KissMeData/034950/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191100	75030600	73900	73900	73900	73900	4
3	20230712	191000	75030600	73900	73900	73900	73900	0
4	20230712	190900	75030600	73900	73900	73900	73900	0
5	20230712	190800	75030600	73900	73900	73900	73900	0
6	20230712	190700	75030600	73900	73900	73900	73900	0
7	20230712	190600	75030600	73900	73900	73900	73900	0
8	20230712	190500	75030600	73900	73900	73900	73900	0
9	20230712	190400	75030600	73900	73900	73900	73900	0
10	20230712	190300	75030600	73900	73900	73900	73900	0
11	20230712	190200	75030600	73900	73900	73900	73900	0
12	20230712	190100	75030600	73900	73900	73900	73900	0
13	20230712	190000	75030600	73900	73900	73900	73900	0
14	20230712	185900	75030600	73900	73900	73900	73900	0
15	20230712	185800	75030600	73900	73900	73900	73900	0
16	20230712	185700	75030600	73900	73900	73900	73900	0
17	20230712	185600	75030600	73900	73900	73900	73900	0
18	20230712	185500	75030600	73900	73900	73900	73900	0
19	20230712	185400	75030600	73900	73900	73900	73900	0
20	20230712	185300	75030600	73900	73900	73900	73900	0
21	20230712	185200	75030600	73900	73900	73900	73900	0
22	20230712	185100	75030600	73900	73900	73900	73900	0
23	20230712	185000	75030600	73900	73900	73900	73900	0
24	20230712	184900	75030600	73900	73900	73900	73900	0
25	20230712	184800	75030600	73900	73900	73900	73900	0
26	20230712	184700	75030600	73900	73900	73900	73900	0
27	20230712	184600	75030600	73900	73900	73900	73900	0
28	20230712	184500	75030600	73900	73900	73900	73900	0
29	20230712	184400	75030600	73900	73900	73900	73900	0
30	20230712	184300	75030600	73900	73900	73900	73900	0
31	20230712	184200	75030600	73900	73900	73900	73900	0
32	20230712	184100	75030600	73900	73900	73900	73900	4
33	20230712	184000	75030600	73900	73900	73900	73900	0
34	20230712	183900	75030600	73900	73900	73900	73900	0
35	20230712	183800	75030600	73900	73900	73900	73900	0
36	20230712	183700	75030600	73900	73900	73900	73900	0
37	20230712	183600	75030600	73900	73900	73900	73900	0
38	20230712	183500	75030600	73900	73900	73900	73900	0
39	20230712	183400	75030600	73900	73900	73900	73900	0
40	20230712	183300	75030600	73900	73900	73900	73900	0
41	20230712	183200	75030600	73900	73900	73900	73900	0
42	20230712	183100	75030600	73900	73900	73900	73900	0
43	20230712	183000	75030600	73900	73900	73900	73900	0
44	20230712	182900	75030600	73900	73900	73900	73900	0
45	20230712	182800	75030600	73900	73900	73900	73900	0
46	20230712	182700	75030600	73900	73900	73900	73900	0
47	20230712	182600	75030600	73900	73900	73900	73900	0
48	20230712	182500	75030600	73900	73900	73900	73900	0
49	20230712	182400	75030600	73900	73900	73900	73900	0
50	20230712	182300	75030600	73900	73900	73900	73900	0
51	20230712	182200	75030600	73900	73900	73900	73900	0
52	20230712	182100	75030600	73900	73900	73900	73900	0
53	20230712	182000	75030600	73900	73900	73900	73900	0
54	20230712	181900	75030600	73900	73900	73900	73900	0
55	20230712	181800	75030600	73900	73900	73900	73900	0
56	20230712	181700	75030600	73900	73900	73900	73900	0
57	20230712	181600	75030600	73900	73900	73900	73900	0
58	20230712	181500	75030600	73900	73900	73900	73900	0
59	20230712	181400	75030600	73900	73900	73900	73900	0
60	20230712	181300	75030600	73900	73900	73900	73900	0
61	20230712	181200	75030600	73900	73900	73900	73900	0
62	20230712	181100	75030600	73900	73900	73900	73900	4
63	20230712	181000	75030600	73900	73900	73900	73900	0
64	20230712	180900	75030600	73900	73900	73900	73900	0
65	20230712	180800	75030600	73900	73900	73900	73900	0
66	20230712	180700	75030600	73900	73900	73900	73900	0
67	20230712	180600	75030600	73900	73900	73900	73900	0
68	20230712	180500	75030600	73900	73900	73900	73900	0
69	20230712	180400	75030600	73900	73900	73900	73900	0
70	20230712	180300	75030600	73900	73900	73900	73900	0
71	20230712	180200	75030600	73900	73900	73900	73900	0
72	20230712	180100	75030600	73900	73900	73900	73900	0
73	20230712	180000	75030600	73900	73900	73900	73900	0
74	20230712	175900	75030600	73900	73900	73900	73900	0
75	20230712	175800	75030600	73900	73900	73900	73900	0
76	20230712	175700	75030600	73900	73900	73900	73900	0
77	20230712	175600	75030600	73900	73900	73900	73900	0
78	20230712	175500	75030600	73900	73900	73900	73900	0
79	20230712	175400	75030600	73900	73900	73900	73900	0
80	20230712	175300	75030600	73900	73900	73900	73900	0
81	20230712	175200	75030600	73900	73900	73900	73900	0
82	20230712	175100	75030600	73900	73900	73900	73900	0
83	20230712	175000	75030600	73900	73900	73900	73900	0
84	20230712	174900	75030600	73900	73900	73900	73900	0
85	20230712	174800	75030600	73900	73900	73900	73900	0
86	20230712	174700	75030600	73900	73900	73900	73900	0
87	20230712	174600	75030600	73900	73900	73900	73900	0
88	20230712	174500	75030600	73900	73900	73900	73900	0
89	20230712	174400	75030600	73900	73900	73900	73900	0
90	20230712	174300	75030600	73900	73900	73900	73900	0
91	20230712	174200	75030600	73900	73900	73900	73900	0
92	20230712	174100	75030600	73900	73900	73900	73900	4
93	20230712	174000	75030600	73900	73900	73900	73900	0
94	20230712	173900	75030600	73900	73900	73900	73900	0
95	20230712	173800	75030600	73900	73900	73900	73900	0
96	20230712	173700	75030600	73900	73900	73900	73900	0
97	20230712	173600	75030600	73900	73900	73900	73900	0
98	20230712	173500	75030600	73900	73900	73900	73900	0
99	20230712	173400	75030600	73900	73900	73900	73900	0
100	20230712	173300	75030600	73900	73900	73900	73900	0
101	20230712	173200	75030600	73900	73900	73900	73900	0
102	20230712	173100	75030600	73900	73900	73900	73900	0
103	20230712	173000	75030600	73900	73900	73900	73900	0
104	20230712	172900	75030600	73900	73900	73900	73900	0
105	20230712	172800	75030600	73900	73900	73900	73900	0
106	20230712	172700	75030600	73900	73900	73900	73900	0
107	20230712	172600	75030600	73900	73900	73900	73900	0
108	20230712	172500	75030600	73900	73900	73900	73900	0
109	20230712	172400	75030600	73900	73900	73900	73900	0
110	20230712	172300	75030600	73900	73900	73900	73900	0
111	20230712	172200	75030600	73900	73900	73900	73900	0
112	20230712	172100	75030600	73900	73900	73900	73900	0
113	20230712	172000	75030600	73900	73900	73900	73900	0
114	20230712	171900	75030600	73900	73900	73900	73900	0
115	20230712	171800	75030600	73900	73900	73900	73900	0
116	20230712	171700	75030600	73900	73900	73900	73900	0
117	20230712	171600	75030600	73900	73900	73900	73900	0
118	20230712	171500	75030600	73900	73900	73900	73900	0
119	20230712	171400	75030600	73900	73900	73900	73900	0
120	20230712	171300	75030600	73900	73900	73900	73900	0
121	20230712	171200	75030600	73900	73900	73900	73900	0
122	20230712	171100	75030600	73900	73900	73900	73900	4
123	20230712	171000	75030600	73900	73900	73900	73900	0
124	20230712	170900	75030600	73900	73900	73900	73900	0
125	20230712	170800	75030600	73900	73900	73900	73900	0
126	20230712	170700	75030600	73900	73900	73900	73900	0
127	20230712	170600	75030600	73900	73900	73900	73900	0
128	20230712	170500	75030600	73900	73900	73900	73900	0
129	20230712	170400	75030600	73900	73900	73900	73900	0
130	20230712	170300	75030600	73900	73900	73900	73900	0
131	20230712	170200	75030600	73900	73900	73900	73900	0
132	20230712	170100	75030600	73900	73900	73900	73900	0
133	20230712	170000	75030600	73900	73900	73900	73900	0
134	20230712	165900	75030600	73900	73900	73900	73900	0
135	20230712	165800	75030600	73900	73900	73900	73900	0
136	20230712	165700	75030600	73900	73900	73900	73900	0
137	20230712	165600	75030600	73900	73900	73900	73900	0
138	20230712	165500	75030600	73900	73900	73900	73900	0
139	20230712	165400	75030600	73900	73900	73900	73900	0
140	20230712	165300	75030600	73900	73900	73900	73900	0
141	20230712	165200	75030600	73900	73900	73900	73900	0
142	20230712	165100	75030600	73900	73900	73900	73900	0
143	20230712	165000	75030600	73900	73900	73900	73900	0
144	20230712	164900	75030600	73900	73900	73900	73900	0
145	20230712	164800	75030600	73900	73900	73900	73900	0
146	20230712	164700	75030600	73900	73900	73900	73900	0
147	20230712	164600	75030600	73900	73900	73900	73900	0
148	20230712	164500	75030600	73900	73900	73900	73900	0
149	20230712	164400	75030600	73900	73900	73900	73900	0
150	20230712	164300	75030600	73900	73900	73900	73900	0
151	20230712	164200	75030600	73900	73900	73900	73900	0
152	20230712	164100	75030600	73900	73900	73900	73900	4
153	20230712	164000	75030600	73900	73900	73900	73900	0
154	20230712	163900	75030600	73900	73900	73900	73900	0
155	20230712	163800	75030600	73900	73900	73900	73900	0
156	20230712	163700	75030600	73900	73900	73900	73900	0
157	20230712	163600	75030600	73900	73900	73900	73900	0
158	20230712	163500	75030600	73900	73900	73900	73900	0
159	20230712	163400	75030600	73900	73900	73900	73900	0
160	20230712	163300	75030600	73900	73900	73900	73900	0
161	20230712	163200	75030600	73900	73900	73900	73900	0
162	20230712	163100	75030600	73900	73900	73900	73900	0
163	20230712	163000	75030600	73900	73900	73900	73900	0
164	20230712	162900	75030600	73900	73900	73900	73900	0
165	20230712	162800	75030600	73900	73900	73900	73900	0
166	20230712	162700	75030600	73900	73900	73900	73900	0
167	20230712	162600	75030600	73900	73900	73900	73900	0
168	20230712	162500	75030600	73900	73900	73900	73900	0
169	20230712	162400	75030600	73900	73900	73900	73900	0
170	20230712	162300	75030600	73900	73900	73900	73900	0
171	20230712	162200	75030600	73900	73900	73900	73900	0
172	20230712	162100	75030600	73900	73900	73900	73900	0
173	20230712	162000	75030600	73900	73900	73900	73900	0
174	20230712	161900	75030600	73900	73900	73900	73900	0
175	20230712	161800	75030600	73900	73900	73900	73900	0
176	20230712	161700	75030600	73900	73900	73900	73900	0
177	20230712	161600	75030600	73900	73900	73900	73900	0
178	20230712	161500	75030600	73900	73900	73900	73900	0
179	20230712	161400	75030600	73900	73900	73900	73900	0
180	20230712	161300	75030600	73900	73900	73900	73900	0
181	20230712	161200	75030600	73900	73900	73900	73900	0
182	20230712	161100	75030600	73900	73900	73900	73900	4
183	20230712	161000	75030600	73900	73900	73900	73900	0
184	20230712	160900	75030600	73900	73900	73900	73900	0
185	20230712	160800	75030600	73900	73900	73900	73900	0
186	20230712	160700	75030600	73900	73900	73900	73900	0
187	20230712	160600	75030600	73900	73900	73900	73900	0
188	20230712	160500	75030600	73900	73900	73900	73900	0
189	20230712	160400	75030600	73900	73900	73900	73900	0
190	20230712	160300	75030600	73900	73900	73900	73900	0
191	20230712	160200	75030600	73900	73900	73900	73900	0
192	20230712	160100	75030600	73900	73900	73900	73900	0
193	20230712	160000	75030600	73900	73900	73900	73900	0
194	20230712	155900	75030600	73900	73900	73900	73900	0
195	20230712	155800	75030600	73900	73900	73900	73900	0
196	20230712	155700	75030600	73900	73900	73900	73900	0
197	20230712	155600	75030600	73900	73900	73900	73900	0
198	20230712	155500	75030600	73900	73900	73900	73900	0
199	20230712	155400	75030600	73900	73900	73900	73900	0
200	20230712	155300	75030600	73900	73900	73900	73900	0
201	20230712	155200	75030600	73900	73900	73900	73900	0
202	20230712	155100	75030600	73900	73900	73900	73900	0
203	20230712	155000	75030600	73900	73900	73900	73900	0
204	20230712	154900	75030600	73900	73900	73900	73900	0
205	20230712	154800	75030600	73900	73900	73900	73900	0
206	20230712	154700	75030600	73900	73900	73900	73900	0
207	20230712	154600	75030600	73900	73900	73900	73900	0
208	20230712	154500	75030600	73900	73900	73900	73900	0
209	20230712	154400	75030600	73900	73900	73900	73900	0
210	20230712	154300	75030600	73900	73900	73900	73900	0
211	20230712	154200	75030600	73900	73900	73900	73900	0
212	20230712	154100	75030600	73900	73900	73900	73900	4
213	20230712	154000	75030600	73900	73900	73900	73900	0
214	20230712	153900	75030600	73900	73900	73900	73900	0
215	20230712	153800	75030600	73900	73900	73900	73900	0
216	20230712	153700	75030600	73900	73900	73900	73900	0
217	20230712	153600	75030600	73900	73900	73900	73900	0
218	20230712	153500	75030600	73900	73900	73900	73900	0
219	20230712	153400	75030600	73900	73900	73900	73900	0
220	20230712	153300	75030600	73900	73900	73900	73900	0
221	20230712	153200	75030600	73900	73900	73900	73900	0
222	20230712	153100	75030600	73900	73900	73900	73900	0
223	20230712	153000	75030600	73900	73900	73900	73900	4
224	20230712	152900	74735000	73500	73500	73500	73500	0
225	20230712	152800	74735000	73500	73500	73500	73500	0
226	20230712	152700	74735000	73500	73500	73500	73500	0
227	20230712	152600	74735000	73500	73500	73500	73500	0
228	20230712	152500	74735000	73500	73500	73500	73500	0
229	20230712	152400	74735000	73500	73500	73500	73500	0
230	20230712	152300	74735000	73500	73500	73500	73500	0
231	20230712	152200	74735000	73500	73500	73500	73500	0
232	20230712	152100	74735000	73500	73500	73500	73500	0
233	20230712	152000	74735000	73500	73500	73500	73500	0
234	20230712	151900	74735000	73500	73500	73500	73500	0
235	20230712	151800	74735000	73500	73500	73500	73500	0
236	20230712	151700	74735000	73500	73600	73600	73500	50
237	20230712	151600	71058100	73600	73600	73600	73600	0
238	20230712	151500	71058100	73600	73600	73600	73600	0
239	20230712	151400	71058100	73600	73600	73600	73600	0
240	20230712	151300	71058100	73600	73600	73600	73600	0
241	20230712	151200	71058100	73600	73600	73600	73600	0
242	20230712	151100	71058100	73600	73600	73600	73600	0
243	20230712	151000	71058100	73600	73600	73600	73600	1
244	20230712	150900	70984500	73900	73900	73900	73900	2
245	20230712	150800	70836700	73600	73600	73600	73600	0
246	20230712	150700	70836700	73600	73600	73600	73600	0
247	20230712	150600	70836700	73600	73600	73600	73600	0
248	20230712	150500	70836700	73600	73600	73600	73600	0
249	20230712	150400	70836700	73600	73600	73600	73600	1
250	20230712	150300	70763100	73600	73600	73600	73600	0
251	20230712	150200	70763100	73600	73600	73600	73600	64
252	20230712	150100	66052700	73500	73500	73500	73500	0
253	20230712	150000	66052700	73500	73500	73500	73500	1
254	20230712	145900	65979200	73500	73600	73600	73500	41
255	20230712	145800	62961700	73600	73600	73600	73600	0
256	20230712	145700	62961700	73600	73600	73600	73600	0
257	20230712	145600	62961700	73600	73600	73600	73600	0
258	20230712	145500	62961700	73600	73600	73600	73600	0
259	20230712	145400	62961700	73600	73600	73600	73600	3
260	20230712	145300	62740900	73700	73700	73700	73700	0
261	20230712	145200	62740900	73700	73700	73700	73700	2
262	20230712	145100	62593500	73800	73800	73800	73800	0
263	20230712	145000	62593500	73800	73800	73800	73800	0
264	20230712	144900	62593500	73800	73800	73800	73800	0
265	20230712	144800	62593500	73800	73800	73800	73800	185
266	20230712	144700	48940500	73700	73700	73700	73700	1
267	20230712	144600	48866800	73700	73700	73700	73700	14
268	20230712	144500	47835000	73600	73600	73600	73600	0
269	20230712	144400	47835000	73600	73600	73600	73600	0
270	20230712	144300	47835000	73600	73600	73600	73600	0
271	20230712	144200	47835000	73600	73600	73600	73600	1
272	20230712	144100	47761400	73700	73700	73700	73700	0
273	20230712	144000	47761400	73700	73700	73700	73700	0
274	20230712	143900	47761400	73700	73700	73700	73700	0
275	20230712	143800	47761400	73700	73700	73700	73700	0
276	20230712	143700	47761400	73700	73700	73700	73700	0
277	20230712	143600	47761400	73700	73700	73700	73700	0
278	20230712	143500	47761400	73700	73700	73700	73700	1
279	20230712	143400	47687700	73700	73700	73700	73700	0
280	20230712	143300	47687700	73700	73700	73700	73700	0
281	20230712	143200	47687700	73700	73700	73700	73700	14
282	20230712	143100	46655900	73700	73700	73700	73700	0
283	20230712	143000	46655900	73700	73700	73700	73700	0
284	20230712	142900	46655900	73700	73700	73700	73700	0
285	20230712	142800	46655900	73700	73700	73700	73700	0
286	20230712	142700	46655900	73700	73700	73700	73700	0
287	20230712	142600	46655900	73700	73700	73700	73700	0
288	20230712	142500	46655900	73700	73700	73700	73700	0
289	20230712	142400	46655900	73700	73700	73700	73700	0
290	20230712	142300	46655900	73700	73700	73700	73700	0
291	20230712	142200	46655900	73700	73700	73700	73700	0
292	20230712	142100	46655900	73700	73700	73700	73700	2
293	20230712	142000	46508500	73700	73700	73700	73700	0
294	20230712	141900	46508500	73700	73700	73700	73700	0
295	20230712	141800	46508500	73700	73700	73700	73700	0
296	20230712	141700	46508500	73700	73700	73700	73700	0
297	20230712	141600	46508500	73700	73700	73700	73700	0
298	20230712	141500	46508500	73700	73700	73700	73700	0
299	20230712	141400	46508500	73700	73700	73700	73700	2
300	20230712	141300	46361100	73600	73600	73600	73600	0
301	20230712	141200	46361100	73600	73600	73600	73600	0
302	20230712	141100	46361100	73600	73600	73600	73600	0
303	20230712	141000	46361100	73600	73600	73600	73600	0
304	20230712	140900	46361100	73600	73600	73600	73600	0
305	20230712	140800	46361100	73600	73600	73600	73600	0
306	20230712	140700	46361100	73600	73600	73600	73600	0
307	20230712	140600	46361100	73600	73600	73600	73600	0
308	20230712	140500	46361100	73600	73600	73600	73600	0
309	20230712	140400	46361100	73600	73600	73600	73600	0
310	20230712	140300	46361100	73600	73600	73600	73600	0
311	20230712	140200	46361100	73600	73600	73600	73600	0
312	20230712	140100	46361100	73600	73600	73600	73600	0
313	20230712	140000	46361100	73600	73600	73600	73600	0
314	20230712	135900	46361100	73600	73600	73600	73600	0
315	20230712	135800	46361100	73600	73600	73600	73600	0
316	20230712	135700	46361100	73600	73600	73600	73600	0
317	20230712	135600	46361100	73600	73600	73600	73600	0
318	20230712	135500	46361100	73600	73600	73600	73600	0
319	20230712	135400	46361100	73600	73600	73600	73600	0
320	20230712	135300	46361100	73600	73600	73600	73600	0
321	20230712	135200	46361100	73600	73600	73600	73600	0
322	20230712	135100	46361100	73600	73600	73600	73600	0
323	20230712	135000	46361100	73600	73600	73600	73600	0
324	20230712	134900	46361100	73600	73600	73600	73600	1
325	20230712	134800	46287500	73600	73600	73600	73600	0
326	20230712	134700	46287500	73600	73600	73600	73600	0
327	20230712	134600	46287500	73600	73600	73600	73600	0
328	20230712	134500	46287500	73600	73600	73600	73600	0
329	20230712	134400	46287500	73600	73600	73600	73600	0
330	20230712	134300	46287500	73600	73600	73600	73600	0
331	20230712	134200	46287500	73600	73700	73700	73600	25
332	20230712	134100	44446100	73700	73700	73700	73700	0
333	20230712	134000	44446100	73700	73700	73700	73700	2
334	20230712	133900	44298700	73700	73700	73700	73700	0
335	20230712	133800	44298700	73700	73700	73700	73700	0
336	20230712	133700	44298700	73700	73700	73700	73700	0
337	20230712	133600	44298700	73700	73700	73700	73700	0
338	20230712	133500	44298700	73700	73700	73700	73700	0
339	20230712	133400	44298700	73700	73700	73700	73700	0
340	20230712	133300	44298700	73700	73700	73700	73700	0
341	20230712	133200	44298700	73700	73700	73700	73700	0
342	20230712	133100	44298700	73700	73700	73700	73700	0
343	20230712	133000	44298700	73700	73700	73700	73700	0
344	20230712	132900	44298700	73700	73700	73700	73700	0
345	20230712	132800	44298700	73700	73700	73700	73700	0
346	20230712	132700	44298700	73700	73700	73700	73700	0
347	20230712	132600	44298700	73700	73700	73700	73700	0
348	20230712	132500	44298700	73700	73700	73700	73700	29
349	20230712	132400	42161400	73700	73700	73700	73700	0
350	20230712	132300	42161400	73700	73700	73700	73700	0
351	20230712	132200	42161400	73700	73700	73700	73700	0
352	20230712	132100	42161400	73700	73700	73700	73700	2
353	20230712	132000	42014000	73600	73600	73600	73600	0
354	20230712	131900	42014000	73600	73600	73600	73600	0
355	20230712	131800	42014000	73600	73600	73600	73600	0
356	20230712	131700	42014000	73600	73600	73600	73600	0
357	20230712	131600	42014000	73600	73600	73600	73600	0
358	20230712	131500	42014000	73600	73600	73600	73600	0
359	20230712	131400	42014000	73600	73600	73600	73600	0
360	20230712	131300	42014000	73600	73600	73600	73600	0
361	20230712	131200	42014000	73600	73600	73600	73600	9
362	20230712	131100	41351600	73700	73700	73700	73700	0
363	20230712	131000	41351600	73700	73700	73700	73700	0
364	20230712	130900	41351600	73700	73700	73700	73700	0
365	20230712	130800	41351600	73700	73700	73700	73700	0
366	20230712	130700	41351600	73700	73700	73700	73700	0
367	20230712	130600	41351600	73700	73700	73700	73700	0
368	20230712	130500	41351600	73700	73700	73700	73700	0
369	20230712	130400	41351600	73700	73700	73700	73700	0
370	20230712	130300	41351600	73700	73700	73700	73700	0
371	20230712	130200	41351600	73700	73700	73700	73700	0
372	20230712	130100	41351600	73700	73700	73700	73700	0
373	20230712	130000	41351600	73700	73700	73700	73700	6
374	20230712	125900	40909400	73700	73700	73700	73700	0
375	20230712	125800	40909400	73700	73700	73700	73700	0
376	20230712	125700	40909400	73700	73700	73700	73700	0
377	20230712	125600	40909400	73700	73700	73700	73700	0
378	20230712	125500	40909400	73700	73700	73700	73700	0
379	20230712	125400	40909400	73700	73700	73700	73700	0
380	20230712	125300	40909400	73700	73700	73700	73700	5
381	20230712	125200	40540900	73400	73400	73400	73400	0
382	20230712	125100	40540900	73400	73400	73400	73400	0
383	20230712	125000	40540900	73400	73400	73400	73400	0
384	20230712	124900	40540900	73400	73400	73400	73400	0
385	20230712	124800	40540900	73400	73400	73400	73400	0
386	20230712	124700	40540900	73400	73400	73400	73400	0
387	20230712	124600	40540900	73400	73400	73400	73400	0
388	20230712	124500	40540900	73400	73400	73400	73400	0
389	20230712	124400	40540900	73400	73400	73400	73400	0
390	20230712	124300	40540900	73400	73400	73400	73400	0
391	20230712	124200	40540900	73400	73400	73400	73400	0
392	20230712	124100	40540900	73400	73400	73400	73400	0
393	20230712	124000	40540900	73400	73400	73400	73400	0
394	20230712	123900	40540900	73400	73400	73400	73400	0
395	20230712	123800	40540900	73400	73400	73400	73400	0
396	20230712	123700	40540900	73400	73400	73400	73400	0
397	20230712	123600	40540900	73400	73500	73500	73400	26
398	20230712	123500	38632400	73400	73400	73400	73400	0
399	20230712	123400	38632400	73400	73400	73400	73400	0
400	20230712	123300	38632400	73400	73400	73400	73400	0
401	20230712	123200	38632400	73400	73400	73400	73400	0
402	20230712	123100	38632400	73400	73400	73400	73400	0
403	20230712	123000	38632400	73400	73400	73400	73400	0
404	20230712	122900	38632400	73400	73400	73400	73400	0
405	20230712	122800	38632400	73400	73400	73400	73400	0
406	20230712	122700	38632400	73400	73400	73400	73400	0
407	20230712	122600	38632400	73400	73400	73400	73400	0
408	20230712	122500	38632400	73400	73400	73400	73400	0
409	20230712	122400	38632400	73400	73400	73400	73400	0
410	20230712	122300	38632400	73400	73400	73400	73400	0
411	20230712	122200	38632400	73400	73400	73400	73400	0
412	20230712	122100	38632400	73400	73400	73400	73400	0
413	20230712	122000	38632400	73400	73400	73400	73400	0
414	20230712	121900	38632400	73400	73400	73400	73400	0
415	20230712	121800	38632400	73400	73400	73400	73400	0
416	20230712	121700	38632400	73400	73400	73400	73400	0
417	20230712	121600	38632400	73400	73400	73400	73400	0
418	20230712	121500	38632400	73400	73400	73400	73400	0
419	20230712	121400	38632400	73400	73400	73400	73400	20
420	20230712	121300	37164400	73500	73500	73500	73500	0
421	20230712	121200	37164400	73500	73500	73500	73500	0
422	20230712	121100	37164400	73500	73500	73500	73500	0
423	20230712	121000	37164400	73500	73500	73500	73500	0
424	20230712	120900	37164400	73500	73500	73500	73500	0
425	20230712	120800	37164400	73500	73500	73500	73500	0
426	20230712	120700	37164400	73500	73500	73500	73500	48
427	20230712	120600	33636400	73500	73500	73500	73500	0
428	20230712	120500	33636400	73500	73500	73500	73500	2
429	20230712	120400	33489400	73500	73500	73500	73500	0
430	20230712	120300	33489400	73500	73500	73500	73500	1
431	20230712	120200	33415900	73500	73500	73500	73500	2
432	20230712	120100	33268900	73500	73500	73500	73500	37
433	20230712	120000	30549400	73500	73500	73500	73500	0
434	20230712	115900	30549400	73500	73500	73500	73500	0
435	20230712	115800	30549400	73500	73500	73500	73500	0
436	20230712	115700	30549400	73500	73500	73500	73500	0
437	20230712	115600	30549400	73500	73500	73500	73500	0
438	20230712	115500	30549400	73500	73500	73500	73500	0
439	20230712	115400	30549400	73500	73500	73500	73500	0
440	20230712	115300	30549400	73500	73600	73600	73500	182
441	20230712	115200	17166600	73600	73600	73600	73600	0
442	20230712	115100	17166600	73600	73600	73600	73600	8
443	20230712	115000	16577800	73800	73800	73800	73800	0
444	20230712	114900	16577800	73800	73800	73800	73800	0
445	20230712	114800	16577800	73800	73800	73800	73800	0
446	20230712	114700	16577800	73800	73800	73800	73800	4
447	20230712	114600	16282600	73800	73800	73800	73800	0
448	20230712	114500	16282600	73800	73800	73800	73800	0
449	20230712	114400	16282600	73800	73800	73800	73800	0
450	20230712	114300	16282600	73800	73800	73800	73800	0
451	20230712	114200	16282600	73800	73800	73800	73800	3
452	20230712	114100	16061200	73800	73800	73800	73800	0
453	20230712	114000	16061200	73800	73800	73800	73800	1
454	20230712	113900	15987400	73800	73800	73800	73800	2
455	20230712	113800	15839800	73600	73600	73600	73600	20
456	20230712	113700	14367800	73800	73800	73800	73800	5
457	20230712	113600	13998800	73800	73800	73800	73800	0
458	20230712	113500	13998800	73800	73800	73800	73800	0
459	20230712	113400	13998800	73800	73800	73800	73800	0
460	20230712	113300	13998800	73800	73800	73800	73800	0
461	20230712	113200	13998800	73800	73800	73800	73800	0
462	20230712	113100	13998800	73800	73800	73800	73800	0
463	20230712	113000	13998800	73800	73800	73800	73800	0
464	20230712	112900	13998800	73800	73800	73800	73800	0
465	20230712	112800	13998800	73800	73800	73800	73800	0
466	20230712	112700	13998800	73800	73800	73800	73800	0
467	20230712	112600	13998800	73800	73800	73800	73800	0
468	20230712	112500	13998800	73800	73800	73800	73800	0
469	20230712	112400	13998800	73800	73800	73800	73800	1
470	20230712	112300	13925000	73800	73800	73800	73800	0
471	20230712	112200	13925000	73800	73800	73800	73800	0
472	20230712	112100	13925000	73800	73800	73800	73800	0
473	20230712	112000	13925000	73800	73800	73800	73800	0
474	20230712	111900	13925000	73800	73800	73800	73800	0
475	20230712	111800	13925000	73800	73800	73800	73800	0
476	20230712	111700	13925000	73800	73800	73800	73800	0
477	20230712	111600	13925000	73800	73800	73800	73800	0
478	20230712	111500	13925000	73800	73800	73800	73800	0
479	20230712	111400	13925000	73800	73800	73800	73800	0
480	20230712	111300	13925000	73800	73800	73800	73800	0
481	20230712	111200	13925000	73800	73800	73800	73800	0
482	20230712	111100	13925000	73800	73800	73800	73800	0
483	20230712	111000	13925000	73800	73800	73800	73800	0
484	20230712	110900	13925000	73800	73800	73800	73800	2
485	20230712	110800	13777400	73700	73700	73700	73700	12
486	20230712	110700	12893000	73700	73700	73700	73700	9
487	20230712	110600	12229700	73700	73700	73700	73700	0
488	20230712	110500	12229700	73700	73700	73700	73700	0
489	20230712	110400	12229700	73700	73700	73700	73700	0
490	20230712	110300	12229700	73700	73700	73700	73700	0
491	20230712	110200	12229700	73700	73700	73700	73700	0
492	20230712	110100	12229700	73700	73700	73700	73700	0
493	20230712	110000	12229700	73700	73700	73700	73700	3
494	20230712	105900	12008600	73800	73800	73800	73800	0
495	20230712	105800	12008600	73800	73800	73800	73800	0
496	20230712	105700	12008600	73800	73800	73800	73800	0
497	20230712	105600	12008600	73800	73800	73800	73800	0
498	20230712	105500	12008600	73800	73800	73800	73800	0
499	20230712	105400	12008600	73800	73800	73800	73800	0
500	20230712	105300	12008600	73800	73800	73800	73800	0
501	20230712	105200	12008600	73800	73800	73800	73800	0
502	20230712	105100	12008600	73800	73800	73800	73800	0
503	20230712	105000	12008600	73800	73800	73800	73800	0
504	20230712	104900	12008600	73800	73800	73800	73800	0
505	20230712	104800	12008600	73800	73800	73800	73800	0
506	20230712	104700	12008600	73800	73800	73800	73800	0
507	20230712	104600	12008600	73800	73800	73800	73800	0
508	20230712	104500	12008600	73800	73800	73800	73800	0
509	20230712	104400	12008600	73800	73800	73800	73800	0
510	20230712	104300	12008600	73800	73800	73800	73800	0
511	20230712	104200	12008600	73800	73800	73800	73800	0
512	20230712	104100	12008600	73800	73800	73800	73800	0
513	20230712	104000	12008600	73800	73900	73900	73800	27
514	20230712	103900	10015900	73900	73900	73900	73900	0
515	20230712	103800	10015900	73900	73900	73900	73900	0
516	20230712	103700	10015900	73900	73900	73900	73900	0
517	20230712	103600	10015900	73900	73900	73900	73900	0
518	20230712	103500	10015900	73900	73900	73900	73900	0
519	20230712	103400	10015900	73900	73900	73900	73900	0
520	20230712	103300	10015900	73900	73900	73900	73900	0
521	20230712	103200	10015900	73900	73900	73900	73900	1
522	20230712	103100	9942000	73900	73900	73900	73900	0
523	20230712	103000	9942000	73900	73900	73900	73900	0
524	20230712	102900	9942000	73900	73900	73900	73900	0
525	20230712	102800	9942000	73900	73900	73900	73900	0
526	20230712	102700	9942000	73900	73900	73900	73900	0
527	20230712	102600	9942000	73900	73900	73900	73900	0
528	20230712	102500	9942000	73900	73900	73900	73900	0
529	20230712	102400	9942000	73900	73900	73900	73900	0
530	20230712	102300	9942000	73900	73900	73900	73900	0
531	20230712	102200	9942000	73900	73900	73900	73900	0
532	20230712	102100	9942000	73900	73900	73900	73900	0
533	20230712	102000	9942000	73900	73900	73900	73900	0
534	20230712	101900	9942000	73900	73900	73900	73900	0
535	20230712	101800	9942000	73900	73900	73900	73900	0
536	20230712	101700	9942000	73900	73900	73900	73900	10
537	20230712	101600	9203000	73900	73900	73900	73900	0
538	20230712	101500	9203000	73900	73900	73900	73900	0
539	20230712	101400	9203000	73900	73900	73900	73900	0
540	20230712	101300	9203000	73900	73900	73900	73900	0
541	20230712	101200	9203000	73900	73900	73900	73900	1
542	20230712	101100	9129100	73900	73900	73900	73900	0
543	20230712	101000	9129100	73900	73900	73900	73900	0
544	20230712	100900	9129100	73900	73900	73900	73900	0
545	20230712	100800	9129100	73900	73900	73900	73900	1
546	20230712	100700	9055200	73800	73800	73800	73800	0
547	20230712	100600	9055200	73800	73800	73800	73800	0
548	20230712	100500	9055200	73800	73800	73800	73800	0
549	20230712	100400	9055200	73800	73800	73800	73800	9
550	20230712	100300	8391000	73900	73900	73900	73900	0
551	20230712	100200	8391000	73900	73900	73900	73900	2
552	20230712	100100	8243200	73900	73900	73900	73900	1
553	20230712	100000	8169300	73900	73900	73900	73900	1
554	20230712	095900	8095400	73900	73900	73900	73900	0
555	20230712	095800	8095400	73900	73900	73900	73900	0
556	20230712	095700	8095400	73900	73900	73900	73900	0
557	20230712	095600	8095400	73900	73900	73900	73900	0
558	20230712	095500	8095400	73900	73900	73900	73900	0
559	20230712	095400	8095400	73900	73900	73900	73900	0
560	20230712	095300	8095400	73900	73900	73900	73900	0
561	20230712	095200	8095400	73900	73900	73900	73900	0
562	20230712	095100	8095400	73900	73900	73900	73900	2
563	20230712	095000	7947600	73900	73900	73900	73900	0
564	20230712	094900	7947600	73900	73900	73900	73900	4
565	20230712	094800	7652000	73800	73800	73800	73800	0
566	20230712	094700	7652000	73800	73800	73800	73800	2
567	20230712	094600	7504400	73800	73800	73800	73800	0
568	20230712	094500	7504400	73800	73800	73800	73800	0
569	20230712	094400	7504400	73800	73800	73800	73800	0
570	20230712	094300	7504400	73800	73800	73800	73800	0
571	20230712	094200	7504400	73800	73800	73800	73800	1
572	20230712	094100	7430600	73600	73600	73600	73600	4
573	20230712	094000	7136200	73900	73900	73900	73900	0
574	20230712	093900	7136200	73900	73900	73900	73900	0
575	20230712	093800	7136200	73900	73900	73900	73900	0
576	20230712	093700	7136200	73900	73900	73900	73900	0
577	20230712	093600	7136200	73900	73900	73900	73900	0
578	20230712	093500	7136200	73900	73900	73900	73900	0
579	20230712	093400	7136200	73900	73900	73900	73900	0
580	20230712	093300	7136200	73900	73900	73900	73900	0
581	20230712	093200	7136200	73900	73900	73900	73900	0
582	20230712	093100	7136200	73900	73900	73900	73900	0
583	20230712	093000	7136200	73900	73900	73900	73900	0
584	20230712	092900	7136200	73900	73600	73900	73600	9
585	20230712	092800	6471600	73500	73500	73500	73500	2
586	20230712	092700	6324600	73600	73600	73600	73600	0
587	20230712	092600	6324600	73600	73600	73600	73600	0
588	20230712	092500	6324600	73600	73600	73600	73600	0
589	20230712	092400	6324600	73600	73600	73600	73600	0
590	20230712	092300	6324600	73600	73600	73600	73600	0
591	20230712	092200	6324600	73600	73600	73600	73600	0
592	20230712	092100	6324600	73600	73600	73600	73600	0
593	20230712	092000	6324600	73600	73600	73600	73600	0
594	20230712	091900	6324600	73600	73600	73600	73600	4
595	20230712	091800	6030200	73600	73600	73600	73600	0
596	20230712	091700	6030200	73600	73600	73600	73600	0
597	20230712	091600	6030200	73600	73600	73600	73600	0
598	20230712	091500	6030200	73600	73600	73600	73500	75
599	20230712	091400	516700	73600	73600	73600	73600	3
600	20230712	091300	295900	73900	73900	73900	73900	0
601	20230712	091200	295900	73900	73900	73900	73900	0
602	20230712	091100	295900	73900	73900	73900	73900	0
603	20230712	091000	295900	73900	73900	73900	73900	1
604	20230712	090900	222000	74000	74000	74000	74000	0
605	20230712	090800	222000	74000	74000	74000	74000	0
606	20230712	090700	222000	74000	74000	74000	74000	0
607	20230712	090600	222000	74000	74000	74000	74000	0
608	20230712	090500	222000	74000	74000	74000	74000	0
609	20230712	090400	222000	74000	74000	74000	74000	0
610	20230712	090300	222000	74000	74000	74000	74000	0
611	20230712	090200	222000	74000	74000	74000	74000	0
612	20230712	090100	222000	74000	74000	74000	74000	0
613	20230712	090000	222000	74000	74000	74000	74000	3