20230705	170200	186432570	19380	19380	19380	19380	0
234	20230705	170100	186432570	19380	19380	19380	19380	0
235	20230705	170000	186432570	19380	19380	19380	19380	0
236	20230705	165900	186432570	19380	19380	19380	19380	0
237	20230705	165800	186432570	19380	19380	19380	19380	0
238	20230705	165700	186432570	19380	19380	19380	19380	0
239	20230705	165600	186432570	19380	19380	19380	19380	0
240	20230705	165500	186432570	19380	19380	19380	19380	0
241	20230705	165400	186432570	19380	19380	19380	19380	0
242	20230705	165300	186432570	19380	19380	19380	19380	668
243	20230705	165200	186432570	19380	19380	19380	19380	0
244	20230705	165100	186432570	19380	19380	19380	19380	0
245	20230705	165000	186432570	19380	19380	19380	19380	0
246	20230705	164900	186432570	19380	19380	19380	19380	0
247	20230705	164800	186432570	19380	19380	19380	19380	0
248	20230705	164700	186432570	19380	19380	19380	19380	0
249	20230705	164600	186432570	19380	19380	19380	19380	0
250	20230705	164500	186432570	19380	19380	19380	19380	0
251	20230705	164400	186432570	19380	19380	19380	19380	0
252	20230705	164300	186432570	19380	19380	19380	19380	0
253	20230705	164200	186432570	19380	19380	19380	19380	0
254	20230705	164100	186432570	19380	19380	19380	19380	0
255	20230705	164000	186432570	19380	19380	19380	19380	0
256	20230705	163900	186432570	19380	19380	19380	19380	0
257	20230705	163800	186432570	19380	19380	19380	19380	0
258	20230705	163700	186432570	19380	19380	19380	19380	0
259	20230705	163600	186432570	19380	19380	19380	19380	0
260	20230705	163500	186432570	19380	19380	19380	19380	0
261	20230705	163400	186432570	19380	19380	19380	19380	0
262	20230705	163300	186432570	19380	19380	19380	19380	0
263	20230705	163200	186432570	19380	19380	19380	19380	0
264	20230705	163100	186432570	19380	19380	19380	19380	0
265	20230705	163000	186432570	19380	19380	19380	19380	0
266	20230705	162900	186432570	19380	19380	19380	19380	0
267	20230705	162800	186432570	19380	19380	19380	19380	0
268	20230705	162700	186432570	19380	19380	19380	19380	0
269	20230705	162600	186432570	19380	19380	19380	19380	0
270	20230705	162500	186432570	19380	19380	19380	19380	0
271	20230705	162400	186432570	19380	19380	19380	19380	0
272	20230705	162300	186432570	19380	19380	19380	19380	668
273	20230705	162200	186432570	19380	19380	19380	19380	0
274	20230705	162100	186432570	19380	19380	19380	19380	0
275	20230705	162000	186432570	19380	19380	19380	19380	0
276	20230705	161900	186432570	19380	19380	19380	19380	0
277	20230705	161800	186432570	19380	19380	19380	19380	0
278	20230705	161700	186432570	19380	19380	19380	19380	0
279	20230705	161600	186432570	19380	19380	19380	19380	0
280	20230705	161500	186432570	19380	19380	19380	19380	0
281	20230705	161400	186432570	19380	19380	19380	19380	0
282	20230705	161300	186432570	19380	19380	19380	19380	0
283	20230705	161200	186432570	19380	19380	19380	19380	0
284	20230705	161100	186432570	19380	19380	19380	19380	0
285	20230705	161000	186432570	19380	19380	19380	19380	0
286	20230705	160900	186432570	19380	19380	19380	19380	0
287	20230705	160800	186432570	19380	19380	19380	19380	0
288	20230705	160700	186432570	19380	19380	19380	19380	0
289	20230705	160600	186432570	19380	19380	19380	19380	0
290	20230705	160500	186432570	19380	19380	19380	19380	0
291	20230705	160400	186432570	19380	19380	19380	19380	0
292	20230705	160300	186432570	19380	19380	19380	19380	0
293	20230705	160200	186432570	19380	19380	19380	19380	0
294	20230705	160100	186432570	19380	19380	19380	19380	0
295	20230705	160000	186432570	19380	19380	19380	19380	0
296	20230705	155900	186432570	19380	19380	19380	19380	0
297	20230705	155800	186432570	19380	19380	19380	19380	0
298	20230705	155700	186432570	19380	19380	19380	19380	0
299	20230705	155600	186432570	19380	19380	19380	19380	0
300	20230705	155500	186432570	19380	19380	19380	19380	0
301	20230705	155400	186432570	19380	19380	19380	19380	0
302	20230705	155300	186432570	19380	19380	19380	19380	668
303	20230705	155200	186432570	19380	19380	19380	19380	0
304	20230705	155100	186432570	19380	19380	19380	19380	0
305	20230705	155000	186432570	19380	19380	19380	19380	0
306	20230705	154900	186432570	19380	19380	19380	19380	0
307	20230705	154800	186432570	19380	19380	19380	19380	0
308	20230705	154700	186432570	19380	19380	19380	19380	0
309	20230705	154600	186432570	19380	19380	19380	19380	0
310	20230705	154500	186432570	19380	19380	19380	19380	0
311	20230705	154400	186432570	19380	19380	19380	19380	0
312	20230705	154300	186432570	19380	19380	19380	19380	0
313	20230705	154200	186432570	19380	19380	19380	19380	0
314	20230705	154100	186432570	19380	19380	19380	19380	0
315	20230705	154000	186432570	19380	19380	19380	19380	0
316	20230705	153900	186432570	19380	19380	19380	19380	0
317	20230705	153800	186432570	19380	19380	19380	19380	0
318	20230705	153700	186432570	19380	19380	19380	19380	0
319	20230705	153600	186432570	19380	19380	19380	19380	0
320	20230705	153500	186432570	19380	19380	19380	19380	0
321	20230705	153400	186432570	19380	19380	19380	19380	0
322	20230705	153300	186432570	19380	19380	19380	19380	0
323	20230705	153200	186432570	19380	19380	19380	19380	0
324	20230705	153100	186432570	19380	19380	19380	19380	0
325	20230705	153000	186432570	19380	19380	19380	19380	668
326	20230705	152900	173486730	19380	19380	19380	19380	0
327	20230705	152800	173486730	19380	19380	19380	19380	0
328	20230705	152700	173486730	19380	19380	19380	19380	0
329	20230705	152600	173486730	19380	19380	19380	19380	0
330	20230705	152500	173486730	19380	19380	19380	19380	0
331	20230705	152400	173486730	19380	19380	19380	19380	0
332	20230705	152300	173486730	19380	19380	19380	19380	0
333	20230705	152200	173486730	19380	19380	19380	19380	0
334	20230705	152100	173486730	19380	19380	19380	19380	0
335	20230705	152000	173486730	19380	19380	19380	19380	0
336	20230705	151900	173486730	19380	19380	19380	19380	0
337	20230705	151800	173486730	19380	19380	19380	19380	0
338	20230705	151700	173486730	19380	19380	19380	19380	0
339	20230705	151600	173486730	19380	19370	19380	19370	15
340	20230705	151500	173196160	19000	19200	19200	19000	1000
341	20230705	151400	154165160	19370	19370	19370	19370	0
342	20230705	151300	154165160	19370	19370	19370	19370	0
343	20230705	151200	154165160	19370	19370	19370	19370	0
344	20230705	151100	154165160	19370	19260	19370	19260	570
345	20230705	151000	143171710	19270	19270	19270	19270	0
346	20230705	150900	143171710	19270	19270	19270	19270	0
347	20230705	150800	143171710	19270	19270	19270	19270	0
348	20230705	150700	143171710	19270	19270	19270	19270	0
349	20230705	150600	143171710	19270	19270	19270	19270	0
350	20230705	150500	143171710	19270	19270	19270	19270	0
351	20230705	150400	143171710	19270	19270	19270	19270	0
352	20230705	150300	143171710	19270	19270	19270	19270	0
353	20230705	150200	143171710	19270	19270	19270	19270	0
354	20230705	150100	143171710	19270	19270	19270	19270	0
355	20230705	150000	143171710	19270	19270	19270	19270	0
356	20230705	145900	143171710	19270	19270	19270	19270	0
357	20230705	145800	143171710	19270	19270	19270	19270	0
358	20230705	145700	143171710	19270	19270	19270	19270	35
359	20230705	145600	142497260	18820	18820	18820	18820	1
360	20230705	145500	142478440	19270	19270	19270	19270	0
361	20230705	145400	142478440	19270	19270	19270	19270	0
362	20230705	145300	142478440	19270	19270	19270	19270	0
363	20230705	145200	142478440	19270	19270	19270	19270	0
364	20230705	145100	142478440	19270	19270	19270	19270	0
365	20230705	145000	142478440	19270	19270	19270	19270	0
366	20230705	144900	142478440	19270	19270	19270	19270	0
367	20230705	144800	142478440	19270	19270	19270	19270	0
368	20230705	144700	142478440	19270	19270	19270	19270	0
369	20230705	144600	142478440	19270	19270	19270	19270	0
370	20230705	144500	142478440	19270	19270	19270	19270	0
371	20230705	144400	142478440	19270	19270	19270	19270	0
372	20230705	144300	142478440	19270	19270	19270	19270	0
373	20230705	144200	142478440	19270	19270	19270	19270	0
374	20230705	144100	142478440	19270	19270	19270	19270	0
375	20230705	144000	142478440	19270	19270	19270	19270	0
376	20230705	143900	142478440	19270	19270	19270	19270	0
377	20230705	143800	142478440	19270	19270	19270	19270	0
378	20230705	143700	142478440	19270	19270	19270	19270	0
379	20230705	143600	142478440	19270	19270	19270	19270	0
380	20230705	143500	142478440	19270	19270	19270	19270	0
381	20230705	143400	142478440	19270	19270	19270	19270	0
382	20230705	143300	142478440	19270	19270	19270	19270	0
383	20230705	143200	142478440	19270	19270	19270	19270	51
384	20230705	143100	141495670	19270	19270	19270	19270	0
385	20230705	143000	141495670	19270	19270	19270	19270	0
386	20230705	142900	141495670	19270	19270	19270	19270	0
387	20230705	142800	141495670	19270	19270	19270	19270	0
388	20230705	142700	141495670	19270	19270	19270	19270	0
389	20230705	142600	141495670	19270	19270	19270	19270	0
390	20230705	142500	141495670	19270	19270	19270	19270	0
391	20230705	142400	141495670	19270	19270	19270	19270	0
392	20230705	142300	141495670	19270	19270	19270	19270	0
393	20230705	142200	141495670	19270	19270	19270	19270	1
394	20230705	142100	141476400	18800	18800	18800	18800	0
395	20230705	142000	141476400	18800	18800	18800	18800	0
396	20230705	141900	141476400	18800	18800	18800	18800	0
397	20230705	141800	141476400	18800	18800	18800	18800	2
398	20230705	141700	141438800	19280	19280	19280	19280	0
399	20230705	141600	141438800	19280	19280	19280	19280	0
400	20230705	141500	141438800	19280	19280	19280	19280	0
401	20230705	141400	141438800	19280	19280	19280	19280	0
402	20230705	141300	141438800	19280	19270	19280	19270	200
403	20230705	141200	137583800	19280	19250	19280	19250	445
404	20230705	141100	129008720	19270	19270	19270	19270	0
405	20230705	141000	129008720	19270	19270	19270	19270	0
406	20230705	140900	129008720	19270	19270	19270	19270	38
407	20230705	140800	128276460	19300	19300	19300	19300	0
408	20230705	140700	128276460	19300	19300	19300	19300	0
409	20230705	140600	128276460	19300	19300	19300	19300	0
410	20230705	140500	128276460	19300	19300	19300	19300	0
411	20230705	140400	128276460	19300	19300	19300	19300	0
412	20230705	140300	128276460	19300	19300	19300	19300	0
413	20230705	140200	128276460	19300	19300	19300	19300	0
414	20230705	140100	128276460	19300	19300	19300	19300	0
415	20230705	140000	128276460	19300	19300	19300	19300	0
416	20230705	135900	128276460	19300	19230	19300	18900	602
417	20230705	135800	116859850	19230	19230	19230	19230	0
418	20230705	135700	116859850	19230	19230	19230	19230	0
419	20230705	135600	116859850	19230	19230	19230	19230	0
420	20230705	135500	116859850	19230	19230	19230	19230	0
421	20230705	135400	116859850	19230	19230	19230	19230	0
422	20230705	135300	116859850	19230	19230	19230	19230	0
423	20230705	135200	116859850	19230	19230	19230	19230	30
424	20230705	135100	116282950	19230	19230	19230	19230	1
425	20230705	135000	116263720	18640	18860	18860	18640	497
426	20230705	134900	106968400	18900	18920	18920	18900	33
427	20230705	134800	106344500	19230	19230	19230	19230	0
428	20230705	134700	106344500	19230	19230	19230	19230	0
429	20230705	134600	106344500	19230	19230	19230	19230	2
430	20230705	134500	106306040	18900	18950	18950	18900	60
431	20230705	134400	105171340	19230	19230	19230	19230	0
432	20230705	134300	105171340	19230	19230	19230	19230	0
433	20230705	134200	105171340	19230	19150	19230	19150	76
434	20230705	134100	103715860	19150	19150	19150	19150	0
435	20230705	134000	103715860	19150	19150	19150	19150	0
436	20230705	133900	103715860	19150	19150	19150	19150	0
437	20230705	133800	103715860	19150	19150	19150	19150	0
438	20230705	133700	103715860	19150	19150	19150	19150	0
439	20230705	133600	103715860	19150	19070	19150	19070	27
440	20230705	133500	103200810	19150	19150	19150	19150	2
441	20230705	133400	103162510	19070	19000	19070	19000	287
442	20230705	133300	97691640	19000	18910	19000	18910	800
443	20230705	133200	82526090	18900	18870	18900	18870	137
444	20230705	133100	79938600	18870	18870	18870	18870	0
445	20230705	133000	79938600	18870	18870	18870	18870	8
446	20230705	132900	79787640	18860	18860	18860	18860	0
447	20230705	132800	79787640	18860	18860	18860	18860	0
448	20230705	132700	79787640	18860	18860	18860	18860	163
449	20230705	132600	76713460	18860	18860	18860	18860	15
450	20230705	132500	76430560	18860	18860	18860	18860	0
451	20230705	132400	76430560	18860	18860	18860	18860	0
452	20230705	132300	76430560	18860	18860	18860	18860	0
453	20230705	132200	76430560	18860	18860	18860	18860	0
454	20230705	132100	76430560	18860	18860	18860	18860	0
455	20230705	132000	76430560	18860	18860	18860	18860	0
456	20230705	131900	76430560	18860	18860	18860	18860	0
457	20230705	131800	76430560	18860	18860	18860	18860	10
458	20230705	131700	76241960	18860	18860	18860	18860	0
459	20230705	131600	76241960	18860	18860	18860	18860	0
460	20230705	131500	76241960	18860	18860	18860	18860	0
461	20230705	131400	76241960	18860	18860	18860	18860	0
462	20230705	131300	76241960	18860	18860	18860	18860	0
463	20230705	131200	76241960	18860	18860	18860	18860	100
464	20230705	131100	74355960	18860	18860	18860	18860	0
465	20230705	131000	74355960	18860	18860	18860	18860	100
466	20230705	130900	72469960	18860	18860	18860	18860	0
467	20230705	130800	72469960	18860	18860	18860	18860	0
468	20230705	130700	72469960	18860	18860	18860	18860	0
469	20230705	130600	72469960	18860	18860	18860	18860	0
470	20230705	130500	72469960	18860	18860	18860	18860	0
471	20230705	130400	72469960	18860	18860	18860	18860	0
472	20230705	130300	72469960	18860	18860	18860	18860	0
473	20230705	130200	72469960	18860	18860	18860	18860	0
474	20230705	130100	72469960	18860	18860	18860	18860	0
475	20230705	130000	72469960	18860	18860	18860	18860	0
476	20230705	125900	72469960	18860	18860	18860	18860	100
477	20230705	125800	70583960	18860	18860	18860	18860	0
478	20230705	125700	70583960	18860	18860	18860	18860	10
479	20230705	125600	70395360	18860	18860	18860	18860	0
480	20230705	125500	70395360	18860	18860	18860	18860	0
481	20230705	125400	70395360	18860	18860	18860	18860	0
482	20230705	125300	70395360	18860	18860	18860	18860	0
483	20230705	125200	70395360	18860	18860	18860	18860	0
484	20230705	125100	70395360	18860	18860	18860	18860	0
485	20230705	125000	70395360	18860	18860	18860	18860	0
486	20230705	124900	70395360	18860	18860	18860	18860	0
487	20230705	124800	70395360	18860	18860	18860	18860	0
488	20230705	124700	70395360	18860	18860	18860	18860	0
489	20230705	124600	70395360	18860	18860	18860	18860	0
490	20230705	124500	70395360	18860	18860	18860	18860	0
491	20230705	124400	70395360	18860	18860	18860	18860	0
492	20230705	124300	70395360	18860	18860	18860	18860	0
493	20230705	124200	70395360	18860	18860	18860	18860	0
494	20230705	124100	70395360	18860	18860	18860	18860	0
495	20230705	124000	70395360	18860	18860	18860	18860	0
496	20230705	123900	70395360	18860	18860	18860	18860	1
497	20230705	123800	70376500	18450	18450	18450	18450	0
498	20230705	123700	70376500	18450	18450	18450	18450	0
499	20230705	123600	70376500	18450	18450	18450	18450	0
500	20230705	123500	70376500	18450	18450	18450	18450	0
501	20230705	123400	70376500	18450	18460	18460	18450	108
502	20230705	123300	68383600	18450	18450	18450	18450	0
503	20230705	123200	68383600	18450	18450	18450	18450	0
504	20230705	123100	68383600	18450	18450	18450	18450	0
505	20230705	123000	68383600	18450	18450	18450	18450	0
506	20230705	122900	68383600	18450	18450	18450	18450	0
507	20230705	122800	68383600	18450	18450	18450	18450	0
508	20230705	122700	68383600	18450	18450	18450	18450	0
509	20230705	122600	68383600	18450	18450	18450	18450	0
510	20230705	122500	68383600	18450	18460	18460	18450	105
511	20230705	122400	66445980	18460	18460	18460	18460	0
512	20230705	122300	66445980	18460	18460	18460	18460	1
513	20230705	122200	66427520	18880	18880	18880	18880	0
514	20230705	122100	66427520	18880	18880	18880	18880	0
515	20230705	122000	66427520	18880	18880	18880	18880	0
516	20230705	121900	66427520	18880	18880	18880	18880	0
517	20230705	121800	66427520	18880	18880	18880	18880	0
518	20230705	121700	66427520	18880	18880	18880	18880	10
519	20230705	121600	66238720	18890	18890	18890	18890	0
520	20230705	121500	66238720	18890	18890	18890	18890	0
521	20230705	121400	66238720	18890	18890	18890	18890	0
522	20230705	121300	66238720	18890	18890	18890	18890	0
523	20230705	121200	66238720	18890	18890	18890	18890	0
524	20230705	121100	66238720	18890	18890	18890	18890	0
525	20230705	121000	66238720	18890	18890	18890	18890	0
526	20230705	120900	66238720	18890	18890	18890	18890	0
527	20230705	120800	66238720	18890	18890	18890	18890	0
528	20230705	120700	66238720	18890	18890	18890	18890	0
529	20230705	120600	66238720	18890	18890	18890	18890	0
530	20230705	120500	66238720	18890	18890	18890	18890	0
531	20230705	120400	66238720	18890	18890	18890	18890	0
532	20230705	120300	66238720	18890	18890	18890	18890	0
533	20230705	120200	66238720	18890	18890	18890	18890	0
534	20230705	120100	66238720	18890	18890	18890	18890	0
535	20230705	120000	66238720	18890	18890	18890	18890	0
536	20230705	115900	66238720	18890	18890	18890	18890	0
537	20230705	115800	66238720	18890	18890	18890	18890	0
538	20230705	115700	66238720	18890	18890	18890	18890	0
539	20230705	115600	66238720	18890	18890	18890	18890	0
540	20230705	115500	66238720	18890	18890	18890	18890	0
541	20230705	115400	66238720	18890	18890	18890	18890	0
542	20230705	115300	66238720	18890	18890	18890	18890	0
543	20230705	115200	66238720	18890	18890	18890	18890	0
544	20230705	115100	66238720	18890	18890	18890	18890	0
545	20230705	115000	66238720	18890	18890	18890	18890	0
546	20230705	114900	66238720	18890	18890	18890	18890	0
547	20230705	114800	66238720	18890	18890	18890	18890	0
548	20230705	114700	66238720	18890	18890	18890	18890	0
549	20230705	114600	66238720	18890	18890	18890	18890	0
550	20230705	114500	66238720	18890	18890	18890	18890	0
551	20230705	114400	66238720	18890	18890	18890	18890	0
552	20230705	114300	66238720	18890	18890	18890	18890	0
553	20230705	114200	66238720	18890	18890	18890	18890	0
554	20230705	114100	66238720	18890	18890	18890	18890	0
555	20230705	114000	66238720	18890	18890	18890	18890	0
556	20230705	113900	66238720	18890	18890	18890	18890	0
557	20230705	113800	66238720	18890	18890	18890	18890	0
558	20230705	113700	66238720	18890	18890	18890	18890	0
559	20230705	113600	66238720	18890	18890	18890	18890	0
560	20230705	113500	66238720	18890	18890	18890	18890	0
561	20230705	113400	66238720	18890	18890	18890	18890	0
562	20230705	113300	66238720	18890	18890	18890	18890	0
563	20230705	113200	66238720	18890	18890	18890	18890	0
564	20230705	113100	66238720	18890	18890	18890	18890	0
565	20230705	113000	66238720	18890	18890	18890	18890	0
566	20230705	112900	66238720	18890	18890	18890	18890	0
567	20230705	112800	66238720	18890	18890	18890	18890	0
568	20230705	112700	66238720	18890	18890	18890	18890	0
569	20230705	112600	66238720	18890	18890	18890	18890	0
570	20230705	112500	66238720	18890	18890	18890	18890	0
571	20230705	112400	66238720	18890	18890	18890	18890	0
572	20230705	112300	66238720	18890	18890	18890	18890	0
573	20230705	112200	66238720	18890	18890	18890	18890	0
574	20230705	112100	66238720	18890	18890	18890	18890	0
575	20230705	112000	66238720	18890	18890	18890	18890	0
576	20230705	111900	66238720	18890	18890	18890	18890	0
577	20230705	111800	66238720	18890	18890	18890	18890	0
578	20230705	111700	66238720	18890	18890	18890	18890	0
579	20230705	111600	66238720	18890	18890	18890	18890	0
580	20230705	111500	66238720	18890	18890	18890	18890	0
581	20230705	111400	66238720	18890	18890	18890	18890	0
582	20230705	111300	66238720	18890	18890	18890	18890	0
583	20230705	111200	66238720	18890	18890	18890	18890	0
584	20230705	111100	66238720	18890	18890	18890	18890	0
585	20230705	111000	66238720	18890	18890	18890	18890	0
586	20230705	110900	66238720	18890	18890	18890	18890	0
587	20230705	110800	66238720	18890	18890	18890	18890	1
588	20230705	110700	66219830	18410	18410	18410	18410	0
589	20230705	110600	66219830	18410	18410	18410	18410	0
590	20230705	110500	66219830	18410	18410	18410	18410	0
591	20230705	110400	66219830	18410	18410	18410	18410	0
592	20230705	110300	66219830	18410	18410	18410	18410	0
593	20230705	110200	66219830	18410	18410	18410	18410	0
594	20230705	110100	66219830	18410	18410	18410	18410	0
595	20230705	110000	66219830	18410	18410	18410	18410	0
596	20230705	105900	66219830	18410	18410	18410	18410	0
597	20230705	105800	66219830	18410	18410	18410	18410	0
598	20230705	105700	66219830	18410	18410	18410	18410	0
599	20230705	105600	66219830	18410	18410	18410	18410	0
600	20230705	105500	66219830	18410	18410	18410	18410	0
601	20230705	105400	66219830	18410	18410	18410	18410	0
602	20230705	105300	66219830	18410	18410	18410	18410	1
603	20230705	105200	66201420	18910	18910	18910	18910	0
604	20230705	105100	66201420	18910	18910	18910	18910	0
605	20230705	105000	66201420	18910	18910	18910	18910	0
606	20230705	104900	66201420	18910	18880	18910	18880	580
607	20230705	104800	55241520	18400	18420	18420	18400	1000
608	20230705	104700	36835590	18900	18900	18900	18900	0
609	20230705	104600	36835590	18900	18900	18900	18900	0
610	20230705	104500	36835590	18900	18900	18900	18900	0
611	20230705	104400	36835590	18900	18900	18900	18900	0
612	20230705	104300	36835590	18900	18900	18900	18900	0
613	20230705	104200	36835590	18900	18900	18900	18900	0
614	20230705	104100	36835590	18900	18900	18900	18900	0
615	20230705	104000	36835590	18900	18900	18900	18900	0
616	20230705	103900	36835590	18900	18900	18900	18900	0
617	20230705	103800	36835590	18900	18900	18900	18900	0
618	20230705	103700	36835590	18900	18900	18900	18900	0
619	20230705	103600	36835590	18900	18800	18900	18800	880
620	20230705	103500	20237180	18820	18820	18820	18820	0
621	20230705	103400	20237180	18820	18820	18820	18820	0
622	20230705	103300	20237180	18820	18820	18820	18820	2
623	20230705	103200	20199540	18870	18870	18870	18870	0
624	20230705	103100	20199540	18870	18870	18870	18870	0
625	20230705	103000	20199540	18870	18870	18870	18870	0
626	20230705	102900	20199540	18870	18870	18870	18870	0
627	20230705	102800	20199540	18870	18870	18870	18870	0
628	20230705	102700	20199540	18870	18870	18870	18870	0
629	20230705	102600	20199540	18870	18870	18870	18870	0
630	20230705	102500	20199540	18870	18870	18870	18870	0
631	20230705	102400	20199540	18870	18870	18870	18870	0
632	20230705	102300	20199540	18870	18870	18870	18870	0
633	20230705	102200	20199540	18870	18870	18870	18870	0
634	20230705	102100	20199540	18870	18870	18870	18870	0
635	20230705	102000	20199540	18870	18870	18870	18870	0
636	20230705	101900	20199540	18870	18870	18870	18870	0
637	20230705	101800	20199540	18870	18870	18870	18870	0
638	20230705	101700	20199540	18870	18870	18870	18870	0
639	20230705	101600	20199540	18870	18870	18870	18870	0
640	20230705	101500	20199540	18870	18870	18870	18870	0
641	20230705	101400	20199540	18870	18870	18870	18870	0
642	20230705	101300	20199540	18870	18870	18870	18870	0
643	20230705	101200	20199540	18870	18870	18870	18870	0
644	20230705	101100	20199540	18870	18870	18870	18870	0
645	20230705	101000	20199540	18870	18870	18870	18870	0
646	20230705	100900	20199540	18870	18870	18870	18870	0
647	20230705	100800	20199540	18870	18870	18870	18870	0
648	20230705	100700	20199540	18870	18870	18870	18870	0
649	20230705	100600	20199540	18870	18870	18870	18870	0
650	20230705	100500	20199540	18870	18870	18870	18870	0
651	20230705	100400	20199540	18870	18870	18870	18870	0
652	20230705	100300	20199540	18870	18870	18870	18870	0
653	20230705	100200	20199540	18870	18870	18870	18870	0
654	20230705	100100	20199540	18870	18870	18870	18870	0
655	20230705	100000	20199540	18870	18870	18870	18870	0
656	20230705	095900	20199540	18870	18870	18870	18870	0
657	20230705	095800	20199540	18870	18870	18870	18870	0
658	20230705	095700	20199540	18870	18870	18870	18870	0
659	20230705	095600	20199540	18870	18870	18870	18870	0
660	20230705	095500	20199540	18870	18870	18870	18870	0
661	20230705	095400	20199540	18870	18870	18870	18870	0
662	20230705	095300	20199540	18870	18870	18870	18870	0
663	20230705	095200	20199540	18870	18870	18870	18870	0
664	20230705	095100	20199540	18870	18870	18870	18870	0
665	20230705	095000	20199540	18870	18870	18870	18870	0
666	20230705	094900	20199540	18870	18870	18870	18870	0
667	20230705	094800	20199540	18870	18870	18870	18870	0
668	20230705	094700	20199540	18870	18870	18870	18870	0
669	20230705	094600	20199540	18870	18870	18870	18870	0
670	20230705	094500	20199540	18870	18870	18870	18870	0
671	20230705	094400	20199540	18870	18870	18870	18870	0
672	20230705	094300	20199540	18870	18870	18870	18870	0
673	20230705	094200	20199540	18870	18870	18870	18870	0
674	20230705	094100	20199540	18870	18870	18870	18870	0
675	20230705	094000	20199540	18870	18870	18870	18870	0
676	20230705	093900	20199540	18870	18870	18870	18870	0
677	20230705	093800	20199540	18870	18870	18870	18870	0
678	20230705	093700	20199540	18870	18870	18870	18870	1
679	20230705	093600	20180670	18500	18500	18500	18500	1
680	20230705	093500	20162170	18300	18300	18300	18300	0
681	20230705	093400	20162170	18300	18300	18300	18300	0
682	20230705	093300	20162170	18300	18300	18300	18300	0
683	20230705	093200	20162170	18300	18300	18300	18300	0
684	20230705	093100	20162170	18300	18300	18300	18300	0
685	20230705	093000	20162170	18300	18300	18300	18300	0
686	20230705	092900	20162170	18300	18300	18300	18300	0
687	20230705	092800	20162170	18300	18300	18300	18300	0
688	20230705	092700	20162170	18300	18300	18300	18300	0
689	20230705	092600	20162170	18300	18350	18350	18300	600
690	20230705	092500	9157170	18890	18890	18890	18890	0
691	20230705	092400	9157170	18890	18890	18890	18890	12
692	20230705	092300	8930490	18890	18890	18890	18890	0
693	20230705	092200	8930490	18890	18890	18890	18890	15
694	20230705	092100	8647140	18890	18890	18890	18890	0
695	20230705	092000	8647140	18890	18890	18890	18890	38
696	20230705	091900	7929320	18900	18900	18900	18900	0
697	20230705	091800	7929320	18900	18900	18900	18900	0
698	20230705	091700	7929320	18900	18900	18900	18900	0
699	20230705	091600	7929320	18900	18900	18900	18900	0
700	20230705	091500	7929320	18900	18900	18900	18900	0
701	20230705	091400	7929320	18900	18900	18900	18900	0
702	20230705	091300	7929320	18900	18900	18900	18900	14
703	20230705	091200	7664720	18900	18890	18900	18890	70
704	20230705	091100	6341880	18870	18880	18880	18870	152
705	20230705	091000	3473620	18890	18890	18890	18890	0
706	20230705	090900	3473620	18890	18880	18890	18880	132
707	20230705	090800	981120	18870	18870	18870	18870	50
708	20230705	090700	37620	18870	18870	18870	18870	0
709	20230705	090600	37620	18870	18870	18870	18870	0
710	20230705	090500	37620	18870	18870	18870	18870	0
711	20230705	090400	37620	18870	18870	18870	18870	0
712	20230705	090300	37620	18870	18870	18870	18870	0
713	20230705	090200	37620	18870	18870	18870	18870	0
714	20230705	090100	37620	18870	18870	18870	18870	0
715	20230705	090000	37620	18870	18750	18870	18750	2