KissMeData/100030/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	195300	194252590	18870	18870	18870	18870	712
3	20230710	195200	194252590	18870	18870	18870	18870	0
4	20230710	195100	194252590	18870	18870	18870	18870	0
5	20230710	195000	194252590	18870	18870	18870	18870	0
6	20230710	194900	194252590	18870	18870	18870	18870	0
7	20230710	194800	194252590	18870	18870	18870	18870	0
8	20230710	194700	194252590	18870	18870	18870	18870	0
9	20230710	194600	194252590	18870	18870	18870	18870	0
10	20230710	194500	194252590	18870	18870	18870	18870	0
11	20230710	194400	194252590	18870	18870	18870	18870	0
12	20230710	194300	194252590	18870	18870	18870	18870	0
13	20230710	194200	194252590	18870	18870	18870	18870	0
14	20230710	194100	194252590	18870	18870	18870	18870	0
15	20230710	194000	194252590	18870	18870	18870	18870	0
16	20230710	193900	194252590	18870	18870	18870	18870	0
17	20230710	193800	194252590	18870	18870	18870	18870	0
18	20230710	193700	194252590	18870	18870	18870	18870	0
19	20230710	193600	194252590	18870	18870	18870	18870	0
20	20230710	193500	194252590	18870	18870	18870	18870	0
21	20230710	193400	194252590	18870	18870	18870	18870	0
22	20230710	193300	194252590	18870	18870	18870	18870	0
23	20230710	193200	194252590	18870	18870	18870	18870	0
24	20230710	193100	194252590	18870	18870	18870	18870	0
25	20230710	193000	194252590	18870	18870	18870	18870	0
26	20230710	192900	194252590	18870	18870	18870	18870	0
27	20230710	192800	194252590	18870	18870	18870	18870	0
28	20230710	192700	194252590	18870	18870	18870	18870	0
29	20230710	192600	194252590	18870	18870	18870	18870	0
30	20230710	192500	194252590	18870	18870	18870	18870	0
31	20230710	192400	194252590	18870	18870	18870	18870	0
32	20230710	192300	194252590	18870	18870	18870	18870	712
33	20230710	192200	194252590	18870	18870	18870	18870	0
34	20230710	192100	194252590	18870	18870	18870	18870	0
35	20230710	192000	194252590	18870	18870	18870	18870	0
36	20230710	191900	194252590	18870	18870	18870	18870	0
37	20230710	191800	194252590	18870	18870	18870	18870	0
38	20230710	191700	194252590	18870	18870	18870	18870	0
39	20230710	191600	194252590	18870	18870	18870	18870	0
40	20230710	191500	194252590	18870	18870	18870	18870	0
41	20230710	191400	194252590	18870	18870	18870	18870	0
42	20230710	191300	194252590	18870	18870	18870	18870	0
43	20230710	191200	194252590	18870	18870	18870	18870	0
44	20230710	191100	194252590	18870	18870	18870	18870	0
45	20230710	191000	194252590	18870	18870	18870	18870	0
46	20230710	190900	194252590	18870	18870	18870	18870	0
47	20230710	190800	194252590	18870	18870	18870	18870	0
48	20230710	190700	194252590	18870	18870	18870	18870	0
49	20230710	190600	194252590	18870	18870	18870	18870	0
50	20230710	190500	194252590	18870	18870	18870	18870	0
51	20230710	190400	194252590	18870	18870	18870	18870	0
52	20230710	190300	194252590	18870	18870	18870	18870	0
53	20230710	190200	194252590	18870	18870	18870	18870	0
54	20230710	190100	194252590	18870	18870	18870	18870	0
55	20230710	190000	194252590	18870	18870	18870	18870	0
56	20230710	185900	194252590	18870	18870	18870	18870	0
57	20230710	185800	194252590	18870	18870	18870	18870	0
58	20230710	185700	194252590	18870	18870	18870	18870	0
59	20230710	185600	194252590	18870	18870	18870	18870	0
60	20230710	185500	194252590	18870	18870	18870	18870	0
61	20230710	185400	194252590	18870	18870	18870	18870	0
62	20230710	185300	194252590	18870	18870	18870	18870	712
63	20230710	185200	194252590	18870	18870	18870	18870	0
64	20230710	185100	194252590	18870	18870	18870	18870	0
65	20230710	185000	194252590	18870	18870	18870	18870	0
66	20230710	184900	194252590	18870	18870	18870	18870	0
67	20230710	184800	194252590	18870	18870	18870	18870	0
68	20230710	184700	194252590	18870	18870	18870	18870	0
69	20230710	184600	194252590	18870	18870	18870	18870	0
70	20230710	184500	194252590	18870	18870	18870	18870	0
71	20230710	184400	194252590	18870	18870	18870	18870	0
72	20230710	184300	194252590	18870	18870	18870	18870	0
73	20230710	184200	194252590	18870	18870	18870	18870	0
74	20230710	184100	194252590	18870	18870	18870	18870	0
75	20230710	184000	194252590	18870	18870	18870	18870	0
76	20230710	183900	194252590	18870	18870	18870	18870	0
77	20230710	183800	194252590	18870	18870	18870	18870	0
78	20230710	183700	194252590	18870	18870	18870	18870	0
79	20230710	183600	194252590	18870	18870	18870	18870	0
80	20230710	183500	194252590	18870	18870	18870	18870	0
81	20230710	183400	194252590	18870	18870	18870	18870	0
82	20230710	183300	194252590	18870	18870	18870	18870	0
83	20230710	183200	194252590	18870	18870	18870	18870	0
84	20230710	183100	194252590	18870	18870	18870	18870	0
85	20230710	183000	194252590	18870	18870	18870	18870	0
86	20230710	182900	194252590	18870	18870	18870	18870	0
87	20230710	182800	194252590	18870	18870	18870	18870	0
88	20230710	182700	194252590	18870	18870	18870	18870	0
89	20230710	182600	194252590	18870	18870	18870	18870	0
90	20230710	182500	194252590	18870	18870	18870	18870	0
91	20230710	182400	194252590	18870	18870	18870	18870	0
92	20230710	182300	194252590	18870	18870	18870	18870	712
93	20230710	182200	194252590	18870	18870	18870	18870	0
94	20230710	182100	194252590	18870	18870	18870	18870	0
95	20230710	182000	194252590	18870	18870	18870	18870	0
96	20230710	181900	194252590	18870	18870	18870	18870	0
97	20230710	181800	194252590	18870	18870	18870	18870	0
98	20230710	181700	194252590	18870	18870	18870	18870	0
99	20230710	181600	194252590	18870	18870	18870	18870	0
100	20230710	181500	194252590	18870	18870	18870	18870	0
101	20230710	181400	194252590	18870	18870	18870	18870	0
102	20230710	181300	194252590	18870	18870	18870	18870	0
103	20230710	181200	194252590	18870	18870	18870	18870	0
104	20230710	181100	194252590	18870	18870	18870	18870	0
105	20230710	181000	194252590	18870	18870	18870	18870	0
106	20230710	180900	194252590	18870	18870	18870	18870	0
107	20230710	180800	194252590	18870	18870	18870	18870	0
108	20230710	180700	194252590	18870	18870	18870	18870	0
109	20230710	180600	194252590	18870	18870	18870	18870	0
110	20230710	180500	194252590	18870	18870	18870	18870	0
111	20230710	180400	194252590	18870	18870	18870	18870	0
112	20230710	180300	194252590	18870	18870	18870	18870	0
113	20230710	180200	194252590	18870	18870	18870	18870	0
114	20230710	180100	194252590	18870	18870	18870	18870	0
115	20230710	180000	194252590	18870	18870	18870	18870	0
116	20230710	175900	194252590	18870	18870	18870	18870	0
117	20230710	175800	194252590	18870	18870	18870	18870	0
118	20230710	175700	194252590	18870	18870	18870	18870	0
119	20230710	175600	194252590	18870	18870	18870	18870	0
120	20230710	175500	194252590	18870	18870	18870	18870	0
121	20230710	175400	194252590	18870	18870	18870	18870	0
122	20230710	175300	194252590	18870	18870	18870	18870	712
123	20230710	175200	194252590	18870	18870	18870	18870	0
124	20230710	175100	194252590	18870	18870	18870	18870	0
125	20230710	175000	194252590	18870	18870	18870	18870	0
126	20230710	174900	194252590	18870	18870	18870	18870	0
127	20230710	174800	194252590	18870	18870	18870	18870	0
128	20230710	174700	194252590	18870	18870	18870	18870	0
129	20230710	174600	194252590	18870	18870	18870	18870	0
130	20230710	174500	194252590	18870	18870	18870	18870	0
131	20230710	174400	194252590	18870	18870	18870	18870	0
132	20230710	174300	194252590	18870	18870	18870	18870	0
133	20230710	174200	194252590	18870	18870	18870	18870	0
134	20230710	174100	194252590	18870	18870	18870	18870	0
135	20230710	174000	194252590	18870	18870	18870	18870	0
136	20230710	173900	194252590	18870	18870	18870	18870	0
137	20230710	173800	194252590	18870	18870	18870	18870	0
138	20230710	173700	194252590	18870	18870	18870	18870	0
139	20230710	173600	194252590	18870	18870	18870	18870	0
140	20230710	173500	194252590	18870	18870	18870	18870	0
141	20230710	173400	194252590	18870	18870	18870	18870	0
142	20230710	173300	194252590	18870	18870	18870	18870	0
143	20230710	173200	194252590	18870	18870	18870	18870	0
144	20230710	173100	194252590	18870	18870	18870	18870	0
145	20230710	173000	194252590	18870	18870	18870	18870	0
146	20230710	172900	194252590	18870	18870	18870	18870	0
147	20230710	172800	194252590	18870	18870	18870	18870	0
148	20230710	172700	194252590	18870	18870	18870	18870	0
149	20230710	172600	194252590	18870	18870	18870	18870	0
150	20230710	172500	194252590	18870	18870	18870	18870	0
151	20230710	172400	194252590	18870	18870	18870	18870	0
152	20230710	172300	194252590	18870	18870	18870	18870	712
153	20230710	172200	194252590	18870	18870	18870	18870	0
154	20230710	172100	194252590	18870	18870	18870	18870	0
155	20230710	172000	194252590	18870	18870	18870	18870	0
156	20230710	171900	194252590	18870	18870	18870	18870	0
157	20230710	171800	194252590	18870	18870	18870	18870	0
158	20230710	171700	194252590	18870	18870	18870	18870	0
159	20230710	171600	194252590	18870	18870	18870	18870	0
160	20230710	171500	194252590	18870	18870	18870	18870	0
161	20230710	171400	194252590	18870	18870	18870	18870	0
162	20230710	171300	194252590	18870	18870	18870	18870	0
163	20230710	171200	194252590	18870	18870	18870	18870	0
164	20230710	171100	194252590	18870	18870	18870	18870	0
165	20230710	171000	194252590	18870	18870	18870	18870	0
166	20230710	170900	194252590	18870	18870	18870	18870	0
167	20230710	170800	194252590	18870	18870	18870	18870	0
168	20230710	170700	194252590	18870	18870	18870	18870	0
169	20230710	170600	194252590	18870	18870	18870	18870	0
170	20230710	170500	194252590	18870	18870	18870	18870	0
171	20230710	170400	194252590	18870	18870	18870	18870	0
172	20230710	170300	194252590	18870	18870	18870	18870	0
173	20230710	170200	194252590	18870	18870	18870	18870	0
174	20230710	170100	194252590	18870	18870	18870	18870	0
175	20230710	170000	194252590	18870	18870	18870	18870	0
176	20230710	165900	194252590	18870	18870	18870	18870	0
177	20230710	165800	194252590	18870	18870	18870	18870	0
178	20230710	165700	194252590	18870	18870	18870	18870	0
179	20230710	165600	194252590	18870	18870	18870	18870	0
180	20230710	165500	194252590	18870	18870	18870	18870	0
181	20230710	165400	194252590	18870	18870	18870	18870	0
182	20230710	165300	194252590	18870	18870	18870	18870	712
183	20230710	165200	194252590	18870	18870	18870	18870	0
184	20230710	165100	194252590	18870	18870	18870	18870	0
185	20230710	165000	194252590	18870	18870	18870	18870	0
186	20230710	164900	194252590	18870	18870	18870	18870	0
187	20230710	164800	194252590	18870	18870	18870	18870	0
188	20230710	164700	194252590	18870	18870	18870	18870	0
189	20230710	164600	194252590	18870	18870	18870	18870	0
190	20230710	164500	194252590	18870	18870	18870	18870	0
191	20230710	164400	194252590	18870	18870	18870	18870	0
192	20230710	164300	194252590	18870	18870	18870	18870	0
193	20230710	164200	194252590	18870	18870	18870	18870	0
194	20230710	164100	194252590	18870	18870	18870	18870	0
195	20230710	164000	194252590	18870	18870	18870	18870	0
196	20230710	163900	194252590	18870	18870	18870	18870	0
197	20230710	163800	194252590	18870	18870	18870	18870	0
198	20230710	163700	194252590	18870	18870	18870	18870	0
199	20230710	163600	194252590	18870	18870	18870	18870	0
200	20230710	163500	194252590	18870	18870	18870	18870	0
201	20230710	163400	194252590	18870	18870	18870	18870	0
202	20230710	163300	194252590	18870	18870	18870	18870	0
203	20230710	163200	194252590	18870	18870	18870	18870	0
204	20230710	163100	194252590	18870	18870	18870	18870	0
205	20230710	163000	194252590	18870	18870	18870	18870	0
206	20230710	162900	194252590	18870	18870	18870	18870	0
207	20230710	162800	194252590	18870	18870	18870	18870	0
208	20230710	162700	194252590	18870	18870	18870	18870	0
209	20230710	162600	194252590	18870	18870	18870	18870	0
210	20230710	162500	194252590	18870	18870	18870	18870	0
211	20230710	162400	194252590	18870	18870	18870	18870	0
212	20230710	162300	194252590	18870	18870	18870	18870	712
213	20230710	162200	194252590	18870	18870	18870	18870	0
214	20230710	162100	194252590	18870	18870	18870	18870	0
215	20230710	162000	194252590	18870	18870	18870	18870	0
216	20230710	161900	194252590	18870	18870	18870	18870	0
217	20230710	161800	194252590	18870	18870	18870	18870	0
218	20230710	161700	194252590	18870	18870	18870	18870	0
219	20230710	161600	194252590	18870	18870	18870	18870	0
220	20230710	161500	194252590	18870	18870	18870	18870	0
221	20230710	161400	194252590	18870	18870	18870	18870	0
222	20230710	161300	194252590	18870	18870	18870	18870	0
223	20230710	161200	194252590	18870	18870	18870	18870	0
224	20230710	161100	194252590	18870	18870	18870	18870	0
225	20230710	161000	194252590	18870	18870	18870	18870	0
226	20230710	160900	194252590	18870	18870	18870	18870	0
227	20230710	160800	194252590	18870	18870	18870	18870	0
228	20230710	160700	194252590	18870	18870	18870	18870	0
229	20230710	160600	194252590	18870	18870	18870	18870	0
230	20230710	160500	194252590	18870	18870	18870	18870	0
231	20230710	160400	194252590	18870	18870	18870	18870	0
232	20230710	160300	194252590	18870	18870	18870	18870	0
233	20230710	160200	194252590	18870	18870	18870	18870	0
234	20230710	160100	194252590	18870	18870	18870	18870	0
235	20230710	160000	194252590	18870	18870	18870	18870	0
236	20230710	155900	194252590	18870	18870	18870	18870	0
237	20230710	155800	194252590	18870	18870	18870	18870	0
238	20230710	155700	194252590	18870	18870	18870	18870	0
239	20230710	155600	194252590	18870	18870	18870	18870	0
240	20230710	155500	194252590	18870	18870	18870	18870	0
241	20230710	155400	194252590	18870	18870	18870	18870	0
242	20230710	155300	194252590	18870	18870	18870	18870	712
243	20230710	155200	194252590	18870	18870	18870	18870	0
244	20230710	155100	194252590	18870	18870	18870	18870	0
245	20230710	155000	194252590	18870	18870	18870	18870	0
246	20230710	154900	194252590	18870	18870	18870	18870	0
247	20230710	154800	194252590	18870	18870	18870	18870	0
248	20230710	154700	194252590	18870	18870	18870	18870	0
249	20230710	154600	194252590	18870	18870	18870	18870	0
250	20230710	154500	194252590	18870	18870	18870	18870	0
251	20230710	154400	194252590	18870	18870	18870	18870	0
252	20230710	154300	194252590	18870	18870	18870	18870	0
253	20230710	154200	194252590	18870	18870	18870	18870	0
254	20230710	154100	194252590	18870	18870	18870	18870	0
255	20230710	154000	194252590	18870	18870	18870	18870	0
256	20230710	153900	194252590	18870	18870	18870	18870	0
257	20230710	153800	194252590	18870	18870	18870	18870	0
258	20230710	153700	194252590	18870	18870	18870	18870	0
259	20230710	153600	194252590	18870	18870	18870	18870	0
260	20230710	153500	194252590	18870	18870	18870	18870	0
261	20230710	153400	194252590	18870	18870	18870	18870	0
262	20230710	153300	194252590	18870	18870	18870	18870	0
263	20230710	153200	194252590	18870	18870	18870	18870	0
264	20230710	153100	194252590	18870	18870	18870	18870	0
265	20230710	153000	194252590	18870	18870	18870	18870	712
266	20230710	152900	180817150	19010	19010	19010	19010	0
267	20230710	152800	180817150	19010	19010	19010	19010	0
268	20230710	152700	180817150	19010	19010	19010	19010	0
269	20230710	152600	180817150	19010	19010	19010	19010	0
270	20230710	152500	180817150	19010	19010	19010	19010	0
271	20230710	152400	180817150	19010	19010	19010	19010	0
272	20230710	152300	180817150	19010	19010	19010	19010	0
273	20230710	152200	180817150	19010	19010	19010	19010	0
274	20230710	152100	180817150	19010	19010	19010	19010	0
275	20230710	152000	180817150	19010	19010	19010	19010	0
276	20230710	151900	180817150	19010	19010	19010	19010	0
277	20230710	151800	180817150	19010	19010	19010	19010	1
278	20230710	151700	180798140	18980	18980	18980	18980	8
279	20230710	151600	180646300	19040	19040	19040	19040	0
280	20230710	151500	180646300	19040	19040	19040	19040	0
281	20230710	151400	180646300	19040	19040	19040	19040	0
282	20230710	151300	180646300	19040	18980	19040	18980	2
283	20230710	151200	180608280	18980	18980	18980	18980	3
284	20230710	151100	180551340	19040	19040	19040	19040	0
285	20230710	151000	180551340	19040	19040	19040	19040	10
286	20230710	150900	180360940	19040	19040	19040	19040	0
287	20230710	150800	180360940	19040	19040	19040	19040	1
288	20230710	150700	180341900	19010	19010	19010	19010	0
289	20230710	150600	180341900	19010	19010	19010	19010	0
290	20230710	150500	180341900	19010	19010	19010	19010	0
291	20230710	150400	180341900	19010	19010	19010	19010	0
292	20230710	150300	180341900	19010	19010	19010	19010	0
293	20230710	150200	180341900	19010	19010	19010	19010	0
294	20230710	150100	180341900	19010	19010	19010	19010	0
295	20230710	150000	180341900	19010	19010	19010	19010	25
296	20230710	145900	179866650	19000	19000	19000	19000	15
297	20230710	145800	179581650	19050	19050	19050	19050	0
298	20230710	145700	179581650	19050	19050	19050	19050	0
299	20230710	145600	179581650	19050	19050	19050	19050	0
300	20230710	145500	179581650	19050	19050	19050	19050	0
301	20230710	145400	179581650	19050	19050	19050	19050	1
302	20230710	145300	179562600	19040	19040	19040	19040	0
303	20230710	145200	179562600	19040	19040	19040	19040	0
304	20230710	145100	179562600	19040	19040	19040	19040	0
305	20230710	145000	179562600	19040	19040	19040	19040	0
306	20230710	144900	179562600	19040	19040	19040	19040	2
307	20230710	144800	179524520	19030	19030	19030	19030	0
308	20230710	144700	179524520	19030	19030	19030	19030	0
309	20230710	144600	179524520	19030	19030	19030	19030	1
310	20230710	144500	179505490	19030	19030	19030	19030	2
311	20230710	144400	179467430	19030	19030	19030	19030	2
312	20230710	144300	179429370	19040	19040	19040	19040	19
313	20230710	144200	179067610	19040	19040	19040	19040	0
314	20230710	144100	179067610	19040	19040	19040	19040	0
315	20230710	144000	179067610	19040	19040	19040	19040	0
316	20230710	143900	179067610	19040	19040	19040	19040	0
317	20230710	143800	179067610	19040	19040	19040	19040	0
318	20230710	143700	179067610	19040	19040	19040	19040	0
319	20230710	143600	179067610	19040	19040	19040	19040	0
320	20230710	143500	179067610	19040	19040	19040	19040	0
321	20230710	143400	179067610	19040	19040	19040	19040	1
322	20230710	143300	179048570	19040	19040	19040	19040	0
323	20230710	143200	179048570	19040	19040	19040	19040	0
324	20230710	143100	179048570	19040	19040	19040	19040	0
325	20230710	143000	179048570	19040	19040	19040	19040	0
326	20230710	142900	179048570	19040	19040	19040	19040	0
327	20230710	142800	179048570	19040	19040	19040	19040	0
328	20230710	142700	179048570	19040	19070	19070	19040	6
329	20230710	142600	178934300	19050	19070	19070	19050	93
330	20230710	142500	177161240	19120	19120	19120	19120	0
331	20230710	142400	177161240	19120	19120	19120	19120	3
332	20230710	142300	177103880	19090	19120	19120	19090	101
333	20230710	142200	175175760	19120	19120	19120	19120	0
334	20230710	142100	175175760	19120	19120	19120	19120	0
335	20230710	142000	175175760	19120	19120	19120	19120	0
336	20230710	141900	175175760	19120	19120	19120	19120	0
337	20230710	141800	175175760	19120	19120	19120	19120	0
338	20230710	141700	175175760	19120	19120	19120	19120	0
339	20230710	141600	175175760	19120	19120	19120	19120	0
340	20230710	141500	175175760	19120	19120	19120	19120	0
341	20230710	141400	175175760	19120	19120	19120	19120	0
342	20230710	141300	175175760	19120	19120	19120	19120	0
343	20230710	141200	175175760	19120	19120	19120	19120	0
344	20230710	141100	175175760	19120	19120	19120	19120	0
345	20230710	141000	175175760	19120	19120	19120	19120	0
346	20230710	140900	175175760	19120	19120	19120	19120	74
347	20230710	140800	173760880	19120	19120	19120	19120	0
348	20230710	140700	173760880	19120	19120	19120	19120	0
349	20230710	140600	173760880	19120	19120	19120	19120	0
350	20230710	140500	173760880	19120	19120	19120	19120	0
351	20230710	140400	173760880	19120	19120	19120	19120	0
352	20230710	140300	173760880	19120	19120	19120	19120	0
353	20230710	140200	173760880	19120	19120	19120	19120	0
354	20230710	140100	173760880	19120	19120	19120	19120	0
355	20230710	140000	173760880	19120	19120	19120	19120	0
356	20230710	135900	173760880	19120	19120	19120	19120	17
357	20230710	135800	173435840	19120	19120	19120	19120	0
358	20230710	135700	173435840	19120	19120	19120	19120	0
359	20230710	135600	173435840	19120	19120	19120	19120	0
360	20230710	135500	173435840	19120	19120	19120	19120	0
361	20230710	135400	173435840	19120	19120	19120	19120	0
362	20230710	135300	173435840	19120	19120	19120	19120	0
363	20230710	135200	173435840	19120	19120	19120	19120	0
364	20230710	135100	173435840	19120	19120	19120	19120	0
365	20230710	135000	173435840	19120	19120	19120	19120	0
366	20230710	134900	173435840	19120	19120	19120	19120	0
367	20230710	134800	173435840	19120	19120	19120	19120	0
368	20230710	134700	173435840	19120	19120	19120	19120	0
369	20230710	134600	173435840	19120	19120	19120	19120	0
370	20230710	134500	173435840	19120	19090	19120	19070	201
371	20230710	134400	169599820	19120	19120	19120	19120	0
372	20230710	134300	169599820	19120	19120	19120	19120	50
373	20230710	134200	168643820	19120	19120	19120	19120	0
374	20230710	134100	168643820	19120	19120	19120	19120	50
375	20230710	134000	167687820	19120	19120	19120	19120	0
376	20230710	133900	167687820	19120	19120	19120	19120	2
377	20230710	133800	167649580	19090	19090	19090	19090	0
378	20230710	133700	167649580	19090	19090	19090	19090	81
379	20230710	133600	166103290	19090	19090	19090	19090	124
380	20230710	133500	163736130	19080	19080	19080	19080	0
381	20230710	133400	163736130	19080	19080	19080	19080	0
382	20230710	133300	163736130	19080	19080	19080	19080	0
383	20230710	133200	163736130	19080	19080	19080	19080	0
384	20230710	133100	163736130	19080	19080	19080	19080	0
385	20230710	133000	163736130	19080	19080	19080	19080	0
386	20230710	132900	163736130	19080	19080	19080	19080	0
387	20230710	132800	163736130	19080	19080	19080	19080	0
388	20230710	132700	163736130	19080	19080	19080	19080	0
389	20230710	132600	163736130	19080	19080	19080	19080	0
390	20230710	132500	163736130	19080	19080	19080	19080	25
391	20230710	132400	163259130	19080	19080	19080	19080	0
392	20230710	132300	163259130	19080	19080	19080	19080	0
393	20230710	132200	163259130	19080	19080	19080	19080	0
394	20230710	132100	163259130	19080	19080	19080	19080	0
395	20230710	132000	163259130	19080	19080	19080	19080	0
396	20230710	131900	163259130	19080	19080	19080	19080	0
397	20230710	131800	163259130	19080	19080	19080	19080	0
398	20230710	131700	163259130	19080	19080	19080	19080	55
399	20230710	131600	162209730	19160	19160	19160	19160	0
400	20230710	131500	162209730	19160	19160	19160	19160	0
401	20230710	131400	162209730	19160	19160	19160	19160	0
402	20230710	131300	162209730	19160	19160	19160	19160	0
403	20230710	131200	162209730	19160	19160	19160	19160	0
404	20230710	131100	162209730	19160	19160	19160	19160	0
405	20230710	131000	162209730	19160	19160	19160	19160	0
406	20230710	130900	162209730	19160	19160	19160	19160	0
407	20230710	130800	162209730	19160	19160	19160	19160	1
408	20230710	130700	162190570	19080	19080	19080	19080	69
409	20230710	130600	160874050	19080	19080	19080	19080	0
410	20230710	130500	160874050	19080	19080	19080	19080	0
411	20230710	130400	160874050	19080	19080	19080	19080	0
412	20230710	130300	160874050	19080	19080	19080	19080	70
413	20230710	130200	159538450	19190	19190	19190	19190	0
414	20230710	130100	159538450	19190	19190	19190	19190	1
415	20230710	130000	159519260	19110	19110	19110	19110	0
416	20230710	125900	159519260	19110	19110	19110	19110	0
417	20230710	125800	159519260	19110	19110	19110	19110	0
418	20230710	125700	159519260	19110	19010	19110	19010	1041
419	20230710	125600	139696250	19000	19000	19000	19000	0
420	20230710	125500	139696250	19000	19000	19000	19000	2
421	20230710	125400	139658250	19000	19000	19000	19000	0
422	20230710	125300	139658250	19000	19000	19000	19000	0
423	20230710	125200	139658250	19000	19000	19000	19000	0
424	20230710	125100	139658250	19000	19000	19000	19000	0
425	20230710	125000	139658250	19000	19000	19000	19000	210
426	20230710	124900	135668250	19000	19000	19000	19000	10
427	20230710	124800	135478250	19000	19000	19000	19000	0
428	20230710	124700	135478250	19000	19000	19000	19000	0
429	20230710	124600	135478250	19000	19000	19000	19000	0
430	20230710	124500	135478250	19000	19000	19000	19000	0
431	20230710	124400	135478250	19000	19000	19000	19000	0
432	20230710	124300	135478250	19000	19000	19000	19000	0
433	20230710	124200	135478250	19000	19000	19000	19000	0
434	20230710	124100	135478250	19000	19000	19000	19000	0
435	20230710	124000	135478250	19000	19000	19000	19000	0
436	20230710	123900	135478250	19000	19000	19000	19000	1
437	20230710	123800	135459250	18880	18900	18900	18880	244
438	20230710	123700	130850690	19010	19010	19010	19010	0
439	20230710	123600	130850690	19010	19010	19010	19010	0
440	20230710	123500	130850690	19010	19010	19010	19010	0
441	20230710	123400	130850690	19010	19010	19010	19010	0
442	20230710	123300	130850690	19010	19010	19010	19010	0
443	20230710	123200	130850690	19010	19010	19010	19010	0
444	20230710	123100	130850690	19010	19010	19010	19010	0
445	20230710	123000	130850690	19010	19010	19010	19010	0
446	20230710	122900	130850690	19010	19010	19010	19010	0
447	20230710	122800	130850690	19010	19010	19010	19010	0
448	20230710	122700	130850690	19010	19010	19010	19010	0
449	20230710	122600	130850690	19010	19010	19010	19010	0
450	20230710	122500	130850690	19010	19010	19010	19010	1
451	20230710	122400	130831680	19010	19010	19010	19010	0
452	20230710	122300	130831680	19010	19010	19010	19010	0
453	20230710	122200	130831680	19010	19010	19010	19010	0
454	20230710	122100	130831680	19010	19010	19010	19010	0
455	20230710	122000	130831680	19010	19010	19010	19010	1
456	20230710	121900	130812670	18900	18900	18900	18900	0
457	20230710	121800	130812670	18900	18900	18900	18900	0
458	20230710	121700	130812670	18900	18900	18900	18900	0
459	20230710	121600	130812670	18900	18900	18900	18900	0
460	20230710	121500	130812670	18900	18900	18900	18900	0
461	20230710	121400	130812670	18900	18900	18900	18900	0
462	20230710	121300	130812670	18900	18900	18900	18900	0
463	20230710	121200	130812670	18900	18900	18900	18900	0
464	20230710	121100	130812670	18900	18900	19010	18900	19
465	20230710	121000	130453460	18900	18900	18900	18900	0
466	20230710	120900	130453460	18900	18900	18900	18900	0
467	20230710	120800	130453460	18900	18900	18900	18900	0
468	20230710	120700	130453460	18900	18900	18900	18900	0
469	20230710	120600	130453460	18900	18900	18900	18900	0
470	20230710	120500	130453460	18900	18900	18900	18900	0
471	20230710	120400	130453460	18900	18900	18900	18900	0
472	20230710	120300	130453460	18900	18900	18900	18900	0
473	20230710	120200	130453460	18900	18900	18900	18900	0
474	20230710	120100	130453460	18900	18900	18900	18900	50
475	20230710	120000	129508460	18900	18900	18900	18900	0
476	20230710	115900	129508460	18900	18900	18900	18900	0
477	20230710	115800	129508460	18900	18900	18900	18900	0
478	20230710	115700	129508460	18900	18900	18900	18900	0
479	20230710	115600	129508460	18900	18900	18900	18900	0
480	20230710	115500	129508460	18900	18900	18900	18900	0
481	20230710	115400	129508460	18900	18900	18900	18900	84
482	20230710	115300	127920860	18880	18880	18880	18880	2
483	20230710	115200	127883100	18880	18880	18880	18880	0
484	20230710	115100	127883100	18880	18880	18880	18880	0
485	20230710	115000	127883100	18880	18880	18880	18880	0
486	20230710	114900	127883100	18880	18880	18880	18880	0
487	20230710	114800	127883100	18880	18880	18880	18880	3
488	20230710	114700	127826460	18880	18880	18880	18880	0
489	20230710	114600	127826460	18880	18880	18880	18880	0
490	20230710	114500	127826460	18880	18880	18880	18880	3
491	20230710	114400	127769820	18880	18880	18880	18880	3
492	20230710	114300	127713180	18880	18880	18880	18880	3
493	20230710	114200	127656540	18880	18880	18880	18880	43
494	20230710	114100	126844700	18880	18880	18880	18880	0
495	20230710	114000	126844700	18880	18880	18880	18880	0
496	20230710	113900	126844700	18880	18880	18880	18880	0
497	20230710	113800	126844700	18880	18880	18880	18880	3
498	20230710	113700	126788060	18880	18880	18880	18880	0
499	20230710	113600	126788060	18880	18880	18880	18880	20
500	20230710	113500	126410460	18880	18880	18880	18880	3
501	20230710	113400	126353820	18880	18880	18880	18880	0
502	20230710	113300	126353820	18880	18880	18880	18880	0
503	20230710	113200	126353820	18880	18880	18880	18880	3
504	20230710	113100	126297180	18880	18880	18880	18880	0
505	20230710	113000	126297180	18880	18880	18880	18880	0
506	20230710	112900	126297180	18880	18880	18880	18880	3
507	20230710	112800	126240540	18900	18900	18900	18900	0
508	20230710	112700	126240540	18900	18900	18900	18900	0
509	20230710	112600	126240540	18900	18900	18900	18900	1
510	20230710	112500	126221640	18900	18900	18900	18900	10
511	20230710	112400	126032640	18880	18880	18880	18880	3
512	20230710	112300	125976000	18880	18880	18880	18880	3
513	20230710	112200	125919360	18880	18880	18880	18880	8
514	20230710	112100	125768320	18890	18890	18890	18890	89
515	20230710	112000	124087110	18890	18890	18890	18890	11
516	20230710	111900	123879320	18880	18880	18880	18880	3
517	20230710	111800	123822680	18880	18880	18880	18880	0
518	20230710	111700	123822680	18880	18880	18880	18880	0
519	20230710	111600	123822680	18880	18880	18880	18880	3
520	20230710	111500	123766040	18890	18890	18890	18890	0
521	20230710	111400	123766040	18890	18890	18890	18890	0
522	20230710	111300	123766040	18890	18890	18890	18890	2
523	20230710	111200	123728260	18880	18880	18880	18880	0
524	20230710	111100	123728260	18880	18880	18880	18880	0
525	20230710	111000	123728260	18880	18880	18880	18880	3
526	20230710	110900	123671620	18880	18880	18880	18880	0
527	20230710	110800	123671620	18880	18880	18880	18880	0
528	20230710	110700	123671620	18880	18880	18880	18880	3
529	20230710	110600	123614980	18880	18880	18880	18880	20
530	20230710	110500	123237380	18880	18880	18880	18880	0
531	20230710	110400	123237380	18880	18880	18880	18880	0
532	20230710	110300	123237380	18880	18880	18880	18880	0
533	20230710	110200	123237380	18880	18880	18880	18880	0
534	20230710	110100	123237380	18880	18880	18880	18880	5
535	20230710	110000	123142980	18880	18880	18880	18880	1
536	20230710	105900	123124100	18880	18880	18880	18880	0
537	20230710	105800	123124100	18880	18880	18880	18880	0
538	20230710	105700	123124100	18880	18880	18880	18880	1
539	20230710	105600	123105220	18880	18880	18880	18880	0
540	20230710	105500	123105220	18880	18880	18880	18880	1
541	20230710	105400	123086340	18900	18900	18900	18900	0
542	20230710	105300	123086340	18900	18900	18900	18900	1
543	20230710	105200	123067440	18900	18900	18900	18900	264
544	20230710	105100	118077840	18900	18900	18900	18900	0
545	20230710	105000	118077840	18900	18900	18900	18900	0
546	20230710	104900	118077840	18900	18900	18900	18900	261
547	20230710	104800	113144940	18900	18900	18900	18900	22
548	20230710	104700	112729140	18900	18910	18910	18900	273
549	20230710	104600	107566980	18910	18910	18910	18910	9
550	20230710	104500	107396790	18910	18910	18910	18910	0
551	20230710	104400	107396790	18910	18910	18910	18910	0
552	20230710	104300	107396790	18910	18910	18910	18910	0
553	20230710	104200	107396790	18910	18910	18910	18910	210
554	20230710	104100	103425690	18950	18960	18960	18950	7
555	20230710	104000	103293020	18960	18970	18970	18960	111
556	20230710	103900	101187380	19020	19020	19020	19020	0
557	20230710	103800	101187380	19020	19020	19020	19020	50
558	20230710	103700	100236380	18990	19000	19000	18990	12
559	20230710	103600	100008470	19030	19030	19030	19030	0
560	20230710	103500	100008470	19030	19030	19030	19030	0
561	20230710	103400	100008470	19030	19030	19030	19030	0
562	20230710	103300	100008470	19030	19030	19030	19030	0
563	20230710	103200	100008470	19030	19030	19030	19030	0
564	20230710	103100	100008470	19030	19030	19030	19030	0
565	20230710	103000	100008470	19030	19030	19030	19030	0
566	20230710	102900	100008470	19030	19030	19030	19030	0
567	20230710	102800	100008470	19030	19030	19030	19030	0
568	20230710	102700	100008470	19030	19030	19030	19030	0
569	20230710	102600	100008470	19030	19030	19030	19030	4
570	20230710	102500	99932350	19030	19030	19030	19030	88
571	20230710	102400	98257710	19030	19030	19030	19030	155
572	20230710	102300	95308060	19030	19020	19030	19020	238
573	20230710	102200	90778950	19010	19010	19010	19010	0
574	20230710	102100	90778950	19010	19010	19010	19010	12
575	20230710	102000	90550830	19020	19020	19020	19020	0
576	20230710	101900	90550830	19020	19020	19020	19020	0
577	20230710	101800	90550830	19020	19020	19020	19020	0
578	20230710	101700	90550830	19020	19020	19020	19020	0
579	20230710	101600	90550830	19020	19020	19020	19020	0
580	20230710	101500	90550830	19020	19020	19020	19020	0
581	20230710	101400	90550830	19020	19020	19020	19020	0
582	20230710	101300	90550830	19020	19020	19020	19020	0
583	20230710	101200	90550830	19020	19030	19030	19020	4
584	20230710	101100	90474730	18900	18900	18900	18900	0
585	20230710	101000	90474730	18900	18900	18900	18900	0
586	20230710	100900	90474730	18900	18900	18900	18900	0
587	20230710	100800	90474730	18900	18900	18900	18900	0
588	20230710	100700	90474730	18900	18910	18910	18900	160
589	20230710	100600	87450660	19060	19060	19060	19060	0
590	20230710	100500	87450660	19060	19060	19060	19060	0
591	20230710	100400	87450660	19060	19060	19060	19060	0
592	20230710	100300	87450660	19060	19060	19060	19060	10
593	20230710	100200	87260060	19050	19050	19050	19050	5
594	20230710	100100	87164810	19070	19070	19070	19070	0
595	20230710	100000	87164810	19070	19070	19070	19070	0
596	20230710	095900	87164810	19070	19070	19070	19070	0
597	20230710	095800	87164810	19070	19020	19070	19020	121
598	20230710	095700	84860890	19030	19030	19030	19030	0
599	20230710	095600	84860890	19030	19030	19030	19030	0
600	20230710	095500	84860890	19030	19030	19030	19030	0
601	20230710	095400	84860890	19030	19030	19030	19030	0
602	20230710	095300	84860890	19030	19030	19030	19030	0
603	20230710	095200	84860890	19030	19030	19030	19030	0
604	20230710	095100	84860890	19030	19030	19030	19030	0
605	20230710	095000	84860890	19030	19030	19030	19030	0
606	20230710	094900	84860890	19030	19030	19030	19030	2
607	20230710	094800	84822830	18950	18950	18950	18950	0
608	20230710	094700	84822830	18950	18950	18950	18950	4
609	20230710	094600	84747030	18950	18950	18950	18950	1
610	20230710	094500	84728080	19060	19060	19060	19060	0
611	20230710	094400	84728080	19060	18910	19150	18910	822
612	20230710	094300	69044130	18930	18930	18930	18930	0
613	20230710	094200	69044130	18930	18930	18930	18930	0
614	20230710	094100	69044130	18930	18930	18930	18930	0
615	20230710	094000	69044130	18930	18930	18930	18930	0
616	20230710	093900	69044130	18930	18930	18930	18930	0
617	20230710	093800	69044130	18930	18930	18930	18930	0
618	20230710	093700	69044130	18930	18930	18930	18930	0
619	20230710	093600	69044130	18930	18930	18930	18930	30
620	20230710	093500	68476230	18930	18930	18930	18930	2
621	20230710	093400	68438370	18780	18780	18780	18780	0
622	20230710	093300	68438370	18780	18760	18790	18760	667
623	20230710	093200	55924640	18730	18730	18730	18730	0
624	20230710	093100	55924640	18730	18730	18730	18730	0
625	20230710	093000	55924640	18730	18710	18730	18710	432
626	20230710	092900	47838160	18710	18710	18710	18710	39
627	20230710	092800	47108470	18700	18700	18700	18700	4
628	20230710	092700	47033670	18700	18700	18700	18700	360
629	20230710	092600	40301670	18710	18710	18710	18710	7
630	20230710	092500	40170700	18750	18750	18750	18750	0
631	20230710	092400	40170700	18750	18750	18750	18750	6
632	20230710	092300	40058200	18750	18750	18750	18750	0
633	20230710	092200	40058200	18750	18750	18750	18750	0
634	20230710	092100	40058200	18750	18750	18750	18750	16
635	20230710	092000	39758200	18750	18750	18750	18750	0
636	20230710	091900	39758200	18750	18750	18750	18750	3
637	20230710	091800	39701950	18770	18770	18770	18770	0
638	20230710	091700	39701950	18770	18690	18770	18690	308
639	20230710	091600	33942610	18690	18690	18690	18690	3
640	20230710	091500	33886540	18690	18680	18690	18680	5
641	20230710	091400	33793120	18650	18650	18650	18650	80
642	20230710	091300	32301120	18650	18700	18700	18650	209
643	20230710	091200	28394390	18720	18820	18820	18720	172
644	20230710	091100	25172770	18810	18810	18810	18810	0
645	20230710	091000	25172770	18810	18810	18810	18810	0
646	20230710	090900	25172770	18810	18810	18810	18810	243
647	20230710	090800	20601940	18730	18730	18730	18730	0
648	20230710	090700	20601940	18730	18730	18730	18730	0
649	20230710	090600	20601940	18730	18740	18740	18730	255
650	20230710	090500	15823890	18750	18770	18770	18750	202
651	20230710	090400	12036070	18940	18940	18940	18940	1
652	20230710	090300	12017130	18730	18730	18730	18730	0
653	20230710	090200	12017130	18730	18920	18920	18730	193
654	20230710	090100	8377990	19040	19000	19040	18920	215
655	20230710	090000	4293150	18950	19050	19050	18950	226