KissMeData/049960/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191800	30219810	12680	12680	12680	12680	239
3	20230703	191700	30219810	12680	12680	12680	12680	0
4	20230703	191600	30219810	12680	12680	12680	12680	0
5	20230703	191500	30219810	12680	12680	12680	12680	0
6	20230703	191400	30219810	12680	12680	12680	12680	0
7	20230703	191300	30219810	12680	12680	12680	12680	0
8	20230703	191200	30219810	12680	12680	12680	12680	0
9	20230703	191100	30219810	12680	12680	12680	12680	0
10	20230703	191000	30219810	12680	12680	12680	12680	0
11	20230703	190900	30219810	12680	12680	12680	12680	0
12	20230703	190800	30219810	12680	12680	12680	12680	0
13	20230703	190700	30219810	12680	12680	12680	12680	0
14	20230703	190600	30219810	12680	12680	12680	12680	0
15	20230703	190500	30219810	12680	12680	12680	12680	0
16	20230703	190400	30219810	12680	12680	12680	12680	0
17	20230703	190300	30219810	12680	12680	12680	12680	0
18	20230703	190200	30219810	12680	12680	12680	12680	0
19	20230703	190100	30219810	12680	12680	12680	12680	0
20	20230703	190000	30219810	12680	12680	12680	12680	0
21	20230703	185900	30219810	12680	12680	12680	12680	0
22	20230703	185800	30219810	12680	12680	12680	12680	0
23	20230703	185700	30219810	12680	12680	12680	12680	0
24	20230703	185600	30219810	12680	12680	12680	12680	0
25	20230703	185500	30219810	12680	12680	12680	12680	0
26	20230703	185400	30219810	12680	12680	12680	12680	0
27	20230703	185300	30219810	12680	12680	12680	12680	0
28	20230703	185200	30219810	12680	12680	12680	12680	0
29	20230703	185100	30219810	12680	12680	12680	12680	0
30	20230703	185000	30219810	12680	12680	12680	12680	0
31	20230703	184900	30219810	12680	12680	12680	12680	0
32	20230703	184800	30219810	12680	12680	12680	12680	239
33	20230703	184700	30219810	12680	12680	12680	12680	0
34	20230703	184600	30219810	12680	12680	12680	12680	0
35	20230703	184500	30219810	12680	12680	12680	12680	0
36	20230703	184400	30219810	12680	12680	12680	12680	0
37	20230703	184300	30219810	12680	12680	12680	12680	0
38	20230703	184200	30219810	12680	12680	12680	12680	0
39	20230703	184100	30219810	12680	12680	12680	12680	0
40	20230703	184000	30219810	12680	12680	12680	12680	0
41	20230703	183900	30219810	12680	12680	12680	12680	0
42	20230703	183800	30219810	12680	12680	12680	12680	0
43	20230703	183700	30219810	12680	12680	12680	12680	0
44	20230703	183600	30219810	12680	12680	12680	12680	0
45	20230703	183500	30219810	12680	12680	12680	12680	0
46	20230703	183400	30219810	12680	12680	12680	12680	0
47	20230703	183300	30219810	12680	12680	12680	12680	0
48	20230703	183200	30219810	12680	12680	12680	12680	0
49	20230703	183100	30219810	12680	12680	12680	12680	0
50	20230703	183000	30219810	12680	12680	12680	12680	0
51	20230703	182900	30219810	12680	12680	12680	12680	0
52	20230703	182800	30219810	12680	12680	12680	12680	0
53	20230703	182700	30219810	12680	12680	12680	12680	0
54	20230703	182600	30219810	12680	12680	12680	12680	0
55	20230703	182500	30219810	12680	12680	12680	12680	0
56	20230703	182400	30219810	12680	12680	12680	12680	0
57	20230703	182300	30219810	12680	12680	12680	12680	0
58	20230703	182200	30219810	12680	12680	12680	12680	0
59	20230703	182100	30219810	12680	12680	12680	12680	0
60	20230703	182000	30219810	12680	12680	12680	12680	0
61	20230703	181900	30219810	12680	12680	12680	12680	0
62	20230703	181800	30219810	12680	12680	12680	12680	239
63	20230703	181700	30219810	12680	12680	12680	12680	0
64	20230703	181600	30219810	12680	12680	12680	12680	0
65	20230703	181500	30219810	12680	12680	12680	12680	0
66	20230703	181400	30219810	12680	12680	12680	12680	0
67	20230703	181300	30219810	12680	12680	12680	12680	0
68	20230703	181200	30219810	12680	12680	12680	12680	0
69	20230703	181100	30219810	12680	12680	12680	12680	0
70	20230703	181000	30219810	12680	12680	12680	12680	0
71	20230703	180900	30219810	12680	12680	12680	12680	0
72	20230703	180800	30219810	12680	12680	12680	12680	0
73	20230703	180700	30219810	12680	12680	12680	12680	0
74	20230703	180600	30219810	12680	12680	12680	12680	0
75	20230703	180500	30219810	12680	12680	12680	12680	0
76	20230703	180400	30219810	12680	12680	12680	12680	0
77	20230703	180300	30219810	12680	12680	12680	12680	0
78	20230703	180200	30219810	12680	12680	12680	12680	0
79	20230703	180100	30219810	12680	12680	12680	12680	0
80	20230703	180000	30219810	12680	12680	12680	12680	0
81	20230703	175900	30219810	12680	12680	12680	12680	0
82	20230703	175800	30219810	12680	12680	12680	12680	0
83	20230703	175700	30219810	12680	12680	12680	12680	0
84	20230703	175600	30219810	12680	12680	12680	12680	0
85	20230703	175500	30219810	12680	12680	12680	12680	0
86	20230703	175400	30219810	12680	12680	12680	12680	0
87	20230703	175300	30219810	12680	12680	12680	12680	0
88	20230703	175200	30219810	12680	12680	12680	12680	0
89	20230703	175100	30219810	12680	12680	12680	12680	0
90	20230703	175000	30219810	12680	12680	12680	12680	0
91	20230703	174900	30219810	12680	12680	12680	12680	0
92	20230703	174800	30219810	12680	12680	12680	12680	239
93	20230703	174700	30219810	12680	12680	12680	12680	0
94	20230703	174600	30219810	12680	12680	12680	12680	0
95	20230703	174500	30219810	12680	12680	12680	12680	0
96	20230703	174400	30219810	12680	12680	12680	12680	0
97	20230703	174300	30219810	12680	12680	12680	12680	0
98	20230703	174200	30219810	12680	12680	12680	12680	0
99	20230703	174100	30219810	12680	12680	12680	12680	0
100	20230703	174000	30219810	12680	12680	12680	12680	0
101	20230703	173900	30219810	12680	12680	12680	12680	0
102	20230703	173800	30219810	12680	12680	12680	12680	0
103	20230703	173700	30219810	12680	12680	12680	12680	0
104	20230703	173600	30219810	12680	12680	12680	12680	0
105	20230703	173500	30219810	12680	12680	12680	12680	0
106	20230703	173400	30219810	12680	12680	12680	12680	0
107	20230703	173300	30219810	12680	12680	12680	12680	0
108	20230703	173200	30219810	12680	12680	12680	12680	0
109	20230703	173100	30219810	12680	12680	12680	12680	0
110	20230703	173000	30219810	12680	12680	12680	12680	0
111	20230703	172900	30219810	12680	12680	12680	12680	0
112	20230703	172800	30219810	12680	12680	12680	12680	0
113	20230703	172700	30219810	12680	12680	12680	12680	0
114	20230703	172600	30219810	12680	12680	12680	12680	0
115	20230703	172500	30219810	12680	12680	12680	12680	0
116	20230703	172400	30219810	12680	12680	12680	12680	0
117	20230703	172300	30219810	12680	12680	12680	12680	0
118	20230703	172200	30219810	12680	12680	12680	12680	0
119	20230703	172100	30219810	12680	12680	12680	12680	0
120	20230703	172000	30219810	12680	12680	12680	12680	0
121	20230703	171900	30219810	12680	12680	12680	12680	0
122	20230703	171800	30219810	12680	12680	12680	12680	239
123	20230703	171700	30219810	12680	12680	12680	12680	0
124	20230703	171600	30219810	12680	12680	12680	12680	0
125	20230703	171500	30219810	12680	12680	12680	12680	0
126	20230703	171400	30219810	12680	12680	12680	12680	0
127	20230703	171300	30219810	12680	12680	12680	12680	0
128	20230703	171200	30219810	12680	12680	12680	12680	0
129	20230703	171100	30219810	12680	12680	12680	12680	0
130	20230703	171000	30219810	12680	12680	12680	12680	0
131	20230703	170900	30219810	12680	12680	12680	12680	0
132	20230703	170800	30219810	12680	12680	12680	12680	0
133	20230703	170700	30219810	12680	12680	12680	12680	0
134	20230703	170600	30219810	12680	12680	12680	12680	0
135	20230703	170500	30219810	12680	12680	12680	12680	0
136	20230703	170400	30219810	12680	12680	12680	12680	0
137	20230703	170300	30219810	12680	12680	12680	12680	0
138	20230703	170200	30219810	12680	12680	12680	12680	0
139	20230703	170100	30219810	12680	12680	12680	12680	0
140	20230703	170000	30219810	12680	12680	12680	12680	0
141	20230703	165900	30219810	12680	12680	12680	12680	0
142	20230703	165800	30219810	12680	12680	12680	12680	0
143	20230703	165700	30219810	12680	12680	12680	12680	0
144	20230703	165600	30219810	12680	12680	12680	12680	0
145	20230703	165500	30219810	12680	12680	12680	12680	0
146	20230703	165400	30219810	12680	12680	12680	12680	0
147	20230703	165300	30219810	12680	12680	12680	12680	0
148	20230703	165200	30219810	12680	12680	12680	12680	0
149	20230703	165100	30219810	12680	12680	12680	12680	0
150	20230703	165000	30219810	12680	12680	12680	12680	0
151	20230703	164900	30219810	12680	12680	12680	12680	0
152	20230703	164800	30219810	12680	12680	12680	12680	239
153	20230703	164700	30219810	12680	12680	12680	12680	0
154	20230703	164600	30219810	12680	12680	12680	12680	0
155	20230703	164500	30219810	12680	12680	12680	12680	0
156	20230703	164400	30219810	12680	12680	12680	12680	0
157	20230703	164300	30219810	12680	12680	12680	12680	0
158	20230703	164200	30219810	12680	12680	12680	12680	0
159	20230703	164100	30219810	12680	12680	12680	12680	0
160	20230703	164000	30219810	12680	12680	12680	12680	0
161	20230703	163900	30219810	12680	12680	12680	12680	0
162	20230703	163800	30219810	12680	12680	12680	12680	0
163	20230703	163700	30219810	12680	12680	12680	12680	0
164	20230703	163600	30219810	12680	12680	12680	12680	0
165	20230703	163500	30219810	12680	12680	12680	12680	0
166	20230703	163400	30219810	12680	12680	12680	12680	0
167	20230703	163300	30219810	12680	12680	12680	12680	0
168	20230703	163200	30219810	12680	12680	12680	12680	0
169	20230703	163100	30219810	12680	12680	12680	12680	0
170	20230703	163000	30219810	12680	12680	12680	12680	0
171	20230703	162900	30219810	12680	12680	12680	12680	0
172	20230703	162800	30219810	12680	12680	12680	12680	0
173	20230703	162700	30219810	12680	12680	12680	12680	0
174	20230703	162600	30219810	12680	12680	12680	12680	0
175	20230703	162500	30219810	12680	12680	12680	12680	0
176	20230703	162400	30219810	12680	12680	12680	12680	0
177	20230703	162300	30219810	12680	12680	12680	12680	0
178	20230703	162200	30219810	12680	12680	12680	12680	0
179	20230703	162100	30219810	12680	12680	12680	12680	0
180	20230703	162000	30219810	12680	12680	12680	12680	0
181	20230703	161900	30219810	12680	12680	12680	12680	0
182	20230703	161800	30219810	12680	12680	12680	12680	239
183	20230703	161700	30219810	12680	12680	12680	12680	0
184	20230703	161600	30219810	12680	12680	12680	12680	0
185	20230703	161500	30219810	12680	12680	12680	12680	0
186	20230703	161400	30219810	12680	12680	12680	12680	0
187	20230703	161300	30219810	12680	12680	12680	12680	0
188	20230703	161200	30219810	12680	12680	12680	12680	0
189	20230703	161100	30219810	12680	12680	12680	12680	0
190	20230703	161000	30219810	12680	12680	12680	12680	0
191	20230703	160900	30219810	12680	12680	12680	12680	0
192	20230703	160800	30219810	12680	12680	12680	12680	0
193	20230703	160700	30219810	12680	12680	12680	12680	0
194	20230703	160600	30219810	12680	12680	12680	12680	0
195	20230703	160500	30219810	12680	12680	12680	12680	0
196	20230703	160400	30219810	12680	12680	12680	12680	0
197	20230703	160300	30219810	12680	12680	12680	12680	0
198	20230703	160200	30219810	12680	12680	12680	12680	0
199	20230703	160100	30219810	12680	12680	12680	12680	0
200	20230703	160000	30219810	12680	12680	12680	12680	0
201	20230703	155900	30219810	12680	12680	12680	12680	0
202	20230703	155800	30219810	12680	12680	12680	12680	0
203	20230703	155700	30219810	12680	12680	12680	12680	0
204	20230703	155600	30219810	12680	12680	12680	12680	0
205	20230703	155500	30219810	12680	12680	12680	12680	0
206	20230703	155400	30219810	12680	12680	12680	12680	0
207	20230703	155300	30219810	12680	12680	12680	12680	0
208	20230703	155200	30219810	12680	12680	12680	12680	0
209	20230703	155100	30219810	12680	12680	12680	12680	0
210	20230703	155000	30219810	12680	12680	12680	12680	0
211	20230703	154900	30219810	12680	12680	12680	12680	0
212	20230703	154800	30219810	12680	12680	12680	12680	239
213	20230703	154700	30219810	12680	12680	12680	12680	0
214	20230703	154600	30219810	12680	12680	12680	12680	0
215	20230703	154500	30219810	12680	12680	12680	12680	0
216	20230703	154400	30219810	12680	12680	12680	12680	0
217	20230703	154300	30219810	12680	12680	12680	12680	0
218	20230703	154200	30219810	12680	12680	12680	12680	0
219	20230703	154100	30219810	12680	12680	12680	12680	0
220	20230703	154000	30219810	12680	12680	12680	12680	0
221	20230703	153900	30219810	12680	12680	12680	12680	0
222	20230703	153800	30219810	12680	12680	12680	12680	0
223	20230703	153700	30219810	12680	12680	12680	12680	0
224	20230703	153600	30219810	12680	12680	12680	12680	0
225	20230703	153500	30219810	12680	12680	12680	12680	0
226	20230703	153400	30219810	12680	12680	12680	12680	0
227	20230703	153300	30219810	12680	12680	12680	12680	0
228	20230703	153200	30219810	12680	12680	12680	12680	0
229	20230703	153100	30219810	12680	12680	12680	12680	0
230	20230703	153000	30219810	12680	12680	12680	12680	239
231	20230703	152900	27189290	12680	12680	12680	12680	0
232	20230703	152800	27189290	12680	12680	12680	12680	0
233	20230703	152700	27189290	12680	12680	12680	12680	0
234	20230703	152600	27189290	12680	12680	12680	12680	0
235	20230703	152500	27189290	12680	12680	12680	12680	0
236	20230703	152400	27189290	12680	12680	12680	12680	0
237	20230703	152300	27189290	12680	12680	12680	12680	0
238	20230703	152200	27189290	12680	12680	12680	12680	0
239	20230703	152100	27189290	12680	12680	12680	12680	0
240	20230703	152000	27189290	12680	12680	12680	12680	0
241	20230703	151900	27189290	12680	12680	12680	12680	128
242	20230703	151800	25566250	12680	12680	12680	12680	0
243	20230703	151700	25566250	12680	12680	12680	12680	0
244	20230703	151600	25566250	12680	12680	12680	12680	11
245	20230703	151500	25426770	12680	12680	12680	12680	10
246	20230703	151400	25299970	12680	12680	12680	12660	87
247	20230703	151300	24196880	12680	12670	12680	12670	21
248	20230703	151200	23930610	12680	12680	12680	12680	0
249	20230703	151100	23930610	12680	12680	12680	12680	36
250	20230703	151000	23474130	12680	12690	12690	12680	5
251	20230703	150900	23410710	12680	12680	12680	12680	0
252	20230703	150800	23410710	12680	12680	12680	12680	2
253	20230703	150700	23385350	12660	12660	12660	12660	0
254	20230703	150600	23385350	12660	12660	12660	12660	33
255	20230703	150500	22967570	12690	12690	12690	12690	1
256	20230703	150400	22954880	12690	12700	12700	12690	28
257	20230703	150300	22599550	12690	12680	12690	12680	2
258	20230703	150200	22574180	12690	12690	12690	12690	0
259	20230703	150100	22574180	12690	12660	12690	12660	5
260	20230703	150000	22510830	12660	12660	12660	12660	13
261	20230703	145900	22346250	12650	12650	12650	12650	0
262	20230703	145800	22346250	12650	12650	12650	12650	0
263	20230703	145700	22346250	12650	12650	12650	12650	0
264	20230703	145600	22346250	12650	12650	12650	12650	0
265	20230703	145500	22346250	12650	12650	12650	12650	0
266	20230703	145400	22346250	12650	12650	12650	12650	0
267	20230703	145300	22346250	12650	12650	12650	12650	0
268	20230703	145200	22346250	12650	12680	12680	12650	20
269	20230703	145100	22093080	12650	12650	12650	12650	0
270	20230703	145000	22093080	12650	12650	12650	12650	0
271	20230703	144900	22093080	12650	12650	12650	12650	0
272	20230703	144800	22093080	12650	12650	12650	12650	0
273	20230703	144700	22093080	12650	12650	12650	12650	0
274	20230703	144600	22093080	12650	12650	12650	12650	0
275	20230703	144500	22093080	12650	12650	12650	12650	0
276	20230703	144400	22093080	12650	12650	12650	12650	0
277	20230703	144300	22093080	12650	12650	12650	12650	0
278	20230703	144200	22093080	12650	12650	12650	12650	0
279	20230703	144100	22093080	12650	12650	12650	12650	0
280	20230703	144000	22093080	12650	12650	12650	12650	0
281	20230703	143900	22093080	12650	12650	12650	12650	0
282	20230703	143800	22093080	12650	12680	12680	12650	166
283	20230703	143700	19991880	12690	12690	12690	12690	0
284	20230703	143600	19991880	12690	12690	12690	12690	6
285	20230703	143500	19915740	12690	12690	12690	12690	0
286	20230703	143400	19915740	12690	12690	12690	12690	1
287	20230703	143300	19903050	12690	12690	12690	12690	0
288	20230703	143200	19903050	12690	12690	12690	12690	0
289	20230703	143100	19903050	12690	12690	12690	12690	0
290	20230703	143000	19903050	12690	12690	12690	12690	0
291	20230703	142900	19903050	12690	12690	12690	12690	0
292	20230703	142800	19903050	12690	12690	12690	12690	0
293	20230703	142700	19903050	12690	12690	12690	12690	0
294	20230703	142600	19903050	12690	12690	12690	12690	0
295	20230703	142500	19903050	12690	12690	12690	12690	14
296	20230703	142400	19725390	12690	12690	12690	12690	86
297	20230703	142300	18634050	12700	12700	12700	12700	0
298	20230703	142200	18634050	12700	12700	12700	12700	0
299	20230703	142100	18634050	12700	12700	12700	12700	0
300	20230703	142000	18634050	12700	12700	12700	12700	0
301	20230703	141900	18634050	12700	12700	12700	12700	0
302	20230703	141800	18634050	12700	12700	12700	12700	0
303	20230703	141700	18634050	12700	12700	12700	12700	0
304	20230703	141600	18634050	12700	12700	12700	12700	0
305	20230703	141500	18634050	12700	12700	12700	12700	0
306	20230703	141400	18634050	12700	12700	12700	12700	0
307	20230703	141300	18634050	12700	12700	12700	12700	0
308	20230703	141200	18634050	12700	12700	12700	12700	0
309	20230703	141100	18634050	12700	12700	12700	12700	0
310	20230703	141000	18634050	12700	12700	12700	12700	0
311	20230703	140900	18634050	12700	12700	12700	12700	0
312	20230703	140800	18634050	12700	12700	12700	12700	0
313	20230703	140700	18634050	12700	12700	12700	12700	0
314	20230703	140600	18634050	12700	12700	12700	12700	0
315	20230703	140500	18634050	12700	12700	12700	12700	0
316	20230703	140400	18634050	12700	12700	12700	12700	0
317	20230703	140300	18634050	12700	12700	12700	12700	0
318	20230703	140200	18634050	12700	12700	12700	12700	6
319	20230703	140100	18557850	12700	12700	12700	12700	0
320	20230703	140000	18557850	12700	12700	12700	12700	7
321	20230703	135900	18468950	12670	12670	12670	12670	0
322	20230703	135800	18468950	12670	12670	12670	12670	0
323	20230703	135700	18468950	12670	12670	12670	12670	0
324	20230703	135600	18468950	12670	12670	12670	12670	0
325	20230703	135500	18468950	12670	12670	12670	12670	0
326	20230703	135400	18468950	12670	12670	12670	12670	0
327	20230703	135300	18468950	12670	12670	12670	12670	0
328	20230703	135200	18468950	12670	12670	12670	12670	0
329	20230703	135100	18468950	12670	12670	12670	12670	0
330	20230703	135000	18468950	12670	12670	12670	12670	0
331	20230703	134900	18468950	12670	12670	12670	12670	5
332	20230703	134800	18405600	12700	12680	12700	12680	10
333	20230703	134700	18278700	12690	12690	12690	12690	4
334	20230703	134600	18227940	12690	12690	12690	12690	0
335	20230703	134500	18227940	12690	12690	12690	12690	0
336	20230703	134400	18227940	12690	12690	12690	12690	0
337	20230703	134300	18227940	12690	12690	12690	12690	0
338	20230703	134200	18227940	12690	12690	12690	12690	1
339	20230703	134100	18215250	12700	12700	12700	12700	0
340	20230703	134000	18215250	12700	12700	12700	12700	0
341	20230703	133900	18215250	12700	12700	12700	12700	0
342	20230703	133800	18215250	12700	12700	12700	12700	0
343	20230703	133700	18215250	12700	12700	12700	12700	0
344	20230703	133600	18215250	12700	12700	12700	12700	0
345	20230703	133500	18215250	12700	12700	12700	12700	0
346	20230703	133400	18215250	12700	12700	12700	12700	0
347	20230703	133300	18215250	12700	12700	12700	12700	0
348	20230703	133200	18215250	12700	12710	12710	12700	22
349	20230703	133100	17935790	12720	12720	12720	12720	0
350	20230703	133000	17935790	12720	12720	12720	12720	0
351	20230703	132900	17935790	12720	12730	12730	12720	5
352	20230703	132800	17872160	12760	12720	12760	12720	5
353	20230703	132700	17808460	12720	12720	12720	12720	0
354	20230703	132600	17808460	12720	12720	12720	12720	0
355	20230703	132500	17808460	12720	12720	12720	12720	0
356	20230703	132400	17808460	12720	12720	12720	12720	0
357	20230703	132300	17808460	12720	12720	12720	12720	0
358	20230703	132200	17808460	12720	12720	12720	12720	2
359	20230703	132100	17783020	12730	12730	12730	12730	2
360	20230703	132000	17757560	12750	12750	12750	12750	1
361	20230703	131900	17744810	12740	12740	12740	12740	0
362	20230703	131800	17744810	12740	12730	12740	12730	3
363	20230703	131700	17706600	12720	12720	12720	12720	2
364	20230703	131600	17681160	12720	12720	12720	12720	60
365	20230703	131500	16917960	12720	12720	12720	12720	0
366	20230703	131400	16917960	12720	12720	12720	12720	0
367	20230703	131300	16917960	12720	12720	12720	12720	3
368	20230703	131200	16879800	12720	12720	12720	12720	0
369	20230703	131100	16879800	12720	12720	12720	12720	35
370	20230703	131000	16434600	12720	12720	12720	12720	0
371	20230703	130900	16434600	12720	12720	12720	12720	0
372	20230703	130800	16434600	12720	12720	12720	12720	1
373	20230703	130700	16421880	12720	12720	12720	12720	0
374	20230703	130600	16421880	12720	12740	12740	12720	49
375	20230703	130500	15798150	12740	12740	12740	12740	0
376	20230703	130400	15798150	12740	12740	12740	12740	0
377	20230703	130300	15798150	12740	12740	12740	12740	0
378	20230703	130200	15798150	12740	12740	12740	12740	0
379	20230703	130100	15798150	12740	12740	12740	12740	0
380	20230703	130000	15798150	12740	12740	12740	12740	0
381	20230703	125900	15798150	12740	12740	12740	12740	0
382	20230703	125800	15798150	12740	12740	12740	12740	0
383	20230703	125700	15798150	12740	12740	12740	12740	0
384	20230703	125600	15798150	12740	12740	12740	12740	0
385	20230703	125500	15798150	12740	12740	12740	12740	0
386	20230703	125400	15798150	12740	12740	12740	12740	0
387	20230703	125300	15798150	12740	12740	12740	12740	1
388	20230703	125200	15785410	12750	12750	12750	12750	0
389	20230703	125100	15785410	12750	12750	12750	12750	0
390	20230703	125000	15785410	12750	12750	12750	12750	5
391	20230703	124900	15721660	12770	12770	12770	12770	0
392	20230703	124800	15721660	12770	12770	12770	12770	0
393	20230703	124700	15721660	12770	12770	12770	12770	0
394	20230703	124600	15721660	12770	12770	12770	12770	0
395	20230703	124500	15721660	12770	12770	12770	12770	0
396	20230703	124400	15721660	12770	12770	12770	12770	0
397	20230703	124300	15721660	12770	12770	12770	12770	2
398	20230703	124200	15696120	12750	12750	12750	12750	1
399	20230703	124100	15683370	12760	12750	12760	12750	12
400	20230703	124000	15530340	12750	12750	12750	12750	0
401	20230703	123900	15530340	12750	12750	12750	12750	2
402	20230703	123800	15504840	12760	12760	12760	12760	1
403	20230703	123700	15492080	12770	12750	12770	12750	5
404	20230703	123600	15428260	12750	12750	12750	12750	0
405	20230703	123500	15428260	12750	12750	12750	12750	0
406	20230703	123400	15428260	12750	12750	12750	12750	1
407	20230703	123300	15415510	12740	12740	12740	12740	0
408	20230703	123200	15415510	12740	12740	12740	12740	0
409	20230703	123100	15415510	12740	12770	12770	12740	252
410	20230703	123000	12198390	12760	12760	12760	12760	0
411	20230703	122900	12198390	12760	12760	12760	12760	0
412	20230703	122800	12198390	12760	12760	12760	12760	0
413	20230703	122700	12198390	12760	12760	12760	12760	0
414	20230703	122600	12198390	12760	12760	12760	12760	0
415	20230703	122500	12198390	12760	12760	12760	12760	0
416	20230703	122400	12198390	12760	12760	12760	12760	0
417	20230703	122300	12198390	12760	12760	12760	12760	0
418	20230703	122200	12198390	12760	12760	12760	12760	0
419	20230703	122100	12198390	12760	12760	12760	12760	0
420	20230703	122000	12198390	12760	12760	12760	12760	0
421	20230703	121900	12198390	12760	12760	12760	12760	0
422	20230703	121800	12198390	12760	12760	12760	12760	0
423	20230703	121700	12198390	12760	12760	12760	12760	0
424	20230703	121600	12198390	12760	12760	12760	12760	0
425	20230703	121500	12198390	12760	12760	12760	12760	0
426	20230703	121400	12198390	12760	12760	12760	12760	0
427	20230703	121300	12198390	12760	12760	12760	12760	0
428	20230703	121200	12198390	12760	12760	12760	12760	0
429	20230703	121100	12198390	12760	12760	12760	12760	0
430	20230703	121000	12198390	12760	12760	12760	12760	0
431	20230703	120900	12198390	12760	12760	12760	12760	0
432	20230703	120800	12198390	12760	12760	12760	12760	0
433	20230703	120700	12198390	12760	12760	12760	12760	0
434	20230703	120600	12198390	12760	12760	12760	12760	0
435	20230703	120500	12198390	12760	12760	12760	12760	0
436	20230703	120400	12198390	12760	12760	12760	12760	0
437	20230703	120300	12198390	12760	12760	12760	12760	0
438	20230703	120200	12198390	12760	12760	12760	12760	0
439	20230703	120100	12198390	12760	12760	12760	12760	23
440	20230703	120000	11904910	12760	12760	12760	12760	0
441	20230703	115900	11904910	12760	12760	12760	12760	0
442	20230703	115800	11904910	12760	12760	12760	12760	0
443	20230703	115700	11904910	12760	12760	12760	12760	0
444	20230703	115600	11904910	12760	12760	12760	12760	1
445	20230703	115500	11892150	12760	12760	12760	12760	0
446	20230703	115400	11892150	12760	12760	12760	12760	0
447	20230703	115300	11892150	12760	12760	12760	12760	0
448	20230703	115200	11892150	12760	12760	12760	12760	0
449	20230703	115100	11892150	12760	12760	12760	12760	0
450	20230703	115000	11892150	12760	12760	12760	12760	0
451	20230703	114900	11892150	12760	12760	12760	12760	0
452	20230703	114800	11892150	12760	12760	12760	12760	0
453	20230703	114700	11892150	12760	12760	12760	12760	0
454	20230703	114600	11892150	12760	12770	12770	12760	2
455	20230703	114500	11866620	12780	12750	12780	12750	5
456	20230703	114400	11802780	12750	12750	12750	12750	0
457	20230703	114300	11802780	12750	12750	12750	12750	0
458	20230703	114200	11802780	12750	12750	12750	12750	0
459	20230703	114100	11802780	12750	12750	12750	12750	6
460	20230703	114000	11726280	12750	12750	12750	12750	0
461	20230703	113900	11726280	12750	12750	12750	12750	17
462	20230703	113800	11509530	12750	12750	12750	12750	0
463	20230703	113700	11509530	12750	12750	12750	12750	0
464	20230703	113600	11509530	12750	12750	12750	12750	0
465	20230703	113500	11509530	12750	12750	12750	12750	0
466	20230703	113400	11509530	12750	12750	12750	12750	5
467	20230703	113300	11445780	12760	12760	12760	12760	0
468	20230703	113200	11445780	12760	12760	12760	12760	73
469	20230703	113100	10514300	12790	12790	12790	12790	0
470	20230703	113000	10514300	12790	12790	12790	12790	0
471	20230703	112900	10514300	12790	12790	12790	12790	0
472	20230703	112800	10514300	12790	12790	12790	12790	0
473	20230703	112700	10514300	12790	12780	12790	12780	10
474	20230703	112600	10386460	12760	12760	12760	12760	0
475	20230703	112500	10386460	12760	12760	12760	12760	0
476	20230703	112400	10386460	12760	12760	12760	12760	0
477	20230703	112300	10386460	12760	12760	12760	12760	0
478	20230703	112200	10386460	12760	12770	12770	12760	23
479	20230703	112100	10092850	12780	12780	12780	12780	0
480	20230703	112000	10092850	12780	12780	12780	12780	0
481	20230703	111900	10092850	12780	12780	12780	12780	0
482	20230703	111800	10092850	12780	12780	12780	12780	0
483	20230703	111700	10092850	12780	12780	12780	12780	14
484	20230703	111600	9913930	12770	12770	12770	12770	0
485	20230703	111500	9913930	12770	12770	12770	12770	0
486	20230703	111400	9913930	12770	12770	12770	12770	0
487	20230703	111300	9913930	12770	12770	12770	12770	0
488	20230703	111200	9913930	12770	12770	12770	12770	0
489	20230703	111100	9913930	12770	12770	12770	12770	0
490	20230703	111000	9913930	12770	12770	12770	12770	0
491	20230703	110900	9913930	12770	12770	12770	12770	0
492	20230703	110800	9913930	12770	12770	12770	12770	0
493	20230703	110700	9913930	12770	12770	12770	12770	2
494	20230703	110600	9888390	12780	12780	12780	12780	0
495	20230703	110500	9888390	12780	12780	12780	12780	0
496	20230703	110400	9888390	12780	12780	12780	12780	1
497	20230703	110300	9875610	12780	12790	12790	12780	84
498	20230703	110200	8801310	12790	12790	12790	12790	0
499	20230703	110100	8801310	12790	12790	12790	12790	0
500	20230703	110000	8801310	12790	12790	12790	12790	0
501	20230703	105900	8801310	12790	12790	12790	12790	0
502	20230703	105800	8801310	12790	12790	12790	12790	0
503	20230703	105700	8801310	12790	12790	12790	12790	0
504	20230703	105600	8801310	12790	12790	12790	12790	4
505	20230703	105500	8750150	12790	12790	12790	12790	12
506	20230703	105400	8596670	12790	12790	12790	12790	2
507	20230703	105300	8571090	12790	12790	12790	12790	0
508	20230703	105200	8571090	12790	12790	12790	12790	0
509	20230703	105100	8571090	12790	12790	12790	12790	0
510	20230703	105000	8571090	12790	12790	12790	12790	1
511	20230703	104900	8558300	12800	12800	12800	12800	0
512	20230703	104800	8558300	12800	12800	12800	12800	0
513	20230703	104700	8558300	12800	12800	12800	12800	0
514	20230703	104600	8558300	12800	12800	12800	12800	0
515	20230703	104500	8558300	12800	12800	12800	12800	0
516	20230703	104400	8558300	12800	12800	12800	12800	2
517	20230703	104300	8532700	12790	12790	12790	12790	0
518	20230703	104200	8532700	12790	12790	12790	12790	0
519	20230703	104100	8532700	12790	12790	12790	12790	0
520	20230703	104000	8532700	12790	12790	12790	12790	0
521	20230703	103900	8532700	12790	12790	12790	12790	0
522	20230703	103800	8532700	12790	12790	12790	12790	0
523	20230703	103700	8532700	12790	12790	12790	12790	27
524	20230703	103600	8187370	12800	12800	12800	12800	0
525	20230703	103500	8187370	12800	12800	12800	12800	0
526	20230703	103400	8187370	12800	12800	12800	12800	0
527	20230703	103300	8187370	12800	12800	12800	12800	0
528	20230703	103200	8187370	12800	12800	12800	12800	0
529	20230703	103100	8187370	12800	12800	12800	12800	0
530	20230703	103000	8187370	12800	12800	12800	12800	0
531	20230703	102900	8187370	12800	12800	12800	12800	0
532	20230703	102800	8187370	12800	12800	12800	12800	0
533	20230703	102700	8187370	12800	12800	12800	12800	0
534	20230703	102600	8187370	12800	12800	12800	12800	30
535	20230703	102500	7803370	12800	12800	12800	12800	0
536	20230703	102400	7803370	12800	12800	12800	12800	0
537	20230703	102300	7803370	12800	12800	12800	12800	101
538	20230703	102200	6510570	12810	12810	12810	12810	0
539	20230703	102100	6510570	12810	12810	12810	12810	0
540	20230703	102000	6510570	12810	12810	12810	12810	0
541	20230703	101900	6510570	12810	12810	12810	12810	0
542	20230703	101800	6510570	12810	12810	12810	12810	0
543	20230703	101700	6510570	12810	12810	12810	12810	1
544	20230703	101600	6497760	12820	12820	12820	12820	0
545	20230703	101500	6497760	12820	12820	12820	12820	0
546	20230703	101400	6497760	12820	12820	12820	12820	0
547	20230703	101300	6497760	12820	12820	12820	12820	0
548	20230703	101200	6497760	12820	12820	12820	12820	0
549	20230703	101100	6497760	12820	12820	12820	12820	1
550	20230703	101000	6484940	12830	12830	12830	12830	0
551	20230703	100900	6484940	12830	12830	12830	12830	1
552	20230703	100800	6472110	12830	12830	12830	12830	0
553	20230703	100700	6472110	12830	12830	12830	12830	1
554	20230703	100600	6459280	12830	12830	12830	12830	1
555	20230703	100500	6446450	12830	12830	12830	12830	0
556	20230703	100400	6446450	12830	12830	12830	12830	1
557	20230703	100300	6433620	12830	12830	12830	12830	0
558	20230703	100200	6433620	12830	12830	12830	12830	1
559	20230703	100100	6420790	12830	12830	12830	12830	1
560	20230703	100000	6407960	12830	12830	12830	12830	1
561	20230703	095900	6395130	12830	12830	12830	12830	1
562	20230703	095800	6382300	12830	12830	12830	12830	0
563	20230703	095700	6382300	12830	12830	12830	12830	1
564	20230703	095600	6369470	12830	12830	12830	12830	1
565	20230703	095500	6356640	12830	12830	12830	12830	0
566	20230703	095400	6356640	12830	12830	12830	12830	3
567	20230703	095300	6318150	12830	12830	12830	12830	0
568	20230703	095200	6318150	12830	12850	12850	12830	26
569	20230703	095100	5984550	12830	12840	12850	12830	12
570	20230703	095000	5830470	12830	12830	12830	12830	2
571	20230703	094900	5804810	12830	12830	12830	12830	1
572	20230703	094800	5791980	12820	12820	12820	12820	0
573	20230703	094700	5791980	12820	12820	12820	12820	1
574	20230703	094600	5779160	12810	12810	12810	12810	1
575	20230703	094500	5766350	12800	12800	12800	12800	0
576	20230703	094400	5766350	12800	12800	12800	12800	1
577	20230703	094300	5753550	12790	12790	12790	12790	1
578	20230703	094200	5740760	12790	12790	12790	12790	0
579	20230703	094100	5740760	12790	12830	12830	12790	4
580	20230703	094000	5689550	12830	12810	12830	12810	30
581	20230703	093900	5305200	12810	12810	12810	12810	1
582	20230703	093800	5292390	12800	12800	12800	12800	1
583	20230703	093700	5279590	12750	12750	12750	12750	0
584	20230703	093600	5279590	12750	12810	12810	12750	21
585	20230703	093500	5011780	12810	12810	12810	12810	0
586	20230703	093400	5011780	12810	12810	12810	12810	1
587	20230703	093300	4998970	12800	12800	12800	12800	1
588	20230703	093200	4986170	12790	12790	12790	12790	1
589	20230703	093100	4973380	12790	12790	12790	12790	1
590	20230703	093000	4960590	12590	12590	12590	12590	0
591	20230703	092900	4960590	12590	12790	12790	12590	203
592	20230703	092800	2391700	12780	12780	12780	12780	1
593	20230703	092700	2378920	12780	12780	12780	12780	1
594	20230703	092600	2366140	12790	12790	12790	12790	1
595	20230703	092500	2353350	12780	12780	12780	12780	0
596	20230703	092400	2353350	12780	12790	12790	12780	2
597	20230703	092300	2327780	12780	12790	12790	12780	19
598	20230703	092200	2084950	12790	12790	12790	12790	0
599	20230703	092100	2084950	12790	12790	12790	12790	1
600	20230703	092000	2072160	12790	12790	12790	12790	10
601	20230703	091900	1944260	12790	12790	12790	12790	1
602	20230703	091800	1931470	12790	12790	12790	12790	1
603	20230703	091700	1918680	12790	12790	12790	12790	0
604	20230703	091600	1918680	12790	12760	12790	12760	12
605	20230703	091500	1765290	12760	12780	12780	12760	24
606	20230703	091400	1459020	12790	12790	12790	12790	1
607	20230703	091300	1446230	12790	12790	12790	12790	1
608	20230703	091200	1433440	12790	12790	12790	12790	1
609	20230703	091100	1420650	12790	12790	12790	12790	17
610	20230703	091000	1203220	12800	12800	12800	12800	0
611	20230703	090900	1203220	12800	12800	12800	12800	2
612	20230703	090800	1177620	12790	12800	12800	12790	2
613	20230703	090700	1152030	12800	12800	12800	12800	50
614	20230703	090600	512030	12800	12800	12800	12800	0
615	20230703	090500	512030	12800	12800	12800	12800	1
616	20230703	090400	499230	12810	12810	12810	12810	0
617	20230703	090300	499230	12810	12810	12810	12810	0
618	20230703	090200	499230	12810	12810	12810	12810	0
619	20230703	090100	499230	12810	12810	12810	12810	3
620	20230703	090000	460800	12800	12800	12800	12800	36