KissMeData/143240/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	200700	266028810	19000	19000	19000	19000	61
3	20230710	200600	266028810	19000	19000	19000	19000	0
4	20230710	200500	266028810	19000	19000	19000	19000	0
5	20230710	200400	266028810	19000	19000	19000	19000	0
6	20230710	200300	266028810	19000	19000	19000	19000	0
7	20230710	200200	266028810	19000	19000	19000	19000	0
8	20230710	200100	266028810	19000	19000	19000	19000	0
9	20230710	200000	266028810	19000	19000	19000	19000	0
10	20230710	195900	266028810	19000	19000	19000	19000	0
11	20230710	195800	266028810	19000	19000	19000	19000	0
12	20230710	195700	266028810	19000	19000	19000	19000	0
13	20230710	195600	266028810	19000	19000	19000	19000	0
14	20230710	195500	266028810	19000	19000	19000	19000	0
15	20230710	195400	266028810	19000	19000	19000	19000	0
16	20230710	195300	266028810	19000	19000	19000	19000	0
17	20230710	195200	266028810	19000	19000	19000	19000	0
18	20230710	195100	266028810	19000	19000	19000	19000	0
19	20230710	195000	266028810	19000	19000	19000	19000	0
20	20230710	194900	266028810	19000	19000	19000	19000	0
21	20230710	194800	266028810	19000	19000	19000	19000	0
22	20230710	194700	266028810	19000	19000	19000	19000	0
23	20230710	194600	266028810	19000	19000	19000	19000	0
24	20230710	194500	266028810	19000	19000	19000	19000	0
25	20230710	194400	266028810	19000	19000	19000	19000	0
26	20230710	194300	266028810	19000	19000	19000	19000	0
27	20230710	194200	266028810	19000	19000	19000	19000	0
28	20230710	194100	266028810	19000	19000	19000	19000	0
29	20230710	194000	266028810	19000	19000	19000	19000	0
30	20230710	193900	266028810	19000	19000	19000	19000	0
31	20230710	193800	266028810	19000	19000	19000	19000	0
32	20230710	193700	266028810	19000	19000	19000	19000	61
33	20230710	193600	266028810	19000	19000	19000	19000	0
34	20230710	193500	266028810	19000	19000	19000	19000	0
35	20230710	193400	266028810	19000	19000	19000	19000	0
36	20230710	193300	266028810	19000	19000	19000	19000	0
37	20230710	193200	266028810	19000	19000	19000	19000	0
38	20230710	193100	266028810	19000	19000	19000	19000	0
39	20230710	193000	266028810	19000	19000	19000	19000	0
40	20230710	192900	266028810	19000	19000	19000	19000	0
41	20230710	192800	266028810	19000	19000	19000	19000	0
42	20230710	192700	266028810	19000	19000	19000	19000	0
43	20230710	192600	266028810	19000	19000	19000	19000	0
44	20230710	192500	266028810	19000	19000	19000	19000	0
45	20230710	192400	266028810	19000	19000	19000	19000	0
46	20230710	192300	266028810	19000	19000	19000	19000	0
47	20230710	192200	266028810	19000	19000	19000	19000	0
48	20230710	192100	266028810	19000	19000	19000	19000	0
49	20230710	192000	266028810	19000	19000	19000	19000	0
50	20230710	191900	266028810	19000	19000	19000	19000	0
51	20230710	191800	266028810	19000	19000	19000	19000	0
52	20230710	191700	266028810	19000	19000	19000	19000	0
53	20230710	191600	266028810	19000	19000	19000	19000	0
54	20230710	191500	266028810	19000	19000	19000	19000	0
55	20230710	191400	266028810	19000	19000	19000	19000	0
56	20230710	191300	266028810	19000	19000	19000	19000	0
57	20230710	191200	266028810	19000	19000	19000	19000	0
58	20230710	191100	266028810	19000	19000	19000	19000	0
59	20230710	191000	266028810	19000	19000	19000	19000	0
60	20230710	190900	266028810	19000	19000	19000	19000	0
61	20230710	190800	266028810	19000	19000	19000	19000	0
62	20230710	190700	266028810	19000	19000	19000	19000	61
63	20230710	190600	266028810	19000	19000	19000	19000	0
64	20230710	190500	266028810	19000	19000	19000	19000	0
65	20230710	190400	266028810	19000	19000	19000	19000	0
66	20230710	190300	266028810	19000	19000	19000	19000	0
67	20230710	190200	266028810	19000	19000	19000	19000	0
68	20230710	190100	266028810	19000	19000	19000	19000	0
69	20230710	190000	266028810	19000	19000	19000	19000	0
70	20230710	185900	266028810	19000	19000	19000	19000	0
71	20230710	185800	266028810	19000	19000	19000	19000	0
72	20230710	185700	266028810	19000	19000	19000	19000	0
73	20230710	185600	266028810	19000	19000	19000	19000	0
74	20230710	185500	266028810	19000	19000	19000	19000	0
75	20230710	185400	266028810	19000	19000	19000	19000	0
76	20230710	185300	266028810	19000	19000	19000	19000	0
77	20230710	185200	266028810	19000	19000	19000	19000	0
78	20230710	185100	266028810	19000	19000	19000	19000	0
79	20230710	185000	266028810	19000	19000	19000	19000	0
80	20230710	184900	266028810	19000	19000	19000	19000	0
81	20230710	184800	266028810	19000	19000	19000	19000	0
82	20230710	184700	266028810	19000	19000	19000	19000	0
83	20230710	184600	266028810	19000	19000	19000	19000	0
84	20230710	184500	266028810	19000	19000	19000	19000	0
85	20230710	184400	266028810	19000	19000	19000	19000	0
86	20230710	184300	266028810	19000	19000	19000	19000	0
87	20230710	184200	266028810	19000	19000	19000	19000	0
88	20230710	184100	266028810	19000	19000	19000	19000	0
89	20230710	184000	266028810	19000	19000	19000	19000	0
90	20230710	183900	266028810	19000	19000	19000	19000	0
91	20230710	183800	266028810	19000	19000	19000	19000	0
92	20230710	183700	266028810	19000	19000	19000	19000	61
93	20230710	183600	266028810	19000	19000	19000	19000	0
94	20230710	183500	266028810	19000	19000	19000	19000	0
95	20230710	183400	266028810	19000	19000	19000	19000	0
96	20230710	183300	266028810	19000	19000	19000	19000	0
97	20230710	183200	266028810	19000	19000	19000	19000	0
98	20230710	183100	266028810	19000	19000	19000	19000	0
99	20230710	183000	266028810	19000	19000	19000	19000	0
100	20230710	182900	266028810	19000	19000	19000	19000	0
101	20230710	182800	266028810	19000	19000	19000	19000	0
102	20230710	182700	266028810	19000	19000	19000	19000	0
103	20230710	182600	266028810	19000	19000	19000	19000	0
104	20230710	182500	266028810	19000	19000	19000	19000	0
105	20230710	182400	266028810	19000	19000	19000	19000	0
106	20230710	182300	266028810	19000	19000	19000	19000	0
107	20230710	182200	266028810	19000	19000	19000	19000	0
108	20230710	182100	266028810	19000	19000	19000	19000	0
109	20230710	182000	266028810	19000	19000	19000	19000	0
110	20230710	181900	266028810	19000	19000	19000	19000	0
111	20230710	181800	266028810	19000	19000	19000	19000	0
112	20230710	181700	266028810	19000	19000	19000	19000	0
113	20230710	181600	266028810	19000	19000	19000	19000	0
114	20230710	181500	266028810	19000	19000	19000	19000	0
115	20230710	181400	266028810	19000	19000	19000	19000	0
116	20230710	181300	266028810	19000	19000	19000	19000	0
117	20230710	181200	266028810	19000	19000	19000	19000	0
118	20230710	181100	266028810	19000	19000	19000	19000	0
119	20230710	181000	266028810	19000	19000	19000	19000	0
120	20230710	180900	266028810	19000	19000	19000	19000	0
121	20230710	180800	266028810	19000	19000	19000	19000	0
122	20230710	180700	266028810	19000	19000	19000	19000	61
123	20230710	180600	266028810	19000	19000	19000	19000	0
124	20230710	180500	266028810	19000	19000	19000	19000	0
125	20230710	180400	266028810	19000	19000	19000	19000	0
126	20230710	180300	266028810	19000	19000	19000	19000	0
127	20230710	180200	266028810	19000	19000	19000	19000	0
128	20230710	180100	266028810	19000	19000	19000	19000	0
129	20230710	180000	266028810	19000	19000	19000	19000	0
130	20230710	175900	266028810	19000	19000	19000	19000	0
131	20230710	175800	266028810	19000	19000	19000	19000	0
132	20230710	175700	266028810	19000	19000	19000	19000	0
133	20230710	175600	266028810	19000	19000	19000	19000	0
134	20230710	175500	266028810	19000	19000	19000	19000	0
135	20230710	175400	266028810	19000	19000	19000	19000	0
136	20230710	175300	266028810	19000	19000	19000	19000	0
137	20230710	175200	266028810	19000	19000	19000	19000	0
138	20230710	175100	266028810	19000	19000	19000	19000	0
139	20230710	175000	266028810	19000	19000	19000	19000	0
140	20230710	174900	266028810	19000	19000	19000	19000	0
141	20230710	174800	266028810	19000	19000	19000	19000	0
142	20230710	174700	266028810	19000	19000	19000	19000	0
143	20230710	174600	266028810	19000	19000	19000	19000	0
144	20230710	174500	266028810	19000	19000	19000	19000	0
145	20230710	174400	266028810	19000	19000	19000	19000	0
146	20230710	174300	266028810	19000	19000	19000	19000	0
147	20230710	174200	266028810	19000	19000	19000	19000	0
148	20230710	174100	266028810	19000	19000	19000	19000	0
149	20230710	174000	266028810	19000	19000	19000	19000	0
150	20230710	173900	266028810	19000	19000	19000	19000	0
151	20230710	173800	266028810	19000	19000	19000	19000	0
152	20230710	173700	266028810	19000	19000	19000	19000	61
153	20230710	173600	266028810	19000	19000	19000	19000	0
154	20230710	173500	266028810	19000	19000	19000	19000	0
155	20230710	173400	266028810	19000	19000	19000	19000	0
156	20230710	173300	266028810	19000	19000	19000	19000	0
157	20230710	173200	266028810	19000	19000	19000	19000	0
158	20230710	173100	266028810	19000	19000	19000	19000	0
159	20230710	173000	266028810	19000	19000	19000	19000	0
160	20230710	172900	266028810	19000	19000	19000	19000	0
161	20230710	172800	266028810	19000	19000	19000	19000	0
162	20230710	172700	266028810	19000	19000	19000	19000	0
163	20230710	172600	266028810	19000	19000	19000	19000	0
164	20230710	172500	266028810	19000	19000	19000	19000	0
165	20230710	172400	266028810	19000	19000	19000	19000	0
166	20230710	172300	266028810	19000	19000	19000	19000	0
167	20230710	172200	266028810	19000	19000	19000	19000	0
168	20230710	172100	266028810	19000	19000	19000	19000	0
169	20230710	172000	266028810	19000	19000	19000	19000	0
170	20230710	171900	266028810	19000	19000	19000	19000	0
171	20230710	171800	266028810	19000	19000	19000	19000	0
172	20230710	171700	266028810	19000	19000	19000	19000	0
173	20230710	171600	266028810	19000	19000	19000	19000	0
174	20230710	171500	266028810	19000	19000	19000	19000	0
175	20230710	171400	266028810	19000	19000	19000	19000	0
176	20230710	171300	266028810	19000	19000	19000	19000	0
177	20230710	171200	266028810	19000	19000	19000	19000	0
178	20230710	171100	266028810	19000	19000	19000	19000	0
179	20230710	171000	266028810	19000	19000	19000	19000	0
180	20230710	170900	266028810	19000	19000	19000	19000	0
181	20230710	170800	266028810	19000	19000	19000	19000	0
182	20230710	170700	266028810	19000	19000	19000	19000	61
183	20230710	170600	266028810	19000	19000	19000	19000	0
184	20230710	170500	266028810	19000	19000	19000	19000	0
185	20230710	170400	266028810	19000	19000	19000	19000	0
186	20230710	170300	266028810	19000	19000	19000	19000	0
187	20230710	170200	266028810	19000	19000	19000	19000	0
188	20230710	170100	266028810	19000	19000	19000	19000	0
189	20230710	170000	266028810	19000	19000	19000	19000	0
190	20230710	165900	266028810	19000	19000	19000	19000	0
191	20230710	165800	266028810	19000	19000	19000	19000	0
192	20230710	165700	266028810	19000	19000	19000	19000	0
193	20230710	165600	266028810	19000	19000	19000	19000	0
194	20230710	165500	266028810	19000	19000	19000	19000	0
195	20230710	165400	266028810	19000	19000	19000	19000	0
196	20230710	165300	266028810	19000	19000	19000	19000	0
197	20230710	165200	266028810	19000	19000	19000	19000	0
198	20230710	165100	266028810	19000	19000	19000	19000	0
199	20230710	165000	266028810	19000	19000	19000	19000	0
200	20230710	164900	266028810	19000	19000	19000	19000	0
201	20230710	164800	266028810	19000	19000	19000	19000	0
202	20230710	164700	266028810	19000	19000	19000	19000	0
203	20230710	164600	266028810	19000	19000	19000	19000	0
204	20230710	164500	266028810	19000	19000	19000	19000	0
205	20230710	164400	266028810	19000	19000	19000	19000	0
206	20230710	164300	266028810	19000	19000	19000	19000	0
207	20230710	164200	266028810	19000	19000	19000	19000	0
208	20230710	164100	266028810	19000	19000	19000	19000	0
209	20230710	164000	266028810	19000	19000	19000	19000	0
210	20230710	163900	266028810	19000	19000	19000	19000	0
211	20230710	163800	266028810	19000	19000	19000	19000	0
212	20230710	163700	266028810	19000	19000	19000	19000	61
213	20230710	163600	266028810	19000	19000	19000	19000	0
214	20230710	163500	266028810	19000	19000	19000	19000	0
215	20230710	163400	266028810	19000	19000	19000	19000	0
216	20230710	163300	266028810	19000	19000	19000	19000	0
217	20230710	163200	266028810	19000	19000	19000	19000	0
218	20230710	163100	266028810	19000	19000	19000	19000	0
219	20230710	163000	266028810	19000	19000	19000	19000	0
220	20230710	162900	266028810	19000	19000	19000	19000	0
221	20230710	162800	266028810	19000	19000	19000	19000	0
222	20230710	162700	266028810	19000	19000	19000	19000	0
223	20230710	162600	266028810	19000	19000	19000	19000	0
224	20230710	162500	266028810	19000	19000	19000	19000	0
225	20230710	162400	266028810	19000	19000	19000	19000	0
226	20230710	162300	266028810	19000	19000	19000	19000	0
227	20230710	162200	266028810	19000	19000	19000	19000	0
228	20230710	162100	266028810	19000	19000	19000	19000	0
229	20230710	162000	266028810	19000	19000	19000	19000	0
230	20230710	161900	266028810	19000	19000	19000	19000	0
231	20230710	161800	266028810	19000	19000	19000	19000	0
232	20230710	161700	266028810	19000	19000	19000	19000	0
233	20230710	161600	266028810	19000	19000	19000	19000	0
234	20230710	161500	266028810	19000	19000	19000	19000	0
235	20230710	161400	266028810	19000	19000	19000	19000	0
236	20230710	161300	266028810	19000	19000	19000	19000	0
237	20230710	161200	266028810	19000	19000	19000	19000	0
238	20230710	161100	266028810	19000	19000	19000	19000	0
239	20230710	161000	266028810	19000	19000	19000	19000	0
240	20230710	160900	266028810	19000	19000	19000	19000	0
241	20230710	160800	266028810	19000	19000	19000	19000	0
242	20230710	160700	266028810	19000	19000	19000	19000	61
243	20230710	160600	266028810	19000	19000	19000	19000	0
244	20230710	160500	266028810	19000	19000	19000	19000	0
245	20230710	160400	266028810	19000	19000	19000	19000	0
246	20230710	160300	266028810	19000	19000	19000	19000	0
247	20230710	160200	266028810	19000	19000	19000	19000	0
248	20230710	160100	266028810	19000	19000	19000	19000	0
249	20230710	160000	266028810	19000	19000	19000	19000	0
250	20230710	155900	266028810	19000	19000	19000	19000	0
251	20230710	155800	266028810	19000	19000	19000	19000	0
252	20230710	155700	266028810	19000	19000	19000	19000	0
253	20230710	155600	266028810	19000	19000	19000	19000	0
254	20230710	155500	266028810	19000	19000	19000	19000	0
255	20230710	155400	266028810	19000	19000	19000	19000	0
256	20230710	155300	266028810	19000	19000	19000	19000	0
257	20230710	155200	266028810	19000	19000	19000	19000	0
258	20230710	155100	266028810	19000	19000	19000	19000	0
259	20230710	155000	266028810	19000	19000	19000	19000	0
260	20230710	154900	266028810	19000	19000	19000	19000	0
261	20230710	154800	266028810	19000	19000	19000	19000	0
262	20230710	154700	266028810	19000	19000	19000	19000	0
263	20230710	154600	266028810	19000	19000	19000	19000	0
264	20230710	154500	266028810	19000	19000	19000	19000	0
265	20230710	154400	266028810	19000	19000	19000	19000	0
266	20230710	154300	266028810	19000	19000	19000	19000	0
267	20230710	154200	266028810	19000	19000	19000	19000	0
268	20230710	154100	266028810	19000	19000	19000	19000	0
269	20230710	154000	266028810	19000	19000	19000	19000	0
270	20230710	153900	266028810	19000	19000	19000	19000	0
271	20230710	153800	266028810	19000	19000	19000	19000	0
272	20230710	153700	266028810	19000	19000	19000	19000	61
273	20230710	153600	266028810	19000	19000	19000	19000	0
274	20230710	153500	266028810	19000	19000	19000	19000	0
275	20230710	153400	266028810	19000	19000	19000	19000	0
276	20230710	153300	266028810	19000	19000	19000	19000	0
277	20230710	153200	266028810	19000	19000	19000	19000	0
278	20230710	153100	266028810	19000	19000	19000	19000	0
279	20230710	153000	266028810	19000	19000	19000	19000	61
280	20230710	152900	264869810	19030	19030	19030	19030	0
281	20230710	152800	264869810	19030	19030	19030	19030	0
282	20230710	152700	264869810	19030	19030	19030	19030	0
283	20230710	152600	264869810	19030	19030	19030	19030	0
284	20230710	152500	264869810	19030	19030	19030	19030	0
285	20230710	152400	264869810	19030	19030	19030	19030	0
286	20230710	152300	264869810	19030	19030	19030	19030	0
287	20230710	152200	264869810	19030	19030	19030	19030	0
288	20230710	152100	264869810	19030	19030	19030	19030	0
289	20230710	152000	264869810	19030	19030	19030	19030	0
290	20230710	151900	264869810	19030	19020	19030	19020	23
291	20230710	151800	264432180	19020	19020	19020	19020	4
292	20230710	151700	264356100	19010	19020	19020	19010	35
293	20230710	151600	263690720	19030	19010	19030	19010	20
294	20230710	151500	263310460	19010	19000	19010	19000	5
295	20230710	151400	263215420	19010	19000	19010	19000	37
296	20230710	151300	262512390	19010	19010	19010	19010	7
297	20230710	151200	262379320	19010	19010	19010	19010	3
298	20230710	151100	262322290	19010	19000	19010	19000	43
299	20230710	151000	261505250	19010	19010	19010	19010	3
300	20230710	150900	261448220	19010	18990	19030	18990	74
301	20230710	150800	260041510	18980	18990	18990	18980	37
302	20230710	150700	259339220	18990	18990	18990	18990	4
303	20230710	150600	259263260	18990	18990	18990	18990	7
304	20230710	150500	259130330	19000	19000	19000	19000	3
305	20230710	150400	259073330	18990	18990	18990	18990	3
306	20230710	150300	259016360	18990	18980	18990	18980	35
307	20230710	150200	258352020	18980	18980	18980	18980	27
308	20230710	150100	257839560	18980	18980	18980	18980	8
309	20230710	150000	257687720	18980	18980	18980	18980	3
310	20230710	145900	257630780	18970	18980	18980	18970	38
311	20230710	145800	256909880	18980	18980	18980	18980	2
312	20230710	145700	256871920	18970	18970	18970	18970	12
313	20230710	145600	256644280	18960	18970	18970	18960	162
314	20230710	145500	253572200	18990	18990	18990	18990	0
315	20230710	145400	253572200	18990	18990	18990	18990	0
316	20230710	145300	253572200	18990	18990	18990	18990	0
317	20230710	145200	253572200	18990	18990	18990	18990	0
318	20230710	145100	253572200	18990	18990	18990	18990	27
319	20230710	145000	253059470	18990	18990	18990	18990	0
320	20230710	144900	253059470	18990	18990	18990	18990	200
321	20230710	144800	249261470	18990	18990	18990	18990	0
322	20230710	144700	249261470	18990	18990	18990	18990	0
323	20230710	144600	249261470	18990	18990	18990	18990	0
324	20230710	144500	249261470	18990	18990	18990	18990	0
325	20230710	144400	249261470	18990	18990	18990	18990	131
326	20230710	144300	246773780	18990	18990	18990	18990	4
327	20230710	144200	246697820	19030	19030	19030	19030	0
328	20230710	144100	246697820	19030	19030	19030	19030	0
329	20230710	144000	246697820	19030	19030	19030	19030	0
330	20230710	143900	246697820	19030	19030	19030	19030	126
331	20230710	143800	244300040	19020	19020	19020	19020	12
332	20230710	143700	244071800	19010	19010	19010	19010	0
333	20230710	143600	244071800	19010	19010	19010	19010	34
334	20230710	143500	243425460	19020	19020	19020	19020	0
335	20230710	143400	243425460	19020	19010	19020	19010	59
336	20230710	143300	242303750	19010	19000	19010	18990	176
337	20230710	143200	238959350	19000	19000	19000	19000	0
338	20230710	143100	238959350	19000	19000	19000	19000	45
339	20230710	143000	238104350	19010	19010	19010	19010	127
340	20230710	142900	235690080	19010	19010	19010	19010	3
341	20230710	142800	235633050	19010	19010	19010	19010	35
342	20230710	142700	234967700	19030	19030	19030	19030	0
343	20230710	142600	234967700	19030	19030	19030	19030	0
344	20230710	142500	234967700	19030	19030	19030	19030	0
345	20230710	142400	234967700	19030	19030	19030	19030	0
346	20230710	142300	234967700	19030	19030	19030	19030	0
347	20230710	142200	234967700	19030	19030	19030	19030	0
348	20230710	142100	234967700	19030	19030	19030	19030	0
349	20230710	142000	234967700	19030	19030	19030	19030	0
350	20230710	141900	234967700	19030	19030	19030	19030	47
351	20230710	141800	234073290	19030	19030	19030	19030	19
352	20230710	141700	233711720	19030	19030	19030	19030	32
353	20230710	141600	233102760	19030	19030	19030	19030	14
354	20230710	141500	232836340	19030	19030	19030	19030	0
355	20230710	141400	232836340	19030	19030	19030	19030	86
356	20230710	141300	231199760	19020	19020	19020	19020	89
357	20230710	141200	229506980	19030	18990	19030	18990	307
358	20230710	141100	223671920	18980	18960	18980	18960	130
359	20230710	141000	221206000	18970	18970	18970	18970	0
360	20230710	140900	221206000	18970	18970	18970	18970	0
361	20230710	140800	221206000	18970	18970	18970	18970	8
362	20230710	140700	221054240	18980	18980	18980	18980	0
363	20230710	140600	221054240	18980	18980	18980	18980	0
364	20230710	140500	221054240	18980	19000	19000	18970	201
365	20230710	140400	217240610	19010	19010	19010	19010	0
366	20230710	140300	217240610	19010	19010	19010	19010	0
367	20230710	140200	217240610	19010	19010	19010	19010	34
368	20230710	140100	216594270	19030	19030	19030	19030	0
369	20230710	140000	216594270	19030	19030	19030	19030	0
370	20230710	135900	216594270	19030	19030	19030	19030	0
371	20230710	135800	216594270	19030	19030	19030	19030	0
372	20230710	135700	216594270	19030	19030	19030	19030	1
373	20230710	135600	216575240	19040	19040	19040	19040	0
374	20230710	135500	216575240	19040	19040	19040	19040	0
375	20230710	135400	216575240	19040	19040	19040	19040	0
376	20230710	135300	216575240	19040	19040	19040	19040	31
377	20230710	135200	215985000	19030	19030	19030	19030	0
378	20230710	135100	215985000	19030	19030	19040	19030	102
379	20230710	135000	214043250	19040	19040	19040	19040	34
380	20230710	134900	213395890	19050	19020	19050	19020	20
381	20230710	134800	213015190	19040	19040	19040	19040	34
382	20230710	134700	212367830	19030	19030	19030	19030	0
383	20230710	134600	212367830	19030	19030	19030	19030	0
384	20230710	134500	212367830	19030	19030	19030	19030	0
385	20230710	134400	212367830	19030	19030	19030	19030	11
386	20230710	134300	212158500	19030	19030	19030	19030	0
387	20230710	134200	212158500	19030	19030	19030	19030	19
388	20230710	134100	211796930	19070	19110	19130	19070	151
389	20230710	134000	208916300	19130	18980	19130	18980	944
390	20230710	133900	190970220	18970	18970	18970	18970	35
391	20230710	133800	190306270	18970	18970	18970	18970	0
392	20230710	133700	190306270	18970	18970	18970	18970	0
393	20230710	133600	190306270	18970	18980	18980	18970	210
394	20230710	133500	186320810	18970	18950	18970	18950	49
395	20230710	133400	185391510	18940	18940	18940	18940	34
396	20230710	133300	184747550	18940	18940	18940	18940	0
397	20230710	133200	184747550	18940	18940	18940	18940	34
398	20230710	133100	184103590	18950	18950	18950	18950	0
399	20230710	133000	184103590	18950	18950	18950	18950	0
400	20230710	132900	184103590	18950	18950	18950	18950	0
401	20230710	132800	184103590	18950	18950	18950	18950	28
402	20230710	132700	183572990	18960	18960	18960	18960	0
403	20230710	132600	183572990	18960	18960	18960	18960	0
404	20230710	132500	183572990	18960	18960	18960	18960	25
405	20230710	132400	183098990	18960	18960	18960	18960	2
406	20230710	132300	183061070	18960	18960	18960	18960	0
407	20230710	132200	183061070	18960	18960	18960	18960	34
408	20230710	132100	182416430	18970	18970	18970	18970	0
409	20230710	132000	182416430	18970	18970	18970	18970	0
410	20230710	131900	182416430	18970	18980	18980	18970	312
411	20230710	131800	176494680	18950	18920	18950	18920	114
412	20230710	131700	174336120	18910	18910	18910	18910	0
413	20230710	131600	174336120	18910	18910	18910	18910	34
414	20230710	131500	173693180	18920	18920	18920	18920	0
415	20230710	131400	173693180	18920	18920	18920	18920	0
416	20230710	131300	173693180	18920	18920	18920	18920	20
417	20230710	131200	173314780	18910	18910	18910	18910	0
418	20230710	131100	173314780	18910	18910	18910	18910	24
419	20230710	131000	172860940	18900	18900	18900	18900	34
420	20230710	130900	172218340	18900	18900	18900	18900	0
421	20230710	130800	172218340	18900	18910	18910	18900	48
422	20230710	130700	171310870	18920	18920	18920	18920	14
423	20230710	130600	171045990	18930	18920	18930	18910	157
424	20230710	130500	168075890	18930	18930	18930	18930	21
425	20230710	130400	167678360	18940	18940	18940	18940	0
426	20230710	130300	167678360	18940	18940	18940	18940	0
427	20230710	130200	167678360	18940	18940	18940	18940	7
428	20230710	130100	167545780	18940	18940	18940	18940	0
429	20230710	130000	167545780	18940	18940	18940	18940	0
430	20230710	125900	167545780	18940	18940	18940	18940	34
431	20230710	125800	166901820	18960	18960	18960	18960	0
432	20230710	125700	166901820	18960	18960	18960	18960	0
433	20230710	125600	166901820	18960	18960	18960	18960	0
434	20230710	125500	166901820	18960	18960	18960	18960	0
435	20230710	125400	166901820	18960	18960	18960	18960	0
436	20230710	125300	166901820	18960	18960	18960	18960	25
437	20230710	125200	166427820	18970	18970	18970	18970	1
438	20230710	125100	166408850	18960	18960	18960	18960	0
439	20230710	125000	166408850	18960	18960	18960	18960	35
440	20230710	124900	165745250	18960	18960	18960	18960	0
441	20230710	124800	165745250	18960	18960	18960	18960	34
442	20230710	124700	165100610	18950	18950	18950	18950	68
443	20230710	124600	163812010	18950	18950	18950	18950	0
444	20230710	124500	163812010	18950	18950	18950	18950	7
445	20230710	124400	163679360	18970	18970	18970	18970	0
446	20230710	124300	163679360	18970	18970	18970	18970	0
447	20230710	124200	163679360	18970	18970	18970	18970	0
448	20230710	124100	163679360	18970	18970	18970	18970	0
449	20230710	124000	163679360	18970	18970	18970	18970	0
450	20230710	123900	163679360	18970	18970	18970	18970	21
451	20230710	123800	163280990	18990	18990	18990	18990	0
452	20230710	123700	163280990	18990	18990	18990	18990	0
453	20230710	123600	163280990	18990	18990	18990	18990	0
454	20230710	123500	163280990	18990	18990	18990	18990	0
455	20230710	123400	163280990	18990	18990	18990	18990	0
456	20230710	123300	163280990	18990	18990	18990	18990	113
457	20230710	123200	161135120	19000	19000	19000	19000	0
458	20230710	123100	161135120	19000	19000	19000	19000	381
459	20230710	123000	153896120	19000	19000	19000	19000	34
460	20230710	122900	153250120	19010	19010	19010	19010	6
461	20230710	122800	153136060	19000	19000	19000	19000	0
462	20230710	122700	153136060	19000	19000	19000	19000	34
463	20230710	122600	152490060	19010	19010	19010	19010	0
464	20230710	122500	152490060	19010	19010	19010	19010	0
465	20230710	122400	152490060	19010	19000	19010	19000	43
466	20230710	122300	151672980	19000	19000	19000	19000	0
467	20230710	122200	151672980	19000	19000	19000	19000	34
468	20230710	122100	151026980	19010	19010	19010	19010	0
469	20230710	122000	151026980	19010	19010	19010	19010	0
470	20230710	121900	151026980	19010	19010	19010	19010	11
471	20230710	121800	150817870	19010	19010	19010	19010	0
472	20230710	121700	150817870	19010	19010	19010	19010	0
473	20230710	121600	150817870	19010	19000	19010	19000	115
474	20230710	121500	148632130	18980	18940	18980	18940	140
475	20230710	121400	145977400	18940	18940	18940	18940	0
476	20230710	121300	145977400	18940	18940	18940	18940	9
477	20230710	121200	145806940	18950	18950	18950	18950	0
478	20230710	121100	145806940	18950	18950	18950	18950	5
479	20230710	121000	145712190	18950	18950	18950	18950	9
480	20230710	120900	145541640	18950	18950	18950	18950	0
481	20230710	120800	145541640	18950	18950	18950	18950	0
482	20230710	120700	145541640	18950	18950	18950	18950	34
483	20230710	120600	144897340	18950	18950	18950	18950	0
484	20230710	120500	144897340	18950	18940	18950	18940	64
485	20230710	120400	143684810	18930	18920	18930	18920	68
486	20230710	120300	142397910	18930	18930	18930	18930	0
487	20230710	120200	142397910	18930	18930	18930	18930	1
488	20230710	120100	142378980	18930	18930	18930	18930	33
489	20230710	120000	141754290	18930	18930	18930	18930	1
490	20230710	115900	141735360	18930	18930	18930	18930	0
491	20230710	115800	141735360	18930	18930	18930	18930	31
492	20230710	115700	141148530	18930	18930	18930	18930	1
493	20230710	115600	141129600	18930	18930	18930	18930	2
494	20230710	115500	141091740	18940	18940	18940	18940	0
495	20230710	115400	141091740	18940	18940	18940	18940	0
496	20230710	115300	141091740	18940	18950	18950	18940	8
497	20230710	115200	140940210	18950	18950	18950	18950	0
498	20230710	115100	140940210	18950	18950	18950	18950	0
499	20230710	115000	140940210	18950	18950	18950	18950	5
500	20230710	114900	140845460	18960	18960	18960	18960	0
501	20230710	114800	140845460	18960	18960	18960	18960	1
502	20230710	114700	140826500	18960	18960	18960	18960	6
503	20230710	114600	140712740	18970	18970	18970	18970	0
504	20230710	114500	140712740	18970	18970	18970	18970	1
505	20230710	114400	140693770	18960	18960	18960	18960	0
506	20230710	114300	140693770	18960	18960	18960	18960	0
507	20230710	114200	140693770	18960	18960	18960	18960	18
508	20230710	114100	140352490	18970	18970	18970	18970	34
509	20230710	114000	139707510	18970	18970	18970	18970	0
510	20230710	113900	139707510	18970	18970	18970	18970	34
511	20230710	113800	139062530	19000	19000	19000	19000	0
512	20230710	113700	139062530	19000	19000	19000	19000	0
513	20230710	113600	139062530	19000	19000	19000	19000	0
514	20230710	113500	139062530	19000	19000	19000	19000	0
515	20230710	113400	139062530	19000	19000	19000	19000	0
516	20230710	113300	139062530	19000	19000	19000	19000	2
517	20230710	113200	139024530	19010	19010	19010	19010	0
518	20230710	113100	139024530	19010	19010	19010	19010	0
519	20230710	113000	139024530	19010	19010	19010	19010	3
520	20230710	112900	138967500	19020	19020	19020	19020	0
521	20230710	112800	138967500	19020	19020	19020	19020	0
522	20230710	112700	138967500	19020	19030	19030	19020	43
523	20230710	112600	138149550	19030	19030	19030	19030	0
524	20230710	112500	138149550	19030	19030	19030	19030	0
525	20230710	112400	138149550	19030	19030	19030	19030	17
526	20230710	112300	137826040	19040	19040	19040	19040	0
527	20230710	112200	137826040	19040	19040	19040	19040	0
528	20230710	112100	137826040	19040	19040	19040	19040	16
529	20230710	112000	137521400	19050	19050	19050	19050	0
530	20230710	111900	137521400	19050	19040	19050	19040	56
531	20230710	111800	136454940	19040	19040	19040	19040	0
532	20230710	111700	136454940	19040	18990	19040	18990	472
533	20230710	111600	127474290	18990	18980	18990	18980	40
534	20230710	111500	126715030	18990	18990	18990	18990	0
535	20230710	111400	126715030	18990	18990	18990	18990	0
536	20230710	111300	126715030	18990	18990	18990	18990	16
537	20230710	111200	126411190	19000	19000	19000	19000	0
538	20230710	111100	126411190	19000	19000	19000	19000	0
539	20230710	111000	126411190	19000	19000	19000	19000	41
540	20230710	110900	125632190	18990	18990	18990	18990	34
541	20230710	110800	124986530	19000	19000	19000	19000	0
542	20230710	110700	124986530	19000	19000	19000	19000	43
543	20230710	110600	124169530	19000	19000	19000	19000	0
544	20230710	110500	124169530	19000	19000	19000	19000	0
545	20230710	110400	124169530	19000	19000	19000	19000	34
546	20230710	110300	123523530	18990	18990	18990	18990	0
547	20230710	110200	123523530	18990	18990	18990	18990	0
548	20230710	110100	123523530	18990	18990	18990	18990	0
549	20230710	110000	123523530	18990	19030	19030	18990	365
550	20230710	105900	116590790	19040	19040	19040	19040	0
551	20230710	105800	116590790	19040	19040	19040	19040	0
552	20230710	105700	116590790	19040	19040	19040	19040	0
553	20230710	105600	116590790	19040	19040	19040	19040	0
554	20230710	105500	116590790	19040	19040	19040	19040	1
555	20230710	105400	116571750	19050	19050	19050	19050	0
556	20230710	105300	116571750	19050	19050	19050	19050	1
557	20230710	105200	116552700	19060	19060	19060	19060	0
558	20230710	105100	116552700	19060	19060	19060	19060	0
559	20230710	105000	116552700	19060	19060	19060	19060	1
560	20230710	104900	116533640	19070	19070	19070	19070	0
561	20230710	104800	116533640	19070	19070	19070	19070	0
562	20230710	104700	116533640	19070	19070	19070	19070	1
563	20230710	104600	116514570	19080	19080	19080	19080	0
564	20230710	104500	116514570	19080	19080	19080	19080	0
565	20230710	104400	116514570	19080	19080	19080	19080	1
566	20230710	104300	116495490	19080	19080	19080	19080	1
567	20230710	104200	116476410	19080	19080	19080	19080	0
568	20230710	104100	116476410	19080	19080	19080	19080	42
569	20230710	104000	115675050	19070	19080	19080	19070	276
570	20230710	103900	110411710	19100	19100	19100	19100	20
571	20230710	103800	110029710	19100	19100	19100	19100	2
572	20230710	103700	109991510	19110	19110	19110	19110	0
573	20230710	103600	109991510	19110	19110	19110	19110	2
574	20230710	103500	109953290	19100	19100	19100	19100	0
575	20230710	103400	109953290	19100	19100	19100	19100	0
576	20230710	103300	109953290	19100	19110	19110	19100	23
577	20230710	103200	109513780	19110	19110	19110	19110	0
578	20230710	103100	109513780	19110	19110	19110	19110	3
579	20230710	103000	109456450	19130	19130	19130	19130	26
580	20230710	102900	108959070	19130	19130	19130	19130	0
581	20230710	102800	108959070	19130	19130	19130	19130	0
582	20230710	102700	108959070	19130	19120	19140	19120	91
583	20230710	102600	107218620	19110	19110	19110	19110	0
584	20230710	102500	107218620	19110	19110	19110	19110	0
585	20230710	102400	107218620	19110	19100	19110	19100	58
586	20230710	102300	106110710	19100	19100	19100	19100	0
587	20230710	102200	106110710	19100	19100	19100	19100	0
588	20230710	102100	106110710	19100	19090	19100	19090	36
589	20230710	102000	105423140	19080	19060	19080	19060	52
590	20230710	101900	104431940	19050	19050	19050	19050	0
591	20230710	101800	104431940	19050	19050	19050	19050	0
592	20230710	101700	104431940	19050	19050	19050	19050	60
593	20230710	101600	103288940	19060	19040	19060	19040	88
594	20230710	101500	101612810	19050	19040	19050	19040	44
595	20230710	101400	100774840	19040	19040	19040	19040	1
596	20230710	101300	100755800	19040	19040	19040	19040	10
597	20230710	101200	100565400	19040	19030	19040	19030	2
598	20230710	101100	100527330	19030	19030	19030	19030	0
599	20230710	101000	100527330	19030	18990	19030	18990	384
600	20230710	100900	93225300	18990	18990	18990	18990	0
601	20230710	100800	93225300	18990	18990	18990	18990	0
602	20230710	100700	93225300	18990	18990	18990	18990	35
603	20230710	100600	92560650	18990	18990	18990	18990	0
604	20230710	100500	92560650	18990	18990	18990	18990	0
605	20230710	100400	92560650	18990	18990	18990	18990	34
606	20230710	100300	91914990	19010	19010	19010	19010	0
607	20230710	100200	91914990	19010	19010	19010	19010	0
608	20230710	100100	91914990	19010	19010	19010	19010	0
609	20230710	100000	91914990	19010	19010	19010	19010	1
610	20230710	095900	91895980	18990	19000	19000	18990	130
611	20230710	095800	89427120	19010	19010	19010	19010	10
612	20230710	095700	89237020	19020	19020	19020	19020	0
613	20230710	095600	89237020	19020	19020	19030	19020	96
614	20230710	095500	87411080	19020	19020	19020	19020	37
615	20230710	095400	86707340	19020	19020	19020	19020	0
616	20230710	095300	86707340	19020	19020	19020	19020	5
617	20230710	095200	86612240	19020	19020	19020	19020	5
618	20230710	095100	86517140	19030	19020	19030	19000	102
619	20230710	095000	84577080	19000	19000	19000	18990	178
620	20230710	094900	81195550	19000	19000	19000	19000	14
621	20230710	094800	80929550	19000	19000	19000	19000	12
622	20230710	094700	80701550	19000	19020	19020	19000	39
623	20230710	094600	79960130	19000	19000	19000	19000	0
624	20230710	094500	79960130	19000	19030	19030	19000	202
625	20230710	094400	76120110	19030	19040	19040	19030	63
626	20230710	094300	74920880	19040	19040	19040	19040	136
627	20230710	094200	72331440	19040	19100	19100	19040	96
628	20230710	094100	70503540	18980	18990	19020	18980	517
629	20230710	094000	60682740	18980	18980	18980	18980	43
630	20230710	093900	59866600	19000	19000	19000	19000	0
631	20230710	093800	59866600	19000	19000	19000	19000	0
632	20230710	093700	59866600	19000	18990	19000	18980	51
633	20230710	093600	58898430	18990	18990	18990	18990	2
634	20230710	093500	58860450	18980	18940	19030	18940	520
635	20230710	093400	48981060	18880	18930	18930	18880	62
636	20230710	093300	47807760	18890	18890	18890	18890	12
637	20230710	093200	47581080	18880	18880	18880	18880	20
638	20230710	093100	47203480	18880	18880	18880	18880	30
639	20230710	093000	46637080	18870	18870	18870	18870	34
640	20230710	092900	45995500	18880	18880	18880	18880	243
641	20230710	092800	41407660	18860	18860	18860	18860	0
642	20230710	092700	41407660	18860	18860	18860	18860	20
643	20230710	092600	41030460	18830	18830	18830	18830	0
644	20230710	092500	41030460	18830	18830	18830	18830	0
645	20230710	092400	41030460	18830	18830	18830	18830	0
646	20230710	092300	41030460	18830	18830	18830	18830	0
647	20230710	092200	41030460	18830	18940	18940	18830	170
648	20230710	092100	37821870	18960	18960	18960	18960	44
649	20230710	092000	36987630	18970	18970	18970	18970	1
650	20230710	091900	36968660	18960	18960	18960	18960	0
651	20230710	091800	36968660	18960	18960	18960	18960	34
652	20230710	091700	36324020	18980	19000	19000	18980	72
653	20230710	091600	34956900	19000	18970	19050	18970	543
654	20230710	091500	24632900	18940	18940	18940	18940	0
655	20230710	091400	24632900	18940	18940	18940	18940	0
656	20230710	091300	24632900	18940	18940	18940	18940	0
657	20230710	091200	24632900	18940	18940	18940	18940	0
658	20230710	091100	24632900	18940	18930	18940	18930	73
659	20230710	091000	23250580	18870	18850	18870	18850	262
660	20230710	090900	18309640	18810	18810	18810	18810	0
661	20230710	090800	18309640	18810	18810	18810	18810	107
662	20230710	090700	16296970	18760	18810	18810	18760	445
663	20230710	090600	7929870	18810	18810	18810	18810	1
664	20230710	090500	7911060	18810	18760	18920	18760	132
665	20230710	090400	5428930	18850	18850	18850	18850	0
666	20230710	090300	5428930	18850	18850	18850	18850	0
667	20230710	090200	5428930	18850	18850	18860	18850	275
668	20230710	090100	245080	18850	18850	18850	18850	10
669	20230710	090000	56580	18860	18860	18860	18860	3