KissMeData/234340/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	202600	148642340	16950	16950	16950	16950	211
3	20230710	202500	148642340	16950	16950	16950	16950	0
4	20230710	202400	148642340	16950	16950	16950	16950	0
5	20230710	202300	148642340	16950	16950	16950	16950	0
6	20230710	202200	148642340	16950	16950	16950	16950	0
7	20230710	202100	148642340	16950	16950	16950	16950	0
8	20230710	202000	148642340	16950	16950	16950	16950	0
9	20230710	201900	148642340	16950	16950	16950	16950	0
10	20230710	201800	148642340	16950	16950	16950	16950	0
11	20230710	201700	148642340	16950	16950	16950	16950	0
12	20230710	201600	148642340	16950	16950	16950	16950	0
13	20230710	201500	148642340	16950	16950	16950	16950	0
14	20230710	201400	148642340	16950	16950	16950	16950	0
15	20230710	201300	148642340	16950	16950	16950	16950	0
16	20230710	201200	148642340	16950	16950	16950	16950	0
17	20230710	201100	148642340	16950	16950	16950	16950	0
18	20230710	201000	148642340	16950	16950	16950	16950	0
19	20230710	200900	148642340	16950	16950	16950	16950	0
20	20230710	200800	148642340	16950	16950	16950	16950	0
21	20230710	200700	148642340	16950	16950	16950	16950	0
22	20230710	200600	148642340	16950	16950	16950	16950	0
23	20230710	200500	148642340	16950	16950	16950	16950	0
24	20230710	200400	148642340	16950	16950	16950	16950	0
25	20230710	200300	148642340	16950	16950	16950	16950	0
26	20230710	200200	148642340	16950	16950	16950	16950	0
27	20230710	200100	148642340	16950	16950	16950	16950	0
28	20230710	200000	148642340	16950	16950	16950	16950	0
29	20230710	195900	148642340	16950	16950	16950	16950	0
30	20230710	195800	148642340	16950	16950	16950	16950	0
31	20230710	195700	148642340	16950	16950	16950	16950	0
32	20230710	195600	148642340	16950	16950	16950	16950	211
33	20230710	195500	148642340	16950	16950	16950	16950	0
34	20230710	195400	148642340	16950	16950	16950	16950	0
35	20230710	195300	148642340	16950	16950	16950	16950	0
36	20230710	195200	148642340	16950	16950	16950	16950	0
37	20230710	195100	148642340	16950	16950	16950	16950	0
38	20230710	195000	148642340	16950	16950	16950	16950	0
39	20230710	194900	148642340	16950	16950	16950	16950	0
40	20230710	194800	148642340	16950	16950	16950	16950	0
41	20230710	194700	148642340	16950	16950	16950	16950	0
42	20230710	194600	148642340	16950	16950	16950	16950	0
43	20230710	194500	148642340	16950	16950	16950	16950	0
44	20230710	194400	148642340	16950	16950	16950	16950	0
45	20230710	194300	148642340	16950	16950	16950	16950	0
46	20230710	194200	148642340	16950	16950	16950	16950	0
47	20230710	194100	148642340	16950	16950	16950	16950	0
48	20230710	194000	148642340	16950	16950	16950	16950	0
49	20230710	193900	148642340	16950	16950	16950	16950	0
50	20230710	193800	148642340	16950	16950	16950	16950	0
51	20230710	193700	148642340	16950	16950	16950	16950	0
52	20230710	193600	148642340	16950	16950	16950	16950	0
53	20230710	193500	148642340	16950	16950	16950	16950	0
54	20230710	193400	148642340	16950	16950	16950	16950	0
55	20230710	193300	148642340	16950	16950	16950	16950	0
56	20230710	193200	148642340	16950	16950	16950	16950	0
57	20230710	193100	148642340	16950	16950	16950	16950	0
58	20230710	193000	148642340	16950	16950	16950	16950	0
59	20230710	192900	148642340	16950	16950	16950	16950	0
60	20230710	192800	148642340	16950	16950	16950	16950	0
61	20230710	192700	148642340	16950	16950	16950	16950	0
62	20230710	192600	148642340	16950	16950	16950	16950	211
63	20230710	192500	148642340	16950	16950	16950	16950	0
64	20230710	192400	148642340	16950	16950	16950	16950	0
65	20230710	192300	148642340	16950	16950	16950	16950	0
66	20230710	192200	148642340	16950	16950	16950	16950	0
67	20230710	192100	148642340	16950	16950	16950	16950	0
68	20230710	192000	148642340	16950	16950	16950	16950	0
69	20230710	191900	148642340	16950	16950	16950	16950	0
70	20230710	191800	148642340	16950	16950	16950	16950	0
71	20230710	191700	148642340	16950	16950	16950	16950	0
72	20230710	191600	148642340	16950	16950	16950	16950	0
73	20230710	191500	148642340	16950	16950	16950	16950	0
74	20230710	191400	148642340	16950	16950	16950	16950	0
75	20230710	191300	148642340	16950	16950	16950	16950	0
76	20230710	191200	148642340	16950	16950	16950	16950	0
77	20230710	191100	148642340	16950	16950	16950	16950	0
78	20230710	191000	148642340	16950	16950	16950	16950	0
79	20230710	190900	148642340	16950	16950	16950	16950	0
80	20230710	190800	148642340	16950	16950	16950	16950	0
81	20230710	190700	148642340	16950	16950	16950	16950	0
82	20230710	190600	148642340	16950	16950	16950	16950	0
83	20230710	190500	148642340	16950	16950	16950	16950	0
84	20230710	190400	148642340	16950	16950	16950	16950	0
85	20230710	190300	148642340	16950	16950	16950	16950	0
86	20230710	190200	148642340	16950	16950	16950	16950	0
87	20230710	190100	148642340	16950	16950	16950	16950	0
88	20230710	190000	148642340	16950	16950	16950	16950	0
89	20230710	185900	148642340	16950	16950	16950	16950	0
90	20230710	185800	148642340	16950	16950	16950	16950	0
91	20230710	185700	148642340	16950	16950	16950	16950	0
92	20230710	185600	148642340	16950	16950	16950	16950	211
93	20230710	185500	148642340	16950	16950	16950	16950	0
94	20230710	185400	148642340	16950	16950	16950	16950	0
95	20230710	185300	148642340	16950	16950	16950	16950	0
96	20230710	185200	148642340	16950	16950	16950	16950	0
97	20230710	185100	148642340	16950	16950	16950	16950	0
98	20230710	185000	148642340	16950	16950	16950	16950	0
99	20230710	184900	148642340	16950	16950	16950	16950	0
100	20230710	184800	148642340	16950	16950	16950	16950	0
101	20230710	184700	148642340	16950	16950	16950	16950	0
102	20230710	184600	148642340	16950	16950	16950	16950	0
103	20230710	184500	148642340	16950	16950	16950	16950	0
104	20230710	184400	148642340	16950	16950	16950	16950	0
105	20230710	184300	148642340	16950	16950	16950	16950	0
106	20230710	184200	148642340	16950	16950	16950	16950	0
107	20230710	184100	148642340	16950	16950	16950	16950	0
108	20230710	184000	148642340	16950	16950	16950	16950	0
109	20230710	183900	148642340	16950	16950	16950	16950	0
110	20230710	183800	148642340	16950	16950	16950	16950	0
111	20230710	183700	148642340	16950	16950	16950	16950	0
112	20230710	183600	148642340	16950	16950	16950	16950	0
113	20230710	183500	148642340	16950	16950	16950	16950	0
114	20230710	183400	148642340	16950	16950	16950	16950	0
115	20230710	183300	148642340	16950	16950	16950	16950	0
116	20230710	183200	148642340	16950	16950	16950	16950	0
117	20230710	183100	148642340	16950	16950	16950	16950	0
118	20230710	183000	148642340	16950	16950	16950	16950	0
119	20230710	182900	148642340	16950	16950	16950	16950	0
120	20230710	182800	148642340	16950	16950	16950	16950	0
121	20230710	182700	148642340	16950	16950	16950	16950	0
122	20230710	182600	148642340	16950	16950	16950	16950	211
123	20230710	182500	148642340	16950	16950	16950	16950	0
124	20230710	182400	148642340	16950	16950	16950	16950	0
125	20230710	182300	148642340	16950	16950	16950	16950	0
126	20230710	182200	148642340	16950	16950	16950	16950	0
127	20230710	182100	148642340	16950	16950	16950	16950	0
128	20230710	182000	148642340	16950	16950	16950	16950	0
129	20230710	181900	148642340	16950	16950	16950	16950	0
130	20230710	181800	148642340	16950	16950	16950	16950	0
131	20230710	181700	148642340	16950	16950	16950	16950	0
132	20230710	181600	148642340	16950	16950	16950	16950	0
133	20230710	181500	148642340	16950	16950	16950	16950	0
134	20230710	181400	148642340	16950	16950	16950	16950	0
135	20230710	181300	148642340	16950	16950	16950	16950	0
136	20230710	181200	148642340	16950	16950	16950	16950	0
137	20230710	181100	148642340	16950	16950	16950	16950	0
138	20230710	181000	148642340	16950	16950	16950	16950	0
139	20230710	180900	148642340	16950	16950	16950	16950	0
140	20230710	180800	148642340	16950	16950	16950	16950	0
141	20230710	180700	148642340	16950	16950	16950	16950	0
142	20230710	180600	148642340	16950	16950	16950	16950	0
143	20230710	180500	148642340	16950	16950	16950	16950	0
144	20230710	180400	148642340	16950	16950	16950	16950	0
145	20230710	180300	148642340	16950	16950	16950	16950	0
146	20230710	180200	148642340	16950	16950	16950	16950	0
147	20230710	180100	148642340	16950	16950	16950	16950	0
148	20230710	180000	148642340	16950	16950	16950	16950	0
149	20230710	175900	148642340	16950	16950	16950	16950	0
150	20230710	175800	148642340	16950	16950	16950	16950	0
151	20230710	175700	148642340	16950	16950	16950	16950	0
152	20230710	175600	148642340	16950	16950	16950	16950	211
153	20230710	175500	148642340	16950	16950	16950	16950	0
154	20230710	175400	148642340	16950	16950	16950	16950	0
155	20230710	175300	148642340	16950	16950	16950	16950	0
156	20230710	175200	148642340	16950	16950	16950	16950	0
157	20230710	175100	148642340	16950	16950	16950	16950	0
158	20230710	175000	148642340	16950	16950	16950	16950	0
159	20230710	174900	148642340	16950	16950	16950	16950	0
160	20230710	174800	148642340	16950	16950	16950	16950	0
161	20230710	174700	148642340	16950	16950	16950	16950	0
162	20230710	174600	148642340	16950	16950	16950	16950	0
163	20230710	174500	148642340	16950	16950	16950	16950	0
164	20230710	174400	148642340	16950	16950	16950	16950	0
165	20230710	174300	148642340	16950	16950	16950	16950	0
166	20230710	174200	148642340	16950	16950	16950	16950	0
167	20230710	174100	148642340	16950	16950	16950	16950	0
168	20230710	174000	148642340	16950	16950	16950	16950	0
169	20230710	173900	148642340	16950	16950	16950	16950	0
170	20230710	173800	148642340	16950	16950	16950	16950	0
171	20230710	173700	148642340	16950	16950	16950	16950	0
172	20230710	173600	148642340	16950	16950	16950	16950	0
173	20230710	173500	148642340	16950	16950	16950	16950	0
174	20230710	173400	148642340	16950	16950	16950	16950	0
175	20230710	173300	148642340	16950	16950	16950	16950	0
176	20230710	173200	148642340	16950	16950	16950	16950	0
177	20230710	173100	148642340	16950	16950	16950	16950	0
178	20230710	173000	148642340	16950	16950	16950	16950	0
179	20230710	172900	148642340	16950	16950	16950	16950	0
180	20230710	172800	148642340	16950	16950	16950	16950	0
181	20230710	172700	148642340	16950	16950	16950	16950	0
182	20230710	172600	148642340	16950	16950	16950	16950	211
183	20230710	172500	148642340	16950	16950	16950	16950	0
184	20230710	172400	148642340	16950	16950	16950	16950	0
185	20230710	172300	148642340	16950	16950	16950	16950	0
186	20230710	172200	148642340	16950	16950	16950	16950	0
187	20230710	172100	148642340	16950	16950	16950	16950	0
188	20230710	172000	148642340	16950	16950	16950	16950	0
189	20230710	171900	148642340	16950	16950	16950	16950	0
190	20230710	171800	148642340	16950	16950	16950	16950	0
191	20230710	171700	148642340	16950	16950	16950	16950	0
192	20230710	171600	148642340	16950	16950	16950	16950	0
193	20230710	171500	148642340	16950	16950	16950	16950	0
194	20230710	171400	148642340	16950	16950	16950	16950	0
195	20230710	171300	148642340	16950	16950	16950	16950	0
196	20230710	171200	148642340	16950	16950	16950	16950	0
197	20230710	171100	148642340	16950	16950	16950	16950	0
198	20230710	171000	148642340	16950	16950	16950	16950	0
199	20230710	170900	148642340	16950	16950	16950	16950	0
200	20230710	170800	148642340	16950	16950	16950	16950	0
201	20230710	170700	148642340	16950	16950	16950	16950	0
202	20230710	170600	148642340	16950	16950	16950	16950	0
203	20230710	170500	148642340	16950	16950	16950	16950	0
204	20230710	170400	148642340	16950	16950	16950	16950	0
205	20230710	170300	148642340	16950	16950	16950	16950	0
206	20230710	170200	148642340	16950	16950	16950	16950	0
207	20230710	170100	148642340	16950	16950	16950	16950	0
208	20230710	170000	148642340	16950	16950	16950	16950	0
209	20230710	165900	148642340	16950	16950	16950	16950	0
210	20230710	165800	148642340	16950	16950	16950	16950	0
211	20230710	165700	148642340	16950	16950	16950	16950	0
212	20230710	165600	148642340	16950	16950	16950	16950	211
213	20230710	165500	148642340	16950	16950	16950	16950	0
214	20230710	165400	148642340	16950	16950	16950	16950	0
215	20230710	165300	148642340	16950	16950	16950	16950	0
216	20230710	165200	148642340	16950	16950	16950	16950	0
217	20230710	165100	148642340	16950	16950	16950	16950	0
218	20230710	165000	148642340	16950	16950	16950	16950	0
219	20230710	164900	148642340	16950	16950	16950	16950	0
220	20230710	164800	148642340	16950	16950	16950	16950	0
221	20230710	164700	148642340	16950	16950	16950	16950	0
222	20230710	164600	148642340	16950	16950	16950	16950	0
223	20230710	164500	148642340	16950	16950	16950	16950	0
224	20230710	164400	148642340	16950	16950	16950	16950	0
225	20230710	164300	148642340	16950	16950	16950	16950	0
226	20230710	164200	148642340	16950	16950	16950	16950	0
227	20230710	164100	148642340	16950	16950	16950	16950	0
228	20230710	164000	148642340	16950	16950	16950	16950	0
229	20230710	163900	148642340	16950	16950	16950	16950	0
230	20230710	163800	148642340	16950	16950	16950	16950	0
231	20230710	163700	148642340	16950	16950	16950	16950	0
232	20230710	163600	148642340	16950	16950	16950	16950	0
233	20230710	163500	148642340	16950	16950	16950	16950	0
234	20230710	163400	148642340	16950	16950	16950	16950	0
235	20230710	163300	148642340	16950	16950	16950	16950	0
236	20230710	163200	148642340	16950	16950	16950	16950	0
237	20230710	163100	148642340	16950	16950	16950	16950	0
238	20230710	163000	148642340	16950	16950	16950	16950	0
239	20230710	162900	148642340	16950	16950	16950	16950	0
240	20230710	162800	148642340	16950	16950	16950	16950	0
241	20230710	162700	148642340	16950	16950	16950	16950	0
242	20230710	162600	148642340	16950	16950	16950	16950	211
243	20230710	162500	148642340	16950	16950	16950	16950	0
244	20230710	162400	148642340	16950	16950	16950	16950	0
245	20230710	162300	148642340	16950	16950	16950	16950	0
246	20230710	162200	148642340	16950	16950	16950	16950	0
247	20230710	162100	148642340	16950	16950	16950	16950	0
248	20230710	162000	148642340	16950	16950	16950	16950	0
249	20230710	161900	148642340	16950	16950	16950	16950	0
250	20230710	161800	148642340	16950	16950	16950	16950	0
251	20230710	161700	148642340	16950	16950	16950	16950	0
252	20230710	161600	148642340	16950	16950	16950	16950	0
253	20230710	161500	148642340	16950	16950	16950	16950	0
254	20230710	161400	148642340	16950	16950	16950	16950	0
255	20230710	161300	148642340	16950	16950	16950	16950	0
256	20230710	161200	148642340	16950	16950	16950	16950	0
257	20230710	161100	148642340	16950	16950	16950	16950	0
258	20230710	161000	148642340	16950	16950	16950	16950	0
259	20230710	160900	148642340	16950	16950	16950	16950	0
260	20230710	160800	148642340	16950	16950	16950	16950	0
261	20230710	160700	148642340	16950	16950	16950	16950	0
262	20230710	160600	148642340	16950	16950	16950	16950	0
263	20230710	160500	148642340	16950	16950	16950	16950	0
264	20230710	160400	148642340	16950	16950	16950	16950	0
265	20230710	160300	148642340	16950	16950	16950	16950	0
266	20230710	160200	148642340	16950	16950	16950	16950	0
267	20230710	160100	148642340	16950	16950	16950	16950	0
268	20230710	160000	148642340	16950	16950	16950	16950	0
269	20230710	155900	148642340	16950	16950	16950	16950	0
270	20230710	155800	148642340	16950	16950	16950	16950	0
271	20230710	155700	148642340	16950	16950	16950	16950	0
272	20230710	155600	148642340	16950	16950	16950	16950	211
273	20230710	155500	148642340	16950	16950	16950	16950	0
274	20230710	155400	148642340	16950	16950	16950	16950	0
275	20230710	155300	148642340	16950	16950	16950	16950	0
276	20230710	155200	148642340	16950	16950	16950	16950	0
277	20230710	155100	148642340	16950	16950	16950	16950	0
278	20230710	155000	148642340	16950	16950	16950	16950	0
279	20230710	154900	148642340	16950	16950	16950	16950	0
280	20230710	154800	148642340	16950	16950	16950	16950	0
281	20230710	154700	148642340	16950	16950	16950	16950	0
282	20230710	154600	148642340	16950	16950	16950	16950	0
283	20230710	154500	148642340	16950	16950	16950	16950	0
284	20230710	154400	148642340	16950	16950	16950	16950	0
285	20230710	154300	148642340	16950	16950	16950	16950	0
286	20230710	154200	148642340	16950	16950	16950	16950	0
287	20230710	154100	148642340	16950	16950	16950	16950	0
288	20230710	154000	148642340	16950	16950	16950	16950	0
289	20230710	153900	148642340	16950	16950	16950	16950	0
290	20230710	153800	148642340	16950	16950	16950	16950	0
291	20230710	153700	148642340	16950	16950	16950	16950	0
292	20230710	153600	148642340	16950	16950	16950	16950	0
293	20230710	153500	148642340	16950	16950	16950	16950	0
294	20230710	153400	148642340	16950	16950	16950	16950	0
295	20230710	153300	148642340	16950	16950	16950	16950	0
296	20230710	153200	148642340	16950	16950	16950	16950	0
297	20230710	153100	148642340	16950	16950	16950	16950	0
298	20230710	153000	148642340	16950	16950	16950	16950	211
299	20230710	152900	145065890	16850	16850	16850	16850	0
300	20230710	152800	145065890	16850	16850	16850	16850	0
301	20230710	152700	145065890	16850	16850	16850	16850	0
302	20230710	152600	145065890	16850	16850	16850	16850	0
303	20230710	152500	145065890	16850	16850	16850	16850	0
304	20230710	152400	145065890	16850	16850	16850	16850	0
305	20230710	152300	145065890	16850	16850	16850	16850	0
306	20230710	152200	145065890	16850	16850	16850	16850	0
307	20230710	152100	145065890	16850	16850	16850	16850	0
308	20230710	152000	145065890	16850	16850	16850	16850	0
309	20230710	151900	145065890	16850	16820	16850	16820	313
310	20230710	151800	139794720	16820	16800	16820	16800	30
311	20230710	151700	139290620	16790	16760	16790	16760	134
312	20230710	151600	137043330	16760	16760	16760	16760	250
313	20230710	151500	132853330	16760	16760	16760	16760	0
314	20230710	151400	132853330	16760	16760	16760	16760	0
315	20230710	151300	132853330	16760	16760	16760	16760	0
316	20230710	151200	132853330	16760	16760	16760	16760	10
317	20230710	151100	132685730	16740	16740	16740	16740	1
318	20230710	151000	132668990	16720	16720	16720	16720	0
319	20230710	150900	132668990	16720	16720	16720	16720	0
320	20230710	150800	132668990	16720	16720	16720	16720	0
321	20230710	150700	132668990	16720	16720	16720	16720	0
322	20230710	150600	132668990	16720	16720	16720	16720	30
323	20230710	150500	132167390	16720	16720	16720	16720	0
324	20230710	150400	132167390	16720	16720	16720	16720	0
325	20230710	150300	132167390	16720	16720	16720	16720	0
326	20230710	150200	132167390	16720	16750	16750	16720	330
327	20230710	150100	126646650	16750	16750	16750	16750	100
328	20230710	150000	124971650	16730	16730	16730	16730	0
329	20230710	145900	124971650	16730	16730	16730	16730	1
330	20230710	145800	124954920	16730	16730	16730	16730	33
331	20230710	145700	124402830	16730	16730	16730	16730	0
332	20230710	145600	124402830	16730	16730	16730	16730	0
333	20230710	145500	124402830	16730	16730	16730	16730	0
334	20230710	145400	124402830	16730	16730	16730	16730	15
335	20230710	145300	124151880	16730	16730	16730	16730	0
336	20230710	145200	124151880	16730	16730	16730	16730	0
337	20230710	145100	124151880	16730	16730	16730	16730	0
338	20230710	145000	124151880	16730	16730	16730	16730	0
339	20230710	144900	124151880	16730	16730	16730	16730	55
340	20230710	144800	123231730	16750	16750	16750	16750	0
341	20230710	144700	123231730	16750	16750	16750	16750	0
342	20230710	144600	123231730	16750	16750	16750	16750	0
343	20230710	144500	123231730	16750	16740	16750	16730	573
344	20230710	144400	113635370	16730	16730	16730	16720	208
345	20230710	144300	110155600	16720	16720	16720	16720	0
346	20230710	144200	110155600	16720	16720	16720	16720	0
347	20230710	144100	110155600	16720	16720	16720	16720	1
348	20230710	144000	110138880	16720	16720	16720	16720	0
349	20230710	143900	110138880	16720	16720	16720	16720	0
350	20230710	143800	110138880	16720	16720	16720	16720	0
351	20230710	143700	110138880	16720	16720	16720	16720	0
352	20230710	143600	110138880	16720	16720	16720	16720	0
353	20230710	143500	110138880	16720	16720	16720	16720	0
354	20230710	143400	110138880	16720	16720	16720	16720	0
355	20230710	143300	110138880	16720	16720	16720	16720	0
356	20230710	143200	110138880	16720	16720	16720	16720	0
357	20230710	143100	110138880	16720	16720	16720	16720	0
358	20230710	143000	110138880	16720	16720	16720	16720	0
359	20230710	142900	110138880	16720	16730	16730	16720	15
360	20230710	142800	109888050	16740	16740	16740	16740	0
361	20230710	142700	109888050	16740	16740	16740	16740	0
362	20230710	142600	109888050	16740	16740	16740	16740	1
363	20230710	142500	109871310	16740	16740	16740	16740	3
364	20230710	142400	109821090	16740	16740	16740	16740	0
365	20230710	142300	109821090	16740	16740	16740	16740	0
366	20230710	142200	109821090	16740	16740	16740	16740	4
367	20230710	142100	109754130	16740	16740	16740	16740	0
368	20230710	142000	109754130	16740	16740	16740	16740	5
369	20230710	141900	109670430	16740	16740	16740	16740	0
370	20230710	141800	109670430	16740	16740	16740	16740	0
371	20230710	141700	109670430	16740	16740	16740	16740	0
372	20230710	141600	109670430	16740	16740	16740	16740	0
373	20230710	141500	109670430	16740	16740	16740	16740	0
374	20230710	141400	109670430	16740	16740	16740	16740	0
375	20230710	141300	109670430	16740	16740	16740	16740	10
376	20230710	141200	109503030	16750	16750	16750	16750	0
377	20230710	141100	109503030	16750	16750	16750	16750	0
378	20230710	141000	109503030	16750	16750	16750	16750	0
379	20230710	140900	109503030	16750	16750	16750	16750	0
380	20230710	140800	109503030	16750	16750	16750	16750	0
381	20230710	140700	109503030	16750	16750	16750	16750	0
382	20230710	140600	109503030	16750	16750	16750	16750	0
383	20230710	140500	109503030	16750	16750	16750	16750	0
384	20230710	140400	109503030	16750	16750	16750	16750	0
385	20230710	140300	109503030	16750	16750	16750	16750	0
386	20230710	140200	109503030	16750	16750	16750	16750	0
387	20230710	140100	109503030	16750	16750	16750	16750	0
388	20230710	140000	109503030	16750	16750	16750	16750	0
389	20230710	135900	109503030	16750	16750	16750	16750	0
390	20230710	135800	109503030	16750	16750	16750	16750	22
391	20230710	135700	109134530	16760	16760	16760	16760	1
392	20230710	135600	109117770	16750	16750	16750	16750	0
393	20230710	135500	109117770	16750	16750	16750	16750	0
394	20230710	135400	109117770	16750	16760	16760	16750	17
395	20230710	135300	108833000	16770	16760	16770	16760	6
396	20230710	135200	108732430	16760	16760	16760	16760	0
397	20230710	135100	108732430	16760	16760	16760	16760	0
398	20230710	135000	108732430	16760	16760	16760	16760	0
399	20230710	134900	108732430	16760	16760	16760	16760	0
400	20230710	134800	108732430	16760	16760	16760	16760	0
401	20230710	134700	108732430	16760	16760	16760	16760	5
402	20230710	134600	108648630	16760	16760	16760	16760	0
403	20230710	134500	108648630	16760	16760	16760	16760	0
404	20230710	134400	108648630	16760	16760	16760	16760	0
405	20230710	134300	108648630	16760	16760	16760	16760	4
406	20230710	134200	108581590	16760	16760	16760	16760	1
407	20230710	134100	108564830	16760	16760	16760	16760	0
408	20230710	134000	108564830	16760	16760	16760	16760	5
409	20230710	133900	108481030	16750	16750	16750	16750	63
410	20230710	133800	107425780	16750	16740	16750	16740	480
411	20230710	133700	99386580	16730	16730	16730	16730	0
412	20230710	133600	99386580	16730	16700	16730	16700	120
413	20230710	133500	97381980	16710	16710	16710	16710	100
414	20230710	133400	95710980	16700	16700	16700	16700	0
415	20230710	133300	95710980	16700	16700	16700	16700	17
416	20230710	133200	95427080	16710	16710	16710	16710	0
417	20230710	133100	95427080	16710	16710	16710	16710	0
418	20230710	133000	95427080	16710	16710	16710	16710	18
419	20230710	132900	95126300	16710	16710	16710	16710	0
420	20230710	132800	95126300	16710	16710	16710	16710	0
421	20230710	132700	95126300	16710	16710	16710	16710	0
422	20230710	132600	95126300	16710	16710	16710	16710	0
423	20230710	132500	95126300	16710	16710	16710	16710	0
424	20230710	132400	95126300	16710	16710	16710	16710	0
425	20230710	132300	95126300	16710	16710	16710	16710	20
426	20230710	132200	94792100	16710	16710	16710	16710	0
427	20230710	132100	94792100	16710	16710	16710	16710	0
428	20230710	132000	94792100	16710	16710	16710	16710	0
429	20230710	131900	94792100	16710	16710	16710	16710	0
430	20230710	131800	94792100	16710	16710	16710	16710	0
431	20230710	131700	94792100	16710	16710	16710	16710	1
432	20230710	131600	94775390	16730	16730	16730	16730	0
433	20230710	131500	94775390	16730	16730	16730	16730	0
434	20230710	131400	94775390	16730	16730	16730	16730	0
435	20230710	131300	94775390	16730	16730	16730	16730	0
436	20230710	131200	94775390	16730	16730	16730	16730	0
437	20230710	131100	94775390	16730	16730	16730	16730	0
438	20230710	131000	94775390	16730	16730	16730	16730	0
439	20230710	130900	94775390	16730	16730	16730	16730	0
440	20230710	130800	94775390	16730	16730	16730	16730	0
441	20230710	130700	94775390	16730	16730	16730	16730	0
442	20230710	130600	94775390	16730	16720	16730	16720	20
443	20230710	130500	94440920	16720	16720	16720	16720	24
444	20230710	130400	94039640	16720	16720	16720	16720	0
445	20230710	130300	94039640	16720	16720	16720	16720	0
446	20230710	130200	94039640	16720	16720	16720	16720	0
447	20230710	130100	94039640	16720	16720	16720	16720	0
448	20230710	130000	94039640	16720	16720	16720	16720	0
449	20230710	125900	94039640	16720	16720	16720	16720	0
450	20230710	125800	94039640	16720	16720	16720	16720	7
451	20230710	125700	93922600	16720	16720	16720	16720	0
452	20230710	125600	93922600	16720	16720	16720	16720	8
453	20230710	125500	93788840	16740	16720	16740	16720	2
454	20230710	125400	93755380	16730	16730	16730	16730	0
455	20230710	125300	93755380	16730	16730	16730	16730	0
456	20230710	125200	93755380	16730	16730	16730	16730	0
457	20230710	125100	93755380	16730	16730	16730	16730	0
458	20230710	125000	93755380	16730	16730	16730	16730	0
459	20230710	124900	93755380	16730	16730	16730	16730	0
460	20230710	124800	93755380	16730	16730	16730	16730	0
461	20230710	124700	93755380	16730	16730	16730	16730	0
462	20230710	124600	93755380	16730	16730	16730	16730	0
463	20230710	124500	93755380	16730	16730	16730	16730	0
464	20230710	124400	93755380	16730	16730	16730	16730	200
465	20230710	124300	90409380	16730	16730	16730	16730	0
466	20230710	124200	90409380	16730	16730	16730	16730	9
467	20230710	124100	90258810	16720	16720	16720	16720	0
468	20230710	124000	90258810	16720	16720	16720	16720	0
469	20230710	123900	90258810	16720	16720	16720	16720	0
470	20230710	123800	90258810	16720	16720	16720	16720	0
471	20230710	123700	90258810	16720	16720	16720	16720	0
472	20230710	123600	90258810	16720	16720	16720	16720	0
473	20230710	123500	90258810	16720	16720	16720	16720	0
474	20230710	123400	90258810	16720	16720	16720	16720	0
475	20230710	123300	90258810	16720	16720	16720	16720	0
476	20230710	123200	90258810	16720	16720	16720	16720	0
477	20230710	123100	90258810	16720	16720	16720	16720	0
478	20230710	123000	90258810	16720	16720	16720	16720	0
479	20230710	122900	90258810	16720	16720	16720	16720	0
480	20230710	122800	90258810	16720	16720	16720	16720	0
481	20230710	122700	90258810	16720	16720	16720	16720	0
482	20230710	122600	90258810	16720	16720	16720	16720	0
483	20230710	122500	90258810	16720	16720	16720	16720	0
484	20230710	122400	90258810	16720	16720	16720	16720	0
485	20230710	122300	90258810	16720	16720	16720	16720	0
486	20230710	122200	90258810	16720	16720	16720	16720	0
487	20230710	122100	90258810	16720	16720	16720	16720	0
488	20230710	122000	90258810	16720	16720	16720	16720	0
489	20230710	121900	90258810	16720	16720	16720	16720	20
490	20230710	121800	89924410	16730	16730	16730	16730	0
491	20230710	121700	89924410	16730	16730	16730	16730	30
492	20230710	121600	89422510	16730	16730	16730	16730	0
493	20230710	121500	89422510	16730	16730	16730	16730	0
494	20230710	121400	89422510	16730	16730	16730	16730	0
495	20230710	121300	89422510	16730	16730	16730	16730	0
496	20230710	121200	89422510	16730	16730	16730	16730	0
497	20230710	121100	89422510	16730	16730	16730	16730	0
498	20230710	121000	89422510	16730	16730	16730	16730	0
499	20230710	120900	89422510	16730	16730	16730	16730	0
500	20230710	120800	89422510	16730	16730	16730	16730	0
501	20230710	120700	89422510	16730	16730	16730	16730	0
502	20230710	120600	89422510	16730	16730	16730	16730	95
503	20230710	120500	87833160	16730	16730	16730	16730	5
504	20230710	120400	87749510	16730	16730	16730	16730	10
505	20230710	120300	87582210	16730	16730	16730	16730	0
506	20230710	120200	87582210	16730	16730	16730	16730	0
507	20230710	120100	87582210	16730	16730	16730	16730	0
508	20230710	120000	87582210	16730	16730	16730	16730	0
509	20230710	115900	87582210	16730	16730	16730	16730	0
510	20230710	115800	87582210	16730	16730	16730	16730	251
511	20230710	115700	83382980	16740	16740	16740	16740	0
512	20230710	115600	83382980	16740	16740	16740	16740	1
513	20230710	115500	83366240	16740	16740	16740	16740	0
514	20230710	115400	83366240	16740	16740	16740	16740	9
515	20230710	115300	83215580	16740	16740	16740	16740	25
516	20230710	115200	82797080	16740	16740	16740	16740	30
517	20230710	115100	82294880	16750	16750	16750	16750	0
518	20230710	115000	82294880	16750	16750	16750	16750	0
519	20230710	114900	82294880	16750	16750	16750	16750	0
520	20230710	114800	82294880	16750	16750	16750	16750	0
521	20230710	114700	82294880	16750	16750	16750	16750	0
522	20230710	114600	82294880	16750	16750	16750	16750	0
523	20230710	114500	82294880	16750	16750	16750	16750	0
524	20230710	114400	82294880	16750	16750	16750	16750	0
525	20230710	114300	82294880	16750	16750	16750	16750	0
526	20230710	114200	82294880	16750	16750	16750	16750	0
527	20230710	114100	82294880	16750	16750	16750	16750	0
528	20230710	114000	82294880	16750	16750	16750	16750	0
529	20230710	113900	82294880	16750	16750	16750	16750	0
530	20230710	113800	82294880	16750	16750	16750	16750	0
531	20230710	113700	82294880	16750	16750	16750	16750	0
532	20230710	113600	82294880	16750	16750	16750	16750	0
533	20230710	113500	82294880	16750	16750	16750	16750	0
534	20230710	113400	82294880	16750	16750	16750	16750	0
535	20230710	113300	82294880	16750	16750	16750	16750	0
536	20230710	113200	82294880	16750	16750	16750	16750	0
537	20230710	113100	82294880	16750	16750	16750	16750	0
538	20230710	113000	82294880	16750	16750	16750	16750	0
539	20230710	112900	82294880	16750	16750	16750	16750	0
540	20230710	112800	82294880	16750	16750	16750	16750	0
541	20230710	112700	82294880	16750	16750	16750	16750	10
542	20230710	112600	82127380	16740	16740	16740	16740	26
543	20230710	112500	81692140	16740	16740	16740	16740	0
544	20230710	112400	81692140	16740	16740	16740	16740	0
545	20230710	112300	81692140	16740	16740	16740	16740	0
546	20230710	112200	81692140	16740	16740	16740	16740	0
547	20230710	112100	81692140	16740	16740	16740	16740	0
548	20230710	112000	81692140	16740	16740	16740	16740	0
549	20230710	111900	81692140	16740	16740	16740	16740	0
550	20230710	111800	81692140	16740	16740	16740	16740	0
551	20230710	111700	81692140	16740	16740	16740	16740	0
552	20230710	111600	81692140	16740	16740	16740	16740	0
553	20230710	111500	81692140	16740	16740	16740	16740	0
554	20230710	111400	81692140	16740	16740	16740	16740	65
555	20230710	111300	80604040	16740	16740	16740	16740	1
556	20230710	111200	80587300	16740	16740	16740	16740	3
557	20230710	111100	80537080	16740	16740	16740	16740	0
558	20230710	111000	80537080	16740	16740	16740	16740	0
559	20230710	110900	80537080	16740	16740	16740	16740	0
560	20230710	110800	80537080	16740	16740	16740	16740	0
561	20230710	110700	80537080	16740	16740	16740	16740	1
562	20230710	110600	80520340	16750	16750	16750	16750	0
563	20230710	110500	80520340	16750	16750	16750	16750	0
564	20230710	110400	80520340	16750	16750	16750	16750	0
565	20230710	110300	80520340	16750	16750	16750	16750	0
566	20230710	110200	80520340	16750	16750	16750	16750	0
567	20230710	110100	80520340	16750	16750	16750	16750	5
568	20230710	110000	80436590	16750	16750	16750	16750	0
569	20230710	105900	80436590	16750	16750	16750	16750	2
570	20230710	105800	80403090	16750	16750	16750	16750	0
571	20230710	105700	80403090	16750	16750	16750	16750	0
572	20230710	105600	80403090	16750	16750	16750	16750	0
573	20230710	105500	80403090	16750	16720	16750	16720	4
574	20230710	105400	80336120	16720	16720	16720	16720	26
575	20230710	105300	79901400	16720	16710	16720	16710	100
576	20230710	105200	78229420	16690	16700	16700	16690	130
577	20230710	105100	76059140	16720	16720	16720	16720	0
578	20230710	105000	76059140	16720	16720	16720	16720	0
579	20230710	104900	76059140	16720	16720	16720	16720	0
580	20230710	104800	76059140	16720	16720	16720	16720	0
581	20230710	104700	76059140	16720	16720	16720	16720	0
582	20230710	104600	76059140	16720	16720	16720	16720	0
583	20230710	104500	76059140	16720	16720	16720	16720	0
584	20230710	104400	76059140	16720	16720	16720	16720	5
585	20230710	104300	75975540	16720	16720	16720	16720	0
586	20230710	104200	75975540	16720	16720	16720	16720	0
587	20230710	104100	75975540	16720	16720	16720	16720	0
588	20230710	104000	75975540	16720	16720	16720	16720	0
589	20230710	103900	75975540	16720	16720	16720	16720	0
590	20230710	103800	75975540	16720	16720	16720	16720	0
591	20230710	103700	75975540	16720	16720	16720	16720	0
592	20230710	103600	75975540	16720	16720	16720	16720	14
593	20230710	103500	75741460	16720	16720	16720	16720	0
594	20230710	103400	75741460	16720	16720	16720	16720	0
595	20230710	103300	75741460	16720	16720	16720	16720	0
596	20230710	103200	75741460	16720	16720	16720	16720	0
597	20230710	103100	75741460	16720	16720	16720	16720	30
598	20230710	103000	75239860	16720	16700	16720	16700	1451
599	20230710	102900	50990150	16690	16690	16690	16690	0
600	20230710	102800	50990150	16690	16690	16690	16690	37
601	20230710	102700	50372620	16670	16670	16670	16670	0
602	20230710	102600	50372620	16670	16670	16670	16670	0
603	20230710	102500	50372620	16670	16670	16670	16670	10
604	20230710	102400	50205920	16670	16670	16670	16670	30
605	20230710	102300	49705820	16670	16670	16670	16670	0
606	20230710	102200	49705820	16670	16670	16670	16670	20
607	20230710	102100	49372420	16690	16700	16700	16690	18
608	20230710	102000	49071970	16700	16700	16700	16700	43
609	20230710	101900	48353870	16700	16700	16700	16700	0
610	20230710	101800	48353870	16700	16700	16700	16700	22
611	20230710	101700	47986470	16700	16700	16700	16700	1
612	20230710	101600	47969770	16700	16700	16700	16700	1
613	20230710	101500	47953070	16700	16700	16700	16700	0
614	20230710	101400	47953070	16700	16700	16700	16700	0
615	20230710	101300	47953070	16700	16700	16700	16700	39
616	20230710	101200	47301770	16700	16700	16700	16700	31
617	20230710	101100	46784070	16700	16690	16700	16690	38
618	20230710	101000	46149840	16670	16670	16670	16670	24
619	20230710	100900	45749760	16670	16670	16670	16670	71
620	20230710	100800	44566190	16670	16670	16670	16670	0
621	20230710	100700	44566190	16670	16670	16670	16670	0
622	20230710	100600	44566190	16670	16670	16670	16670	1
623	20230710	100500	44549520	16690	16690	16690	16690	1
624	20230710	100400	44532830	16690	16690	16690	16690	0
625	20230710	100300	44532830	16690	16690	16690	16690	0
626	20230710	100200	44532830	16690	16690	16690	16690	0
627	20230710	100100	44532830	16690	16690	16690	16690	0
628	20230710	100000	44532830	16690	16690	16690	16690	5
629	20230710	095900	44449380	16690	16690	16690	16690	0
630	20230710	095800	44449380	16690	16690	16690	16690	0
631	20230710	095700	44449380	16690	16690	16690	16690	5
632	20230710	095600	44365930	16690	16670	16690	16670	6
633	20230710	095500	44265890	16650	16650	16650	16650	24
634	20230710	095400	43866290	16650	16650	16650	16650	19
635	20230710	095300	43549940	16650	16650	16650	16650	0
636	20230710	095200	43549940	16650	16660	16660	16650	10
637	20230710	095100	43383430	16660	16660	16660	16660	10
638	20230710	095000	43216830	16670	16680	16680	16670	42
639	20230710	094900	42516680	16690	16690	16690	16690	0
640	20230710	094800	42516680	16690	16700	16700	16690	3
641	20230710	094700	42466590	16700	16700	16700	16700	35
642	20230710	094600	41882090	16660	16610	16660	16610	806
643	20230710	094500	28457950	16600	16600	16600	16600	100
644	20230710	094400	26797950	16570	16570	16570	16570	100
645	20230710	094300	25140950	16550	16550	16550	16550	0
646	20230710	094200	25140950	16550	16540	16550	16530	364
647	20230710	094100	19119910	16530	16530	16530	16530	0
648	20230710	094000	19119910	16530	16530	16530	16530	0
649	20230710	093900	19119910	16530	16530	16530	16530	0
650	20230710	093800	19119910	16530	16530	16530	16530	0
651	20230710	093700	19119910	16530	16530	16530	16530	0
652	20230710	093600	19119910	16530	16610	16610	16530	15
653	20230710	093500	18871540	16610	16610	16610	16610	0
654	20230710	093400	18871540	16610	16610	16610	16610	2
655	20230710	093300	18838320	16530	16610	16610	16530	11
656	20230710	093200	18656350	16530	16530	16530	16530	65
657	20230710	093100	17581900	16530	16530	16530	16530	0
658	20230710	093000	17581900	16530	16530	16530	16530	5
659	20230710	092900	17499250	16530	16590	16590	16530	17
660	20230710	092800	17218120	16610	16610	16610	16610	0
661	20230710	092700	17218120	16610	16610	16610	16610	6
662	20230710	092600	17118460	16610	16560	16610	16530	205
663	20230710	092500	13722420	16600	16600	16600	16600	61
664	20230710	092400	12709820	16600	16600	16600	16600	10
665	20230710	092300	12543820	16600	16600	16600	16600	8
666	20230710	092200	12411020	16600	16600	16600	16600	10
667	20230710	092100	12245020	16600	16600	16600	16600	3
668	20230710	092000	12195220	16600	16600	16600	16600	1
669	20230710	091900	12178620	16600	16600	16600	16600	5
670	20230710	091800	12095620	16600	16600	16600	16600	0
671	20230710	091700	12095620	16600	16600	16600	16600	0
672	20230710	091600	12095620	16600	16600	16600	16600	0
673	20230710	091500	12095620	16600	16530	16600	16520	165
674	20230710	091400	9369410	16520	16520	16520	16520	20
675	20230710	091300	9039010	16520	16520	16520	16520	0
676	20230710	091200	9039010	16520	16520	16520	16520	16
677	20230710	091100	8774690	16520	16520	16520	16520	1
678	20230710	091000	8758170	16520	16520	16550	16520	44
679	20230710	090900	8030920	16500	16630	16630	16500	300
680	20230710	090800	3055080	16660	16700	16700	16660	61
681	20230710	090700	2038360	16700	16700	16700	16700	0
682	20230710	090600	2038360	16700	16700	16700	16700	0
683	20230710	090500	2038360	16700	16700	16700	16700	50
684	20230710	090400	1203360	16700	16700	16700	16700	1
685	20230710	090300	1186660	16700	16700	16700	16700	0
686	20230710	090200	1186660	16700	16710	16710	16700	20
687	20230710	090100	852500	16710	16710	16710	16710	22
688	20230710	090000	484880	16720	16720	16720	16720	29