KissMeData/246250/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203000	67980710	9980	9980	9980	9980	88
3	20230706	202900	67980710	9980	9980	9980	9980	0
4	20230706	202800	67980710	9980	9980	9980	9980	0
5	20230706	202700	67980710	9980	9980	9980	9980	0
6	20230706	202600	67980710	9980	9980	9980	9980	0
7	20230706	202500	67980710	9980	9980	9980	9980	0
8	20230706	202400	67980710	9980	9980	9980	9980	0
9	20230706	202300	67980710	9980	9980	9980	9980	0
10	20230706	202200	67980710	9980	9980	9980	9980	0
11	20230706	202100	67980710	9980	9980	9980	9980	0
12	20230706	202000	67980710	9980	9980	9980	9980	0
13	20230706	201900	67980710	9980	9980	9980	9980	0
14	20230706	201800	67980710	9980	9980	9980	9980	0
15	20230706	201700	67980710	9980	9980	9980	9980	0
16	20230706	201600	67980710	9980	9980	9980	9980	0
17	20230706	201500	67980710	9980	9980	9980	9980	0
18	20230706	201400	67980710	9980	9980	9980	9980	0
19	20230706	201300	67980710	9980	9980	9980	9980	0
20	20230706	201200	67980710	9980	9980	9980	9980	0
21	20230706	201100	67980710	9980	9980	9980	9980	0
22	20230706	201000	67980710	9980	9980	9980	9980	0
23	20230706	200900	67980710	9980	9980	9980	9980	0
24	20230706	200800	67980710	9980	9980	9980	9980	0
25	20230706	200700	67980710	9980	9980	9980	9980	0
26	20230706	200600	67980710	9980	9980	9980	9980	0
27	20230706	200500	67980710	9980	9980	9980	9980	0
28	20230706	200400	67980710	9980	9980	9980	9980	0
29	20230706	200300	67980710	9980	9980	9980	9980	0
30	20230706	200200	67980710	9980	9980	9980	9980	0
31	20230706	200100	67980710	9980	9980	9980	9980	0
32	20230706	200000	67980710	9980	9980	9980	9980	88
33	20230706	195900	67980710	9980	9980	9980	9980	0
34	20230706	195800	67980710	9980	9980	9980	9980	0
35	20230706	195700	67980710	9980	9980	9980	9980	0
36	20230706	195600	67980710	9980	9980	9980	9980	0
37	20230706	195500	67980710	9980	9980	9980	9980	0
38	20230706	195400	67980710	9980	9980	9980	9980	0
39	20230706	195300	67980710	9980	9980	9980	9980	0
40	20230706	195200	67980710	9980	9980	9980	9980	0
41	20230706	195100	67980710	9980	9980	9980	9980	0
42	20230706	195000	67980710	9980	9980	9980	9980	0
43	20230706	194900	67980710	9980	9980	9980	9980	0
44	20230706	194800	67980710	9980	9980	9980	9980	0
45	20230706	194700	67980710	9980	9980	9980	9980	0
46	20230706	194600	67980710	9980	9980	9980	9980	0
47	20230706	194500	67980710	9980	9980	9980	9980	0
48	20230706	194400	67980710	9980	9980	9980	9980	0
49	20230706	194300	67980710	9980	9980	9980	9980	0
50	20230706	194200	67980710	9980	9980	9980	9980	0
51	20230706	194100	67980710	9980	9980	9980	9980	0
52	20230706	194000	67980710	9980	9980	9980	9980	0
53	20230706	193900	67980710	9980	9980	9980	9980	0
54	20230706	193800	67980710	9980	9980	9980	9980	0
55	20230706	193700	67980710	9980	9980	9980	9980	0
56	20230706	193600	67980710	9980	9980	9980	9980	0
57	20230706	193500	67980710	9980	9980	9980	9980	0
58	20230706	193400	67980710	9980	9980	9980	9980	0
59	20230706	193300	67980710	9980	9980	9980	9980	0
60	20230706	193200	67980710	9980	9980	9980	9980	0
61	20230706	193100	67980710	9980	9980	9980	9980	0
62	20230706	193000	67980710	9980	9980	9980	9980	88
63	20230706	192900	67980710	9980	9980	9980	9980	0
64	20230706	192800	67980710	9980	9980	9980	9980	0
65	20230706	192700	67980710	9980	9980	9980	9980	0
66	20230706	192600	67980710	9980	9980	9980	9980	0
67	20230706	192500	67980710	9980	9980	9980	9980	0
68	20230706	192400	67980710	9980	9980	9980	9980	0
69	20230706	192300	67980710	9980	9980	9980	9980	0
70	20230706	192200	67980710	9980	9980	9980	9980	0
71	20230706	192100	67980710	9980	9980	9980	9980	0
72	20230706	192000	67980710	9980	9980	9980	9980	0
73	20230706	191900	67980710	9980	9980	9980	9980	0
74	20230706	191800	67980710	9980	9980	9980	9980	0
75	20230706	191700	67980710	9980	9980	9980	9980	0
76	20230706	191600	67980710	9980	9980	9980	9980	0
77	20230706	191500	67980710	9980	9980	9980	9980	0
78	20230706	191400	67980710	9980	9980	9980	9980	0
79	20230706	191300	67980710	9980	9980	9980	9980	0
80	20230706	191200	67980710	9980	9980	9980	9980	0
81	20230706	191100	67980710	9980	9980	9980	9980	0
82	20230706	191000	67980710	9980	9980	9980	9980	0
83	20230706	190900	67980710	9980	9980	9980	9980	0
84	20230706	190800	67980710	9980	9980	9980	9980	0
85	20230706	190700	67980710	9980	9980	9980	9980	0
86	20230706	190600	67980710	9980	9980	9980	9980	0
87	20230706	190500	67980710	9980	9980	9980	9980	0
88	20230706	190400	67980710	9980	9980	9980	9980	0
89	20230706	190300	67980710	9980	9980	9980	9980	0
90	20230706	190200	67980710	9980	9980	9980	9980	0
91	20230706	190100	67980710	9980	9980	9980	9980	0
92	20230706	190000	67980710	9980	9980	9980	9980	88
93	20230706	185900	67980710	9980	9980	9980	9980	0
94	20230706	185800	67980710	9980	9980	9980	9980	0
95	20230706	185700	67980710	9980	9980	9980	9980	0
96	20230706	185600	67980710	9980	9980	9980	9980	0
97	20230706	185500	67980710	9980	9980	9980	9980	0
98	20230706	185400	67980710	9980	9980	9980	9980	0
99	20230706	185300	67980710	9980	9980	9980	9980	0
100	20230706	185200	67980710	9980	9980	9980	9980	0
101	20230706	185100	67980710	9980	9980	9980	9980	0
102	20230706	185000	67980710	9980	9980	9980	9980	0
103	20230706	184900	67980710	9980	9980	9980	9980	0
104	20230706	184800	67980710	9980	9980	9980	9980	0
105	20230706	184700	67980710	9980	9980	9980	9980	0
106	20230706	184600	67980710	9980	9980	9980	9980	0
107	20230706	184500	67980710	9980	9980	9980	9980	0
108	20230706	184400	67980710	9980	9980	9980	9980	0
109	20230706	184300	67980710	9980	9980	9980	9980	0
110	20230706	184200	67980710	9980	9980	9980	9980	0
111	20230706	184100	67980710	9980	9980	9980	9980	0
112	20230706	184000	67980710	9980	9980	9980	9980	0
113	20230706	183900	67980710	9980	9980	9980	9980	0
114	20230706	183800	67980710	9980	9980	9980	9980	0
115	20230706	183700	67980710	9980	9980	9980	9980	0
116	20230706	183600	67980710	9980	9980	9980	9980	0
117	20230706	183500	67980710	9980	9980	9980	9980	0
118	20230706	183400	67980710	9980	9980	9980	9980	0
119	20230706	183300	67980710	9980	9980	9980	9980	0
120	20230706	183200	67980710	9980	9980	9980	9980	0
121	20230706	183100	67980710	9980	9980	9980	9980	0
122	20230706	183000	67980710	9980	9980	9980	9980	88
123	20230706	182900	67980710	9980	9980	9980	9980	0
124	20230706	182800	67980710	9980	9980	9980	9980	0
125	20230706	182700	67980710	9980	9980	9980	9980	0
126	20230706	182600	67980710	9980	9980	9980	9980	0
127	20230706	182500	67980710	9980	9980	9980	9980	0
128	20230706	182400	67980710	9980	9980	9980	9980	0
129	20230706	182300	67980710	9980	9980	9980	9980	0
130	20230706	182200	67980710	9980	9980	9980	9980	0
131	20230706	182100	67980710	9980	9980	9980	9980	0
132	20230706	182000	67980710	9980	9980	9980	9980	0
133	20230706	181900	67980710	9980	9980	9980	9980	0
134	20230706	181800	67980710	9980	9980	9980	9980	0
135	20230706	181700	67980710	9980	9980	9980	9980	0
136	20230706	181600	67980710	9980	9980	9980	9980	0
137	20230706	181500	67980710	9980	9980	9980	9980	0
138	20230706	181400	67980710	9980	9980	9980	9980	0
139	20230706	181300	67980710	9980	9980	9980	9980	0
140	20230706	181200	67980710	9980	9980	9980	9980	0
141	20230706	181100	67980710	9980	9980	9980	9980	0
142	20230706	181000	67980710	9980	9980	9980	9980	0
143	20230706	180900	67980710	9980	9980	9980	9980	0
144	20230706	180800	67980710	9980	9980	9980	9980	0
145	20230706	180700	67980710	9980	9980	9980	9980	0
146	20230706	180600	67980710	9980	9980	9980	9980	0
147	20230706	180500	67980710	9980	9980	9980	9980	0
148	20230706	180400	67980710	9980	9980	9980	9980	0
149	20230706	180300	67980710	9980	9980	9980	9980	0
150	20230706	180200	67980710	9980	9980	9980	9980	0
151	20230706	180100	67980710	9980	9980	9980	9980	0
152	20230706	180000	67980710	9980	9980	9980	9980	88
153	20230706	175900	67980710	9980	9980	9980	9980	0
154	20230706	175800	67980710	9980	9980	9980	9980	0
155	20230706	175700	67980710	9980	9980	9980	9980	0
156	20230706	175600	67980710	9980	9980	9980	9980	0
157	20230706	175500	67980710	9980	9980	9980	9980	0
158	20230706	175400	67980710	9980	9980	9980	9980	0
159	20230706	175300	67980710	9980	9980	9980	9980	0
160	20230706	175200	67980710	9980	9980	9980	9980	0
161	20230706	175100	67980710	9980	9980	9980	9980	0
162	20230706	175000	67980710	9980	9980	9980	9980	0
163	20230706	174900	67980710	9980	9980	9980	9980	0
164	20230706	174800	67980710	9980	9980	9980	9980	0
165	20230706	174700	67980710	9980	9980	9980	9980	0
166	20230706	174600	67980710	9980	9980	9980	9980	0
167	20230706	174500	67980710	9980	9980	9980	9980	0
168	20230706	174400	67980710	9980	9980	9980	9980	0
169	20230706	174300	67980710	9980	9980	9980	9980	0
170	20230706	174200	67980710	9980	9980	9980	9980	0
171	20230706	174100	67980710	9980	9980	9980	9980	0
172	20230706	174000	67980710	9980	9980	9980	9980	0
173	20230706	173900	67980710	9980	9980	9980	9980	0
174	20230706	173800	67980710	9980	9980	9980	9980	0
175	20230706	173700	67980710	9980	9980	9980	9980	0
176	20230706	173600	67980710	9980	9980	9980	9980	0
177	20230706	173500	67980710	9980	9980	9980	9980	0
178	20230706	173400	67980710	9980	9980	9980	9980	0
179	20230706	173300	67980710	9980	9980	9980	9980	0
180	20230706	173200	67980710	9980	9980	9980	9980	0
181	20230706	173100	67980710	9980	9980	9980	9980	0
182	20230706	173000	67980710	9980	9980	9980	9980	88
183	20230706	172900	67980710	9980	9980	9980	9980	0
184	20230706	172800	67980710	9980	9980	9980	9980	0
185	20230706	172700	67980710	9980	9980	9980	9980	0
186	20230706	172600	67980710	9980	9980	9980	9980	0
187	20230706	172500	67980710	9980	9980	9980	9980	0
188	20230706	172400	67980710	9980	9980	9980	9980	0
189	20230706	172300	67980710	9980	9980	9980	9980	0
190	20230706	172200	67980710	9980	9980	9980	9980	0
191	20230706	172100	67980710	9980	9980	9980	9980	0
192	20230706	172000	67980710	9980	9980	9980	9980	0
193	20230706	171900	67980710	9980	9980	9980	9980	0
194	20230706	171800	67980710	9980	9980	9980	9980	0
195	20230706	171700	67980710	9980	9980	9980	9980	0
196	20230706	171600	67980710	9980	9980	9980	9980	0
197	20230706	171500	67980710	9980	9980	9980	9980	0
198	20230706	171400	67980710	9980	9980	9980	9980	0
199	20230706	171300	67980710	9980	9980	9980	9980	0
200	20230706	171200	67980710	9980	9980	9980	9980	0
201	20230706	171100	67980710	9980	9980	9980	9980	0
202	20230706	171000	67980710	9980	9980	9980	9980	0
203	20230706	170900	67980710	9980	9980	9980	9980	0
204	20230706	170800	67980710	9980	9980	9980	9980	0
205	20230706	170700	67980710	9980	9980	9980	9980	0
206	20230706	170600	67980710	9980	9980	9980	9980	0
207	20230706	170500	67980710	9980	9980	9980	9980	0
208	20230706	170400	67980710	9980	9980	9980	9980	0
209	20230706	170300	67980710	9980	9980	9980	9980	0
210	20230706	170200	67980710	9980	9980	9980	9980	0
211	20230706	170100	67980710	9980	9980	9980	9980	0
212	20230706	170000	67980710	9980	9980	9980	9980	88
213	20230706	165900	67980710	9980	9980	9980	9980	0
214	20230706	165800	67980710	9980	9980	9980	9980	0
215	20230706	165700	67980710	9980	9980	9980	9980	0
216	20230706	165600	67980710	9980	9980	9980	9980	0
217	20230706	165500	67980710	9980	9980	9980	9980	0
218	20230706	165400	67980710	9980	9980	9980	9980	0
219	20230706	165300	67980710	9980	9980	9980	9980	0
220	20230706	165200	67980710	9980	9980	9980	9980	0
221	20230706	165100	67980710	9980	9980	9980	9980	0
222	20230706	165000	67980710	9980	9980	9980	9980	0
223	20230706	164900	67980710	9980	9980	9980	9980	0
224	20230706	164800	67980710	9980	9980	9980	9980	0
225	20230706	164700	67980710	9980	9980	9980	9980	0
226	20230706	164600	67980710	9980	9980	9980	9980	0
227	20230706	164500	67980710	9980	9980	9980	9980	0
228	20230706	164400	67980710	9980	9980	9980	9980	0
229	20230706	164300	67980710	9980	9980	9980	9980	0
230	20230706	164200	67980710	9980	9980	9980	9980	0
231	20230706	164100	67980710	9980	9980	9980	9980	0
232	20230706	164000	67980710	9980	9980	9980	9980	0
233	20230706	163900	67980710	9980	9980	9980	9980	0
234	20230706	163800	67980710	9980	9980	9980	9980	0
235	20230706	163700	67980710	9980	9980	9980	9980	0
236	20230706	163600	67980710	9980	9980	9980	9980	0
237	20230706	163500	67980710	9980	9980	9980	9980	0
238	20230706	163400	67980710	9980	9980	9980	9980	0
239	20230706	163300	67980710	9980	9980	9980	9980	0
240	20230706	163200	67980710	9980	9980	9980	9980	0
241	20230706	163100	67980710	9980	9980	9980	9980	0
242	20230706	163000	67980710	9980	9980	9980	9980	88
243	20230706	162900	67980710	9980	9980	9980	9980	0
244	20230706	162800	67980710	9980	9980	9980	9980	0
245	20230706	162700	67980710	9980	9980	9980	9980	0
246	20230706	162600	67980710	9980	9980	9980	9980	0
247	20230706	162500	67980710	9980	9980	9980	9980	0
248	20230706	162400	67980710	9980	9980	9980	9980	0
249	20230706	162300	67980710	9980	9980	9980	9980	0
250	20230706	162200	67980710	9980	9980	9980	9980	0
251	20230706	162100	67980710	9980	9980	9980	9980	0
252	20230706	162000	67980710	9980	9980	9980	9980	0
253	20230706	161900	67980710	9980	9980	9980	9980	0
254	20230706	161800	67980710	9980	9980	9980	9980	0
255	20230706	161700	67980710	9980	9980	9980	9980	0
256	20230706	161600	67980710	9980	9980	9980	9980	0
257	20230706	161500	67980710	9980	9980	9980	9980	0
258	20230706	161400	67980710	9980	9980	9980	9980	0
259	20230706	161300	67980710	9980	9980	9980	9980	0
260	20230706	161200	67980710	9980	9980	9980	9980	0
261	20230706	161100	67980710	9980	9980	9980	9980	0
262	20230706	161000	67980710	9980	9980	9980	9980	0
263	20230706	160900	67980710	9980	9980	9980	9980	0
264	20230706	160800	67980710	9980	9980	9980	9980	0
265	20230706	160700	67980710	9980	9980	9980	9980	0
266	20230706	160600	67980710	9980	9980	9980	9980	0
267	20230706	160500	67980710	9980	9980	9980	9980	0
268	20230706	160400	67980710	9980	9980	9980	9980	0
269	20230706	160300	67980710	9980	9980	9980	9980	0
270	20230706	160200	67980710	9980	9980	9980	9980	0
271	20230706	160100	67980710	9980	9980	9980	9980	0
272	20230706	160000	67980710	9980	9980	9980	9980	88
273	20230706	155900	67980710	9980	9980	9980	9980	0
274	20230706	155800	67980710	9980	9980	9980	9980	0
275	20230706	155700	67980710	9980	9980	9980	9980	0
276	20230706	155600	67980710	9980	9980	9980	9980	0
277	20230706	155500	67980710	9980	9980	9980	9980	0
278	20230706	155400	67980710	9980	9980	9980	9980	0
279	20230706	155300	67980710	9980	9980	9980	9980	0
280	20230706	155200	67980710	9980	9980	9980	9980	0
281	20230706	155100	67980710	9980	9980	9980	9980	0
282	20230706	155000	67980710	9980	9980	9980	9980	0
283	20230706	154900	67980710	9980	9980	9980	9980	0
284	20230706	154800	67980710	9980	9980	9980	9980	0
285	20230706	154700	67980710	9980	9980	9980	9980	0
286	20230706	154600	67980710	9980	9980	9980	9980	0
287	20230706	154500	67980710	9980	9980	9980	9980	0
288	20230706	154400	67980710	9980	9980	9980	9980	0
289	20230706	154300	67980710	9980	9980	9980	9980	0
290	20230706	154200	67980710	9980	9980	9980	9980	0
291	20230706	154100	67980710	9980	9980	9980	9980	0
292	20230706	154000	67980710	9980	9980	9980	9980	0
293	20230706	153900	67980710	9980	9980	9980	9980	0
294	20230706	153800	67980710	9980	9980	9980	9980	0
295	20230706	153700	67980710	9980	9980	9980	9980	0
296	20230706	153600	67980710	9980	9980	9980	9980	0
297	20230706	153500	67980710	9980	9980	9980	9980	0
298	20230706	153400	67980710	9980	9980	9980	9980	0
299	20230706	153300	67980710	9980	9980	9980	9980	0
300	20230706	153200	67980710	9980	9980	9980	9980	0
301	20230706	153100	67980710	9980	9980	9980	9980	0
302	20230706	153000	67980710	9980	9980	9980	9980	176
303	20230706	152900	67102470	9980	9980	9980	9980	0
304	20230706	152800	67102470	9980	9980	9980	9980	0
305	20230706	152700	67102470	9980	9980	9980	9980	0
306	20230706	152600	67102470	9980	9980	9980	9980	0
307	20230706	152500	67102470	9980	9980	9980	9980	0
308	20230706	152400	67102470	9980	9980	9980	9980	0
309	20230706	152300	67102470	9980	9980	9980	9980	0
310	20230706	152200	67102470	9980	9980	9980	9980	0
311	20230706	152100	67102470	9980	9980	9980	9980	0
312	20230706	152000	67102470	9980	9980	9980	9980	0
313	20230706	151900	67102470	9980	9980	9980	9980	1
314	20230706	151800	67092490	9850	9850	9850	9850	0
315	20230706	151700	67092490	9850	9850	9850	9850	0
316	20230706	151600	67092490	9850	9850	9850	9850	0
317	20230706	151500	67092490	9850	9850	9850	9850	0
318	20230706	151400	67092490	9850	9850	9850	9850	0
319	20230706	151300	67092490	9850	9850	9850	9850	0
320	20230706	151200	67092490	9850	9850	9850	9850	0
321	20230706	151100	67092490	9850	9850	9850	9850	0
322	20230706	151000	67092490	9850	9850	9850	9850	0
323	20230706	150900	67092490	9850	9850	9850	9850	0
324	20230706	150800	67092490	9850	9850	9850	9850	0
325	20230706	150700	67092490	9850	9850	9850	9850	0
326	20230706	150600	67092490	9850	9850	9850	9850	0
327	20230706	150500	67092490	9850	9850	9850	9850	0
328	20230706	150400	67092490	9850	9850	9850	9850	0
329	20230706	150300	67092490	9850	9850	9850	9850	0
330	20230706	150200	67092490	9850	9850	9850	9850	14
331	20230706	150100	66954590	9980	9980	9980	9980	0
332	20230706	150000	66954590	9980	9980	9980	9980	0
333	20230706	145900	66954590	9980	9980	9980	9980	0
334	20230706	145800	66954590	9980	9890	9980	9890	111
335	20230706	145700	65849600	9890	9890	9890	9890	0
336	20230706	145600	65849600	9890	9890	9890	9890	0
337	20230706	145500	65849600	9890	9890	9890	9890	12
338	20230706	145400	65730920	9890	9890	9890	9890	108
339	20230706	145300	64662800	9890	9890	9890	9890	0
340	20230706	145200	64662800	9890	9890	9890	9890	15
341	20230706	145100	64514450	9840	9840	9840	9840	0
342	20230706	145000	64514450	9840	9840	9840	9840	0
343	20230706	144900	64514450	9840	9840	9840	9840	0
344	20230706	144800	64514450	9840	9840	9840	9840	0
345	20230706	144700	64514450	9840	9840	9840	9840	0
346	20230706	144600	64514450	9840	9840	9840	9840	0
347	20230706	144500	64514450	9840	9840	9840	9840	0
348	20230706	144400	64514450	9840	9840	9840	9840	6
349	20230706	144300	64455410	9890	9890	9890	9890	0
350	20230706	144200	64455410	9890	9890	9890	9890	1
351	20230706	144100	64445520	9830	9830	9830	9830	0
352	20230706	144000	64445520	9830	9830	9830	9830	0
353	20230706	143900	64445520	9830	9830	9830	9830	0
354	20230706	143800	64445520	9830	9830	9830	9830	0
355	20230706	143700	64445520	9830	9830	9830	9830	0
356	20230706	143600	64445520	9830	9830	9830	9830	0
357	20230706	143500	64445520	9830	9830	9830	9830	0
358	20230706	143400	64445520	9830	9830	9830	9830	0
359	20230706	143300	64445520	9830	9830	9830	9830	0
360	20230706	143200	64445520	9830	9830	9830	9830	0
361	20230706	143100	64445520	9830	9850	9850	9830	100
362	20230706	143000	63461520	9890	9890	9890	9890	0
363	20230706	142900	63461520	9890	9890	9890	9890	0
364	20230706	142800	63461520	9890	9890	9890	9890	0
365	20230706	142700	63461520	9890	9890	9890	9890	0
366	20230706	142600	63461520	9890	9890	9890	9890	0
367	20230706	142500	63461520	9890	9890	9890	9890	238
368	20230706	142400	61107700	9890	9890	9890	9890	0
369	20230706	142300	61107700	9890	9890	9890	9890	0
370	20230706	142200	61107700	9890	9890	9890	9890	0
371	20230706	142100	61107700	9890	9890	9890	9890	0
372	20230706	142000	61107700	9890	9890	9890	9890	0
373	20230706	141900	61107700	9890	9890	9890	9890	1
374	20230706	141800	61097810	9890	9890	9890	9890	9
375	20230706	141700	61008800	9900	9900	9900	9900	0
376	20230706	141600	61008800	9900	9900	9900	9900	185
377	20230706	141500	59177300	10000	10000	10000	10000	0
378	20230706	141400	59177300	10000	10000	10000	10000	0
379	20230706	141300	59177300	10000	10000	10000	10000	0
380	20230706	141200	59177300	10000	10000	10000	10000	0
381	20230706	141100	59177300	10000	10000	10000	10000	0
382	20230706	141000	59177300	10000	10000	10000	10000	0
383	20230706	140900	59177300	10000	10000	10000	10000	0
384	20230706	140800	59177300	10000	10000	10000	10000	0
385	20230706	140700	59177300	10000	10000	10000	10000	0
386	20230706	140600	59177300	10000	10000	10000	10000	0
387	20230706	140500	59177300	10000	10000	10000	10000	0
388	20230706	140400	59177300	10000	10000	10000	10000	0
389	20230706	140300	59177300	10000	9990	10000	9990	100
390	20230706	140200	58177800	9990	9990	9990	9990	0
391	20230706	140100	58177800	9990	9990	9990	9990	0
392	20230706	140000	58177800	9990	9990	9990	9990	0
393	20230706	135900	58177800	9990	9990	9990	9990	0
394	20230706	135800	58177800	9990	9990	9990	9990	0
395	20230706	135700	58177800	9990	9990	9990	9990	0
396	20230706	135600	58177800	9990	9990	9990	9990	0
397	20230706	135500	58177800	9990	9990	9990	9990	0
398	20230706	135400	58177800	9990	9990	9990	9990	0
399	20230706	135300	58177800	9990	9990	9990	9990	0
400	20230706	135200	58177800	9990	9990	9990	9990	0
401	20230706	135100	58177800	9990	9990	9990	9990	0
402	20230706	135000	58177800	9990	9990	9990	9990	0
403	20230706	134900	58177800	9990	9990	9990	9990	0
404	20230706	134800	58177800	9990	9990	9990	9990	0
405	20230706	134700	58177800	9990	9990	9990	9990	0
406	20230706	134600	58177800	9990	9990	9990	9990	0
407	20230706	134500	58177800	9990	9990	9990	9990	0
408	20230706	134400	58177800	9990	9990	9990	9990	0
409	20230706	134300	58177800	9990	9990	9990	9990	0
410	20230706	134200	58177800	9990	9990	9990	9990	0
411	20230706	134100	58177800	9990	9990	9990	9990	49
412	20230706	134000	57688290	10000	9990	10000	9990	185
413	20230706	133900	55838640	9990	9990	9990	9990	0
414	20230706	133800	55838640	9990	9990	9990	9990	0
415	20230706	133700	55838640	9990	9990	9990	9990	0
416	20230706	133600	55838640	9990	9990	9990	9990	0
417	20230706	133500	55838640	9990	9990	9990	9990	0
418	20230706	133400	55838640	9990	9990	9990	9990	0
419	20230706	133300	55838640	9990	9990	9990	9990	0
420	20230706	133200	55838640	9990	9990	9990	9990	0
421	20230706	133100	55838640	9990	9990	9990	9990	0
422	20230706	133000	55838640	9990	9990	9990	9990	1
423	20230706	132900	55828650	10000	10000	10000	10000	0
424	20230706	132800	55828650	10000	10000	10000	10000	0
425	20230706	132700	55828650	10000	10000	10000	10000	0
426	20230706	132600	55828650	10000	10000	10000	10000	0
427	20230706	132500	55828650	10000	10000	10000	10000	0
428	20230706	132400	55828650	10000	10000	10000	10000	0
429	20230706	132300	55828650	10000	10000	10000	10000	0
430	20230706	132200	55828650	10000	10000	10000	10000	50
431	20230706	132100	55328650	10000	10000	10000	10000	0
432	20230706	132000	55328650	10000	10000	10000	10000	0
433	20230706	131900	55328650	10000	10000	10000	10000	150
434	20230706	131800	53828650	10000	10000	10000	10000	0
435	20230706	131700	53828650	10000	10000	10000	10000	100
436	20230706	131600	52828650	10000	10000	10000	10000	0
437	20230706	131500	52828650	10000	10000	10000	10000	0
438	20230706	131400	52828650	10000	10000	10000	10000	200
439	20230706	131300	50828650	10000	10000	10000	10000	0
440	20230706	131200	50828650	10000	10000	10000	10000	0
441	20230706	131100	50828650	10000	10000	10000	10000	0
442	20230706	131000	50828650	10000	10000	10000	10000	0
443	20230706	130900	50828650	10000	10000	10000	10000	0
444	20230706	130800	50828650	10000	10000	10000	10000	0
445	20230706	130700	50828650	10000	10000	10000	10000	0
446	20230706	130600	50828650	10000	10000	10000	10000	0
447	20230706	130500	50828650	10000	10000	10000	10000	0
448	20230706	130400	50828650	10000	10000	10000	10000	0
449	20230706	130300	50828650	10000	10000	10000	10000	0
450	20230706	130200	50828650	10000	10000	10000	10000	0
451	20230706	130100	50828650	10000	10000	10000	10000	0
452	20230706	130000	50828650	10000	10000	10000	10000	0
453	20230706	125900	50828650	10000	9990	10000	9990	17
454	20230706	125800	50658770	9990	9990	9990	9990	0
455	20230706	125700	50658770	9990	9990	9990	9990	0
456	20230706	125600	50658770	9990	9940	9990	9940	241
457	20230706	125500	48255330	9940	9930	9940	9930	124
458	20230706	125400	47023270	9800	9800	9800	9800	0
459	20230706	125300	47023270	9800	9800	9800	9800	0
460	20230706	125200	47023270	9800	9800	9800	9800	0
461	20230706	125100	47023270	9800	9800	9800	9800	0
462	20230706	125000	47023270	9800	9940	9940	9800	3
463	20230706	124900	46993590	9960	9960	9960	9960	0
464	20230706	124800	46993590	9960	9960	9960	9960	15
465	20230706	124700	46844190	9800	9800	9800	9800	0
466	20230706	124600	46844190	9800	9800	9800	9800	0
467	20230706	124500	46844190	9800	9800	9800	9800	4
468	20230706	124400	46804990	9790	9780	9790	9780	136
469	20230706	124300	45473560	9780	9780	9780	9780	0
470	20230706	124200	45473560	9780	9780	9780	9780	0
471	20230706	124100	45473560	9780	9780	9780	9780	0
472	20230706	124000	45473560	9780	9780	9780	9780	0
473	20230706	123900	45473560	9780	9780	9780	9780	0
474	20230706	123800	45473560	9780	9780	9780	9780	0
475	20230706	123700	45473560	9780	9770	9780	9770	100
476	20230706	123600	44495570	9790	9790	9790	9790	0
477	20230706	123500	44495570	9790	9790	9790	9790	0
478	20230706	123400	44495570	9790	9790	9790	9790	0
479	20230706	123300	44495570	9790	9790	9790	9790	0
480	20230706	123200	44495570	9790	9790	9790	9790	5
481	20230706	123100	44446620	9620	9620	9620	9620	0
482	20230706	123000	44446620	9620	9620	9620	9620	0
483	20230706	122900	44446620	9620	9620	9620	9620	0
484	20230706	122800	44446620	9620	9620	9620	9620	0
485	20230706	122700	44446620	9620	9620	9620	9620	0
486	20230706	122600	44446620	9620	9620	9620	9620	0
487	20230706	122500	44446620	9620	9620	9620	9620	0
488	20230706	122400	44446620	9620	9620	9620	9620	0
489	20230706	122300	44446620	9620	9620	9620	9620	0
490	20230706	122200	44446620	9620	9620	9620	9620	0
491	20230706	122100	44446620	9620	9620	9620	9620	0
492	20230706	122000	44446620	9620	9620	9620	9620	0
493	20230706	121900	44446620	9620	9620	9620	9620	0
494	20230706	121800	44446620	9620	9620	9620	9620	0
495	20230706	121700	44446620	9620	9620	9620	9620	0
496	20230706	121600	44446620	9620	9620	9620	9620	0
497	20230706	121500	44446620	9620	9620	9620	9620	1
498	20230706	121400	44437000	9650	9650	9650	9650	0
499	20230706	121300	44437000	9650	9650	9650	9650	0
500	20230706	121200	44437000	9650	9650	9650	9650	2
501	20230706	121100	44417700	9660	9660	9660	9660	5
502	20230706	121000	44369400	9660	9660	9660	9660	0
503	20230706	120900	44369400	9660	9660	9660	9660	0
504	20230706	120800	44369400	9660	9660	9660	9660	0
505	20230706	120700	44369400	9660	9660	9660	9660	0
506	20230706	120600	44369400	9660	9660	9660	9660	0
507	20230706	120500	44369400	9660	9660	9660	9660	0
508	20230706	120400	44369400	9660	9660	9660	9660	0
509	20230706	120300	44369400	9660	9660	9660	9660	47
510	20230706	120200	43915380	9660	9660	9660	9660	0
511	20230706	120100	43915380	9660	9660	9660	9660	0
512	20230706	120000	43915380	9660	9660	9660	9660	0
513	20230706	115900	43915380	9660	9660	9660	9660	12
514	20230706	115800	43799460	9660	9660	9660	9660	0
515	20230706	115700	43799460	9660	9660	9660	9660	0
516	20230706	115600	43799460	9660	9660	9660	9660	0
517	20230706	115500	43799460	9660	9660	9660	9660	0
518	20230706	115400	43799460	9660	9660	9660	9660	0
519	20230706	115300	43799460	9660	9660	9660	9660	0
520	20230706	115200	43799460	9660	9660	9660	9660	0
521	20230706	115100	43799460	9660	9660	9660	9660	0
522	20230706	115000	43799460	9660	9660	9660	9660	0
523	20230706	114900	43799460	9660	9660	9660	9660	0
524	20230706	114800	43799460	9660	9660	9660	9660	0
525	20230706	114700	43799460	9660	9660	9660	9660	0
526	20230706	114600	43799460	9660	9660	9660	9660	120
527	20230706	114500	42640260	9790	9790	9790	9790	0
528	20230706	114400	42640260	9790	9790	9790	9790	0
529	20230706	114300	42640260	9790	9790	9790	9790	0
530	20230706	114200	42640260	9790	9790	9790	9790	0
531	20230706	114100	42640260	9790	9790	9790	9790	0
532	20230706	114000	42640260	9790	9790	9790	9790	0
533	20230706	113900	42640260	9790	9790	9790	9790	0
534	20230706	113800	42640260	9790	9790	9790	9790	1
535	20230706	113700	42630470	9790	9790	9790	9790	0
536	20230706	113600	42630470	9790	9790	9790	9790	0
537	20230706	113500	42630470	9790	9790	9790	9790	0
538	20230706	113400	42630470	9790	9790	9790	9790	0
539	20230706	113300	42630470	9790	9790	9790	9790	0
540	20230706	113200	42630470	9790	9790	9790	9790	0
541	20230706	113100	42630470	9790	9790	9790	9790	0
542	20230706	113000	42630470	9790	9790	9790	9790	0
543	20230706	112900	42630470	9790	9790	9790	9790	1
544	20230706	112800	42620680	9650	9650	9650	9650	98
545	20230706	112700	41674980	9650	9660	9660	9650	270
546	20230706	112600	39068950	9800	9800	9800	9800	0
547	20230706	112500	39068950	9800	9800	9800	9800	0
548	20230706	112400	39068950	9800	9800	9800	9800	0
549	20230706	112300	39068950	9800	9800	9800	9800	112
550	20230706	112200	37971350	9800	9800	9800	9800	0
551	20230706	112100	37971350	9800	9800	9800	9800	0
552	20230706	112000	37971350	9800	9800	9800	9800	0
553	20230706	111900	37971350	9800	9790	9800	9790	180
554	20230706	111800	36207420	9790	9790	9790	9790	1
555	20230706	111700	36197630	9740	9740	9740	9740	0
556	20230706	111600	36197630	9740	9740	9740	9740	0
557	20230706	111500	36197630	9740	9740	9740	9740	0
558	20230706	111400	36197630	9740	9740	9740	9740	0
559	20230706	111300	36197630	9740	9740	9740	9740	0
560	20230706	111200	36197630	9740	9740	9740	9740	186
561	20230706	111100	34385990	9520	9530	9530	9520	100
562	20230706	111000	33433730	9500	9500	9500	9500	0
563	20230706	110900	33433730	9500	9500	9500	9500	0
564	20230706	110800	33433730	9500	9500	9500	9500	0
565	20230706	110700	33433730	9500	9500	9500	9500	0
566	20230706	110600	33433730	9500	9520	9520	9500	244
567	20230706	110500	31114640	9740	9740	9740	9740	0
568	20230706	110400	31114640	9740	9740	9740	9740	0
569	20230706	110300	31114640	9740	9740	9740	9740	0
570	20230706	110200	31114640	9740	9740	9740	9740	0
571	20230706	110100	31114640	9740	9740	9740	9740	0
572	20230706	110000	31114640	9740	9740	9740	9740	0
573	20230706	105900	31114640	9740	9740	9740	9740	0
574	20230706	105800	31114640	9740	9740	9740	9740	0
575	20230706	105700	31114640	9740	9740	9740	9740	0
576	20230706	105600	31114640	9740	9740	9740	9740	0
577	20230706	105500	31114640	9740	9740	9740	9740	0
578	20230706	105400	31114640	9740	9740	9740	9740	0
579	20230706	105300	31114640	9740	9740	9740	9740	0
580	20230706	105200	31114640	9740	9740	9740	9740	5
581	20230706	105100	31065940	9740	9740	9740	9740	1
582	20230706	105000	31056200	9740	9740	9740	9740	0
583	20230706	104900	31056200	9740	9740	9740	9740	0
584	20230706	104800	31056200	9740	9740	9740	9740	0
585	20230706	104700	31056200	9740	9740	9740	9740	0
586	20230706	104600	31056200	9740	9740	9740	9740	0
587	20230706	104500	31056200	9740	9740	9740	9740	0
588	20230706	104400	31056200	9740	9740	9740	9740	10
589	20230706	104300	30958800	9750	9750	9750	9750	0
590	20230706	104200	30958800	9750	9750	9750	9750	0
591	20230706	104100	30958800	9750	9750	9750	9750	0
592	20230706	104000	30958800	9750	9750	9750	9750	0
593	20230706	103900	30958800	9750	9750	9750	9750	0
594	20230706	103800	30958800	9750	9750	9750	9750	0
595	20230706	103700	30958800	9750	9750	9750	9750	0
596	20230706	103600	30958800	9750	9750	9750	9750	0
597	20230706	103500	30958800	9750	9750	9750	9750	0
598	20230706	103400	30958800	9750	9750	9750	9750	0
599	20230706	103300	30958800	9750	9750	9750	9750	0
600	20230706	103200	30958800	9750	9750	9750	9750	0
601	20230706	103100	30958800	9750	9750	9750	9750	0
602	20230706	103000	30958800	9750	9750	9750	9750	0
603	20230706	102900	30958800	9750	9750	9750	9750	0
604	20230706	102800	30958800	9750	9750	9750	9750	0
605	20230706	102700	30958800	9750	9750	9750	9750	0
606	20230706	102600	30958800	9750	9750	9750	9750	0
607	20230706	102500	30958800	9750	9750	9750	9750	0
608	20230706	102400	30958800	9750	9750	9750	9750	0
609	20230706	102300	30958800	9750	9750	9750	9750	0
610	20230706	102200	30958800	9750	9750	9750	9750	0
611	20230706	102100	30958800	9750	9750	9750	9750	0
612	20230706	102000	30958800	9750	9750	9750	9750	0
613	20230706	101900	30958800	9750	9750	9750	9750	0
614	20230706	101800	30958800	9750	9750	9750	9750	0
615	20230706	101700	30958800	9750	9630	9750	9630	300
616	20230706	101600	28046320	9630	9600	9630	9600	200
617	20230706	101500	26122570	9600	9600	9600	9600	0
618	20230706	101400	26122570	9600	9600	9600	9600	0
619	20230706	101300	26122570	9600	9600	9600	9600	0
620	20230706	101200	26122570	9600	9600	9600	9600	0
621	20230706	101100	26122570	9600	9600	9600	9600	0
622	20230706	101000	26122570	9600	9600	9600	9600	0
623	20230706	100900	26122570	9600	9600	9600	9600	0
624	20230706	100800	26122570	9600	9600	9600	9600	0
625	20230706	100700	26122570	9600	9600	9600	9600	0
626	20230706	100600	26122570	9600	9600	9600	9600	0
627	20230706	100500	26122570	9600	9600	9600	9600	0
628	20230706	100400	26122570	9600	9600	9600	9600	0
629	20230706	100300	26122570	9600	9600	9600	9600	0
630	20230706	100200	26122570	9600	9600	9600	9600	0
631	20230706	100100	26122570	9600	9600	9600	9600	0
632	20230706	100000	26122570	9600	9600	9600	9600	0
633	20230706	095900	26122570	9600	9600	9600	9600	0
634	20230706	095800	26122570	9600	9600	9600	9600	4
635	20230706	095700	26084170	9600	9600	9600	9600	0
636	20230706	095600	26084170	9600	9600	9600	9600	0
637	20230706	095500	26084170	9600	9600	9600	9600	0
638	20230706	095400	26084170	9600	9600	9600	9600	21
639	20230706	095300	25882570	9630	9630	9630	9630	2
640	20230706	095200	25863310	9500	9500	9500	9500	373
641	20230706	095100	22319810	9500	9500	9500	9500	0
642	20230706	095000	22319810	9500	9500	9500	9500	0
643	20230706	094900	22319810	9500	9500	9500	9500	0
644	20230706	094800	22319810	9500	9500	9500	9500	0
645	20230706	094700	22319810	9500	9600	9600	9500	785
646	20230706	094600	14841070	9630	9600	9630	9600	38
647	20230706	094500	14475970	9600	9600	9600	9600	0
648	20230706	094400	14475970	9600	9600	9600	9600	0
649	20230706	094300	14475970	9600	9600	9600	9600	0
650	20230706	094200	14475970	9600	9600	9600	9600	0
651	20230706	094100	14475970	9600	9600	9600	9600	0
652	20230706	094000	14475970	9600	9600	9600	9600	10
653	20230706	093900	14379970	9600	9600	9600	9600	0
654	20230706	093800	14379970	9600	9600	9600	9600	0
655	20230706	093700	14379970	9600	9600	9600	9600	0
656	20230706	093600	14379970	9600	9600	9600	9600	0
657	20230706	093500	14379970	9600	9600	9600	9600	0
658	20230706	093400	14379970	9600	9600	9600	9600	0
659	20230706	093300	14379970	9600	9600	9600	9600	1
660	20230706	093200	14370370	9600	9600	9600	9600	1
661	20230706	093100	14360770	9630	9600	9630	9600	6
662	20230706	093000	14303140	9630	9630	9630	9630	0
663	20230706	092900	14303140	9630	9630	9630	9630	0
664	20230706	092800	14303140	9630	9630	9630	9630	7
665	20230706	092700	14235730	9400	9630	9630	9400	81
666	20230706	092600	13470770	9630	9630	9630	9630	0
667	20230706	092500	13470770	9630	9630	9630	9630	0
668	20230706	092400	13470770	9630	9630	9630	9630	0
669	20230706	092300	13470770	9630	9630	9630	9630	0
670	20230706	092200	13470770	9630	9630	9630	9630	230
671	20230706	092100	11255870	9580	9580	9580	9580	0
672	20230706	092000	11255870	9580	9580	9580	9580	29
673	20230706	091900	10978050	9630	9630	9630	9630	15
674	20230706	091800	10833600	9570	9570	9570	9570	0
675	20230706	091700	10833600	9570	9570	9570	9570	10
676	20230706	091600	10737900	9650	9600	9650	9600	25
677	20230706	091500	10496900	9640	9640	9640	9640	185
678	20230706	091400	8713500	9640	9650	9650	9640	49
679	20230706	091300	8240740	9690	9690	9690	9690	30
680	20230706	091200	7950040	9740	9740	9740	9740	0
681	20230706	091100	7950040	9740	9740	9740	9740	0
682	20230706	091000	7950040	9740	9690	9740	9690	304
683	20230706	090900	4998620	9150	9710	9710	9150	311
684	20230706	090800	2038690	9740	9740	9740	9740	10
685	20230706	090700	1941290	9740	9850	9850	9740	70
686	20230706	090600	1253650	10000	10000	10000	10000	16
687	20230706	090500	1093650	10000	10000	10000	10000	0
688	20230706	090400	1093650	10000	10000	10000	10000	0
689	20230706	090300	1093650	10000	10000	10000	10000	0
690	20230706	090200	1093650	10000	10000	10000	10000	1
691	20230706	090100	1083650	9850	9850	9850	9850	109
692	20230706	090000	10000	10000	10000	10000	10000	1