KissMeData/100030/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195400	257944230	19940	19940	19940	19940	182
3	20230705	195300	257944230	19940	19940	19940	19940	0
4	20230705	195200	257944230	19940	19940	19940	19940	0
5	20230705	195100	257944230	19940	19940	19940	19940	0
6	20230705	195000	257944230	19940	19940	19940	19940	0
7	20230705	194900	257944230	19940	19940	19940	19940	0
8	20230705	194800	257944230	19940	19940	19940	19940	0
9	20230705	194700	257944230	19940	19940	19940	19940	0
10	20230705	194600	257944230	19940	19940	19940	19940	0
11	20230705	194500	257944230	19940	19940	19940	19940	0
12	20230705	194400	257944230	19940	19940	19940	19940	0
13	20230705	194300	257944230	19940	19940	19940	19940	0
14	20230705	194200	257944230	19940	19940	19940	19940	0
15	20230705	194100	257944230	19940	19940	19940	19940	0
16	20230705	194000	257944230	19940	19940	19940	19940	0
17	20230705	193900	257944230	19940	19940	19940	19940	0
18	20230705	193800	257944230	19940	19940	19940	19940	0
19	20230705	193700	257944230	19940	19940	19940	19940	0
20	20230705	193600	257944230	19940	19940	19940	19940	0
21	20230705	193500	257944230	19940	19940	19940	19940	0
22	20230705	193400	257944230	19940	19940	19940	19940	0
23	20230705	193300	257944230	19940	19940	19940	19940	0
24	20230705	193200	257944230	19940	19940	19940	19940	0
25	20230705	193100	257944230	19940	19940	19940	19940	0
26	20230705	193000	257944230	19940	19940	19940	19940	0
27	20230705	192900	257944230	19940	19940	19940	19940	0
28	20230705	192800	257944230	19940	19940	19940	19940	0
29	20230705	192700	257944230	19940	19940	19940	19940	0
30	20230705	192600	257944230	19940	19940	19940	19940	0
31	20230705	192500	257944230	19940	19940	19940	19940	0
32	20230705	192400	257944230	19940	19940	19940	19940	182
33	20230705	192300	257944230	19940	19940	19940	19940	0
34	20230705	192200	257944230	19940	19940	19940	19940	0
35	20230705	192100	257944230	19940	19940	19940	19940	0
36	20230705	192000	257944230	19940	19940	19940	19940	0
37	20230705	191900	257944230	19940	19940	19940	19940	0
38	20230705	191800	257944230	19940	19940	19940	19940	0
39	20230705	191700	257944230	19940	19940	19940	19940	0
40	20230705	191600	257944230	19940	19940	19940	19940	0
41	20230705	191500	257944230	19940	19940	19940	19940	0
42	20230705	191400	257944230	19940	19940	19940	19940	0
43	20230705	191300	257944230	19940	19940	19940	19940	0
44	20230705	191200	257944230	19940	19940	19940	19940	0
45	20230705	191100	257944230	19940	19940	19940	19940	0
46	20230705	191000	257944230	19940	19940	19940	19940	0
47	20230705	190900	257944230	19940	19940	19940	19940	0
48	20230705	190800	257944230	19940	19940	19940	19940	0
49	20230705	190700	257944230	19940	19940	19940	19940	0
50	20230705	190600	257944230	19940	19940	19940	19940	0
51	20230705	190500	257944230	19940	19940	19940	19940	0
52	20230705	190400	257944230	19940	19940	19940	19940	0
53	20230705	190300	257944230	19940	19940	19940	19940	0
54	20230705	190200	257944230	19940	19940	19940	19940	0
55	20230705	190100	257944230	19940	19940	19940	19940	0
56	20230705	190000	257944230	19940	19940	19940	19940	0
57	20230705	185900	257944230	19940	19940	19940	19940	0
58	20230705	185800	257944230	19940	19940	19940	19940	0
59	20230705	185700	257944230	19940	19940	19940	19940	0
60	20230705	185600	257944230	19940	19940	19940	19940	0
61	20230705	185500	257944230	19940	19940	19940	19940	0
62	20230705	185400	257944230	19940	19940	19940	19940	182
63	20230705	185300	257944230	19940	19940	19940	19940	0
64	20230705	185200	257944230	19940	19940	19940	19940	0
65	20230705	185100	257944230	19940	19940	19940	19940	0
66	20230705	185000	257944230	19940	19940	19940	19940	0
67	20230705	184900	257944230	19940	19940	19940	19940	0
68	20230705	184800	257944230	19940	19940	19940	19940	0
69	20230705	184700	257944230	19940	19940	19940	19940	0
70	20230705	184600	257944230	19940	19940	19940	19940	0
71	20230705	184500	257944230	19940	19940	19940	19940	0
72	20230705	184400	257944230	19940	19940	19940	19940	0
73	20230705	184300	257944230	19940	19940	19940	19940	0
74	20230705	184200	257944230	19940	19940	19940	19940	0
75	20230705	184100	257944230	19940	19940	19940	19940	0
76	20230705	184000	257944230	19940	19940	19940	19940	0
77	20230705	183900	257944230	19940	19940	19940	19940	0
78	20230705	183800	257944230	19940	19940	19940	19940	0
79	20230705	183700	257944230	19940	19940	19940	19940	0
80	20230705	183600	257944230	19940	19940	19940	19940	0
81	20230705	183500	257944230	19940	19940	19940	19940	0
82	20230705	183400	257944230	19940	19940	19940	19940	0
83	20230705	183300	257944230	19940	19940	19940	19940	0
84	20230705	183200	257944230	19940	19940	19940	19940	0
85	20230705	183100	257944230	19940	19940	19940	19940	0
86	20230705	183000	257944230	19940	19940	19940	19940	0
87	20230705	182900	257944230	19940	19940	19940	19940	0
88	20230705	182800	257944230	19940	19940	19940	19940	0
89	20230705	182700	257944230	19940	19940	19940	19940	0
90	20230705	182600	257944230	19940	19940	19940	19940	0
91	20230705	182500	257944230	19940	19940	19940	19940	0
92	20230705	182400	257944230	19940	19940	19940	19940	182
93	20230705	182300	257944230	19940	19940	19940	19940	0
94	20230705	182200	257944230	19940	19940	19940	19940	0
95	20230705	182100	257944230	19940	19940	19940	19940	0
96	20230705	182000	257944230	19940	19940	19940	19940	0
97	20230705	181900	257944230	19940	19940	19940	19940	0
98	20230705	181800	257944230	19940	19940	19940	19940	0
99	20230705	181700	257944230	19940	19940	19940	19940	0
100	20230705	181600	257944230	19940	19940	19940	19940	0
101	20230705	181500	257944230	19940	19940	19940	19940	0
102	20230705	181400	257944230	19940	19940	19940	19940	0
103	20230705	181300	257944230	19940	19940	19940	19940	0
104	20230705	181200	257944230	19940	19940	19940	19940	0
105	20230705	181100	257944230	19940	19940	19940	19940	0
106	20230705	181000	257944230	19940	19940	19940	19940	0
107	20230705	180900	257944230	19940	19940	19940	19940	0
108	20230705	180800	257944230	19940	19940	19940	19940	0
109	20230705	180700	257944230	19940	19940	19940	19940	0
110	20230705	180600	257944230	19940	19940	19940	19940	0
111	20230705	180500	257944230	19940	19940	19940	19940	0
112	20230705	180400	257944230	19940	19940	19940	19940	0
113	20230705	180300	257944230	19940	19940	19940	19940	0
114	20230705	180200	257944230	19940	19940	19940	19940	0
115	20230705	180100	257944230	19940	19940	19940	19940	0
116	20230705	180000	257944230	19940	19940	19940	19940	0
117	20230705	175900	257944230	19940	19940	19940	19940	0
118	20230705	175800	257944230	19940	19940	19940	19940	0
119	20230705	175700	257944230	19940	19940	19940	19940	0
120	20230705	175600	257944230	19940	19940	19940	19940	0
121	20230705	175500	257944230	19940	19940	19940	19940	0
122	20230705	175400	257944230	19940	19940	19940	19940	182
123	20230705	175300	257944230	19940	19940	19940	19940	0
124	20230705	175200	257944230	19940	19940	19940	19940	0
125	20230705	175100	257944230	19940	19940	19940	19940	0
126	20230705	175000	257944230	19940	19940	19940	19940	0
127	20230705	174900	257944230	19940	19940	19940	19940	0
128	20230705	174800	257944230	19940	19940	19940	19940	0
129	20230705	174700	257944230	19940	19940	19940	19940	0
130	20230705	174600	257944230	19940	19940	19940	19940	0
131	20230705	174500	257944230	19940	19940	19940	19940	0
132	20230705	174400	257944230	19940	19940	19940	19940	0
133	20230705	174300	257944230	19940	19940	19940	19940	0
134	20230705	174200	257944230	19940	19940	19940	19940	0
135	20230705	174100	257944230	19940	19940	19940	19940	0
136	20230705	174000	257944230	19940	19940	19940	19940	0
137	20230705	173900	257944230	19940	19940	19940	19940	0
138	20230705	173800	257944230	19940	19940	19940	19940	0
139	20230705	173700	257944230	19940	19940	19940	19940	0
140	20230705	173600	257944230	19940	19940	19940	19940	0
141	20230705	173500	257944230	19940	19940	19940	19940	0
142	20230705	173400	257944230	19940	19940	19940	19940	0
143	20230705	173300	257944230	19940	19940	19940	19940	0
144	20230705	173200	257944230	19940	19940	19940	19940	0
145	20230705	173100	257944230	19940	19940	19940	19940	0
146	20230705	173000	257944230	19940	19940	19940	19940	0
147	20230705	172900	257944230	19940	19940	19940	19940	0
148	20230705	172800	257944230	19940	19940	19940	19940	0
149	20230705	172700	257944230	19940	19940	19940	19940	0
150	20230705	172600	257944230	19940	19940	19940	19940	0
151	20230705	172500	257944230	19940	19940	19940	19940	0
152	20230705	172400	257944230	19940	19940	19940	19940	182
153	20230705	172300	257944230	19940	19940	19940	19940	0
154	20230705	172200	257944230	19940	19940	19940	19940	0
155	20230705	172100	257944230	19940	19940	19940	19940	0
156	20230705	172000	257944230	19940	19940	19940	19940	0
157	20230705	171900	257944230	19940	19940	19940	19940	0
158	20230705	171800	257944230	19940	19940	19940	19940	0
159	20230705	171700	257944230	19940	19940	19940	19940	0
160	20230705	171600	257944230	19940	19940	19940	19940	0
161	20230705	171500	257944230	19940	19940	19940	19940	0
162	20230705	171400	257944230	19940	19940	19940	19940	0
163	20230705	171300	257944230	19940	19940	19940	19940	0
164	20230705	171200	257944230	19940	19940	19940	19940	0
165	20230705	171100	257944230	19940	19940	19940	19940	0
166	20230705	171000	257944230	19940	19940	19940	19940	0
167	20230705	170900	257944230	19940	19940	19940	19940	0
168	20230705	170800	257944230	19940	19940	19940	19940	0
169	20230705	170700	257944230	19940	19940	19940	19940	0
170	20230705	170600	257944230	19940	19940	19940	19940	0
171	20230705	170500	257944230	19940	19940	19940	19940	0
172	20230705	170400	257944230	19940	19940	19940	19940	0
173	20230705	170300	257944230	19940	19940	19940	19940	0
174	20230705	170200	257944230	19940	19940	19940	19940	0
175	20230705	170100	257944230	19940	19940	19940	19940	0
176	20230705	170000	257944230	19940	19940	19940	19940	0
177	20230705	165900	257944230	19940	19940	19940	19940	0
178	20230705	165800	257944230	19940	19940	19940	19940	0
179	20230705	165700	257944230	19940	19940	19940	19940	0
180	20230705	165600	257944230	19940	19940	19940	19940	0
181	20230705	165500	257944230	19940	19940	19940	19940	0
182	20230705	165400	257944230	19940	19940	19940	19940	182
183	20230705	165300	257944230	19940	19940	19940	19940	0
184	20230705	165200	257944230	19940	19940	19940	19940	0
185	20230705	165100	257944230	19940	19940	19940	19940	0
186	20230705	165000	257944230	19940	19940	19940	19940	0
187	20230705	164900	257944230	19940	19940	19940	19940	0
188	20230705	164800	257944230	19940	19940	19940	19940	0
189	20230705	164700	257944230	19940	19940	19940	19940	0
190	20230705	164600	257944230	19940	19940	19940	19940	0
191	20230705	164500	257944230	19940	19940	19940	19940	0
192	20230705	164400	257944230	19940	19940	19940	19940	0
193	20230705	164300	257944230	19940	19940	19940	19940	0
194	20230705	164200	257944230	19940	19940	19940	19940	0
195	20230705	164100	257944230	19940	19940	19940	19940	0
196	20230705	164000	257944230	19940	19940	19940	19940	0
197	20230705	163900	257944230	19940	19940	19940	19940	0
198	20230705	163800	257944230	19940	19940	19940	19940	0
199	20230705	163700	257944230	19940	19940	19940	19940	0
200	20230705	163600	257944230	19940	19940	19940	19940	0
201	20230705	163500	257944230	19940	19940	19940	19940	0
202	20230705	163400	257944230	19940	19940	19940	19940	0
203	20230705	163300	257944230	19940	19940	19940	19940	0
204	20230705	163200	257944230	19940	19940	19940	19940	0
205	20230705	163100	257944230	19940	19940	19940	19940	0
206	20230705	163000	257944230	19940	19940	19940	19940	0
207	20230705	162900	257944230	19940	19940	19940	19940	0
208	20230705	162800	257944230	19940	19940	19940	19940	0
209	20230705	162700	257944230	19940	19940	19940	19940	0
210	20230705	162600	257944230	19940	19940	19940	19940	0
211	20230705	162500	257944230	19940	19940	19940	19940	0
212	20230705	162400	257944230	19940	19940	19940	19940	182
213	20230705	162300	257944230	19940	19940	19940	19940	0
214	20230705	162200	257944230	19940	19940	19940	19940	0
215	20230705	162100	257944230	19940	19940	19940	19940	0
216	20230705	162000	257944230	19940	19940	19940	19940	0
217	20230705	161900	257944230	19940	19940	19940	19940	0
218	20230705	161800	257944230	19940	19940	19940	19940	0
219	20230705	161700	257944230	19940	19940	19940	19940	0
220	20230705	161600	257944230	19940	19940	19940	19940	0
221	20230705	161500	257944230	19940	19940	19940	19940	0
222	20230705	161400	257944230	19940	19940	19940	19940	0
223	20230705	161300	257944230	19940	19940	19940	19940	0
224	20230705	161200	257944230	19940	19940	19940	19940	0
225	20230705	161100	257944230	19940	19940	19940	19940	0
226	20230705	161000	257944230	19940	19940	19940	19940	0
227	20230705	160900	257944230	19940	19940	19940	19940	0
228	20230705	160800	257944230	19940	19940	19940	19940	0
229	20230705	160700	257944230	19940	19940	19940	19940	0
230	20230705	160600	257944230	19940	19940	19940	19940	0
231	20230705	160500	257944230	19940	19940	19940	19940	0
232	20230705	160400	257944230	19940	19940	19940	19940	0
233	20230705	160300	257944230	19940	19940	19940	19940	0
234	20230705	160200	257944230	19940	19940	19940	19940	0
235	20230705	160100	257944230	19940	19940	19940	19940	0
236	20230705	160000	257944230	19940	19940	19940	19940	0
237	20230705	155900	257944230	19940	19940	19940	19940	0
238	20230705	155800	257944230	19940	19940	19940	19940	0
239	20230705	155700	257944230	19940	19940	19940	19940	0
240	20230705	155600	257944230	19940	19940	19940	19940	0
241	20230705	155500	257944230	19940	19940	19940	19940	0
242	20230705	155400	257944230	19940	19940	19940	19940	182
243	20230705	155300	257944230	19940	19940	19940	19940	0
244	20230705	155200	257944230	19940	19940	19940	19940	0
245	20230705	155100	257944230	19940	19940	19940	19940	0
246	20230705	155000	257944230	19940	19940	19940	19940	0
247	20230705	154900	257944230	19940	19940	19940	19940	0
248	20230705	154800	257944230	19940	19940	19940	19940	0
249	20230705	154700	257944230	19940	19940	19940	19940	0
250	20230705	154600	257944230	19940	19940	19940	19940	0
251	20230705	154500	257944230	19940	19940	19940	19940	0
252	20230705	154400	257944230	19940	19940	19940	19940	0
253	20230705	154300	257944230	19940	19940	19940	19940	0
254	20230705	154200	257944230	19940	19940	19940	19940	0
255	20230705	154100	257944230	19940	19940	19940	19940	0
256	20230705	154000	257944230	19940	19940	19940	19940	0
257	20230705	153900	257944230	19940	19940	19940	19940	0
258	20230705	153800	257944230	19940	19940	19940	19940	0
259	20230705	153700	257944230	19940	19940	19940	19940	0
260	20230705	153600	257944230	19940	19940	19940	19940	0
261	20230705	153500	257944230	19940	19940	19940	19940	0
262	20230705	153400	257944230	19940	19940	19940	19940	0
263	20230705	153300	257944230	19940	19940	19940	19940	0
264	20230705	153200	257944230	19940	19940	19940	19940	0
265	20230705	153100	257944230	19940	19940	19940	19940	0
266	20230705	153000	257944230	19940	19940	19940	19940	182
267	20230705	152900	254315150	19890	19890	19890	19890	0
268	20230705	152800	254315150	19890	19890	19890	19890	0
269	20230705	152700	254315150	19890	19890	19890	19890	0
270	20230705	152600	254315150	19890	19890	19890	19890	0
271	20230705	152500	254315150	19890	19890	19890	19890	0
272	20230705	152400	254315150	19890	19890	19890	19890	0
273	20230705	152300	254315150	19890	19890	19890	19890	0
274	20230705	152200	254315150	19890	19890	19890	19890	0
275	20230705	152100	254315150	19890	19890	19890	19890	0
276	20230705	152000	254315150	19890	19890	19890	19890	0
277	20230705	151900	254315150	19890	19890	19890	19890	0
278	20230705	151800	254315150	19890	19890	19890	19890	1
279	20230705	151700	254295260	19890	19890	19890	19890	0
280	20230705	151600	254295260	19890	19890	19890	19890	0
281	20230705	151500	254295260	19890	19890	19890	19890	50
282	20230705	151400	253300760	19890	19890	19890	19890	0
283	20230705	151300	253300760	19890	19890	19890	19890	0
284	20230705	151200	253300760	19890	19890	19890	19890	0
285	20230705	151100	253300760	19890	19890	19890	19890	0
286	20230705	151000	253300760	19890	19890	19890	19890	0
287	20230705	150900	253300760	19890	19890	19890	19890	0
288	20230705	150800	253300760	19890	19890	19890	19890	0
289	20230705	150700	253300760	19890	19890	19890	19890	0
290	20230705	150600	253300760	19890	19890	19890	19890	112
291	20230705	150500	251073080	19890	19880	19890	19880	5
292	20230705	150400	250973660	19830	19830	19830	19830	100
293	20230705	150300	248990660	19830	19830	19830	19830	0
294	20230705	150200	248990660	19830	19830	19830	19830	0
295	20230705	150100	248990660	19830	19830	19830	19830	0
296	20230705	150000	248990660	19830	19830	19830	19830	90
297	20230705	145900	247205960	19850	19850	19850	19850	0
298	20230705	145800	247205960	19850	19850	19850	19850	0
299	20230705	145700	247205960	19850	19850	19850	19850	0
300	20230705	145600	247205960	19850	19850	19850	19850	0
301	20230705	145500	247205960	19850	19850	19850	19850	1
302	20230705	145400	247186110	19890	19890	19890	19890	0
303	20230705	145300	247186110	19890	19890	19890	19890	0
304	20230705	145200	247186110	19890	19890	19890	19890	0
305	20230705	145100	247186110	19890	19890	19890	19890	0
306	20230705	145000	247186110	19890	19890	19890	19890	0
307	20230705	144900	247186110	19890	19890	19890	19890	0
308	20230705	144800	247186110	19890	19890	19890	19890	0
309	20230705	144700	247186110	19890	19890	19890	19890	0
310	20230705	144600	247186110	19890	19890	19890	19890	1
311	20230705	144500	247166220	19830	19830	19830	19830	0
312	20230705	144400	247166220	19830	19830	19830	19830	0
313	20230705	144300	247166220	19830	19830	19830	19830	70
314	20230705	144200	245778120	19900	19900	19900	19900	0
315	20230705	144100	245778120	19900	19900	19900	19900	0
316	20230705	144000	245778120	19900	19900	19900	19900	0
317	20230705	143900	245778120	19900	19900	19900	19900	0
318	20230705	143800	245778120	19900	19900	19900	19900	0
319	20230705	143700	245778120	19900	19900	19900	19900	0
320	20230705	143600	245778120	19900	19900	19900	19900	1
321	20230705	143500	245758220	19860	19850	19860	19850	55
322	20230705	143400	244665960	19830	19830	19830	19830	0
323	20230705	143300	244665960	19830	19830	19830	19830	0
324	20230705	143200	244665960	19830	19830	19830	19830	0
325	20230705	143100	244665960	19830	19830	19830	19830	0
326	20230705	143000	244665960	19830	19810	19830	19810	5
327	20230705	142900	244566860	19800	19800	19800	19800	210
328	20230705	142800	240408860	19800	19790	19800	19790	2
329	20230705	142700	240369270	19780	19740	19780	19740	498
330	20230705	142600	230525110	19720	19720	19720	19720	0
331	20230705	142500	230525110	19720	19720	19720	19720	0
332	20230705	142400	230525110	19720	19720	19720	19720	0
333	20230705	142300	230525110	19720	19720	19720	19720	0
334	20230705	142200	230525110	19720	19720	19720	19720	0
335	20230705	142100	230525110	19720	19720	19720	19720	0
336	20230705	142000	230525110	19720	19720	19720	19720	0
337	20230705	141900	230525110	19720	19720	19720	19720	0
338	20230705	141800	230525110	19720	19720	19720	19720	0
339	20230705	141700	230525110	19720	19720	19720	19720	0
340	20230705	141600	230525110	19720	19720	19720	19720	0
341	20230705	141500	230525110	19720	19720	19720	19720	0
342	20230705	141400	230525110	19720	19720	19720	19720	0
343	20230705	141300	230525110	19720	19720	19720	19720	0
344	20230705	141200	230525110	19720	19720	19720	19720	0
345	20230705	141100	230525110	19720	19720	19720	19720	0
346	20230705	141000	230525110	19720	19720	19720	19720	0
347	20230705	140900	230525110	19720	19720	19720	19720	0
348	20230705	140800	230525110	19720	19720	19720	19720	0
349	20230705	140700	230525110	19720	19720	19720	19720	0
350	20230705	140600	230525110	19720	19720	19720	19720	0
351	20230705	140500	230525110	19720	19720	19720	19720	0
352	20230705	140400	230525110	19720	19720	19720	19720	0
353	20230705	140300	230525110	19720	19720	19720	19720	0
354	20230705	140200	230525110	19720	19720	19720	19720	0
355	20230705	140100	230525110	19720	19720	19720	19720	0
356	20230705	140000	230525110	19720	19720	19720	19720	0
357	20230705	135900	230525110	19720	19720	19720	19720	0
358	20230705	135800	230525110	19720	19720	19720	19720	0
359	20230705	135700	230525110	19720	19720	19720	19720	0
360	20230705	135600	230525110	19720	19720	19720	19720	0
361	20230705	135500	230525110	19720	19720	19720	19720	0
362	20230705	135400	230525110	19720	19720	19720	19720	0
363	20230705	135300	230525110	19720	19720	19720	19720	10
364	20230705	135200	230327910	19770	19770	19770	19770	0
365	20230705	135100	230327910	19770	19770	19770	19770	0
366	20230705	135000	230327910	19770	19770	19770	19770	0
367	20230705	134900	230327910	19770	19770	19770	19770	0
368	20230705	134800	230327910	19770	19770	19770	19770	0
369	20230705	134700	230327910	19770	19770	19770	19770	0
370	20230705	134600	230327910	19770	19770	19770	19770	5
371	20230705	134500	230229060	19770	19750	19770	19750	2
372	20230705	134400	230189540	19750	19750	19750	19750	0
373	20230705	134300	230189540	19750	19750	19750	19750	0
374	20230705	134200	230189540	19750	19750	19750	19750	11
375	20230705	134100	229972290	19750	19750	19750	19750	0
376	20230705	134000	229972290	19750	19750	19750	19750	0
377	20230705	133900	229972290	19750	19750	19750	19750	0
378	20230705	133800	229972290	19750	19750	19750	19750	0
379	20230705	133700	229972290	19750	19750	19750	19750	0
380	20230705	133600	229972290	19750	19730	19750	19730	212
381	20230705	133500	225785310	19730	19730	19730	19730	149
382	20230705	133400	222845540	19730	19690	19730	19690	593
383	20230705	133300	211156420	19690	19690	19690	19690	294
384	20230705	133200	205367560	19700	19700	19700	19700	0
385	20230705	133100	205367560	19700	19700	19700	19700	0
386	20230705	133000	205367560	19700	19700	19700	19700	0
387	20230705	132900	205367560	19700	19700	19700	19700	0
388	20230705	132800	205367560	19700	19700	19700	19700	0
389	20230705	132700	205367560	19700	19700	19700	19700	0
390	20230705	132600	205367560	19700	19700	19700	19700	0
391	20230705	132500	205367560	19700	19700	19700	19700	0
392	20230705	132400	205367560	19700	19700	19700	19700	3
393	20230705	132300	205308460	19720	19720	19720	19720	0
394	20230705	132200	205308460	19720	19720	19720	19720	0
395	20230705	132100	205308460	19720	19720	19720	19720	0
396	20230705	132000	205308460	19720	19720	19720	19720	0
397	20230705	131900	205308460	19720	19720	19720	19720	0
398	20230705	131800	205308460	19720	19720	19720	19720	0
399	20230705	131700	205308460	19720	19720	19720	19720	0
400	20230705	131600	205308460	19720	19720	19720	19720	10
401	20230705	131500	205111260	19680	19680	19680	19680	0
402	20230705	131400	205111260	19680	19680	19680	19680	0
403	20230705	131300	205111260	19680	19680	19680	19680	0
404	20230705	131200	205111260	19680	19680	19680	19680	0
405	20230705	131100	205111260	19680	19680	19680	19680	0
406	20230705	131000	205111260	19680	19680	19680	19680	0
407	20230705	130900	205111260	19680	19680	19680	19680	0
408	20230705	130800	205111260	19680	19680	19680	19680	0
409	20230705	130700	205111260	19680	19680	19680	19680	88
410	20230705	130600	203379420	19730	19730	19730	19730	0
411	20230705	130500	203379420	19730	19730	19730	19730	0
412	20230705	130400	203379420	19730	19730	19730	19730	0
413	20230705	130300	203379420	19730	19730	19730	19730	0
414	20230705	130200	203379420	19730	19730	19730	19730	32
415	20230705	130100	202748060	19730	19730	19730	19730	0
416	20230705	130000	202748060	19730	19730	19730	19730	0
417	20230705	125900	202748060	19730	19730	19730	19730	89
418	20230705	125800	200992090	19730	19730	19730	19730	1
419	20230705	125700	200972360	19670	19670	19670	19670	0
420	20230705	125600	200972360	19670	19670	19670	19670	0
421	20230705	125500	200972360	19670	19670	19670	19670	1
422	20230705	125400	200952690	19770	19770	19770	19770	0
423	20230705	125300	200952690	19770	19770	19770	19770	0
424	20230705	125200	200952690	19770	19770	19770	19770	100
425	20230705	125100	198975690	19670	19670	19670	19670	270
426	20230705	125000	193664790	19670	19670	19670	19670	0
427	20230705	124900	193664790	19670	19670	19670	19670	0
428	20230705	124800	193664790	19670	19670	19670	19670	0
429	20230705	124700	193664790	19670	19670	19670	19670	10
430	20230705	124600	193468090	19670	19670	19670	19670	0
431	20230705	124500	193468090	19670	19670	19670	19670	0
432	20230705	124400	193468090	19670	19670	19670	19670	0
433	20230705	124300	193468090	19670	19670	19670	19670	0
434	20230705	124200	193468090	19670	19670	19670	19670	0
435	20230705	124100	193468090	19670	19650	19670	19640	444
436	20230705	124000	184739810	19650	19650	19650	19650	2
437	20230705	123900	184700510	19650	19650	19650	19650	67
438	20230705	123800	183383960	19650	19650	19650	19650	0
439	20230705	123700	183383960	19650	19650	19650	19650	0
440	20230705	123600	183383960	19650	19650	19650	19650	0
441	20230705	123500	183383960	19650	19650	19650	19650	0
442	20230705	123400	183383960	19650	19650	19650	19650	0
443	20230705	123300	183383960	19650	19650	19650	19650	0
444	20230705	123200	183383960	19650	19650	19650	19650	0
445	20230705	123100	183383960	19650	19650	19650	19650	0
446	20230705	123000	183383960	19650	19650	19650	19650	0
447	20230705	122900	183383960	19650	19650	19650	19650	0
448	20230705	122800	183383960	19650	19650	19650	19650	50
449	20230705	122700	182401460	19660	19660	19660	19660	0
450	20230705	122600	182401460	19660	19660	19660	19660	1
451	20230705	122500	182381800	19660	19660	19660	19660	120
452	20230705	122400	180022600	19680	19680	19680	19680	1
453	20230705	122300	180002920	19660	19660	19660	19660	0
454	20230705	122200	180002920	19660	19660	19660	19660	0
455	20230705	122100	180002920	19660	19660	19660	19660	0
456	20230705	122000	180002920	19660	19660	19660	19660	0
457	20230705	121900	180002920	19660	19660	19660	19660	0
458	20230705	121800	180002920	19660	19660	19660	19660	0
459	20230705	121700	180002920	19660	19660	19660	19660	0
460	20230705	121600	180002920	19660	19660	19660	19660	0
461	20230705	121500	180002920	19660	19660	19660	19660	0
462	20230705	121400	180002920	19660	19660	19660	19660	0
463	20230705	121300	180002920	19660	19660	19660	19660	0
464	20230705	121200	180002920	19660	19660	19660	19660	31
465	20230705	121100	179393460	19660	19660	19660	19660	0
466	20230705	121000	179393460	19660	19660	19660	19660	27
467	20230705	120900	178862640	19660	19660	19660	19660	2
468	20230705	120800	178823320	19660	19660	19660	19660	0
469	20230705	120700	178823320	19660	19660	19660	19660	0
470	20230705	120600	178823320	19660	19660	19660	19660	8
471	20230705	120500	178666040	19590	19590	19590	19590	0
472	20230705	120400	178666040	19590	19590	19590	19590	0
473	20230705	120300	178666040	19590	19590	19590	19590	0
474	20230705	120200	178666040	19590	19590	19590	19590	0
475	20230705	120100	178666040	19590	19590	19590	19590	0
476	20230705	120000	178666040	19590	19590	19590	19590	0
477	20230705	115900	178666040	19590	19590	19590	19590	0
478	20230705	115800	178666040	19590	19590	19590	19590	0
479	20230705	115700	178666040	19590	19590	19590	19590	0
480	20230705	115600	178666040	19590	19590	19590	19590	0
481	20230705	115500	178666040	19590	19590	19590	19590	0
482	20230705	115400	178666040	19590	19590	19590	19590	0
483	20230705	115300	178666040	19590	19590	19590	19590	0
484	20230705	115200	178666040	19590	19590	19590	19590	0
485	20230705	115100	178666040	19590	19630	19630	19590	249
486	20230705	115000	173787960	19630	19630	19630	19630	10
487	20230705	114900	173591660	19600	19630	19630	19600	1228
488	20230705	114800	149499210	19630	19630	19630	19630	0
489	20230705	114700	149499210	19630	19630	19630	19630	0
490	20230705	114600	149499210	19630	19630	19630	19630	0
491	20230705	114500	149499210	19630	19630	19630	19630	60
492	20230705	114400	148321410	19630	19630	19630	19630	10
493	20230705	114300	148125110	19630	19630	19630	19630	0
494	20230705	114200	148125110	19630	19630	19630	19630	0
495	20230705	114100	148125110	19630	19630	19630	19630	0
496	20230705	114000	148125110	19630	19630	19630	19630	0
497	20230705	113900	148125110	19630	19680	19680	19630	378
498	20230705	113800	140700440	19680	19680	19680	19680	2
499	20230705	113700	140661080	19700	19700	19700	19700	361
500	20230705	113600	133549380	19700	19700	19700	19700	0
501	20230705	113500	133549380	19700	19700	19700	19700	0
502	20230705	113400	133549380	19700	19740	19740	19700	1316
503	20230705	113300	107590050	19740	19740	19740	19740	0
504	20230705	113200	107590050	19740	19740	19740	19740	0
505	20230705	113100	107590050	19740	19740	19740	19740	0
506	20230705	113000	107590050	19740	19740	19740	19740	0
507	20230705	112900	107590050	19740	19740	19740	19740	0
508	20230705	112800	107590050	19740	19740	19740	19740	0
509	20230705	112700	107590050	19740	19740	19740	19740	0
510	20230705	112600	107590050	19740	19740	19740	19740	0
511	20230705	112500	107590050	19740	19740	19740	19740	0
512	20230705	112400	107590050	19740	19740	19740	19740	0
513	20230705	112300	107590050	19740	19740	19740	19740	0
514	20230705	112200	107590050	19740	19740	19740	19740	10
515	20230705	112100	107392650	19740	19740	19740	19740	0
516	20230705	112000	107392650	19740	19740	19740	19740	0
517	20230705	111900	107392650	19740	19740	19740	19740	0
518	20230705	111800	107392650	19740	19740	19740	19740	0
519	20230705	111700	107392650	19740	19740	19740	19740	86
520	20230705	111600	105695010	19730	19730	19730	19730	0
521	20230705	111500	105695010	19730	19730	19730	19730	0
522	20230705	111400	105695010	19730	19730	19730	19730	0
523	20230705	111300	105695010	19730	19730	19730	19730	0
524	20230705	111200	105695010	19730	19730	19730	19730	0
525	20230705	111100	105695010	19730	19730	19730	19730	0
526	20230705	111000	105695010	19730	19730	19730	19730	0
527	20230705	110900	105695010	19730	19730	19730	19730	0
528	20230705	110800	105695010	19730	19730	19730	19730	0
529	20230705	110700	105695010	19730	19730	19730	19730	0
530	20230705	110600	105695010	19730	19730	19730	19730	0
531	20230705	110500	105695010	19730	19730	19730	19730	90
532	20230705	110400	103919310	19730	19730	19730	19730	0
533	20230705	110300	103919310	19730	19730	19730	19730	1
534	20230705	110200	103899580	19730	19740	19740	19730	504
535	20230705	110100	93951390	19740	19740	19740	19740	10
536	20230705	110000	93753990	19760	19760	19760	19760	0
537	20230705	105900	93753990	19760	19760	19760	19760	0
538	20230705	105800	93753990	19760	19760	19760	19760	0
539	20230705	105700	93753990	19760	19760	19760	19760	0
540	20230705	105600	93753990	19760	19760	19760	19760	128
541	20230705	105500	91224710	19760	19760	19760	19760	35
542	20230705	105400	90533110	19830	19830	19830	19830	3
543	20230705	105300	90473620	19760	19760	19760	19760	160
544	20230705	105200	87312020	19780	19780	19780	19780	0
545	20230705	105100	87312020	19780	19780	19780	19780	0
546	20230705	105000	87312020	19780	19780	19780	19780	0
547	20230705	104900	87312020	19780	19770	19780	19770	201
548	20230705	104800	83336830	19770	19770	19770	19770	5
549	20230705	104700	83237980	19770	19770	19770	19770	0
550	20230705	104600	83237980	19770	19770	19770	19770	0
551	20230705	104500	83237980	19770	19770	19770	19770	0
552	20230705	104400	83237980	19770	19770	19770	19770	0
553	20230705	104300	83237980	19770	19770	19770	19770	0
554	20230705	104200	83237980	19770	19770	19770	19770	0
555	20230705	104100	83237980	19770	19770	19770	19770	1
556	20230705	104000	83218210	19730	19730	19730	19730	0
557	20230705	103900	83218210	19730	19730	19730	19730	0
558	20230705	103800	83218210	19730	19730	19730	19730	0
559	20230705	103700	83218210	19730	19730	19730	19730	0
560	20230705	103600	83218210	19730	19730	19730	19730	0
561	20230705	103500	83218210	19730	19730	19730	19730	0
562	20230705	103400	83218210	19730	19730	19730	19730	0
563	20230705	103300	83218210	19730	19730	19730	19730	0
564	20230705	103200	83218210	19730	19730	19730	19730	0
565	20230705	103100	83218210	19730	19730	19730	19730	0
566	20230705	103000	83218210	19730	19730	19730	19730	0
567	20230705	102900	83218210	19730	19740	19740	19730	100
568	20230705	102800	81244610	19740	19740	19740	19740	60
569	20230705	102700	80060210	19730	19730	19730	19730	0
570	20230705	102600	80060210	19730	19730	19730	19730	0
571	20230705	102500	80060210	19730	19730	19730	19730	6
572	20230705	102400	79941830	19740	19740	19740	19740	75
573	20230705	102300	78461330	19740	19740	19740	19740	85
574	20230705	102200	76783430	19750	19770	19770	19750	132
575	20230705	102100	74175590	19770	19800	19800	19770	54
576	20230705	102000	73107920	19800	19800	19800	19800	0
577	20230705	101900	73107920	19800	19800	19800	19800	82
578	20230705	101800	71484320	19810	19790	19810	19790	187
579	20230705	101700	67782730	19750	19750	19750	19750	0
580	20230705	101600	67782730	19750	19750	19750	19750	0
581	20230705	101500	67782730	19750	19750	19750	19750	1
582	20230705	101400	67762980	19790	19790	19790	19790	0
583	20230705	101300	67762980	19790	19790	19790	19790	0
584	20230705	101200	67762980	19790	19760	19790	19760	255
585	20230705	101100	62716910	19730	19730	19730	19730	0
586	20230705	101000	62716910	19730	19730	19730	19730	3
587	20230705	100900	62657720	19730	19730	19730	19730	3
588	20230705	100800	62598530	19730	19740	19740	19730	85
589	20230705	100700	60920660	19730	19730	19730	19730	0
590	20230705	100600	60920660	19730	19730	19730	19730	0
591	20230705	100500	60920660	19730	19730	19730	19730	0
592	20230705	100400	60920660	19730	19730	19730	19730	0
593	20230705	100300	60920660	19730	19730	19730	19730	0
594	20230705	100200	60920660	19730	19730	19730	19730	0
595	20230705	100100	60920660	19730	19730	19730	19730	0
596	20230705	100000	60920660	19730	19730	19730	19730	0
597	20230705	095900	60920660	19730	19730	19730	19730	0
598	20230705	095800	60920660	19730	19730	19730	19730	0
599	20230705	095700	60920660	19730	19730	19730	19730	52
600	20230705	095600	59894700	19770	19770	19770	19770	0
601	20230705	095500	59894700	19770	19770	19770	19770	0
602	20230705	095400	59894700	19770	19770	19770	19770	0
603	20230705	095300	59894700	19770	19770	19770	19770	30
604	20230705	095200	59301600	19780	19780	19780	19780	1
605	20230705	095100	59281820	19710	19720	19720	19710	500
606	20230705	095000	49423900	19720	19720	19720	19720	0
607	20230705	094900	49423900	19720	19720	19720	19720	1
608	20230705	094800	49404180	19740	19740	19740	19740	0
609	20230705	094700	49404180	19740	19790	19790	19740	117
610	20230705	094600	47094100	19740	19740	19740	19740	0
611	20230705	094500	47094100	19740	19740	19740	19740	50
612	20230705	094400	46107100	19800	19800	19800	19800	0
613	20230705	094300	46107100	19800	19800	19800	19800	20
614	20230705	094200	45711100	19800	19800	19800	19800	20
615	20230705	094100	45315100	19800	19800	19800	19800	0
616	20230705	094000	45315100	19800	19800	19800	19800	0
617	20230705	093900	45315100	19800	19800	19800	19800	0
618	20230705	093800	45315100	19800	19800	19800	19800	1
619	20230705	093700	45295300	19800	19800	19800	19800	1
620	20230705	093600	45275500	19750	19750	19750	19750	0
621	20230705	093500	45275500	19750	19750	19750	19750	0
622	20230705	093400	45275500	19750	19750	19750	19750	86
623	20230705	093300	43577000	19750	19750	19750	19750	0
624	20230705	093200	43577000	19750	19790	19790	19750	394
625	20230705	093100	35790300	19790	19740	19790	19740	170
626	20230705	093000	32426100	19750	19740	19750	19740	248
627	20230705	092900	27528470	19700	19700	19700	19700	0
628	20230705	092800	27528470	19700	19700	19700	19700	0
629	20230705	092700	27528470	19700	19700	19700	19700	0
630	20230705	092600	27528470	19700	19700	19700	19700	1
631	20230705	092500	27508770	19740	19740	19740	19740	0
632	20230705	092400	27508770	19740	19740	19740	19740	1
633	20230705	092300	27489030	19740	19740	19740	19740	0
634	20230705	092200	27489030	19740	19740	19740	19740	2
635	20230705	092100	27449550	19700	19700	19700	19700	0
636	20230705	092000	27449550	19700	19750	19750	19700	595
637	20230705	091900	15702460	19770	19800	19800	19770	85
638	20230705	091800	14021890	19770	19770	19770	19770	0
639	20230705	091700	14021890	19770	19800	19800	19770	303
640	20230705	091600	8031550	19840	19820	19840	19820	5
641	20230705	091500	7932380	19850	19850	19850	19850	0
642	20230705	091400	7932380	19850	19900	19900	19850	361
643	20230705	091300	758300	19900	19900	19900	19900	0
644	20230705	091200	758300	19900	19900	19900	19900	0
645	20230705	091100	758300	19900	19900	19900	19900	0
646	20230705	091000	758300	19900	19900	19900	19900	0
647	20230705	090900	758300	19900	19900	19900	19900	1
648	20230705	090800	738400	19850	19850	19850	19850	0
649	20230705	090700	738400	19850	19900	19900	19850	16
650	20230705	090600	420750	19900	19900	19900	19900	0
651	20230705	090500	420750	19900	19900	19900	19900	0
652	20230705	090400	420750	19900	19900	19900	19900	0
653	20230705	090300	420750	19900	19900	19900	19900	0
654	20230705	090200	420750	19900	19900	19900	19900	0
655	20230705	090100	420750	19900	19900	19900	19900	0
656	20230705	090000	420750	19900	20050	20050	19900	21