KissMeData/221980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202600	96954440	14100	14100	14100	14100	143
3	20230705	202500	96954440	14100	14100	14100	14100	0
4	20230705	202400	96954440	14100	14100	14100	14100	0
5	20230705	202300	96954440	14100	14100	14100	14100	0
6	20230705	202200	96954440	14100	14100	14100	14100	0
7	20230705	202100	96954440	14100	14100	14100	14100	0
8	20230705	202000	96954440	14100	14100	14100	14100	0
9	20230705	201900	96954440	14100	14100	14100	14100	0
10	20230705	201800	96954440	14100	14100	14100	14100	0
11	20230705	201700	96954440	14100	14100	14100	14100	0
12	20230705	201600	96954440	14100	14100	14100	14100	0
13	20230705	201500	96954440	14100	14100	14100	14100	0
14	20230705	201400	96954440	14100	14100	14100	14100	0
15	20230705	201300	96954440	14100	14100	14100	14100	0
16	20230705	201200	96954440	14100	14100	14100	14100	0
17	20230705	201100	96954440	14100	14100	14100	14100	0
18	20230705	201000	96954440	14100	14100	14100	14100	0
19	20230705	200900	96954440	14100	14100	14100	14100	0
20	20230705	200800	96954440	14100	14100	14100	14100	0
21	20230705	200700	96954440	14100	14100	14100	14100	0
22	20230705	200600	96954440	14100	14100	14100	14100	0
23	20230705	200500	96954440	14100	14100	14100	14100	0
24	20230705	200400	96954440	14100	14100	14100	14100	0
25	20230705	200300	96954440	14100	14100	14100	14100	0
26	20230705	200200	96954440	14100	14100	14100	14100	0
27	20230705	200100	96954440	14100	14100	14100	14100	0
28	20230705	200000	96954440	14100	14100	14100	14100	0
29	20230705	195900	96954440	14100	14100	14100	14100	0
30	20230705	195800	96954440	14100	14100	14100	14100	0
31	20230705	195700	96954440	14100	14100	14100	14100	0
32	20230705	195600	96954440	14100	14100	14100	14100	143
33	20230705	195500	96954440	14100	14100	14100	14100	0
34	20230705	195400	96954440	14100	14100	14100	14100	0
35	20230705	195300	96954440	14100	14100	14100	14100	0
36	20230705	195200	96954440	14100	14100	14100	14100	0
37	20230705	195100	96954440	14100	14100	14100	14100	0
38	20230705	195000	96954440	14100	14100	14100	14100	0
39	20230705	194900	96954440	14100	14100	14100	14100	0
40	20230705	194800	96954440	14100	14100	14100	14100	0
41	20230705	194700	96954440	14100	14100	14100	14100	0
42	20230705	194600	96954440	14100	14100	14100	14100	0
43	20230705	194500	96954440	14100	14100	14100	14100	0
44	20230705	194400	96954440	14100	14100	14100	14100	0
45	20230705	194300	96954440	14100	14100	14100	14100	0
46	20230705	194200	96954440	14100	14100	14100	14100	0
47	20230705	194100	96954440	14100	14100	14100	14100	0
48	20230705	194000	96954440	14100	14100	14100	14100	0
49	20230705	193900	96954440	14100	14100	14100	14100	0
50	20230705	193800	96954440	14100	14100	14100	14100	0
51	20230705	193700	96954440	14100	14100	14100	14100	0
52	20230705	193600	96954440	14100	14100	14100	14100	0
53	20230705	193500	96954440	14100	14100	14100	14100	0
54	20230705	193400	96954440	14100	14100	14100	14100	0
55	20230705	193300	96954440	14100	14100	14100	14100	0
56	20230705	193200	96954440	14100	14100	14100	14100	0
57	20230705	193100	96954440	14100	14100	14100	14100	0
58	20230705	193000	96954440	14100	14100	14100	14100	0
59	20230705	192900	96954440	14100	14100	14100	14100	0
60	20230705	192800	96954440	14100	14100	14100	14100	0
61	20230705	192700	96954440	14100	14100	14100	14100	0
62	20230705	192600	96954440	14100	14100	14100	14100	143
63	20230705	192500	96954440	14100	14100	14100	14100	0
64	20230705	192400	96954440	14100	14100	14100	14100	0
65	20230705	192300	96954440	14100	14100	14100	14100	0
66	20230705	192200	96954440	14100	14100	14100	14100	0
67	20230705	192100	96954440	14100	14100	14100	14100	0
68	20230705	192000	96954440	14100	14100	14100	14100	0
69	20230705	191900	96954440	14100	14100	14100	14100	0
70	20230705	191800	96954440	14100	14100	14100	14100	0
71	20230705	191700	96954440	14100	14100	14100	14100	0
72	20230705	191600	96954440	14100	14100	14100	14100	0
73	20230705	191500	96954440	14100	14100	14100	14100	0
74	20230705	191400	96954440	14100	14100	14100	14100	0
75	20230705	191300	96954440	14100	14100	14100	14100	0
76	20230705	191200	96954440	14100	14100	14100	14100	0
77	20230705	191100	96954440	14100	14100	14100	14100	0
78	20230705	191000	96954440	14100	14100	14100	14100	0
79	20230705	190900	96954440	14100	14100	14100	14100	0
80	20230705	190800	96954440	14100	14100	14100	14100	0
81	20230705	190700	96954440	14100	14100	14100	14100	0
82	20230705	190600	96954440	14100	14100	14100	14100	0
83	20230705	190500	96954440	14100	14100	14100	14100	0
84	20230705	190400	96954440	14100	14100	14100	14100	0
85	20230705	190300	96954440	14100	14100	14100	14100	0
86	20230705	190200	96954440	14100	14100	14100	14100	0
87	20230705	190100	96954440	14100	14100	14100	14100	0
88	20230705	190000	96954440	14100	14100	14100	14100	0
89	20230705	185900	96954440	14100	14100	14100	14100	0
90	20230705	185800	96954440	14100	14100	14100	14100	0
91	20230705	185700	96954440	14100	14100	14100	14100	0
92	20230705	185600	96954440	14100	14100	14100	14100	143
93	20230705	185500	96954440	14100	14100	14100	14100	0
94	20230705	185400	96954440	14100	14100	14100	14100	0
95	20230705	185300	96954440	14100	14100	14100	14100	0
96	20230705	185200	96954440	14100	14100	14100	14100	0
97	20230705	185100	96954440	14100	14100	14100	14100	0
98	20230705	185000	96954440	14100	14100	14100	14100	0
99	20230705	184900	96954440	14100	14100	14100	14100	0
100	20230705	184800	96954440	14100	14100	14100	14100	0
101	20230705	184700	96954440	14100	14100	14100	14100	0
102	20230705	184600	96954440	14100	14100	14100	14100	0
103	20230705	184500	96954440	14100	14100	14100	14100	0
104	20230705	184400	96954440	14100	14100	14100	14100	0
105	20230705	184300	96954440	14100	14100	14100	14100	0
106	20230705	184200	96954440	14100	14100	14100	14100	0
107	20230705	184100	96954440	14100	14100	14100	14100	0
108	20230705	184000	96954440	14100	14100	14100	14100	0
109	20230705	183900	96954440	14100	14100	14100	14100	0
110	20230705	183800	96954440	14100	14100	14100	14100	0
111	20230705	183700	96954440	14100	14100	14100	14100	0
112	20230705	183600	96954440	14100	14100	14100	14100	0
113	20230705	183500	96954440	14100	14100	14100	14100	0
114	20230705	183400	96954440	14100	14100	14100	14100	0
115	20230705	183300	96954440	14100	14100	14100	14100	0
116	20230705	183200	96954440	14100	14100	14100	14100	0
117	20230705	183100	96954440	14100	14100	14100	14100	0
118	20230705	183000	96954440	14100	14100	14100	14100	0
119	20230705	182900	96954440	14100	14100	14100	14100	0
120	20230705	182800	96954440	14100	14100	14100	14100	0
121	20230705	182700	96954440	14100	14100	14100	14100	0
122	20230705	182600	96954440	14100	14100	14100	14100	143
123	20230705	182500	96954440	14100	14100	14100	14100	0
124	20230705	182400	96954440	14100	14100	14100	14100	0
125	20230705	182300	96954440	14100	14100	14100	14100	0
126	20230705	182200	96954440	14100	14100	14100	14100	0
127	20230705	182100	96954440	14100	14100	14100	14100	0
128	20230705	182000	96954440	14100	14100	14100	14100	0
129	20230705	181900	96954440	14100	14100	14100	14100	0
130	20230705	181800	96954440	14100	14100	14100	14100	0
131	20230705	181700	96954440	14100	14100	14100	14100	0
132	20230705	181600	96954440	14100	14100	14100	14100	0
133	20230705	181500	96954440	14100	14100	14100	14100	0
134	20230705	181400	96954440	14100	14100	14100	14100	0
135	20230705	181300	96954440	14100	14100	14100	14100	0
136	20230705	181200	96954440	14100	14100	14100	14100	0
137	20230705	181100	96954440	14100	14100	14100	14100	0
138	20230705	181000	96954440	14100	14100	14100	14100	0
139	20230705	180900	96954440	14100	14100	14100	14100	0
140	20230705	180800	96954440	14100	14100	14100	14100	0
141	20230705	180700	96954440	14100	14100	14100	14100	0
142	20230705	180600	96954440	14100	14100	14100	14100	0
143	20230705	180500	96954440	14100	14100	14100	14100	0
144	20230705	180400	96954440	14100	14100	14100	14100	0
145	20230705	180300	96954440	14100	14100	14100	14100	0
146	20230705	180200	96954440	14100	14100	14100	14100	0
147	20230705	180100	96954440	14100	14100	14100	14100	0
148	20230705	180000	96954440	14100	14100	14100	14100	0
149	20230705	175900	96954440	14100	14100	14100	14100	0
150	20230705	175800	96954440	14100	14100	14100	14100	0
151	20230705	175700	96954440	14100	14100	14100	14100	0
152	20230705	175600	96954440	14100	14100	14100	14100	143
153	20230705	175500	96954440	14100	14100	14100	14100	0
154	20230705	175400	96954440	14100	14100	14100	14100	0
155	20230705	175300	96954440	14100	14100	14100	14100	0
156	20230705	175200	96954440	14100	14100	14100	14100	0
157	20230705	175100	96954440	14100	14100	14100	14100	0
158	20230705	175000	96954440	14100	14100	14100	14100	0
159	20230705	174900	96954440	14100	14100	14100	14100	0
160	20230705	174800	96954440	14100	14100	14100	14100	0
161	20230705	174700	96954440	14100	14100	14100	14100	0
162	20230705	174600	96954440	14100	14100	14100	14100	0
163	20230705	174500	96954440	14100	14100	14100	14100	0
164	20230705	174400	96954440	14100	14100	14100	14100	0
165	20230705	174300	96954440	14100	14100	14100	14100	0
166	20230705	174200	96954440	14100	14100	14100	14100	0
167	20230705	174100	96954440	14100	14100	14100	14100	0
168	20230705	174000	96954440	14100	14100	14100	14100	0
169	20230705	173900	96954440	14100	14100	14100	14100	0
170	20230705	173800	96954440	14100	14100	14100	14100	0
171	20230705	173700	96954440	14100	14100	14100	14100	0
172	20230705	173600	96954440	14100	14100	14100	14100	0
173	20230705	173500	96954440	14100	14100	14100	14100	0
174	20230705	173400	96954440	14100	14100	14100	14100	0
175	20230705	173300	96954440	14100	14100	14100	14100	0
176	20230705	173200	96954440	14100	14100	14100	14100	0
177	20230705	173100	96954440	14100	14100	14100	14100	0
178	20230705	173000	96954440	14100	14100	14100	14100	0
179	20230705	172900	96954440	14100	14100	14100	14100	0
180	20230705	172800	96954440	14100	14100	14100	14100	0
181	20230705	172700	96954440	14100	14100	14100	14100	0
182	20230705	172600	96954440	14100	14100	14100	14100	143
183	20230705	172500	96954440	14100	14100	14100	14100	0
184	20230705	172400	96954440	14100	14100	14100	14100	0
185	20230705	172300	96954440	14100	14100	14100	14100	0
186	20230705	172200	96954440	14100	14100	14100	14100	0
187	20230705	172100	96954440	14100	14100	14100	14100	0
188	20230705	172000	96954440	14100	14100	14100	14100	0
189	20230705	171900	96954440	14100	14100	14100	14100	0
190	20230705	171800	96954440	14100	14100	14100	14100	0
191	20230705	171700	96954440	14100	14100	14100	14100	0
192	20230705	171600	96954440	14100	14100	14100	14100	0
193	20230705	171500	96954440	14100	14100	14100	14100	0
194	20230705	171400	96954440	14100	14100	14100	14100	0
195	20230705	171300	96954440	14100	14100	14100	14100	0
196	20230705	171200	96954440	14100	14100	14100	14100	0
197	20230705	171100	96954440	14100	14100	14100	14100	0
198	20230705	171000	96954440	14100	14100	14100	14100	0
199	20230705	170900	96954440	14100	14100	14100	14100	0
200	20230705	170800	96954440	14100	14100	14100	14100	0
201	20230705	170700	96954440	14100	14100	14100	14100	0
202	20230705	170600	96954440	14100	14100	14100	14100	0
203	20230705	170500	96954440	14100	14100	14100	14100	0
204	20230705	170400	96954440	14100	14100	14100	14100	0
205	20230705	170300	96954440	14100	14100	14100	14100	0
206	20230705	170200	96954440	14100	14100	14100	14100	0
207	20230705	170100	96954440	14100	14100	14100	14100	0
208	20230705	170000	96954440	14100	14100	14100	14100	0
209	20230705	165900	96954440	14100	14100	14100	14100	0
210	20230705	165800	96954440	14100	14100	14100	14100	0
211	20230705	165700	96954440	14100	14100	14100	14100	0
212	20230705	165600	96954440	14100	14100	14100	14100	143
213	20230705	165500	96954440	14100	14100	14100	14100	0
214	20230705	165400	96954440	14100	14100	14100	14100	0
215	20230705	165300	96954440	14100	14100	14100	14100	0
216	20230705	165200	96954440	14100	14100	14100	14100	0
217	20230705	165100	96954440	14100	14100	14100	14100	0
218	20230705	165000	96954440	14100	14100	14100	14100	0
219	20230705	164900	96954440	14100	14100	14100	14100	0
220	20230705	164800	96954440	14100	14100	14100	14100	0
221	20230705	164700	96954440	14100	14100	14100	14100	0
222	20230705	164600	96954440	14100	14100	14100	14100	0
223	20230705	164500	96954440	14100	14100	14100	14100	0
224	20230705	164400	96954440	14100	14100	14100	14100	0
225	20230705	164300	96954440	14100	14100	14100	14100	0
226	20230705	164200	96954440	14100	14100	14100	14100	0
227	20230705	164100	96954440	14100	14100	14100	14100	0
228	20230705	164000	96954440	14100	14100	14100	14100	0
229	20230705	163900	96954440	14100	14100	14100	14100	0
230	20230705	163800	96954440	14100	14100	14100	14100	0
231	20230705	163700	96954440	14100	14100	14100	14100	0
232	20230705	163600	96954440	14100	14100	14100	14100	0
233	20230705	163500	96954440	14100	14100	14100	14100	0
234	20230705	163400	96954440	14100	14100	14100	14100	0
235	20230705	163300	96954440	14100	14100	14100	14100	0
236	20230705	163200	96954440	14100	14100	14100	14100	0
237	20230705	163100	96954440	14100	14100	14100	14100	0
238	20230705	163000	96954440	14100	14100	14100	14100	0
239	20230705	162900	96954440	14100	14100	14100	14100	0
240	20230705	162800	96954440	14100	14100	14100	14100	0
241	20230705	162700	96954440	14100	14100	14100	14100	0
242	20230705	162600	96954440	14100	14100	14100	14100	143
243	20230705	162500	96954440	14100	14100	14100	14100	0
244	20230705	162400	96954440	14100	14100	14100	14100	0
245	20230705	162300	96954440	14100	14100	14100	14100	0
246	20230705	162200	96954440	14100	14100	14100	14100	0
247	20230705	162100	96954440	14100	14100	14100	14100	0
248	20230705	162000	96954440	14100	14100	14100	14100	0
249	20230705	161900	96954440	14100	14100	14100	14100	0
250	20230705	161800	96954440	14100	14100	14100	14100	0
251	20230705	161700	96954440	14100	14100	14100	14100	0
252	20230705	161600	96954440	14100	14100	14100	14100	0
253	20230705	161500	96954440	14100	14100	14100	14100	0
254	20230705	161400	96954440	14100	14100	14100	14100	0
255	20230705	161300	96954440	14100	14100	14100	14100	0
256	20230705	161200	96954440	14100	14100	14100	14100	0
257	20230705	161100	96954440	14100	14100	14100	14100	0
258	20230705	161000	96954440	14100	14100	14100	14100	0
259	20230705	160900	96954440	14100	14100	14100	14100	0
260	20230705	160800	96954440	14100	14100	14100	14100	0
261	20230705	160700	96954440	14100	14100	14100	14100	0
262	20230705	160600	96954440	14100	14100	14100	14100	0
263	20230705	160500	96954440	14100	14100	14100	14100	0
264	20230705	160400	96954440	14100	14100	14100	14100	0
265	20230705	160300	96954440	14100	14100	14100	14100	0
266	20230705	160200	96954440	14100	14100	14100	14100	0
267	20230705	160100	96954440	14100	14100	14100	14100	0
268	20230705	160000	96954440	14100	14100	14100	14100	0
269	20230705	155900	96954440	14100	14100	14100	14100	0
270	20230705	155800	96954440	14100	14100	14100	14100	0
271	20230705	155700	96954440	14100	14100	14100	14100	0
272	20230705	155600	96954440	14100	14100	14100	14100	143
273	20230705	155500	96954440	14100	14100	14100	14100	0
274	20230705	155400	96954440	14100	14100	14100	14100	0
275	20230705	155300	96954440	14100	14100	14100	14100	0
276	20230705	155200	96954440	14100	14100	14100	14100	0
277	20230705	155100	96954440	14100	14100	14100	14100	0
278	20230705	155000	96954440	14100	14100	14100	14100	0
279	20230705	154900	96954440	14100	14100	14100	14100	0
280	20230705	154800	96954440	14100	14100	14100	14100	0
281	20230705	154700	96954440	14100	14100	14100	14100	0
282	20230705	154600	96954440	14100	14100	14100	14100	0
283	20230705	154500	96954440	14100	14100	14100	14100	0
284	20230705	154400	96954440	14100	14100	14100	14100	0
285	20230705	154300	96954440	14100	14100	14100	14100	0
286	20230705	154200	96954440	14100	14100	14100	14100	0
287	20230705	154100	96954440	14100	14100	14100	14100	0
288	20230705	154000	96954440	14100	14100	14100	14100	0
289	20230705	153900	96954440	14100	14100	14100	14100	0
290	20230705	153800	96954440	14100	14100	14100	14100	0
291	20230705	153700	96954440	14100	14100	14100	14100	0
292	20230705	153600	96954440	14100	14100	14100	14100	0
293	20230705	153500	96954440	14100	14100	14100	14100	0
294	20230705	153400	96954440	14100	14100	14100	14100	0
295	20230705	153300	96954440	14100	14100	14100	14100	0
296	20230705	153200	96954440	14100	14100	14100	14100	0
297	20230705	153100	96954440	14100	14100	14100	14100	0
298	20230705	153000	96954440	14100	14100	14100	14100	143
299	20230705	152900	94938140	14140	14140	14140	14140	0
300	20230705	152800	94938140	14140	14140	14140	14140	0
301	20230705	152700	94938140	14140	14140	14140	14140	0
302	20230705	152600	94938140	14140	14140	14140	14140	0
303	20230705	152500	94938140	14140	14140	14140	14140	0
304	20230705	152400	94938140	14140	14140	14140	14140	0
305	20230705	152300	94938140	14140	14140	14140	14140	0
306	20230705	152200	94938140	14140	14140	14140	14140	0
307	20230705	152100	94938140	14140	14140	14140	14140	0
308	20230705	152000	94938140	14140	14140	14140	14140	0
309	20230705	151900	94938140	14140	14140	14140	14140	0
310	20230705	151800	94938140	14140	14140	14140	14110	31
311	20230705	151700	94499830	14140	14140	14140	14140	0
312	20230705	151600	94499830	14140	14140	14140	14140	0
313	20230705	151500	94499830	14140	14140	14140	14140	0
314	20230705	151400	94499830	14140	14140	14140	14140	0
315	20230705	151300	94499830	14140	14140	14140	14140	7
316	20230705	151200	94400850	14140	14140	14140	14140	0
317	20230705	151100	94400850	14140	14140	14140	14140	10
318	20230705	151000	94259450	14110	14110	14110	14110	0
319	20230705	150900	94259450	14110	14110	14110	14110	15
320	20230705	150800	94047800	14120	14110	14120	14110	126
321	20230705	150700	92268880	14100	14100	14100	14100	140
322	20230705	150600	90294880	14110	14110	14110	14110	0
323	20230705	150500	90294880	14110	14110	14110	14110	81
324	20230705	150400	89151970	14110	14110	14110	14110	0
325	20230705	150300	89151970	14110	14110	14110	14110	0
326	20230705	150200	89151970	14110	14110	14110	14110	40
327	20230705	150100	88587570	14120	14120	14120	14120	0
328	20230705	150000	88587570	14120	14120	14120	14120	0
329	20230705	145900	88587570	14120	14120	14120	14120	0
330	20230705	145800	88587570	14120	14120	14120	14120	5
331	20230705	145700	88516970	14110	14110	14110	14110	0
332	20230705	145600	88516970	14110	14110	14110	14110	0
333	20230705	145500	88516970	14110	14110	14110	14110	5
334	20230705	145400	88446420	14120	14120	14120	14120	0
335	20230705	145300	88446420	14120	14120	14120	14120	0
336	20230705	145200	88446420	14120	14120	14120	14120	3
337	20230705	145100	88404060	14110	14110	14110	14110	0
338	20230705	145000	88404060	14110	14110	14110	14110	0
339	20230705	144900	88404060	14110	14110	14110	14110	0
340	20230705	144800	88404060	14110	14110	14110	14110	0
341	20230705	144700	88404060	14110	14110	14110	14110	0
342	20230705	144600	88404060	14110	14110	14110	14110	0
343	20230705	144500	88404060	14110	14150	14150	14110	108
344	20230705	144400	86877780	14110	14110	14110	14110	2
345	20230705	144300	86849560	14100	14100	14100	14100	0
346	20230705	144200	86849560	14100	14100	14100	14100	0
347	20230705	144100	86849560	14100	14100	14100	14100	0
348	20230705	144000	86849560	14100	14100	14100	14100	74
349	20230705	143900	85806160	14150	14150	14150	14150	0
350	20230705	143800	85806160	14150	14150	14150	14150	0
351	20230705	143700	85806160	14150	14150	14150	14150	1
352	20230705	143600	85792010	14160	14160	14160	14160	0
353	20230705	143500	85792010	14160	14160	14160	14160	0
354	20230705	143400	85792010	14160	14160	14160	14160	0
355	20230705	143300	85792010	14160	14160	14160	14160	0
356	20230705	143200	85792010	14160	14160	14160	14160	0
357	20230705	143100	85792010	14160	14150	14160	14150	9
358	20230705	143000	85664650	14150	14150	14150	14150	0
359	20230705	142900	85664650	14150	14150	14150	14150	0
360	20230705	142800	85664650	14150	14150	14150	14150	0
361	20230705	142700	85664650	14150	14150	14150	14150	0
362	20230705	142600	85664650	14150	14150	14150	14150	0
363	20230705	142500	85664650	14150	14150	14150	14150	0
364	20230705	142400	85664650	14150	14150	14150	14150	0
365	20230705	142300	85664650	14150	14150	14150	14150	0
366	20230705	142200	85664650	14150	14150	14150	14150	0
367	20230705	142100	85664650	14150	14100	14150	14100	182
368	20230705	142000	83094380	14100	14110	14110	14100	200
369	20230705	141900	80272420	14110	14110	14110	14110	0
370	20230705	141800	80272420	14110	14110	14110	14110	12
371	20230705	141700	80103100	14110	14110	14110	14110	40
372	20230705	141600	79538700	14110	14110	14110	14110	83
373	20230705	141500	78367570	14120	14120	14120	14120	0
374	20230705	141400	78367570	14120	14120	14120	14120	0
375	20230705	141300	78367570	14120	14120	14120	14120	70
376	20230705	141200	77379170	14150	14150	14150	14150	0
377	20230705	141100	77379170	14150	14150	14150	14150	0
378	20230705	141000	77379170	14150	14150	14150	14150	0
379	20230705	140900	77379170	14150	14150	14150	14150	0
380	20230705	140800	77379170	14150	14150	14150	14150	0
381	20230705	140700	77379170	14150	14150	14150	14150	0
382	20230705	140600	77379170	14150	14150	14150	14150	0
383	20230705	140500	77379170	14150	14150	14150	14150	0
384	20230705	140400	77379170	14150	14150	14150	14150	0
385	20230705	140300	77379170	14150	14150	14150	14150	0
386	20230705	140200	77379170	14150	14150	14150	14150	0
387	20230705	140100	77379170	14150	14150	14150	14150	0
388	20230705	140000	77379170	14150	14150	14150	14150	0
389	20230705	135900	77379170	14150	14150	14150	14150	0
390	20230705	135800	77379170	14150	14150	14150	14150	0
391	20230705	135700	77379170	14150	14150	14150	14150	0
392	20230705	135600	77379170	14150	14150	14150	14150	0
393	20230705	135500	77379170	14150	14150	14150	14150	0
394	20230705	135400	77379170	14150	14150	14150	14150	0
395	20230705	135300	77379170	14150	14150	14150	14150	0
396	20230705	135200	77379170	14150	14150	14150	14150	0
397	20230705	135100	77379170	14150	14150	14150	14150	0
398	20230705	135000	77379170	14150	14150	14150	14150	0
399	20230705	134900	77379170	14150	14150	14150	14150	0
400	20230705	134800	77379170	14150	14150	14150	14150	0
401	20230705	134700	77379170	14150	14150	14150	14150	0
402	20230705	134600	77379170	14150	14150	14150	14150	0
403	20230705	134500	77379170	14150	14150	14150	14150	0
404	20230705	134400	77379170	14150	14150	14150	14150	0
405	20230705	134300	77379170	14150	14150	14150	14150	0
406	20230705	134200	77379170	14150	14150	14150	14150	0
407	20230705	134100	77379170	14150	14150	14150	14150	0
408	20230705	134000	77379170	14150	14150	14150	14150	0
409	20230705	133900	77379170	14150	14150	14150	14150	0
410	20230705	133800	77379170	14150	14150	14150	14150	0
411	20230705	133700	77379170	14150	14150	14150	14150	0
412	20230705	133600	77379170	14150	14150	14150	14150	0
413	20230705	133500	77379170	14150	14150	14150	14150	0
414	20230705	133400	77379170	14150	14150	14150	14150	477
415	20230705	133300	70629620	14150	14150	14150	14150	100
416	20230705	133200	69214620	14150	14150	14150	14150	103
417	20230705	133100	67757170	14150	14150	14150	14150	0
418	20230705	133000	67757170	14150	14150	14150	14150	0
419	20230705	132900	67757170	14150	14150	14150	14150	0
420	20230705	132800	67757170	14150	14150	14150	14150	0
421	20230705	132700	67757170	14150	14150	14150	14150	0
422	20230705	132600	67757170	14150	14150	14150	14150	0
423	20230705	132500	67757170	14150	14150	14150	14150	0
424	20230705	132400	67757170	14150	14150	14150	14150	0
425	20230705	132300	67757170	14150	14140	14150	14140	15
426	20230705	132200	67544970	14140	14140	14140	14140	0
427	20230705	132100	67544970	14140	14140	14140	14140	0
428	20230705	132000	67544970	14140	14140	14140	14140	0
429	20230705	131900	67544970	14140	14140	14140	14140	15
430	20230705	131800	67332870	14150	14150	14150	14150	0
431	20230705	131700	67332870	14150	14150	14150	14150	0
432	20230705	131600	67332870	14150	14150	14150	14150	150
433	20230705	131500	65210370	14110	14110	14110	14110	85
434	20230705	131400	64011020	14110	14110	14110	14110	0
435	20230705	131300	64011020	14110	14110	14110	14110	35
436	20230705	131200	63517170	14160	14160	14160	14160	0
437	20230705	131100	63517170	14160	14160	14160	14160	0
438	20230705	131000	63517170	14160	14160	14160	14160	417
439	20230705	130900	57612450	14170	14160	14170	14160	38
440	20230705	130800	57074020	14160	14160	14160	14160	80
441	20230705	130700	55941220	14110	14110	14110	14110	0
442	20230705	130600	55941220	14110	14110	14110	14110	0
443	20230705	130500	55941220	14110	14110	14110	14110	0
444	20230705	130400	55941220	14110	14110	14110	14110	0
445	20230705	130300	55941220	14110	14110	14110	14110	20
446	20230705	130200	55659020	14100	14100	14100	14100	0
447	20230705	130100	55659020	14100	14100	14100	14100	0
448	20230705	130000	55659020	14100	14100	14100	14100	0
449	20230705	125900	55659020	14100	14100	14100	14100	0
450	20230705	125800	55659020	14100	14100	14100	14100	0
451	20230705	125700	55659020	14100	14100	14100	14100	0
452	20230705	125600	55659020	14100	14100	14100	14100	0
453	20230705	125500	55659020	14100	14100	14100	14100	0
454	20230705	125400	55659020	14100	14100	14100	14100	0
455	20230705	125300	55659020	14100	14100	14100	14100	0
456	20230705	125200	55659020	14100	14100	14100	14100	0
457	20230705	125100	55659020	14100	14100	14100	14100	0
458	20230705	125000	55659020	14100	14100	14100	14100	0
459	20230705	124900	55659020	14100	14100	14100	14100	0
460	20230705	124800	55659020	14100	14100	14100	14100	0
461	20230705	124700	55659020	14100	14100	14100	14100	0
462	20230705	124600	55659020	14100	14100	14100	14100	0
463	20230705	124500	55659020	14100	14100	14100	14100	0
464	20230705	124400	55659020	14100	14100	14100	14100	0
465	20230705	124300	55659020	14100	14100	14100	14100	0
466	20230705	124200	55659020	14100	14100	14100	14100	0
467	20230705	124100	55659020	14100	14100	14100	14100	0
468	20230705	124000	55659020	14100	14100	14100	14100	0
469	20230705	123900	55659020	14100	14100	14100	14100	0
470	20230705	123800	55659020	14100	14100	14100	14100	25
471	20230705	123700	55306520	14100	14100	14100	14100	0
472	20230705	123600	55306520	14100	14100	14100	14100	6
473	20230705	123500	55221920	14100	14100	14100	14100	0
474	20230705	123400	55221920	14100	14100	14100	14100	0
475	20230705	123300	55221920	14100	14100	14100	14100	0
476	20230705	123200	55221920	14100	14100	14100	14100	0
477	20230705	123100	55221920	14100	14110	14110	14100	11
478	20230705	123000	55066720	14110	14110	14110	14110	0
479	20230705	122900	55066720	14110	14110	14110	14110	0
480	20230705	122800	55066720	14110	14110	14110	14110	0
481	20230705	122700	55066720	14110	14110	14110	14110	0
482	20230705	122600	55066720	14110	14110	14110	14110	47
483	20230705	122500	54403550	14120	14120	14120	14120	0
484	20230705	122400	54403550	14120	14120	14120	14120	5
485	20230705	122300	54332950	14160	14160	14160	14160	0
486	20230705	122200	54332950	14160	14160	14160	14160	0
487	20230705	122100	54332950	14160	14160	14160	14160	0
488	20230705	122000	54332950	14160	14160	14160	14160	10
489	20230705	121900	54191350	14110	14110	14110	14110	0
490	20230705	121800	54191350	14110	14110	14110	14110	0
491	20230705	121700	54191350	14110	14110	14110	14110	0
492	20230705	121600	54191350	14110	14110	14110	14110	0
493	20230705	121500	54191350	14110	14110	14110	14110	0
494	20230705	121400	54191350	14110	14110	14110	14110	0
495	20230705	121300	54191350	14110	14110	14110	14110	0
496	20230705	121200	54191350	14110	14110	14110	14110	0
497	20230705	121100	54191350	14110	14110	14110	14110	0
498	20230705	121000	54191350	14110	14110	14110	14110	0
499	20230705	120900	54191350	14110	14110	14110	14110	0
500	20230705	120800	54191350	14110	14110	14110	14110	0
501	20230705	120700	54191350	14110	14110	14110	14110	0
502	20230705	120600	54191350	14110	14110	14110	14110	50
503	20230705	120500	53485850	14170	14170	14170	14170	0
504	20230705	120400	53485850	14170	14170	14170	14170	0
505	20230705	120300	53485850	14170	14170	14170	14170	0
506	20230705	120200	53485850	14170	14170	14170	14170	0
507	20230705	120100	53485850	14170	14170	14170	14170	0
508	20230705	120000	53485850	14170	14170	14170	14170	0
509	20230705	115900	53485850	14170	14170	14170	14170	0
510	20230705	115800	53485850	14170	14170	14170	14170	0
511	20230705	115700	53485850	14170	14170	14170	14170	0
512	20230705	115600	53485850	14170	14170	14170	14170	10
513	20230705	115500	53344150	14110	14110	14110	14110	0
514	20230705	115400	53344150	14110	14110	14110	14110	0
515	20230705	115300	53344150	14110	14110	14110	14110	0
516	20230705	115200	53344150	14110	14110	14110	14110	0
517	20230705	115100	53344150	14110	14110	14110	14110	0
518	20230705	115000	53344150	14110	14110	14110	14110	0
519	20230705	114900	53344150	14110	14110	14110	14110	0
520	20230705	114800	53344150	14110	14110	14110	14110	0
521	20230705	114700	53344150	14110	14110	14110	14110	0
522	20230705	114600	53344150	14110	14110	14110	14110	0
523	20230705	114500	53344150	14110	14110	14110	14110	0
524	20230705	114400	53344150	14110	14110	14110	14110	0
525	20230705	114300	53344150	14110	14110	14110	14110	0
526	20230705	114200	53344150	14110	14110	14110	14110	98
527	20230705	114100	51961370	14110	14110	14110	14110	0
528	20230705	114000	51961370	14110	14110	14110	14110	0
529	20230705	113900	51961370	14110	14110	14110	14110	0
530	20230705	113800	51961370	14110	14110	14110	14110	0
531	20230705	113700	51961370	14110	14110	14110	14110	0
532	20230705	113600	51961370	14110	14110	14110	14110	14
533	20230705	113500	51763830	14110	14110	14110	14110	0
534	20230705	113400	51763830	14110	14110	14110	14110	0
535	20230705	113300	51763830	14110	14110	14110	14110	0
536	20230705	113200	51763830	14110	14110	14110	14110	0
537	20230705	113100	51763830	14110	14110	14110	14110	0
538	20230705	113000	51763830	14110	14120	14120	14110	73
539	20230705	112900	50733700	14180	14180	14180	14180	0
540	20230705	112800	50733700	14180	14180	14180	14180	0
541	20230705	112700	50733700	14180	14180	14180	14180	0
542	20230705	112600	50733700	14180	14180	14180	14180	0
543	20230705	112500	50733700	14180	14180	14180	14180	5
544	20230705	112400	50662800	14180	14180	14180	14180	0
545	20230705	112300	50662800	14180	14180	14180	14180	0
546	20230705	112200	50662800	14180	14180	14180	14180	0
547	20230705	112100	50662800	14180	14180	14180	14180	0
548	20230705	112000	50662800	14180	14180	14180	14180	0
549	20230705	111900	50662800	14180	14180	14180	14180	0
550	20230705	111800	50662800	14180	14180	14180	14180	0
551	20230705	111700	50662800	14180	14180	14180	14180	0
552	20230705	111600	50662800	14180	14180	14180	14180	0
553	20230705	111500	50662800	14180	14180	14180	14180	0
554	20230705	111400	50662800	14180	14180	14180	14180	10
555	20230705	111300	50521000	14120	14120	14120	14120	0
556	20230705	111200	50521000	14120	14120	14120	14120	0
557	20230705	111100	50521000	14120	14120	14120	14120	112
558	20230705	111000	48939560	14120	14120	14120	14120	10
559	20230705	110900	48798360	14120	14130	14130	14120	100
560	20230705	110800	47386010	14130	14130	14130	14130	0
561	20230705	110700	47386010	14130	14130	14130	14130	0
562	20230705	110600	47386010	14130	14130	14130	14130	0
563	20230705	110500	47386010	14130	14130	14130	14130	0
564	20230705	110400	47386010	14130	14130	14130	14130	39
565	20230705	110300	46834940	14130	14130	14130	14130	0
566	20230705	110200	46834940	14130	14130	14130	14130	52
567	20230705	110100	46100180	14130	14130	14130	14130	78
568	20230705	110000	44998040	14130	14130	14130	14130	0
569	20230705	105900	44998040	14130	14130	14130	14130	0
570	20230705	105800	44998040	14130	14130	14130	14130	0
571	20230705	105700	44998040	14130	14130	14130	14130	131
572	20230705	105600	43147010	14200	14200	14200	14200	0
573	20230705	105500	43147010	14200	14200	14200	14200	0
574	20230705	105400	43147010	14200	14200	14200	14200	1
575	20230705	105300	43132810	14200	14200	14200	14200	0
576	20230705	105200	43132810	14200	14200	14200	14200	0
577	20230705	105100	43132810	14200	14200	14200	14200	0
578	20230705	105000	43132810	14200	14200	14200	14200	0
579	20230705	104900	43132810	14200	14200	14200	14200	0
580	20230705	104800	43132810	14200	14200	14200	14200	0
581	20230705	104700	43132810	14200	14200	14200	14200	5
582	20230705	104600	43061810	14200	14200	14200	14200	0
583	20230705	104500	43061810	14200	14200	14200	14200	0
584	20230705	104400	43061810	14200	14200	14200	14200	0
585	20230705	104300	43061810	14200	14200	14200	14200	0
586	20230705	104200	43061810	14200	14200	14200	14200	0
587	20230705	104100	43061810	14200	14200	14200	14200	0
588	20230705	104000	43061810	14200	14200	14200	14200	0
589	20230705	103900	43061810	14200	14200	14200	14200	0
590	20230705	103800	43061810	14200	14200	14200	14200	1
591	20230705	103700	43047610	14130	14130	14130	14130	36
592	20230705	103600	42538930	14130	14130	14130	14130	0
593	20230705	103500	42538930	14130	14130	14130	14130	0
594	20230705	103400	42538930	14130	14130	14130	14130	0
595	20230705	103300	42538930	14130	14130	14130	14130	0
596	20230705	103200	42538930	14130	14130	14130	14130	0
597	20230705	103100	42538930	14130	14130	14130	14130	0
598	20230705	103000	42538930	14130	14130	14130	14130	0
599	20230705	102900	42538930	14130	14130	14130	14130	0
600	20230705	102800	42538930	14130	14130	14130	14130	0
601	20230705	102700	42538930	14130	14130	14130	14130	0
602	20230705	102600	42538930	14130	14130	14130	14130	0
603	20230705	102500	42538930	14130	14130	14130	14130	0
604	20230705	102400	42538930	14130	14130	14130	14130	1
605	20230705	102300	42524800	14130	14130	14130	14130	1
606	20230705	102200	42510670	14150	14150	14150	14150	0
607	20230705	102100	42510670	14150	14150	14150	14150	0
608	20230705	102000	42510670	14150	14150	14150	14150	0
609	20230705	101900	42510670	14150	14150	14150	14150	0
610	20230705	101800	42510670	14150	14150	14150	14150	0
611	20230705	101700	42510670	14150	14150	14150	14150	155
612	20230705	101600	40317420	14150	14150	14150	14150	0
613	20230705	101500	40317420	14150	14150	14150	14150	0
614	20230705	101400	40317420	14150	14150	14150	14150	0
615	20230705	101300	40317420	14150	14150	14150	14150	35
616	20230705	101200	39822170	14150	14150	14150	14150	0
617	20230705	101100	39822170	14150	14150	14150	14150	0
618	20230705	101000	39822170	14150	14150	14150	14150	28
619	20230705	100900	39425970	14150	14150	14150	14150	0
620	20230705	100800	39425970	14150	14150	14150	14150	14
621	20230705	100700	39227870	14150	14150	14150	14150	0
622	20230705	100600	39227870	14150	14150	14150	14150	0
623	20230705	100500	39227870	14150	14150	14150	14150	0
624	20230705	100400	39227870	14150	14150	14150	14150	0
625	20230705	100300	39227870	14150	14150	14150	14150	1
626	20230705	100200	39213720	14160	14160	14160	14160	0
627	20230705	100100	39213720	14160	14160	14160	14160	0
628	20230705	100000	39213720	14160	14160	14160	14160	0
629	20230705	095900	39213720	14160	14160	14160	14160	0
630	20230705	095800	39213720	14160	14160	14160	14160	0
631	20230705	095700	39213720	14160	14160	14160	14160	0
632	20230705	095600	39213720	14160	14160	14160	14160	0
633	20230705	095500	39213720	14160	14160	14160	14160	2
634	20230705	095400	39185400	14150	14150	14150	14150	430
635	20230705	095300	33100900	14140	14150	14150	14140	120
636	20230705	095200	31402920	14150	14150	14150	14150	0
637	20230705	095100	31402920	14150	14150	14150	14150	0
638	20230705	095000	31402920	14150	14150	14150	14150	0
639	20230705	094900	31402920	14150	14150	14150	14150	0
640	20230705	094800	31402920	14150	14150	14150	14150	20
641	20230705	094700	31119920	14150	14150	14150	14150	0
642	20230705	094600	31119920	14150	14150	14150	14150	0
643	20230705	094500	31119920	14150	14150	14150	14150	1
644	20230705	094400	31105770	14150	14150	14150	14150	10
645	20230705	094300	30964270	14210	14210	14210	14210	0
646	20230705	094200	30964270	14210	14210	14210	14210	0
647	20230705	094100	30964270	14210	14210	14210	14210	0
648	20230705	094000	30964270	14210	14210	14210	14210	0
649	20230705	093900	30964270	14210	14210	14210	14210	0
650	20230705	093800	30964270	14210	14210	14210	14210	0
651	20230705	093700	30964270	14210	14210	14210	14210	0
652	20230705	093600	30964270	14210	14210	14210	14210	0
653	20230705	093500	30964270	14210	14210	14210	14210	3
654	20230705	093400	30921640	14210	14210	14210	14210	0
655	20230705	093300	30921640	14210	14210	14210	14210	0
656	20230705	093200	30921640	14210	14210	14210	14210	0
657	20230705	093100	30921640	14210	14210	14210	14210	3
658	20230705	093000	30879010	14150	14150	14150	14150	0
659	20230705	092900	30879010	14150	14150	14150	14150	0
660	20230705	092800	30879010	14150	14150	14150	14150	5
661	20230705	092700	30808260	14150	14150	14150	14150	0
662	20230705	092600	30808260	14150	14150	14150	14150	0
663	20230705	092500	30808260	14150	14150	14150	14150	0
664	20230705	092400	30808260	14150	14150	14150	14150	0
665	20230705	092300	30808260	14150	14150	14150	14150	0
666	20230705	092200	30808260	14150	14150	14150	14150	0
667	20230705	092100	30808260	14150	14160	14160	14150	100
668	20230705	092000	29393250	14240	14240	14240	14240	0
669	20230705	091900	29393250	14240	14240	14240	14240	0
670	20230705	091800	29393250	14240	14240	14240	14240	0
671	20230705	091700	29393250	14240	14230	14240	14230	10
672	20230705	091600	29250920	14250	14250	14250	14250	0
673	20230705	091500	29250920	14250	14250	14250	14250	0
674	20230705	091400	29250920	14250	14250	14250	14250	1
675	20230705	091300	29236670	14250	14250	14250	14250	0
676	20230705	091200	29236670	14250	14250	14250	14250	2
677	20230705	091100	29208170	14130	14140	14140	14130	340
678	20230705	091000	24400920	14130	14140	14150	14130	581
679	20230705	090900	16185890	14140	14190	14190	14140	108
680	20230705	090800	14655880	14190	14190	14190	14190	2
681	20230705	090700	14627500	14270	14270	14270	14270	0
682	20230705	090600	14627500	14270	14250	14270	14250	3
683	20230705	090500	14584710	14270	14270	14270	14270	0
684	20230705	090400	14584710	14270	14180	14270	14180	13
685	20230705	090300	14399390	14180	14180	14180	14180	30
686	20230705	090200	13973990	14180	14180	14180	14180	0
687	20230705	090100	13973990	14180	14110	14180	14110	815
688	20230705	090000	2472940	14110	14180	14180	14110	175