KissMeData/049960/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192200	60247360	12440	12440	12440	12440	177
3	20230706	192100	60247360	12440	12440	12440	12440	0
4	20230706	192000	60247360	12440	12440	12440	12440	0
5	20230706	191900	60247360	12440	12440	12440	12440	0
6	20230706	191800	60247360	12440	12440	12440	12440	0
7	20230706	191700	60247360	12440	12440	12440	12440	0
8	20230706	191600	60247360	12440	12440	12440	12440	0
9	20230706	191500	60247360	12440	12440	12440	12440	0
10	20230706	191400	60247360	12440	12440	12440	12440	0
11	20230706	191300	60247360	12440	12440	12440	12440	0
12	20230706	191200	60247360	12440	12440	12440	12440	0
13	20230706	191100	60247360	12440	12440	12440	12440	0
14	20230706	191000	60247360	12440	12440	12440	12440	0
15	20230706	190900	60247360	12440	12440	12440	12440	0
16	20230706	190800	60247360	12440	12440	12440	12440	0
17	20230706	190700	60247360	12440	12440	12440	12440	0
18	20230706	190600	60247360	12440	12440	12440	12440	0
19	20230706	190500	60247360	12440	12440	12440	12440	0
20	20230706	190400	60247360	12440	12440	12440	12440	0
21	20230706	190300	60247360	12440	12440	12440	12440	0
22	20230706	190200	60247360	12440	12440	12440	12440	0
23	20230706	190100	60247360	12440	12440	12440	12440	0
24	20230706	190000	60247360	12440	12440	12440	12440	0
25	20230706	185900	60247360	12440	12440	12440	12440	0
26	20230706	185800	60247360	12440	12440	12440	12440	0
27	20230706	185700	60247360	12440	12440	12440	12440	0
28	20230706	185600	60247360	12440	12440	12440	12440	0
29	20230706	185500	60247360	12440	12440	12440	12440	0
30	20230706	185400	60247360	12440	12440	12440	12440	0
31	20230706	185300	60247360	12440	12440	12440	12440	0
32	20230706	185200	60247360	12440	12440	12440	12440	177
33	20230706	185100	60247360	12440	12440	12440	12440	0
34	20230706	185000	60247360	12440	12440	12440	12440	0
35	20230706	184900	60247360	12440	12440	12440	12440	0
36	20230706	184800	60247360	12440	12440	12440	12440	0
37	20230706	184700	60247360	12440	12440	12440	12440	0
38	20230706	184600	60247360	12440	12440	12440	12440	0
39	20230706	184500	60247360	12440	12440	12440	12440	0
40	20230706	184400	60247360	12440	12440	12440	12440	0
41	20230706	184300	60247360	12440	12440	12440	12440	0
42	20230706	184200	60247360	12440	12440	12440	12440	0
43	20230706	184100	60247360	12440	12440	12440	12440	0
44	20230706	184000	60247360	12440	12440	12440	12440	0
45	20230706	183900	60247360	12440	12440	12440	12440	0
46	20230706	183800	60247360	12440	12440	12440	12440	0
47	20230706	183700	60247360	12440	12440	12440	12440	0
48	20230706	183600	60247360	12440	12440	12440	12440	0
49	20230706	183500	60247360	12440	12440	12440	12440	0
50	20230706	183400	60247360	12440	12440	12440	12440	0
51	20230706	183300	60247360	12440	12440	12440	12440	0
52	20230706	183200	60247360	12440	12440	12440	12440	0
53	20230706	183100	60247360	12440	12440	12440	12440	0
54	20230706	183000	60247360	12440	12440	12440	12440	0
55	20230706	182900	60247360	12440	12440	12440	12440	0
56	20230706	182800	60247360	12440	12440	12440	12440	0
57	20230706	182700	60247360	12440	12440	12440	12440	0
58	20230706	182600	60247360	12440	12440	12440	12440	0
59	20230706	182500	60247360	12440	12440	12440	12440	0
60	20230706	182400	60247360	12440	12440	12440	12440	0
61	20230706	182300	60247360	12440	12440	12440	12440	0
62	20230706	182200	60247360	12440	12440	12440	12440	177
63	20230706	182100	60247360	12440	12440	12440	12440	0
64	20230706	182000	60247360	12440	12440	12440	12440	0
65	20230706	181900	60247360	12440	12440	12440	12440	0
66	20230706	181800	60247360	12440	12440	12440	12440	0
67	20230706	181700	60247360	12440	12440	12440	12440	0
68	20230706	181600	60247360	12440	12440	12440	12440	0
69	20230706	181500	60247360	12440	12440	12440	12440	0
70	20230706	181400	60247360	12440	12440	12440	12440	0
71	20230706	181300	60247360	12440	12440	12440	12440	0
72	20230706	181200	60247360	12440	12440	12440	12440	0
73	20230706	181100	60247360	12440	12440	12440	12440	0
74	20230706	181000	60247360	12440	12440	12440	12440	0
75	20230706	180900	60247360	12440	12440	12440	12440	0
76	20230706	180800	60247360	12440	12440	12440	12440	0
77	20230706	180700	60247360	12440	12440	12440	12440	0
78	20230706	180600	60247360	12440	12440	12440	12440	0
79	20230706	180500	60247360	12440	12440	12440	12440	0
80	20230706	180400	60247360	12440	12440	12440	12440	0
81	20230706	180300	60247360	12440	12440	12440	12440	0
82	20230706	180200	60247360	12440	12440	12440	12440	0
83	20230706	180100	60247360	12440	12440	12440	12440	0
84	20230706	180000	60247360	12440	12440	12440	12440	0
85	20230706	175900	60247360	12440	12440	12440	12440	0
86	20230706	175800	60247360	12440	12440	12440	12440	0
87	20230706	175700	60247360	12440	12440	12440	12440	0
88	20230706	175600	60247360	12440	12440	12440	12440	0
89	20230706	175500	60247360	12440	12440	12440	12440	0
90	20230706	175400	60247360	12440	12440	12440	12440	0
91	20230706	175300	60247360	12440	12440	12440	12440	0
92	20230706	175200	60247360	12440	12440	12440	12440	177
93	20230706	175100	60247360	12440	12440	12440	12440	0
94	20230706	175000	60247360	12440	12440	12440	12440	0
95	20230706	174900	60247360	12440	12440	12440	12440	0
96	20230706	174800	60247360	12440	12440	12440	12440	0
97	20230706	174700	60247360	12440	12440	12440	12440	0
98	20230706	174600	60247360	12440	12440	12440	12440	0
99	20230706	174500	60247360	12440	12440	12440	12440	0
100	20230706	174400	60247360	12440	12440	12440	12440	0
101	20230706	174300	60247360	12440	12440	12440	12440	0
102	20230706	174200	60247360	12440	12440	12440	12440	0
103	20230706	174100	60247360	12440	12440	12440	12440	0
104	20230706	174000	60247360	12440	12440	12440	12440	0
105	20230706	173900	60247360	12440	12440	12440	12440	0
106	20230706	173800	60247360	12440	12440	12440	12440	0
107	20230706	173700	60247360	12440	12440	12440	12440	0
108	20230706	173600	60247360	12440	12440	12440	12440	0
109	20230706	173500	60247360	12440	12440	12440	12440	0
110	20230706	173400	60247360	12440	12440	12440	12440	0
111	20230706	173300	60247360	12440	12440	12440	12440	0
112	20230706	173200	60247360	12440	12440	12440	12440	0
113	20230706	173100	60247360	12440	12440	12440	12440	0
114	20230706	173000	60247360	12440	12440	12440	12440	0
115	20230706	172900	60247360	12440	12440	12440	12440	0
116	20230706	172800	60247360	12440	12440	12440	12440	0
117	20230706	172700	60247360	12440	12440	12440	12440	0
118	20230706	172600	60247360	12440	12440	12440	12440	0
119	20230706	172500	60247360	12440	12440	12440	12440	0
120	20230706	172400	60247360	12440	12440	12440	12440	0
121	20230706	172300	60247360	12440	12440	12440	12440	0
122	20230706	172200	60247360	12440	12440	12440	12440	177
123	20230706	172100	60247360	12440	12440	12440	12440	0
124	20230706	172000	60247360	12440	12440	12440	12440	0
125	20230706	171900	60247360	12440	12440	12440	12440	0
126	20230706	171800	60247360	12440	12440	12440	12440	0
127	20230706	171700	60247360	12440	12440	12440	12440	0
128	20230706	171600	60247360	12440	12440	12440	12440	0
129	20230706	171500	60247360	12440	12440	12440	12440	0
130	20230706	171400	60247360	12440	12440	12440	12440	0
131	20230706	171300	60247360	12440	12440	12440	12440	0
132	20230706	171200	60247360	12440	12440	12440	12440	0
133	20230706	171100	60247360	12440	12440	12440	12440	0
134	20230706	171000	60247360	12440	12440	12440	12440	0
135	20230706	170900	60247360	12440	12440	12440	12440	0
136	20230706	170800	60247360	12440	12440	12440	12440	0
137	20230706	170700	60247360	12440	12440	12440	12440	0
138	20230706	170600	60247360	12440	12440	12440	12440	0
139	20230706	170500	60247360	12440	12440	12440	12440	0
140	20230706	170400	60247360	12440	12440	12440	12440	0
141	20230706	170300	60247360	12440	12440	12440	12440	0
142	20230706	170200	60247360	12440	12440	12440	12440	0
143	20230706	170100	60247360	12440	12440	12440	12440	0
144	20230706	170000	60247360	12440	12440	12440	12440	0
145	20230706	165900	60247360	12440	12440	12440	12440	0
146	20230706	165800	60247360	12440	12440	12440	12440	0
147	20230706	165700	60247360	12440	12440	12440	12440	0
148	20230706	165600	60247360	12440	12440	12440	12440	0
149	20230706	165500	60247360	12440	12440	12440	12440	0
150	20230706	165400	60247360	12440	12440	12440	12440	0
151	20230706	165300	60247360	12440	12440	12440	12440	0
152	20230706	165200	60247360	12440	12440	12440	12440	177
153	20230706	165100	60247360	12440	12440	12440	12440	0
154	20230706	165000	60247360	12440	12440	12440	12440	0
155	20230706	164900	60247360	12440	12440	12440	12440	0
156	20230706	164800	60247360	12440	12440	12440	12440	0
157	20230706	164700	60247360	12440	12440	12440	12440	0
158	20230706	164600	60247360	12440	12440	12440	12440	0
159	20230706	164500	60247360	12440	12440	12440	12440	0
160	20230706	164400	60247360	12440	12440	12440	12440	0
161	20230706	164300	60247360	12440	12440	12440	12440	0
162	20230706	164200	60247360	12440	12440	12440	12440	0
163	20230706	164100	60247360	12440	12440	12440	12440	0
164	20230706	164000	60247360	12440	12440	12440	12440	0
165	20230706	163900	60247360	12440	12440	12440	12440	0
166	20230706	163800	60247360	12440	12440	12440	12440	0
167	20230706	163700	60247360	12440	12440	12440	12440	0
168	20230706	163600	60247360	12440	12440	12440	12440	0
169	20230706	163500	60247360	12440	12440	12440	12440	0
170	20230706	163400	60247360	12440	12440	12440	12440	0
171	20230706	163300	60247360	12440	12440	12440	12440	0
172	20230706	163200	60247360	12440	12440	12440	12440	0
173	20230706	163100	60247360	12440	12440	12440	12440	0
174	20230706	163000	60247360	12440	12440	12440	12440	0
175	20230706	162900	60247360	12440	12440	12440	12440	0
176	20230706	162800	60247360	12440	12440	12440	12440	0
177	20230706	162700	60247360	12440	12440	12440	12440	0
178	20230706	162600	60247360	12440	12440	12440	12440	0
179	20230706	162500	60247360	12440	12440	12440	12440	0
180	20230706	162400	60247360	12440	12440	12440	12440	0
181	20230706	162300	60247360	12440	12440	12440	12440	0
182	20230706	162200	60247360	12440	12440	12440	12440	177
183	20230706	162100	60247360	12440	12440	12440	12440	0
184	20230706	162000	60247360	12440	12440	12440	12440	0
185	20230706	161900	60247360	12440	12440	12440	12440	0
186	20230706	161800	60247360	12440	12440	12440	12440	0
187	20230706	161700	60247360	12440	12440	12440	12440	0
188	20230706	161600	60247360	12440	12440	12440	12440	0
189	20230706	161500	60247360	12440	12440	12440	12440	0
190	20230706	161400	60247360	12440	12440	12440	12440	0
191	20230706	161300	60247360	12440	12440	12440	12440	0
192	20230706	161200	60247360	12440	12440	12440	12440	0
193	20230706	161100	60247360	12440	12440	12440	12440	0
194	20230706	161000	60247360	12440	12440	12440	12440	0
195	20230706	160900	60247360	12440	12440	12440	12440	0
196	20230706	160800	60247360	12440	12440	12440	12440	0
197	20230706	160700	60247360	12440	12440	12440	12440	0
198	20230706	160600	60247360	12440	12440	12440	12440	0
199	20230706	160500	60247360	12440	12440	12440	12440	0
200	20230706	160400	60247360	12440	12440	12440	12440	0
201	20230706	160300	60247360	12440	12440	12440	12440	0
202	20230706	160200	60247360	12440	12440	12440	12440	0
203	20230706	160100	60247360	12440	12440	12440	12440	0
204	20230706	160000	60247360	12440	12440	12440	12440	0
205	20230706	155900	60247360	12440	12440	12440	12440	0
206	20230706	155800	60247360	12440	12440	12440	12440	0
207	20230706	155700	60247360	12440	12440	12440	12440	0
208	20230706	155600	60247360	12440	12440	12440	12440	0
209	20230706	155500	60247360	12440	12440	12440	12440	0
210	20230706	155400	60247360	12440	12440	12440	12440	0
211	20230706	155300	60247360	12440	12440	12440	12440	0
212	20230706	155200	60247360	12440	12440	12440	12440	177
213	20230706	155100	60247360	12440	12440	12440	12440	0
214	20230706	155000	60247360	12440	12440	12440	12440	0
215	20230706	154900	60247360	12440	12440	12440	12440	0
216	20230706	154800	60247360	12440	12440	12440	12440	0
217	20230706	154700	60247360	12440	12440	12440	12440	0
218	20230706	154600	60247360	12440	12440	12440	12440	0
219	20230706	154500	60247360	12440	12440	12440	12440	0
220	20230706	154400	60247360	12440	12440	12440	12440	0
221	20230706	154300	60247360	12440	12440	12440	12440	0
222	20230706	154200	60247360	12440	12440	12440	12440	0
223	20230706	154100	60247360	12440	12440	12440	12440	0
224	20230706	154000	60247360	12440	12440	12440	12440	0
225	20230706	153900	60247360	12440	12440	12440	12440	0
226	20230706	153800	60247360	12440	12440	12440	12440	0
227	20230706	153700	60247360	12440	12440	12440	12440	0
228	20230706	153600	60247360	12440	12440	12440	12440	0
229	20230706	153500	60247360	12440	12440	12440	12440	0
230	20230706	153400	60247360	12440	12440	12440	12440	0
231	20230706	153300	60247360	12440	12440	12440	12440	0
232	20230706	153200	60247360	12440	12440	12440	12440	0
233	20230706	153100	60247360	12440	12440	12440	12440	0
234	20230706	153000	60247360	12440	12440	12440	12440	177
235	20230706	152900	58045480	12440	12440	12440	12440	0
236	20230706	152800	58045480	12440	12440	12440	12440	0
237	20230706	152700	58045480	12440	12440	12440	12440	0
238	20230706	152600	58045480	12440	12440	12440	12440	0
239	20230706	152500	58045480	12440	12440	12440	12440	0
240	20230706	152400	58045480	12440	12440	12440	12440	0
241	20230706	152300	58045480	12440	12440	12440	12440	0
242	20230706	152200	58045480	12440	12440	12440	12440	0
243	20230706	152100	58045480	12440	12440	12440	12440	0
244	20230706	152000	58045480	12440	12440	12440	12440	0
245	20230706	151900	58045480	12440	12450	12450	12440	13
246	20230706	151800	57883670	12460	12380	12460	12380	39
247	20230706	151700	57400400	12380	12380	12380	12380	20
248	20230706	151600	57152800	12370	12370	12370	12370	1
249	20230706	151500	57140430	12330	12330	12330	12330	5
250	20230706	151400	57078780	12380	12360	12380	12360	3
251	20230706	151300	57041670	12350	12330	12350	12330	5
252	20230706	151200	56980000	12340	12330	12340	12330	7
253	20230706	151100	56893660	12340	12340	12340	12340	1
254	20230706	151000	56881320	12330	12330	12330	12330	4
255	20230706	150900	56832000	12330	12330	12330	12330	4
256	20230706	150800	56782680	12340	12340	12340	12340	7
257	20230706	150700	56696300	12330	12330	12330	12330	5
258	20230706	150600	56634650	12330	12330	12330	12330	4
259	20230706	150500	56585330	12330	12330	12330	12330	0
260	20230706	150400	56585330	12330	12330	12330	12330	4
261	20230706	150300	56536010	12330	12330	12340	12330	31
262	20230706	150200	56153760	12320	12320	12320	12320	4
263	20230706	150100	56104480	12320	12320	12320	12320	0
264	20230706	150000	56104480	12320	12320	12320	12320	4
265	20230706	145900	56055200	12320	12320	12320	12320	4
266	20230706	145800	56005920	12320	12320	12320	12320	0
267	20230706	145700	56005920	12320	12320	12320	12320	5
268	20230706	145600	55944320	12330	12330	12330	12330	1
269	20230706	145500	55931990	12340	12340	12340	12340	0
270	20230706	145400	55931990	12340	12330	12340	12320	26
271	20230706	145300	55611630	12340	12340	12340	12340	1
272	20230706	145200	55599290	12330	12330	12330	12330	4
273	20230706	145100	55549970	12320	12320	12320	12320	3
274	20230706	145000	55513010	12320	12330	12410	12320	22
275	20230706	144900	55241360	12310	12310	12310	12310	4
276	20230706	144800	55192120	12330	12320	12330	12320	3
277	20230706	144700	55155150	12320	12320	12320	12320	3
278	20230706	144600	55118190	12330	12320	12330	12320	24
279	20230706	144500	54822310	12330	12330	12330	12330	3
280	20230706	144400	54785320	12320	12320	12320	12320	4
281	20230706	144300	54736040	12330	12330	12330	12330	4
282	20230706	144200	54686720	12340	12340	12340	12340	1
283	20230706	144100	54674380	12350	12350	12350	12350	0
284	20230706	144000	54674380	12350	12350	12350	12350	1
285	20230706	143900	54662030	12350	12360	12360	12350	11
286	20230706	143800	54526170	12360	12340	12360	12340	18
287	20230706	143700	54303900	12330	12330	12330	12330	8
288	20230706	143600	54205260	12330	12330	12330	12330	1
289	20230706	143500	54192930	12320	12320	12320	12320	0
290	20230706	143400	54192930	12320	12320	12320	12320	4
291	20230706	143300	54143650	12320	12320	12320	12320	4
292	20230706	143200	54094370	12320	12320	12320	12320	0
293	20230706	143100	54094370	12320	12320	12320	12320	5
294	20230706	143000	54032770	12310	12310	12310	12310	4
295	20230706	142900	53983530	12300	12300	12300	12300	4
296	20230706	142800	53934330	12320	12290	12320	12280	22
297	20230706	142700	53663960	12300	12300	12300	12300	1
298	20230706	142600	53651660	12300	12300	12300	12300	14
299	20230706	142500	53479460	12310	12310	12310	12310	0
300	20230706	142400	53479460	12310	12310	12310	12310	4
301	20230706	142300	53430220	12320	12320	12320	12320	1
302	20230706	142200	53417900	12340	12340	12340	12340	0
303	20230706	142100	53417900	12340	12340	12340	12340	1
304	20230706	142000	53405560	12350	12350	12350	12350	2
305	20230706	141900	53380860	12350	12350	12350	12350	4
306	20230706	141800	53331460	12350	12350	12350	12350	4
307	20230706	141700	53282060	12350	12350	12350	12350	1
308	20230706	141600	53269710	12320	12320	12320	12320	5
309	20230706	141500	53208110	12300	12310	12350	12300	129
310	20230706	141400	51621070	12310	12310	12310	12310	4
311	20230706	141300	51571830	12320	12320	12320	12320	4
312	20230706	141200	51522550	12330	12330	12330	12330	0
313	20230706	141100	51522550	12330	12400	12400	12330	39
314	20230706	141000	51039300	12400	12360	12400	12360	34
315	20230706	140900	50618050	12320	12320	12320	12320	4
316	20230706	140800	50568770	12320	12320	12320	12320	0
317	20230706	140700	50568770	12320	12320	12320	12320	4
318	20230706	140600	50519490	12320	12320	12320	12320	5
319	20230706	140500	50457890	12320	12320	12320	12320	0
320	20230706	140400	50457890	12320	12320	12320	12320	4
321	20230706	140300	50408610	12330	12370	12370	12330	55
322	20230706	140200	49730180	12320	12320	12320	12320	0
323	20230706	140100	49730180	12320	12320	12320	12320	5
324	20230706	140000	49668580	12310	12310	12310	12310	4
325	20230706	135900	49619340	12310	12310	12310	12310	4
326	20230706	135800	49570100	12310	12310	12310	12310	0
327	20230706	135700	49570100	12310	12310	12310	12310	4
328	20230706	135600	49520860	12300	12300	12300	12300	5
329	20230706	135500	49459360	12300	12300	12300	12300	52
330	20230706	135400	48819760	12300	12300	12300	12300	4
331	20230706	135300	48770560	12300	12300	12300	12300	4
332	20230706	135200	48721360	12300	12300	12300	12300	0
333	20230706	135100	48721360	12300	12300	12300	12300	5
334	20230706	135000	48659860	12300	12300	12300	12300	4
335	20230706	134900	48610660	12300	12300	12300	12300	0
336	20230706	134800	48610660	12300	12300	12300	12300	4
337	20230706	134700	48561460	12300	12300	12300	12300	4
338	20230706	134600	48512260	12290	12290	12290	12290	5
339	20230706	134500	48450810	12450	12370	12450	12370	20
340	20230706	134400	48202390	12280	12280	12280	12280	4
341	20230706	134300	48153270	12290	12290	12290	12290	4
342	20230706	134200	48104110	12290	12290	12290	12290	0
343	20230706	134100	48104110	12290	12290	12290	12290	5
344	20230706	134000	48042660	12290	12290	12290	12290	4
345	20230706	133900	47993500	12280	12280	12280	12280	0
346	20230706	133800	47993500	12280	12280	12280	12280	4
347	20230706	133700	47944380	12280	12290	12350	12280	92
348	20230706	133600	46809000	12260	12260	12260	12260	5
349	20230706	133500	46747700	12280	12280	12280	12280	0
350	20230706	133400	46747700	12280	12280	12280	12280	0
351	20230706	133300	46747700	12280	12280	12280	12280	0
352	20230706	133200	46747700	12280	12280	12280	12280	0
353	20230706	133100	46747700	12280	12280	12280	12280	0
354	20230706	133000	46747700	12280	12280	12280	12280	0
355	20230706	132900	46747700	12280	12280	12280	12280	0
356	20230706	132800	46747700	12280	12280	12280	12280	0
357	20230706	132700	46747700	12280	12280	12280	12280	1
358	20230706	132600	46735420	12260	12260	12260	12260	0
359	20230706	132500	46735420	12260	12300	12300	12260	200
360	20230706	132400	44281150	12300	12300	12300	12300	0
361	20230706	132300	44281150	12300	12300	12300	12300	0
362	20230706	132200	44281150	12300	12300	12300	12300	10
363	20230706	132100	44158150	12300	12300	12300	12300	4
364	20230706	132000	44108950	12300	12300	12300	12300	0
365	20230706	131900	44108950	12300	12300	12300	12300	10
366	20230706	131800	43985950	12300	12420	12420	12220	1721
367	20230706	131700	22726650	12430	12460	12460	12430	182
368	20230706	131600	20463930	12520	12520	12520	12520	0
369	20230706	131500	20463930	12520	12520	12520	12520	0
370	20230706	131400	20463930	12520	12520	12520	12520	0
371	20230706	131300	20463930	12520	12520	12520	12520	0
372	20230706	131200	20463930	12520	12520	12520	12520	0
373	20230706	131100	20463930	12520	12520	12520	12520	0
374	20230706	131000	20463930	12520	12520	12520	12520	0
375	20230706	130900	20463930	12520	12520	12520	12520	0
376	20230706	130800	20463930	12520	12520	12520	12520	0
377	20230706	130700	20463930	12520	12520	12520	12520	0
378	20230706	130600	20463930	12520	12520	12520	12520	0
379	20230706	130500	20463930	12520	12520	12520	12520	0
380	20230706	130400	20463930	12520	12520	12520	12520	0
381	20230706	130300	20463930	12520	12520	12520	12520	0
382	20230706	130200	20463930	12520	12510	12520	12510	2
383	20230706	130100	20438900	12510	12510	12510	12510	0
384	20230706	130000	20438900	12510	12510	12510	12510	0
385	20230706	125900	20438900	12510	12510	12510	12510	0
386	20230706	125800	20438900	12510	12510	12510	12510	0
387	20230706	125700	20438900	12510	12510	12510	12510	5
388	20230706	125600	20376350	12440	12440	12440	12440	0
389	20230706	125500	20376350	12440	12440	12440	12440	0
390	20230706	125400	20376350	12440	12440	12440	12440	0
391	20230706	125300	20376350	12440	12440	12440	12440	0
392	20230706	125200	20376350	12440	12440	12440	12440	0
393	20230706	125100	20376350	12440	12440	12440	12440	0
394	20230706	125000	20376350	12440	12440	12440	12440	0
395	20230706	124900	20376350	12440	12440	12440	12440	0
396	20230706	124800	20376350	12440	12440	12440	12440	0
397	20230706	124700	20376350	12440	12440	12440	12440	0
398	20230706	124600	20376350	12440	12440	12440	12440	0
399	20230706	124500	20376350	12440	12440	12440	12440	0
400	20230706	124400	20376350	12440	12440	12440	12440	0
401	20230706	124300	20376350	12440	12440	12440	12440	0
402	20230706	124200	20376350	12440	12440	12440	12440	0
403	20230706	124100	20376350	12440	12440	12440	12440	0
404	20230706	124000	20376350	12440	12440	12440	12440	0
405	20230706	123900	20376350	12440	12440	12440	12440	0
406	20230706	123800	20376350	12440	12470	12470	12440	76
407	20230706	123700	19429480	12520	12520	12530	12520	42
408	20230706	123600	18903350	12530	12530	12530	12530	50
409	20230706	123500	18276850	12530	12530	12530	12530	0
410	20230706	123400	18276850	12530	12530	12530	12530	0
411	20230706	123300	18276850	12530	12530	12530	12530	0
412	20230706	123200	18276850	12530	12530	12530	12530	0
413	20230706	123100	18276850	12530	12530	12530	12530	0
414	20230706	123000	18276850	12530	12530	12530	12530	0
415	20230706	122900	18276850	12530	12530	12530	12530	0
416	20230706	122800	18276850	12530	12530	12530	12530	0
417	20230706	122700	18276850	12530	12530	12530	12530	0
418	20230706	122600	18276850	12530	12530	12530	12530	0
419	20230706	122500	18276850	12530	12530	12530	12530	0
420	20230706	122400	18276850	12530	12530	12530	12530	0
421	20230706	122300	18276850	12530	12530	12530	12530	0
422	20230706	122200	18276850	12530	12530	12530	12530	0
423	20230706	122100	18276850	12530	12530	12530	12530	0
424	20230706	122000	18276850	12530	12530	12530	12530	0
425	20230706	121900	18276850	12530	12530	12530	12530	0
426	20230706	121800	18276850	12530	12530	12530	12530	0
427	20230706	121700	18276850	12530	12530	12530	12530	0
428	20230706	121600	18276850	12530	12530	12530	12530	0
429	20230706	121500	18276850	12530	12530	12530	12530	0
430	20230706	121400	18276850	12530	12530	12530	12530	0
431	20230706	121300	18276850	12530	12530	12530	12530	0
432	20230706	121200	18276850	12530	12530	12530	12530	0
433	20230706	121100	18276850	12530	12530	12530	12530	0
434	20230706	121000	18276850	12530	12530	12530	12530	0
435	20230706	120900	18276850	12530	12530	12530	12530	0
436	20230706	120800	18276850	12530	12530	12530	12530	2
437	20230706	120700	18251790	12460	12460	12460	12460	1
438	20230706	120600	18239330	12530	12530	12530	12530	0
439	20230706	120500	18239330	12530	12530	12530	12530	0
440	20230706	120400	18239330	12530	12530	12530	12530	0
441	20230706	120300	18239330	12530	12530	12530	12530	0
442	20230706	120200	18239330	12530	12530	12530	12530	0
443	20230706	120100	18239330	12530	12530	12530	12530	0
444	20230706	120000	18239330	12530	12530	12530	12530	0
445	20230706	115900	18239330	12530	12530	12530	12530	0
446	20230706	115800	18239330	12530	12530	12530	12530	0
447	20230706	115700	18239330	12530	12530	12530	12530	0
448	20230706	115600	18239330	12530	12530	12530	12530	0
449	20230706	115500	18239330	12530	12530	12530	12530	30
450	20230706	115400	17863430	12530	12530	12530	12530	0
451	20230706	115300	17863430	12530	12530	12530	12530	0
452	20230706	115200	17863430	12530	12530	12530	12530	0
453	20230706	115100	17863430	12530	12530	12530	12530	0
454	20230706	115000	17863430	12530	12530	12530	12530	0
455	20230706	114900	17863430	12530	12530	12530	12530	0
456	20230706	114800	17863430	12530	12530	12530	12530	0
457	20230706	114700	17863430	12530	12530	12530	12530	0
458	20230706	114600	17863430	12530	12530	12530	12530	0
459	20230706	114500	17863430	12530	12530	12530	12530	0
460	20230706	114400	17863430	12530	12530	12530	12530	0
461	20230706	114300	17863430	12530	12530	12530	12530	0
462	20230706	114200	17863430	12530	12530	12530	12530	0
463	20230706	114100	17863430	12530	12530	12530	12530	2
464	20230706	114000	17838370	12420	12420	12420	12420	0
465	20230706	113900	17838370	12420	12420	12420	12420	0
466	20230706	113800	17838370	12420	12420	12420	12420	0
467	20230706	113700	17838370	12420	12420	12420	12420	0
468	20230706	113600	17838370	12420	12420	12420	12420	0
469	20230706	113500	17838370	12420	12420	12420	12420	0
470	20230706	113400	17838370	12420	12420	12420	12420	0
471	20230706	113300	17838370	12420	12420	12420	12420	0
472	20230706	113200	17838370	12420	12420	12420	12420	0
473	20230706	113100	17838370	12420	12420	12420	12420	0
474	20230706	113000	17838370	12420	12420	12420	12420	0
475	20230706	112900	17838370	12420	12420	12420	12420	0
476	20230706	112800	17838370	12420	12420	12420	12420	0
477	20230706	112700	17838370	12420	12420	12420	12420	0
478	20230706	112600	17838370	12420	12450	12450	12420	173
479	20230706	112500	15686180	12450	12490	12490	12450	127
480	20230706	112400	14104740	12490	12490	12490	12490	0
481	20230706	112300	14104740	12490	12490	12490	12490	0
482	20230706	112200	14104740	12490	12490	12490	12490	0
483	20230706	112100	14104740	12490	12490	12490	12490	0
484	20230706	112000	14104740	12490	12490	12490	12490	0
485	20230706	111900	14104740	12490	12490	12490	12490	0
486	20230706	111800	14104740	12490	12490	12490	12490	0
487	20230706	111700	14104740	12490	12490	12490	12490	0
488	20230706	111600	14104740	12490	12490	12490	12490	0
489	20230706	111500	14104740	12490	12480	12490	12480	2
490	20230706	111400	14079770	12480	12490	12490	12480	2
491	20230706	111300	14054800	12480	12510	12510	12480	45
492	20230706	111200	13492320	12520	12530	12530	12520	2
493	20230706	111100	13467270	12510	12510	12510	12510	0
494	20230706	111000	13467270	12510	12510	12520	12510	7
495	20230706	110900	13379660	12500	12490	12500	12490	2
496	20230706	110800	13354670	12480	12480	12480	12480	0
497	20230706	110700	13354670	12480	12480	12480	12480	0
498	20230706	110600	13354670	12480	12480	12480	12480	1
499	20230706	110500	13342190	12510	12510	12510	12510	0
500	20230706	110400	13342190	12510	12510	12510	12510	0
501	20230706	110300	13342190	12510	12510	12510	12510	0
502	20230706	110200	13342190	12510	12510	12510	12510	2
503	20230706	110100	13317170	12500	12500	12500	12500	0
504	20230706	110000	13317170	12500	12500	12500	12500	0
505	20230706	105900	13317170	12500	12500	12500	12500	0
506	20230706	105800	13317170	12500	12500	12500	12500	0
507	20230706	105700	13317170	12500	12500	12500	12500	0
508	20230706	105600	13317170	12500	12500	12500	12500	0
509	20230706	105500	13317170	12500	12500	12500	12500	0
510	20230706	105400	13317170	12500	12490	12500	12490	2
511	20230706	105300	13292180	12480	12480	12480	12480	0
512	20230706	105200	13292180	12480	12480	12480	12480	4
513	20230706	105100	13242260	12450	12450	12450	12450	0
514	20230706	105000	13242260	12450	12450	12450	12450	0
515	20230706	104900	13242260	12450	12450	12450	12450	0
516	20230706	104800	13242260	12450	12450	12450	12450	0
517	20230706	104700	13242260	12450	12450	12450	12450	0
518	20230706	104600	13242260	12450	12450	12450	12450	0
519	20230706	104500	13242260	12450	12450	12450	12450	0
520	20230706	104400	13242260	12450	12490	12490	12450	79
521	20230706	104300	12256700	12580	12580	12580	12580	0
522	20230706	104200	12256700	12580	12580	12580	12580	0
523	20230706	104100	12256700	12580	12580	12580	12580	0
524	20230706	104000	12256700	12580	12580	12580	12580	0
525	20230706	103900	12256700	12580	12580	12580	12580	0
526	20230706	103800	12256700	12580	12580	12580	12580	0
527	20230706	103700	12256700	12580	12580	12580	12580	0
528	20230706	103600	12256700	12580	12580	12580	12580	0
529	20230706	103500	12256700	12580	12580	12580	12580	0
530	20230706	103400	12256700	12580	12580	12580	12580	0
531	20230706	103300	12256700	12580	12580	12580	12580	0
532	20230706	103200	12256700	12580	12580	12580	12580	0
533	20230706	103100	12256700	12580	12580	12580	12580	0
534	20230706	103000	12256700	12580	12580	12580	12580	0
535	20230706	102900	12256700	12580	12580	12580	12580	0
536	20230706	102800	12256700	12580	12580	12580	12580	0
537	20230706	102700	12256700	12580	12580	12580	12580	2
538	20230706	102600	12231540	12500	12500	12500	12500	0
539	20230706	102500	12231540	12500	12500	12500	12500	0
540	20230706	102400	12231540	12500	12490	12500	12490	110
541	20230706	102300	10857420	12500	12500	12500	12500	0
542	20230706	102200	10857420	12500	12500	12500	12500	43
543	20230706	102100	10319920	12500	12500	12500	12500	1
544	20230706	102000	10307420	12500	12500	12500	12500	0
545	20230706	101900	10307420	12500	12500	12500	12500	50
546	20230706	101800	9682420	12500	12500	12500	12500	0
547	20230706	101700	9682420	12500	12500	12500	12500	4
548	20230706	101600	9632420	12500	12500	12500	12500	0
549	20230706	101500	9632420	12500	12500	12500	12500	1
550	20230706	101400	9619920	12520	12520	12520	12520	0
551	20230706	101300	9619920	12520	12520	12520	12520	0
552	20230706	101200	9619920	12520	12520	12520	12520	0
553	20230706	101100	9619920	12520	12520	12520	12520	0
554	20230706	101000	9619920	12520	12520	12520	12520	0
555	20230706	100900	9619920	12520	12520	12520	12520	0
556	20230706	100800	9619920	12520	12520	12520	12520	0
557	20230706	100700	9619920	12520	12520	12520	12520	0
558	20230706	100600	9619920	12520	12520	12520	12520	0
559	20230706	100500	9619920	12520	12520	12520	12520	2
560	20230706	100400	9594880	12520	12520	12520	12520	0
561	20230706	100300	9594880	12520	12520	12520	12520	0
562	20230706	100200	9594880	12520	12520	12520	12520	0
563	20230706	100100	9594880	12520	12520	12520	12520	0
564	20230706	100000	9594880	12520	12520	12520	12520	0
565	20230706	095900	9594880	12520	12520	12520	12520	1
566	20230706	095800	9582360	12520	12520	12520	12520	11
567	20230706	095700	9444640	12440	12440	12440	12440	0
568	20230706	095600	9444640	12440	12440	12440	12440	0
569	20230706	095500	9444640	12440	12440	12440	12440	0
570	20230706	095400	9444640	12440	12440	12440	12440	0
571	20230706	095300	9444640	12440	12440	12440	12440	0
572	20230706	095200	9444640	12440	12440	12440	12440	0
573	20230706	095100	9444640	12440	12440	12440	12440	0
574	20230706	095000	9444640	12440	12440	12440	12440	0
575	20230706	094900	9444640	12440	12440	12440	12440	0
576	20230706	094800	9444640	12440	12440	12440	12440	0
577	20230706	094700	9444640	12440	12440	12440	12440	0
578	20230706	094600	9444640	12440	12440	12440	12440	0
579	20230706	094500	9444640	12440	12440	12440	12440	0
580	20230706	094400	9444640	12440	12440	12440	12440	0
581	20230706	094300	9444640	12440	12470	12470	12440	100
582	20230706	094200	8199420	12470	12470	12470	12470	0
583	20230706	094100	8199420	12470	12470	12470	12470	0
584	20230706	094000	8199420	12470	12470	12470	12470	1
585	20230706	093900	8186950	12470	12470	12470	12470	9
586	20230706	093800	8074720	12470	12510	12510	12470	190
587	20230706	093700	5702190	12520	12520	12520	12520	0
588	20230706	093600	5702190	12520	12520	12520	12520	0
589	20230706	093500	5702190	12520	12520	12520	12520	48
590	20230706	093400	5101230	12520	12520	12520	12520	0
591	20230706	093300	5101230	12520	12520	12520	12520	0
592	20230706	093200	5101230	12520	12520	12520	12520	0
593	20230706	093100	5101230	12520	12520	12520	12520	0
594	20230706	093000	5101230	12520	12520	12520	12520	0
595	20230706	092900	5101230	12520	12520	12520	12520	0
596	20230706	092800	5101230	12520	12520	12520	12520	0
597	20230706	092700	5101230	12520	12520	12520	12520	0
598	20230706	092600	5101230	12520	12520	12520	12520	0
599	20230706	092500	5101230	12520	12520	12520	12520	0
600	20230706	092400	5101230	12520	12520	12520	12520	0
601	20230706	092300	5101230	12520	12520	12520	12520	0
602	20230706	092200	5101230	12520	12520	12520	12520	0
603	20230706	092100	5101230	12520	12520	12520	12520	0
604	20230706	092000	5101230	12520	12520	12520	12520	61
605	20230706	091900	4337510	12510	12520	12520	12510	56
606	20230706	091800	3636450	12520	12520	12520	12520	45
607	20230706	091700	3073050	12520	12520	12520	12520	0
608	20230706	091600	3073050	12520	12520	12520	12520	9
609	20230706	091500	2960370	12520	12520	12520	12520	20
610	20230706	091400	2709970	12520	12520	12520	12520	5
611	20230706	091300	2647370	12520	12520	12520	12520	10
612	20230706	091200	2522170	12520	12520	12520	12520	0
613	20230706	091100	2522170	12520	12520	12520	12520	0
614	20230706	091000	2522170	12520	12520	12520	12520	0
615	20230706	090900	2522170	12520	12520	12520	12520	0
616	20230706	090800	2522170	12520	12520	12520	12520	0
617	20230706	090700	2522170	12520	12520	12520	12520	62
618	20230706	090600	1745930	12600	12600	12600	12600	59
619	20230706	090500	1002530	12600	12600	12600	12600	0
620	20230706	090400	1002530	12600	12600	12600	12600	13
621	20230706	090300	838730	12600	12580	12600	12580	4
622	20230706	090200	788360	12570	12560	12570	12560	2
623	20230706	090100	763230	12550	12550	12550	12550	32
624	20230706	090000	361630	12470	12470	12470	12470	29