KissMeData/036530/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191500	118294830	15980	15980	15980	15980	222
3	20230713	191400	118294830	15980	15980	15980	15980	0
4	20230713	191300	118294830	15980	15980	15980	15980	0
5	20230713	191200	118294830	15980	15980	15980	15980	0
6	20230713	191100	118294830	15980	15980	15980	15980	0
7	20230713	191000	118294830	15980	15980	15980	15980	0
8	20230713	190900	118294830	15980	15980	15980	15980	0
9	20230713	190800	118294830	15980	15980	15980	15980	0
10	20230713	190700	118294830	15980	15980	15980	15980	0
11	20230713	190600	118294830	15980	15980	15980	15980	0
12	20230713	190500	118294830	15980	15980	15980	15980	0
13	20230713	190400	118294830	15980	15980	15980	15980	0
14	20230713	190300	118294830	15980	15980	15980	15980	0
15	20230713	190200	118294830	15980	15980	15980	15980	0
16	20230713	190100	118294830	15980	15980	15980	15980	0
17	20230713	190000	118294830	15980	15980	15980	15980	0
18	20230713	185900	118294830	15980	15980	15980	15980	0
19	20230713	185800	118294830	15980	15980	15980	15980	0
20	20230713	185700	118294830	15980	15980	15980	15980	0
21	20230713	185600	118294830	15980	15980	15980	15980	0
22	20230713	185500	118294830	15980	15980	15980	15980	0
23	20230713	185400	118294830	15980	15980	15980	15980	0
24	20230713	185300	118294830	15980	15980	15980	15980	0
25	20230713	185200	118294830	15980	15980	15980	15980	0
26	20230713	185100	118294830	15980	15980	15980	15980	0
27	20230713	185000	118294830	15980	15980	15980	15980	0
28	20230713	184900	118294830	15980	15980	15980	15980	0
29	20230713	184800	118294830	15980	15980	15980	15980	0
30	20230713	184700	118294830	15980	15980	15980	15980	0
31	20230713	184600	118294830	15980	15980	15980	15980	0
32	20230713	184500	118294830	15980	15980	15980	15980	222
33	20230713	184400	118294830	15980	15980	15980	15980	0
34	20230713	184300	118294830	15980	15980	15980	15980	0
35	20230713	184200	118294830	15980	15980	15980	15980	0
36	20230713	184100	118294830	15980	15980	15980	15980	0
37	20230713	184000	118294830	15980	15980	15980	15980	0
38	20230713	183900	118294830	15980	15980	15980	15980	0
39	20230713	183800	118294830	15980	15980	15980	15980	0
40	20230713	183700	118294830	15980	15980	15980	15980	0
41	20230713	183600	118294830	15980	15980	15980	15980	0
42	20230713	183500	118294830	15980	15980	15980	15980	0
43	20230713	183400	118294830	15980	15980	15980	15980	0
44	20230713	183300	118294830	15980	15980	15980	15980	0
45	20230713	183200	118294830	15980	15980	15980	15980	0
46	20230713	183100	118294830	15980	15980	15980	15980	0
47	20230713	183000	118294830	15980	15980	15980	15980	0
48	20230713	182900	118294830	15980	15980	15980	15980	0
49	20230713	182800	118294830	15980	15980	15980	15980	0
50	20230713	182700	118294830	15980	15980	15980	15980	0
51	20230713	182600	118294830	15980	15980	15980	15980	0
52	20230713	182500	118294830	15980	15980	15980	15980	0
53	20230713	182400	118294830	15980	15980	15980	15980	0
54	20230713	182300	118294830	15980	15980	15980	15980	0
55	20230713	182200	118294830	15980	15980	15980	15980	0
56	20230713	182100	118294830	15980	15980	15980	15980	0
57	20230713	182000	118294830	15980	15980	15980	15980	0
58	20230713	181900	118294830	15980	15980	15980	15980	0
59	20230713	181800	118294830	15980	15980	15980	15980	0
60	20230713	181700	118294830	15980	15980	15980	15980	0
61	20230713	181600	118294830	15980	15980	15980	15980	0
62	20230713	181500	118294830	15980	15980	15980	15980	222
63	20230713	181400	118294830	15980	15980	15980	15980	0
64	20230713	181300	118294830	15980	15980	15980	15980	0
65	20230713	181200	118294830	15980	15980	15980	15980	0
66	20230713	181100	118294830	15980	15980	15980	15980	0
67	20230713	181000	118294830	15980	15980	15980	15980	0
68	20230713	180900	118294830	15980	15980	15980	15980	0
69	20230713	180800	118294830	15980	15980	15980	15980	0
70	20230713	180700	118294830	15980	15980	15980	15980	0
71	20230713	180600	118294830	15980	15980	15980	15980	0
72	20230713	180500	118294830	15980	15980	15980	15980	0
73	20230713	180400	118294830	15980	15980	15980	15980	0
74	20230713	180300	118294830	15980	15980	15980	15980	0
75	20230713	180200	118294830	15980	15980	15980	15980	0
76	20230713	180100	118294830	15980	15980	15980	15980	0
77	20230713	180000	118294830	15980	15980	15980	15980	0
78	20230713	175900	118294830	15980	15980	15980	15980	0
79	20230713	175800	118294830	15980	15980	15980	15980	0
80	20230713	175700	118294830	15980	15980	15980	15980	0
81	20230713	175600	118294830	15980	15980	15980	15980	0
82	20230713	175500	118294830	15980	15980	15980	15980	0
83	20230713	175400	118294830	15980	15980	15980	15980	0
84	20230713	175300	118294830	15980	15980	15980	15980	0
85	20230713	175200	118294830	15980	15980	15980	15980	0
86	20230713	175100	118294830	15980	15980	15980	15980	0
87	20230713	175000	118294830	15980	15980	15980	15980	0
88	20230713	174900	118294830	15980	15980	15980	15980	0
89	20230713	174800	118294830	15980	15980	15980	15980	0
90	20230713	174700	118294830	15980	15980	15980	15980	0
91	20230713	174600	118294830	15980	15980	15980	15980	0
92	20230713	174500	118294830	15980	15980	15980	15980	222
93	20230713	174400	118294830	15980	15980	15980	15980	0
94	20230713	174300	118294830	15980	15980	15980	15980	0
95	20230713	174200	118294830	15980	15980	15980	15980	0
96	20230713	174100	118294830	15980	15980	15980	15980	0
97	20230713	174000	118294830	15980	15980	15980	15980	0
98	20230713	173900	118294830	15980	15980	15980	15980	0
99	20230713	173800	118294830	15980	15980	15980	15980	0
100	20230713	173700	118294830	15980	15980	15980	15980	0
101	20230713	173600	118294830	15980	15980	15980	15980	0
102	20230713	173500	118294830	15980	15980	15980	15980	0
103	20230713	173400	118294830	15980	15980	15980	15980	0
104	20230713	173300	118294830	15980	15980	15980	15980	0
105	20230713	173200	118294830	15980	15980	15980	15980	0
106	20230713	173100	118294830	15980	15980	15980	15980	0
107	20230713	173000	118294830	15980	15980	15980	15980	0
108	20230713	172900	118294830	15980	15980	15980	15980	0
109	20230713	172800	118294830	15980	15980	15980	15980	0
110	20230713	172700	118294830	15980	15980	15980	15980	0
111	20230713	172600	118294830	15980	15980	15980	15980	0
112	20230713	172500	118294830	15980	15980	15980	15980	0
113	20230713	172400	118294830	15980	15980	15980	15980	0
114	20230713	172300	118294830	15980	15980	15980	15980	0
115	20230713	172200	118294830	15980	15980	15980	15980	0
116	20230713	172100	118294830	15980	15980	15980	15980	0
117	20230713	172000	118294830	15980	15980	15980	15980	0
118	20230713	171900	118294830	15980	15980	15980	15980	0
119	20230713	171800	118294830	15980	15980	15980	15980	0
120	20230713	171700	118294830	15980	15980	15980	15980	0
121	20230713	171600	118294830	15980	15980	15980	15980	0
122	20230713	171500	118294830	15980	15980	15980	15980	222
123	20230713	171400	118294830	15980	15980	15980	15980	0
124	20230713	171300	118294830	15980	15980	15980	15980	0
125	20230713	171200	118294830	15980	15980	15980	15980	0
126	20230713	171100	118294830	15980	15980	15980	15980	0
127	20230713	171000	118294830	15980	15980	15980	15980	0
128	20230713	170900	118294830	15980	15980	15980	15980	0
129	20230713	170800	118294830	15980	15980	15980	15980	0
130	20230713	170700	118294830	15980	15980	15980	15980	0
131	20230713	170600	118294830	15980	15980	15980	15980	0
132	20230713	170500	118294830	15980	15980	15980	15980	0
133	20230713	170400	118294830	15980	15980	15980	15980	0
134	20230713	170300	118294830	15980	15980	15980	15980	0
135	20230713	170200	118294830	15980	15980	15980	15980	0
136	20230713	170100	118294830	15980	15980	15980	15980	0
137	20230713	170000	118294830	15980	15980	15980	15980	0
138	20230713	165900	118294830	15980	15980	15980	15980	0
139	20230713	165800	118294830	15980	15980	15980	15980	0
140	20230713	165700	118294830	15980	15980	15980	15980	0
141	20230713	165600	118294830	15980	15980	15980	15980	0
142	20230713	165500	118294830	15980	15980	15980	15980	0
143	20230713	165400	118294830	15980	15980	15980	15980	0
144	20230713	165300	118294830	15980	15980	15980	15980	0
145	20230713	165200	118294830	15980	15980	15980	15980	0
146	20230713	165100	118294830	15980	15980	15980	15980	0
147	20230713	165000	118294830	15980	15980	15980	15980	0
148	20230713	164900	118294830	15980	15980	15980	15980	0
149	20230713	164800	118294830	15980	15980	15980	15980	0
150	20230713	164700	118294830	15980	15980	15980	15980	0
151	20230713	164600	118294830	15980	15980	15980	15980	0
152	20230713	164500	118294830	15980	15980	15980	15980	222
153	20230713	164400	118294830	15980	15980	15980	15980	0
154	20230713	164300	118294830	15980	15980	15980	15980	0
155	20230713	164200	118294830	15980	15980	15980	15980	0
156	20230713	164100	118294830	15980	15980	15980	15980	0
157	20230713	164000	118294830	15980	15980	15980	15980	0
158	20230713	163900	118294830	15980	15980	15980	15980	0
159	20230713	163800	118294830	15980	15980	15980	15980	0
160	20230713	163700	118294830	15980	15980	15980	15980	0
161	20230713	163600	118294830	15980	15980	15980	15980	0
162	20230713	163500	118294830	15980	15980	15980	15980	0
163	20230713	163400	118294830	15980	15980	15980	15980	0
164	20230713	163300	118294830	15980	15980	15980	15980	0
165	20230713	163200	118294830	15980	15980	15980	15980	0
166	20230713	163100	118294830	15980	15980	15980	15980	0
167	20230713	163000	118294830	15980	15980	15980	15980	0
168	20230713	162900	118294830	15980	15980	15980	15980	0
169	20230713	162800	118294830	15980	15980	15980	15980	0
170	20230713	162700	118294830	15980	15980	15980	15980	0
171	20230713	162600	118294830	15980	15980	15980	15980	0
172	20230713	162500	118294830	15980	15980	15980	15980	0
173	20230713	162400	118294830	15980	15980	15980	15980	0
174	20230713	162300	118294830	15980	15980	15980	15980	0
175	20230713	162200	118294830	15980	15980	15980	15980	0
176	20230713	162100	118294830	15980	15980	15980	15980	0
177	20230713	162000	118294830	15980	15980	15980	15980	0
178	20230713	161900	118294830	15980	15980	15980	15980	0
179	20230713	161800	118294830	15980	15980	15980	15980	0
180	20230713	161700	118294830	15980	15980	15980	15980	0
181	20230713	161600	118294830	15980	15980	15980	15980	0
182	20230713	161500	118294830	15980	15980	15980	15980	222
183	20230713	161400	118294830	15980	15980	15980	15980	0
184	20230713	161300	118294830	15980	15980	15980	15980	0
185	20230713	161200	118294830	15980	15980	15980	15980	0
186	20230713	161100	118294830	15980	15980	15980	15980	0
187	20230713	161000	118294830	15980	15980	15980	15980	0
188	20230713	160900	118294830	15980	15980	15980	15980	0
189	20230713	160800	118294830	15980	15980	15980	15980	0
190	20230713	160700	118294830	15980	15980	15980	15980	0
191	20230713	160600	118294830	15980	15980	15980	15980	0
192	20230713	160500	118294830	15980	15980	15980	15980	0
193	20230713	160400	118294830	15980	15980	15980	15980	0
194	20230713	160300	118294830	15980	15980	15980	15980	0
195	20230713	160200	118294830	15980	15980	15980	15980	0
196	20230713	160100	118294830	15980	15980	15980	15980	0
197	20230713	160000	118294830	15980	15980	15980	15980	0
198	20230713	155900	118294830	15980	15980	15980	15980	0
199	20230713	155800	118294830	15980	15980	15980	15980	0
200	20230713	155700	118294830	15980	15980	15980	15980	0
201	20230713	155600	118294830	15980	15980	15980	15980	0
202	20230713	155500	118294830	15980	15980	15980	15980	0
203	20230713	155400	118294830	15980	15980	15980	15980	0
204	20230713	155300	118294830	15980	15980	15980	15980	0
205	20230713	155200	118294830	15980	15980	15980	15980	0
206	20230713	155100	118294830	15980	15980	15980	15980	0
207	20230713	155000	118294830	15980	15980	15980	15980	0
208	20230713	154900	118294830	15980	15980	15980	15980	0
209	20230713	154800	118294830	15980	15980	15980	15980	0
210	20230713	154700	118294830	15980	15980	15980	15980	0
211	20230713	154600	118294830	15980	15980	15980	15980	0
212	20230713	154500	118294830	15980	15980	15980	15980	222
213	20230713	154400	118294830	15980	15980	15980	15980	0
214	20230713	154300	118294830	15980	15980	15980	15980	0
215	20230713	154200	118294830	15980	15980	15980	15980	0
216	20230713	154100	118294830	15980	15980	15980	15980	0
217	20230713	154000	118294830	15980	15980	15980	15980	0
218	20230713	153900	118294830	15980	15980	15980	15980	0
219	20230713	153800	118294830	15980	15980	15980	15980	0
220	20230713	153700	118294830	15980	15980	15980	15980	0
221	20230713	153600	118294830	15980	15980	15980	15980	0
222	20230713	153500	118294830	15980	15980	15980	15980	0
223	20230713	153400	118294830	15980	15980	15980	15980	0
224	20230713	153300	118294830	15980	15980	15980	15980	0
225	20230713	153200	118294830	15980	15980	15980	15980	0
226	20230713	153100	118294830	15980	15980	15980	15980	0
227	20230713	153000	118294830	15980	15980	15980	15980	222
228	20230713	152900	114747270	15970	15970	15970	15970	0
229	20230713	152800	114747270	15970	15970	15970	15970	0
230	20230713	152700	114747270	15970	15970	15970	15970	0
231	20230713	152600	114747270	15970	15970	15970	15970	0
232	20230713	152500	114747270	15970	15970	15970	15970	0
233	20230713	152400	114747270	15970	15970	15970	15970	0
234	20230713	152300	114747270	15970	15970	15970	15970	0
235	20230713	152200	114747270	15970	15970	15970	15970	0
236	20230713	152100	114747270	15970	15970	15970	15970	0
237	20230713	152000	114747270	15970	15970	15970	15970	0
238	20230713	151900	114747270	15970	15970	15970	15970	0
239	20230713	151800	114747270	15970	15970	15970	15970	0
240	20230713	151700	114747270	15970	15970	15970	15970	0
241	20230713	151600	114747270	15970	15970	15970	15970	0
242	20230713	151500	114747270	15970	15970	15970	15970	2
243	20230713	151400	114715330	15970	15980	15980	15970	19
244	20230713	151300	114411860	15980	15980	15980	15980	2
245	20230713	151200	114379900	16010	16010	16010	16010	0
246	20230713	151100	114379900	16010	16010	16010	16010	0
247	20230713	151000	114379900	16010	16010	16010	16010	0
248	20230713	150900	114379900	16010	16010	16010	16010	0
249	20230713	150800	114379900	16010	16010	16010	16010	0
250	20230713	150700	114379900	16010	16010	16010	16010	0
251	20230713	150600	114379900	16010	16010	16010	16010	0
252	20230713	150500	114379900	16010	16010	16010	16010	0
253	20230713	150400	114379900	16010	16010	16010	16010	0
254	20230713	150300	114379900	16010	16010	16010	16010	0
255	20230713	150200	114379900	16010	16010	16010	16010	0
256	20230713	150100	114379900	16010	16010	16010	16010	0
257	20230713	150000	114379900	16010	15980	16010	15980	2
258	20230713	145900	114347910	15990	15990	15990	15990	0
259	20230713	145800	114347910	15990	15990	15990	15990	1
260	20230713	145700	114331920	16000	16000	16000	16000	2
261	20230713	145600	114299920	16010	16010	16010	16010	0
262	20230713	145500	114299920	16010	16010	16010	16010	6
263	20230713	145400	114203860	16070	16070	16070	16070	0
264	20230713	145300	114203860	16070	16070	16070	16070	0
265	20230713	145200	114203860	16070	16070	16070	16070	0
266	20230713	145100	114203860	16070	16070	16070	16070	0
267	20230713	145000	114203860	16070	16010	16070	16010	21
268	20230713	144900	113867590	16000	15990	16000	15990	502
269	20230713	144800	105835610	15970	15970	15970	15970	0
270	20230713	144700	105835610	15970	15970	15970	15970	0
271	20230713	144600	105835610	15970	15970	15970	15970	0
272	20230713	144500	105835610	15970	15970	15970	15970	1
273	20230713	144400	105819640	15980	15980	15980	15980	0
274	20230713	144300	105819640	15980	15980	15980	15980	0
275	20230713	144200	105819640	15980	15980	15980	15980	0
276	20230713	144100	105819640	15980	15980	15980	15980	0
277	20230713	144000	105819640	15980	15980	15980	15980	0
278	20230713	143900	105819640	15980	15980	15980	15980	0
279	20230713	143800	105819640	15980	15980	15980	15980	0
280	20230713	143700	105819640	15980	15980	15980	15980	0
281	20230713	143600	105819640	15980	16000	16000	15980	2
282	20230713	143500	105787660	15990	15990	15990	15990	0
283	20230713	143400	105787660	15990	15990	15990	15990	0
284	20230713	143300	105787660	15990	15990	15990	15990	0
285	20230713	143200	105787660	15990	15990	15990	15990	0
286	20230713	143100	105787660	15990	15990	15990	15990	0
287	20230713	143000	105787660	15990	15990	15990	15990	0
288	20230713	142900	105787660	15990	15990	15990	15990	1
289	20230713	142800	105771670	16000	16000	16000	16000	1
290	20230713	142700	105755670	16030	16030	16030	16030	0
291	20230713	142600	105755670	16030	16030	16030	16030	0
292	20230713	142500	105755670	16030	16030	16030	16030	0
293	20230713	142400	105755670	16030	16030	16030	16030	0
294	20230713	142300	105755670	16030	16030	16030	16030	0
295	20230713	142200	105755670	16030	16030	16030	16030	0
296	20230713	142100	105755670	16030	16030	16030	16030	0
297	20230713	142000	105755670	16030	16030	16030	16030	0
298	20230713	141900	105755670	16030	16030	16030	16030	0
299	20230713	141800	105755670	16030	16030	16030	16030	0
300	20230713	141700	105755670	16030	16030	16030	16030	0
301	20230713	141600	105755670	16030	16030	16030	16030	0
302	20230713	141500	105755670	16030	15990	16030	15990	44
303	20230713	141400	105052060	15960	15960	15960	15960	0
304	20230713	141300	105052060	15960	15970	15970	15960	31
305	20230713	141200	104557050	16030	16030	16030	16030	0
306	20230713	141100	104557050	16030	16030	16030	16030	1
307	20230713	141000	104541020	16030	16030	16030	16030	0
308	20230713	140900	104541020	16030	16030	16030	16030	0
309	20230713	140800	104541020	16030	16030	16030	16030	0
310	20230713	140700	104541020	16030	16030	16030	16030	0
311	20230713	140600	104541020	16030	16030	16030	16030	0
312	20230713	140500	104541020	16030	16030	16030	16030	0
313	20230713	140400	104541020	16030	15980	16070	15980	6
314	20230713	140300	104444840	15980	15980	15980	15980	0
315	20230713	140200	104444840	15980	15970	15980	15970	168
316	20230713	140100	101760300	15970	15970	15970	15970	4
317	20230713	140000	101696420	15950	15960	15960	15950	144
318	20230713	135900	99399590	15960	15960	15960	15960	1
319	20230713	135800	99383630	15970	15970	15970	15970	0
320	20230713	135700	99383630	15970	15970	15970	15970	2
321	20230713	135600	99351690	15970	15970	15970	15970	0
322	20230713	135500	99351690	15970	15970	15970	15970	0
323	20230713	135400	99351690	15970	15980	15980	15970	279
324	20230713	135300	94895920	15980	15980	15980	15980	0
325	20230713	135200	94895920	15980	15980	15980	15980	0
326	20230713	135100	94895920	15980	15980	15980	15980	0
327	20230713	135000	94895920	15980	15980	15980	15980	0
328	20230713	134900	94895920	15980	15980	15980	15980	0
329	20230713	134800	94895920	15980	15980	15980	15980	0
330	20230713	134700	94895920	15980	15980	15980	15980	19
331	20230713	134600	94592300	16020	16000	16020	16000	17
332	20230713	134500	94320000	15990	15990	15990	15990	0
333	20230713	134400	94320000	15990	15990	15990	15990	3
334	20230713	134300	94272030	15990	15990	15990	15990	1
335	20230713	134200	94256040	16000	16000	16000	16000	0
336	20230713	134100	94256040	16000	16000	16000	16000	0
337	20230713	134000	94256040	16000	16010	16010	16000	10
338	20230713	133900	94095980	16010	16010	16010	16010	0
339	20230713	133800	94095980	16010	16010	16010	16010	0
340	20230713	133700	94095980	16010	16010	16010	16010	0
341	20230713	133600	94095980	16010	16010	16010	16010	0
342	20230713	133500	94095980	16010	16010	16010	16010	0
343	20230713	133400	94095980	16010	16010	16010	16010	0
344	20230713	133300	94095980	16010	16010	16010	16010	0
345	20230713	133200	94095980	16010	16010	16010	16010	0
346	20230713	133100	94095980	16010	16010	16010	16010	0
347	20230713	133000	94095980	16010	16010	16010	16010	0
348	20230713	132900	94095980	16010	16010	16010	16010	0
349	20230713	132800	94095980	16010	16010	16010	16010	0
350	20230713	132700	94095980	16010	16010	16010	16010	0
351	20230713	132600	94095980	16010	16010	16010	16010	0
352	20230713	132500	94095980	16010	16010	16010	16010	0
353	20230713	132400	94095980	16010	16010	16010	16010	0
354	20230713	132300	94095980	16010	16010	16010	16010	23
355	20230713	132200	93727750	16030	16030	16030	16030	0
356	20230713	132100	93727750	16030	16030	16030	16030	0
357	20230713	132000	93727750	16030	16030	16030	16030	0
358	20230713	131900	93727750	16030	16030	16030	16030	1
359	20230713	131800	93711720	16040	16040	16040	16040	0
360	20230713	131700	93711720	16040	16040	16040	16040	0
361	20230713	131600	93711720	16040	16040	16040	16040	0
362	20230713	131500	93711720	16040	16040	16040	16040	0
363	20230713	131400	93711720	16040	16040	16040	16040	0
364	20230713	131300	93711720	16040	16040	16040	16040	0
365	20230713	131200	93711720	16040	16040	16040	16040	0
366	20230713	131100	93711720	16040	16040	16040	16040	0
367	20230713	131000	93711720	16040	16040	16040	16040	0
368	20230713	130900	93711720	16040	16040	16040	16040	0
369	20230713	130800	93711720	16040	16040	16040	16040	0
370	20230713	130700	93711720	16040	16040	16040	16040	0
371	20230713	130600	93711720	16040	16040	16040	16040	0
372	20230713	130500	93711720	16040	16040	16040	16040	0
373	20230713	130400	93711720	16040	16040	16040	16040	0
374	20230713	130300	93711720	16040	16040	16040	16040	0
375	20230713	130200	93711720	16040	15990	16040	15990	4
376	20230713	130100	93647690	15980	15980	15980	15980	10
377	20230713	130000	93487890	15980	15980	15980	15980	0
378	20230713	125900	93487890	15980	15980	15980	15980	0
379	20230713	125800	93487890	15980	15980	15980	15980	13
380	20230713	125700	93280150	15990	15990	15990	15990	0
381	20230713	125600	93280150	15990	15990	15990	15990	5
382	20230713	125500	93200200	15990	15990	15990	15990	0
383	20230713	125400	93200200	15990	15990	15990	15990	45
384	20230713	125300	92480650	16000	16000	16000	16000	40
385	20230713	125200	91840650	16030	16030	16030	16030	1
386	20230713	125100	91824620	16010	16010	16010	16010	0
387	20230713	125000	91824620	16010	16010	16010	16010	0
388	20230713	124900	91824620	16010	16010	16010	16010	4
389	20230713	124800	91760580	16010	16030	16030	16010	6
390	20230713	124700	91664480	16000	16000	16000	16000	0
391	20230713	124600	91664480	16000	16010	16010	16000	99
392	20230713	124500	90080380	16010	16010	16010	16010	0
393	20230713	124400	90080380	16010	16010	16010	16010	0
394	20230713	124300	90080380	16010	16010	16010	16010	0
395	20230713	124200	90080380	16010	16010	16010	16010	20
396	20230713	124100	89760180	16000	16000	16000	16000	0
397	20230713	124000	89760180	16000	16070	16070	16000	11
398	20230713	123900	89584050	16080	16080	16080	16080	0
399	20230713	123800	89584050	16080	16080	16080	16080	0
400	20230713	123700	89584050	16080	16080	16080	16080	0
401	20230713	123600	89584050	16080	16080	16080	16080	0
402	20230713	123500	89584050	16080	16080	16080	16080	0
403	20230713	123400	89584050	16080	16080	16080	16080	0
404	20230713	123300	89584050	16080	16080	16080	16080	0
405	20230713	123200	89584050	16080	16020	16080	16020	61
406	20230713	123100	88606720	16020	16020	16020	16020	0
407	20230713	123000	88606720	16020	16020	16020	16020	0
408	20230713	122900	88606720	16020	16020	16020	16020	10
409	20230713	122800	88446520	16020	16020	16020	16020	0
410	20230713	122700	88446520	16020	16020	16020	16020	0
411	20230713	122600	88446520	16020	16020	16020	16020	0
412	20230713	122500	88446520	16020	16020	16020	16020	5
413	20230713	122400	88366420	16020	16020	16020	16020	0
414	20230713	122300	88366420	16020	16020	16020	16020	0
415	20230713	122200	88366420	16020	16020	16020	16020	0
416	20230713	122100	88366420	16020	16020	16020	16020	0
417	20230713	122000	88366420	16020	16020	16020	16020	1
418	20230713	121900	88350400	16030	16030	16030	16030	0
419	20230713	121800	88350400	16030	16030	16030	16030	0
420	20230713	121700	88350400	16030	16030	16030	16030	0
421	20230713	121600	88350400	16030	16030	16030	16030	3
422	20230713	121500	88302310	16040	16040	16040	16040	0
423	20230713	121400	88302310	16040	16040	16040	16040	0
424	20230713	121300	88302310	16040	16040	16040	16040	0
425	20230713	121200	88302310	16040	16040	16040	16040	0
426	20230713	121100	88302310	16040	16040	16040	16040	0
427	20230713	121000	88302310	16040	16040	16040	16040	0
428	20230713	120900	88302310	16040	16040	16040	16040	5
429	20230713	120800	88222110	16040	16040	16040	16040	0
430	20230713	120700	88222110	16040	16040	16040	16040	0
431	20230713	120600	88222110	16040	16040	16040	16040	0
432	20230713	120500	88222110	16040	16040	16040	16040	0
433	20230713	120400	88222110	16040	16040	16040	16040	0
434	20230713	120300	88222110	16040	16040	16040	16040	0
435	20230713	120200	88222110	16040	16040	16040	16040	0
436	20230713	120100	88222110	16040	16040	16040	16040	0
437	20230713	120000	88222110	16040	16040	16040	16040	1
438	20230713	115900	88206070	16050	16050	16050	16050	0
439	20230713	115800	88206070	16050	16050	16050	16050	0
440	20230713	115700	88206070	16050	16050	16050	16050	0
441	20230713	115600	88206070	16050	16050	16050	16050	0
442	20230713	115500	88206070	16050	16050	16050	16050	0
443	20230713	115400	88206070	16050	16050	16050	16050	0
444	20230713	115300	88206070	16050	16050	16050	16050	0
445	20230713	115200	88206070	16050	16050	16050	16050	0
446	20230713	115100	88206070	16050	16050	16050	16050	0
447	20230713	115000	88206070	16050	16050	16050	16050	0
448	20230713	114900	88206070	16050	16050	16050	16050	0
449	20230713	114800	88206070	16050	16050	16050	16050	0
450	20230713	114700	88206070	16050	16050	16050	16050	2
451	20230713	114600	88173970	16030	16030	16030	16030	1
452	20230713	114500	88157940	16040	16000	16050	16000	98
453	20230713	114400	86589800	15970	15980	15980	15970	45
454	20230713	114300	85870930	16040	16040	16040	16040	31
455	20230713	114200	85373690	16040	16040	16040	16040	0
456	20230713	114100	85373690	16040	16040	16040	16040	1
457	20230713	114000	85357650	15970	16000	16000	15970	45
458	20230713	113900	84638560	16010	16010	16010	16010	1
459	20230713	113800	84622550	16040	16040	16040	16040	0
460	20230713	113700	84622550	16040	16040	16040	16040	1
461	20230713	113600	84606510	16040	16040	16040	16040	1
462	20230713	113500	84590470	16040	16010	16040	16010	5
463	20230713	113400	84510390	16010	15990	16010	15990	2
464	20230713	113300	84478390	15990	15990	15990	15990	0
465	20230713	113200	84478390	15990	16070	16070	15990	70
466	20230713	113100	83356260	16040	16090	16240	16020	423
467	20230713	113000	76546180	16040	16020	16040	16020	4
468	20230713	112900	76482050	16010	16010	16010	16010	0
469	20230713	112800	76482050	16010	16020	16080	16010	7
470	20230713	112700	76369620	16080	16080	16080	16080	0
471	20230713	112600	76369620	16080	16080	16090	16010	399
472	20230713	112500	69979180	16080	16080	16080	16080	2
473	20230713	112400	69947020	16080	16080	16080	16080	0
474	20230713	112300	69947020	16080	16080	16080	16080	0
475	20230713	112200	69947020	16080	16080	16080	16080	5
476	20230713	112100	69866620	16080	16080	16080	16080	18
477	20230713	112000	69577180	16080	16080	16080	16080	0
478	20230713	111900	69577180	16080	16110	16120	16080	22
479	20230713	111800	69222790	16110	16110	16110	16110	0
480	20230713	111700	69222790	16110	16110	16110	16110	0
481	20230713	111600	69222790	16110	16110	16110	16110	0
482	20230713	111500	69222790	16110	16090	16110	16090	22
483	20230713	111400	68868790	16060	16060	16060	16060	0
484	20230713	111300	68868790	16060	16060	16060	16060	1
485	20230713	111200	68852730	16100	16100	16100	16100	0
486	20230713	111100	68852730	16100	16090	16100	16090	53
487	20230713	111000	67999930	16090	16090	16090	16090	0
488	20230713	110900	67999930	16090	16090	16090	16090	0
489	20230713	110800	67999930	16090	16090	16090	16090	0
490	20230713	110700	67999930	16090	16090	16090	16090	0
491	20230713	110600	67999930	16090	16090	16090	16090	0
492	20230713	110500	67999930	16090	16090	16090	16090	0
493	20230713	110400	67999930	16090	16090	16090	16090	0
494	20230713	110300	67999930	16090	16090	16090	16090	0
495	20230713	110200	67999930	16090	16090	16090	16090	0
496	20230713	110100	67999930	16090	16090	16090	16090	0
497	20230713	110000	67999930	16090	16090	16090	16090	0
498	20230713	105900	67999930	16090	16090	16090	16090	0
499	20230713	105800	67999930	16090	16090	16090	16090	0
500	20230713	105700	67999930	16090	16090	16090	16090	0
501	20230713	105600	67999930	16090	16090	16090	16090	0
502	20230713	105500	67999930	16090	16090	16090	16090	0
503	20230713	105400	67999930	16090	16020	16090	16020	26
504	20230713	105300	67582940	16020	16020	16020	16020	0
505	20230713	105200	67582940	16020	16020	16020	16020	0
506	20230713	105100	67582940	16020	16020	16020	16020	0
507	20230713	105000	67582940	16020	16020	16020	16020	0
508	20230713	104900	67582940	16020	16020	16020	16020	0
509	20230713	104800	67582940	16020	16020	16020	16020	0
510	20230713	104700	67582940	16020	16020	16020	16020	2
511	20230713	104600	67550900	15970	15970	15970	15970	0
512	20230713	104500	67550900	15970	15990	15990	15970	18
513	20230713	104400	67263320	16020	16000	16020	16000	7
514	20230713	104300	67151280	16000	16000	16000	16000	0
515	20230713	104200	67151280	16000	16000	16000	16000	0
516	20230713	104100	67151280	16000	16000	16000	16000	0
517	20230713	104000	67151280	16000	16000	16000	16000	0
518	20230713	103900	67151280	16000	16000	16000	16000	5
519	20230713	103800	67071280	16000	16000	16000	16000	0
520	20230713	103700	67071280	16000	16000	16000	16000	0
521	20230713	103600	67071280	16000	16000	16000	16000	0
522	20230713	103500	67071280	16000	16000	16000	16000	0
523	20230713	103400	67071280	16000	16000	16000	16000	0
524	20230713	103300	67071280	16000	16000	16000	16000	0
525	20230713	103200	67071280	16000	16000	16000	16000	0
526	20230713	103100	67071280	16000	16000	16000	16000	1
527	20230713	103000	67055280	15990	15990	15990	15990	0
528	20230713	102900	67055280	15990	15990	15990	15990	0
529	20230713	102800	67055280	15990	15990	15990	15990	8
530	20230713	102700	66927360	15990	15990	15990	15990	0
531	20230713	102600	66927360	15990	15990	15990	15990	0
532	20230713	102500	66927360	15990	15990	15990	15990	0
533	20230713	102400	66927360	15990	15980	15990	15980	2
534	20230713	102300	66895390	15980	15980	15980	15980	1
535	20230713	102200	66879410	15960	15970	15970	15960	2
536	20230713	102100	66847480	15970	15970	15970	15970	0
537	20230713	102000	66847480	15970	15960	15970	15960	47
538	20230713	101900	66096990	15970	15970	15970	15970	0
539	20230713	101800	66096990	15970	15970	15970	15970	14
540	20230713	101700	65873410	15970	15970	15970	15970	160
541	20230713	101600	63318210	15970	15970	15970	15970	20
542	20230713	101500	62998810	15970	15970	15970	15970	0
543	20230713	101400	62998810	15970	15970	15970	15970	0
544	20230713	101300	62998810	15970	15970	15970	15970	0
545	20230713	101200	62998810	15970	15970	15970	15970	0
546	20230713	101100	62998810	15970	15970	15970	15970	0
547	20230713	101000	62998810	15970	15970	15970	15970	12
548	20230713	100900	62807170	15970	15970	15970	15970	0
549	20230713	100800	62807170	15970	15970	15970	15970	0
550	20230713	100700	62807170	15970	15970	15970	15970	10
551	20230713	100600	62647470	15970	15970	15970	15970	0
552	20230713	100500	62647470	15970	15970	15970	15970	5
553	20230713	100400	62567620	15970	15970	15970	15970	0
554	20230713	100300	62567620	15970	15970	15970	15970	89
555	20230713	100200	61146290	15970	15970	15970	15970	13
556	20230713	100100	60938680	15970	15970	15970	15970	2
557	20230713	100000	60906740	15960	15960	15960	15960	0
558	20230713	095900	60906740	15960	15960	15960	15960	5
559	20230713	095800	60826940	15970	15970	15970	15970	0
560	20230713	095700	60826940	15970	15970	15970	15970	1
561	20230713	095600	60810970	15970	15970	15970	15970	16
562	20230713	095500	60555450	15970	15970	15970	15970	0
563	20230713	095400	60555450	15970	15970	15970	15970	14
564	20230713	095300	60331870	15970	15920	15970	15920	2625
565	20230713	095200	18541820	15920	15920	15920	15920	2
566	20230713	095100	18509980	15910	15910	15910	15910	195
567	20230713	095000	15407530	15910	15900	15910	15900	11
568	20230713	094900	15232530	15910	15910	15910	15910	0
569	20230713	094800	15232530	15910	15910	15910	15910	0
570	20230713	094700	15232530	15910	15910	15910	15910	34
571	20230713	094600	14691590	15910	15910	15910	15910	13
572	20230713	094500	14484760	15900	15900	15900	15900	30
573	20230713	094400	14007760	15900	15960	15960	15900	437
574	20230713	094300	7050520	15980	15980	15980	15980	0
575	20230713	094200	7050520	15980	15980	15980	15980	0
576	20230713	094100	7050520	15980	15980	15980	15980	40
577	20230713	094000	6411320	15980	15980	15980	15980	78
578	20230713	093900	5164880	15980	15980	15980	15980	1
579	20230713	093800	5148900	15980	15980	15980	15980	19
580	20230713	093700	4845280	15980	15980	15980	15980	0
581	20230713	093600	4845280	15980	15980	15980	15970	48
582	20230713	093500	4078250	15980	15980	15980	15980	0
583	20230713	093400	4078250	15980	15980	15980	15980	1
584	20230713	093300	4062270	15950	15950	15950	15950	0
585	20230713	093200	4062270	15950	15950	15950	15950	0
586	20230713	093100	4062270	15950	15950	15950	15950	0
587	20230713	093000	4062270	15950	15950	15950	15950	25
588	20230713	092900	3663520	15960	15960	15960	15960	0
589	20230713	092800	3663520	15960	15960	15960	15960	0
590	20230713	092700	3663520	15960	15960	15960	15960	1
591	20230713	092600	3647560	15960	15960	15960	15960	0
592	20230713	092500	3647560	15960	15980	15980	15960	7
593	20230713	092400	3535740	15980	15970	15980	15970	13
594	20230713	092300	3328020	15980	15980	15980	15980	1
595	20230713	092200	3312040	15960	15960	15960	15960	1
596	20230713	092100	3296080	15980	15970	15980	15960	6
597	20230713	092000	3200270	15980	15970	15980	15960	4
598	20230713	091900	3136400	15980	16000	16000	15980	3
599	20230713	091800	3088430	15990	15990	15990	15990	0
600	20230713	091700	3088430	15990	15990	15990	15990	0
601	20230713	091600	3088430	15990	15990	15990	15990	0
602	20230713	091500	3088430	15990	15990	15990	15990	9
603	20230713	091400	2944520	16000	16000	16000	16000	0
604	20230713	091300	2944520	16000	16000	16000	16000	0
605	20230713	091200	2944520	16000	15990	16000	15990	2
606	20230713	091100	2912530	15960	15980	15980	15960	6
607	20230713	091000	2816700	15990	15990	15990	15990	0
608	20230713	090900	2816700	15990	15990	15990	15990	1
609	20230713	090800	2800710	15990	15990	15990	15990	2
610	20230713	090700	2768730	15990	15990	15990	15990	0
611	20230713	090600	2768730	15990	15990	15990	15990	0
612	20230713	090500	2768730	15990	15990	15990	15990	0
613	20230713	090400	2768730	15990	16000	16000	15990	5
614	20230713	090300	2688760	16000	16000	16000	16000	0
615	20230713	090200	2688760	16000	16020	16020	16000	160
616	20230713	090100	128580	16020	16020	16020	16020	1
617	20230713	090000	112560	16080	16080	16080	16080	7