KissMeData/267290/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	203800	119275100	20150	20150	20150	20150	76
3	20230714	203700	119275100	20150	20150	20150	20150	0
4	20230714	203600	119275100	20150	20150	20150	20150	0
5	20230714	203500	119275100	20150	20150	20150	20150	0
6	20230714	203400	119275100	20150	20150	20150	20150	0
7	20230714	203300	119275100	20150	20150	20150	20150	0
8	20230714	203200	119275100	20150	20150	20150	20150	0
9	20230714	203100	119275100	20150	20150	20150	20150	0
10	20230714	203000	119275100	20150	20150	20150	20150	0
11	20230714	202900	119275100	20150	20150	20150	20150	0
12	20230714	202800	119275100	20150	20150	20150	20150	0
13	20230714	202700	119275100	20150	20150	20150	20150	0
14	20230714	202600	119275100	20150	20150	20150	20150	0
15	20230714	202500	119275100	20150	20150	20150	20150	0
16	20230714	202400	119275100	20150	20150	20150	20150	0
17	20230714	202300	119275100	20150	20150	20150	20150	0
18	20230714	202200	119275100	20150	20150	20150	20150	0
19	20230714	202100	119275100	20150	20150	20150	20150	0
20	20230714	202000	119275100	20150	20150	20150	20150	0
21	20230714	201900	119275100	20150	20150	20150	20150	0
22	20230714	201800	119275100	20150	20150	20150	20150	0
23	20230714	201700	119275100	20150	20150	20150	20150	0
24	20230714	201600	119275100	20150	20150	20150	20150	0
25	20230714	201500	119275100	20150	20150	20150	20150	0
26	20230714	201400	119275100	20150	20150	20150	20150	0
27	20230714	201300	119275100	20150	20150	20150	20150	0
28	20230714	201200	119275100	20150	20150	20150	20150	0
29	20230714	201100	119275100	20150	20150	20150	20150	0
30	20230714	201000	119275100	20150	20150	20150	20150	0
31	20230714	200900	119275100	20150	20150	20150	20150	0
32	20230714	200800	119275100	20150	20150	20150	20150	76
33	20230714	200700	119275100	20150	20150	20150	20150	0
34	20230714	200600	119275100	20150	20150	20150	20150	0
35	20230714	200500	119275100	20150	20150	20150	20150	0
36	20230714	200400	119275100	20150	20150	20150	20150	0
37	20230714	200300	119275100	20150	20150	20150	20150	0
38	20230714	200200	119275100	20150	20150	20150	20150	0
39	20230714	200100	119275100	20150	20150	20150	20150	0
40	20230714	200000	119275100	20150	20150	20150	20150	0
41	20230714	195900	119275100	20150	20150	20150	20150	0
42	20230714	195800	119275100	20150	20150	20150	20150	0
43	20230714	195700	119275100	20150	20150	20150	20150	0
44	20230714	195600	119275100	20150	20150	20150	20150	0
45	20230714	195500	119275100	20150	20150	20150	20150	0
46	20230714	195400	119275100	20150	20150	20150	20150	0
47	20230714	195300	119275100	20150	20150	20150	20150	0
48	20230714	195200	119275100	20150	20150	20150	20150	0
49	20230714	195100	119275100	20150	20150	20150	20150	0
50	20230714	195000	119275100	20150	20150	20150	20150	0
51	20230714	194900	119275100	20150	20150	20150	20150	0
52	20230714	194800	119275100	20150	20150	20150	20150	0
53	20230714	194700	119275100	20150	20150	20150	20150	0
54	20230714	194600	119275100	20150	20150	20150	20150	0
55	20230714	194500	119275100	20150	20150	20150	20150	0
56	20230714	194400	119275100	20150	20150	20150	20150	0
57	20230714	194300	119275100	20150	20150	20150	20150	0
58	20230714	194200	119275100	20150	20150	20150	20150	0
59	20230714	194100	119275100	20150	20150	20150	20150	0
60	20230714	194000	119275100	20150	20150	20150	20150	0
61	20230714	193900	119275100	20150	20150	20150	20150	0
62	20230714	193800	119275100	20150	20150	20150	20150	76
63	20230714	193700	119275100	20150	20150	20150	20150	0
64	20230714	193600	119275100	20150	20150	20150	20150	0
65	20230714	193500	119275100	20150	20150	20150	20150	0
66	20230714	193400	119275100	20150	20150	20150	20150	0
67	20230714	193300	119275100	20150	20150	20150	20150	0
68	20230714	193200	119275100	20150	20150	20150	20150	0
69	20230714	193100	119275100	20150	20150	20150	20150	0
70	20230714	193000	119275100	20150	20150	20150	20150	0
71	20230714	192900	119275100	20150	20150	20150	20150	0
72	20230714	192800	119275100	20150	20150	20150	20150	0
73	20230714	192700	119275100	20150	20150	20150	20150	0
74	20230714	192600	119275100	20150	20150	20150	20150	0
75	20230714	192500	119275100	20150	20150	20150	20150	0
76	20230714	192400	119275100	20150	20150	20150	20150	0
77	20230714	192300	119275100	20150	20150	20150	20150	0
78	20230714	192200	119275100	20150	20150	20150	20150	0
79	20230714	192100	119275100	20150	20150	20150	20150	0
80	20230714	192000	119275100	20150	20150	20150	20150	0
81	20230714	191900	119275100	20150	20150	20150	20150	0
82	20230714	191800	119275100	20150	20150	20150	20150	0
83	20230714	191700	119275100	20150	20150	20150	20150	0
84	20230714	191600	119275100	20150	20150	20150	20150	0
85	20230714	191500	119275100	20150	20150	20150	20150	0
86	20230714	191400	119275100	20150	20150	20150	20150	0
87	20230714	191300	119275100	20150	20150	20150	20150	0
88	20230714	191200	119275100	20150	20150	20150	20150	0
89	20230714	191100	119275100	20150	20150	20150	20150	0
90	20230714	191000	119275100	20150	20150	20150	20150	0
91	20230714	190900	119275100	20150	20150	20150	20150	0
92	20230714	190800	119275100	20150	20150	20150	20150	76
93	20230714	190700	119275100	20150	20150	20150	20150	0
94	20230714	190600	119275100	20150	20150	20150	20150	0
95	20230714	190500	119275100	20150	20150	20150	20150	0
96	20230714	190400	119275100	20150	20150	20150	20150	0
97	20230714	190300	119275100	20150	20150	20150	20150	0
98	20230714	190200	119275100	20150	20150	20150	20150	0
99	20230714	190100	119275100	20150	20150	20150	20150	0
100	20230714	190000	119275100	20150	20150	20150	20150	0
101	20230714	185900	119275100	20150	20150	20150	20150	0
102	20230714	185800	119275100	20150	20150	20150	20150	0
103	20230714	185700	119275100	20150	20150	20150	20150	0
104	20230714	185600	119275100	20150	20150	20150	20150	0
105	20230714	185500	119275100	20150	20150	20150	20150	0
106	20230714	185400	119275100	20150	20150	20150	20150	0
107	20230714	185300	119275100	20150	20150	20150	20150	0
108	20230714	185200	119275100	20150	20150	20150	20150	0
109	20230714	185100	119275100	20150	20150	20150	20150	0
110	20230714	185000	119275100	20150	20150	20150	20150	0
111	20230714	184900	119275100	20150	20150	20150	20150	0
112	20230714	184800	119275100	20150	20150	20150	20150	0
113	20230714	184700	119275100	20150	20150	20150	20150	0
114	20230714	184600	119275100	20150	20150	20150	20150	0
115	20230714	184500	119275100	20150	20150	20150	20150	0
116	20230714	184400	119275100	20150	20150	20150	20150	0
117	20230714	184300	119275100	20150	20150	20150	20150	0
118	20230714	184200	119275100	20150	20150	20150	20150	0
119	20230714	184100	119275100	20150	20150	20150	20150	0
120	20230714	184000	119275100	20150	20150	20150	20150	0
121	20230714	183900	119275100	20150	20150	20150	20150	0
122	20230714	183800	119275100	20150	20150	20150	20150	76
123	20230714	183700	119275100	20150	20150	20150	20150	0
124	20230714	183600	119275100	20150	20150	20150	20150	0
125	20230714	183500	119275100	20150	20150	20150	20150	0
126	20230714	183400	119275100	20150	20150	20150	20150	0
127	20230714	183300	119275100	20150	20150	20150	20150	0
128	20230714	183200	119275100	20150	20150	20150	20150	0
129	20230714	183100	119275100	20150	20150	20150	20150	0
130	20230714	183000	119275100	20150	20150	20150	20150	0
131	20230714	182900	119275100	20150	20150	20150	20150	0
132	20230714	182800	119275100	20150	20150	20150	20150	0
133	20230714	182700	119275100	20150	20150	20150	20150	0
134	20230714	182600	119275100	20150	20150	20150	20150	0
135	20230714	182500	119275100	20150	20150	20150	20150	0
136	20230714	182400	119275100	20150	20150	20150	20150	0
137	20230714	182300	119275100	20150	20150	20150	20150	0
138	20230714	182200	119275100	20150	20150	20150	20150	0
139	20230714	182100	119275100	20150	20150	20150	20150	0
140	20230714	182000	119275100	20150	20150	20150	20150	0
141	20230714	181900	119275100	20150	20150	20150	20150	0
142	20230714	181800	119275100	20150	20150	20150	20150	0
143	20230714	181700	119275100	20150	20150	20150	20150	0
144	20230714	181600	119275100	20150	20150	20150	20150	0
145	20230714	181500	119275100	20150	20150	20150	20150	0
146	20230714	181400	119275100	20150	20150	20150	20150	0
147	20230714	181300	119275100	20150	20150	20150	20150	0
148	20230714	181200	119275100	20150	20150	20150	20150	0
149	20230714	181100	119275100	20150	20150	20150	20150	0
150	20230714	181000	119275100	20150	20150	20150	20150	0
151	20230714	180900	119275100	20150	20150	20150	20150	0
152	20230714	180800	119275100	20150	20150	20150	20150	76
153	20230714	180700	119275100	20150	20150	20150	20150	0
154	20230714	180600	119275100	20150	20150	20150	20150	0
155	20230714	180500	119275100	20150	20150	20150	20150	0
156	20230714	180400	119275100	20150	20150	20150	20150	0
157	20230714	180300	119275100	20150	20150	20150	20150	0
158	20230714	180200	119275100	20150	20150	20150	20150	0
159	20230714	180100	119275100	20150	20150	20150	20150	0
160	20230714	180000	119275100	20150	20150	20150	20150	0
161	20230714	175900	119275100	20150	20150	20150	20150	0
162	20230714	175800	119275100	20150	20150	20150	20150	0
163	20230714	175700	119275100	20150	20150	20150	20150	0
164	20230714	175600	119275100	20150	20150	20150	20150	0
165	20230714	175500	119275100	20150	20150	20150	20150	0
166	20230714	175400	119275100	20150	20150	20150	20150	0
167	20230714	175300	119275100	20150	20150	20150	20150	0
168	20230714	175200	119275100	20150	20150	20150	20150	0
169	20230714	175100	119275100	20150	20150	20150	20150	0
170	20230714	175000	119275100	20150	20150	20150	20150	0
171	20230714	174900	119275100	20150	20150	20150	20150	0
172	20230714	174800	119275100	20150	20150	20150	20150	0
173	20230714	174700	119275100	20150	20150	20150	20150	0
174	20230714	174600	119275100	20150	20150	20150	20150	0
175	20230714	174500	119275100	20150	20150	20150	20150	0
176	20230714	174400	119275100	20150	20150	20150	20150	0
177	20230714	174300	119275100	20150	20150	20150	20150	0
178	20230714	174200	119275100	20150	20150	20150	20150	0
179	20230714	174100	119275100	20150	20150	20150	20150	0
180	20230714	174000	119275100	20150	20150	20150	20150	0
181	20230714	173900	119275100	20150	20150	20150	20150	0
182	20230714	173800	119275100	20150	20150	20150	20150	76
183	20230714	173700	119275100	20150	20150	20150	20150	0
184	20230714	173600	119275100	20150	20150	20150	20150	0
185	20230714	173500	119275100	20150	20150	20150	20150	0
186	20230714	173400	119275100	20150	20150	20150	20150	0
187	20230714	173300	119275100	20150	20150	20150	20150	0
188	20230714	173200	119275100	20150	20150	20150	20150	0
189	20230714	173100	119275100	20150	20150	20150	20150	0
190	20230714	173000	119275100	20150	20150	20150	20150	0
191	20230714	172900	119275100	20150	20150	20150	20150	0
192	20230714	172800	119275100	20150	20150	20150	20150	0
193	20230714	172700	119275100	20150	20150	20150	20150	0
194	20230714	172600	119275100	20150	20150	20150	20150	0
195	20230714	172500	119275100	20150	20150	20150	20150	0
196	20230714	172400	119275100	20150	20150	20150	20150	0
197	20230714	172300	119275100	20150	20150	20150	20150	0
198	20230714	172200	119275100	20150	20150	20150	20150	0
199	20230714	172100	119275100	20150	20150	20150	20150	0
200	20230714	172000	119275100	20150	20150	20150	20150	0
201	20230714	171900	119275100	20150	20150	20150	20150	0
202	20230714	171800	119275100	20150	20150	20150	20150	0
203	20230714	171700	119275100	20150	20150	20150	20150	0
204	20230714	171600	119275100	20150	20150	20150	20150	0
205	20230714	171500	119275100	20150	20150	20150	20150	0
206	20230714	171400	119275100	20150	20150	20150	20150	0
207	20230714	171300	119275100	20150	20150	20150	20150	0
208	20230714	171200	119275100	20150	20150	20150	20150	0
209	20230714	171100	119275100	20150	20150	20150	20150	0
210	20230714	171000	119275100	20150	20150	20150	20150	0
211	20230714	170900	119275100	20150	20150	20150	20150	0
212	20230714	170800	119275100	20150	20150	20150	20150	76
213	20230714	170700	119275100	20150	20150	20150	20150	0
214	20230714	170600	119275100	20150	20150	20150	20150	0
215	20230714	170500	119275100	20150	20150	20150	20150	0
216	20230714	170400	119275100	20150	20150	20150	20150	0
217	20230714	170300	119275100	20150	20150	20150	20150	0
218	20230714	170200	119275100	20150	20150	20150	20150	0
219	20230714	170100	119275100	20150	20150	20150	20150	0
220	20230714	170000	119275100	20150	20150	20150	20150	0
221	20230714	165900	119275100	20150	20150	20150	20150	0
222	20230714	165800	119275100	20150	20150	20150	20150	0
223	20230714	165700	119275100	20150	20150	20150	20150	0
224	20230714	165600	119275100	20150	20150	20150	20150	0
225	20230714	165500	119275100	20150	20150	20150	20150	0
226	20230714	165400	119275100	20150	20150	20150	20150	0
227	20230714	165300	119275100	20150	20150	20150	20150	0
228	20230714	165200	119275100	20150	20150	20150	20150	0
229	20230714	165100	119275100	20150	20150	20150	20150	0
230	20230714	165000	119275100	20150	20150	20150	20150	0
231	20230714	164900	119275100	20150	20150	20150	20150	0
232	20230714	164800	119275100	20150	20150	20150	20150	0
233	20230714	164700	119275100	20150	20150	20150	20150	0
234	20230714	164600	119275100	20150	20150	20150	20150	0
235	20230714	164500	119275100	20150	20150	20150	20150	0
236	20230714	164400	119275100	20150	20150	20150	20150	0
237	20230714	164300	119275100	20150	20150	20150	20150	0
238	20230714	164200	119275100	20150	20150	20150	20150	0
239	20230714	164100	119275100	20150	20150	20150	20150	0
240	20230714	164000	119275100	20150	20150	20150	20150	0
241	20230714	163900	119275100	20150	20150	20150	20150	0
242	20230714	163800	119275100	20150	20150	20150	20150	76
243	20230714	163700	119275100	20150	20150	20150	20150	0
244	20230714	163600	119275100	20150	20150	20150	20150	0
245	20230714	163500	119275100	20150	20150	20150	20150	0
246	20230714	163400	119275100	20150	20150	20150	20150	0
247	20230714	163300	119275100	20150	20150	20150	20150	0
248	20230714	163200	119275100	20150	20150	20150	20150	0
249	20230714	163100	119275100	20150	20150	20150	20150	0
250	20230714	163000	119275100	20150	20150	20150	20150	0
251	20230714	162900	119275100	20150	20150	20150	20150	0
252	20230714	162800	119275100	20150	20150	20150	20150	0
253	20230714	162700	119275100	20150	20150	20150	20150	0
254	20230714	162600	119275100	20150	20150	20150	20150	0
255	20230714	162500	119275100	20150	20150	20150	20150	0
256	20230714	162400	119275100	20150	20150	20150	20150	0
257	20230714	162300	119275100	20150	20150	20150	20150	0
258	20230714	162200	119275100	20150	20150	20150	20150	0
259	20230714	162100	119275100	20150	20150	20150	20150	0
260	20230714	162000	119275100	20150	20150	20150	20150	0
261	20230714	161900	119275100	20150	20150	20150	20150	0
262	20230714	161800	119275100	20150	20150	20150	20150	0
263	20230714	161700	119275100	20150	20150	20150	20150	0
264	20230714	161600	119275100	20150	20150	20150	20150	0
265	20230714	161500	119275100	20150	20150	20150	20150	0
266	20230714	161400	119275100	20150	20150	20150	20150	0
267	20230714	161300	119275100	20150	20150	20150	20150	0
268	20230714	161200	119275100	20150	20150	20150	20150	0
269	20230714	161100	119275100	20150	20150	20150	20150	0
270	20230714	161000	119275100	20150	20150	20150	20150	0
271	20230714	160900	119275100	20150	20150	20150	20150	0
272	20230714	160800	119275100	20150	20150	20150	20150	76
273	20230714	160700	119275100	20150	20150	20150	20150	0
274	20230714	160600	119275100	20150	20150	20150	20150	0
275	20230714	160500	119275100	20150	20150	20150	20150	0
276	20230714	160400	119275100	20150	20150	20150	20150	0
277	20230714	160300	119275100	20150	20150	20150	20150	0
278	20230714	160200	119275100	20150	20150	20150	20150	0
279	20230714	160100	119275100	20150	20150	20150	20150	0
280	20230714	160000	119275100	20150	20150	20150	20150	0
281	20230714	155900	119275100	20150	20150	20150	20150	0
282	20230714	155800	119275100	20150	20150	20150	20150	0
283	20230714	155700	119275100	20150	20150	20150	20150	0
284	20230714	155600	119275100	20150	20150	20150	20150	0
285	20230714	155500	119275100	20150	20150	20150	20150	0
286	20230714	155400	119275100	20150	20150	20150	20150	0
287	20230714	155300	119275100	20150	20150	20150	20150	0
288	20230714	155200	119275100	20150	20150	20150	20150	0
289	20230714	155100	119275100	20150	20150	20150	20150	0
290	20230714	155000	119275100	20150	20150	20150	20150	0
291	20230714	154900	119275100	20150	20150	20150	20150	0
292	20230714	154800	119275100	20150	20150	20150	20150	0
293	20230714	154700	119275100	20150	20150	20150	20150	0
294	20230714	154600	119275100	20150	20150	20150	20150	0
295	20230714	154500	119275100	20150	20150	20150	20150	0
296	20230714	154400	119275100	20150	20150	20150	20150	0
297	20230714	154300	119275100	20150	20150	20150	20150	0
298	20230714	154200	119275100	20150	20150	20150	20150	0
299	20230714	154100	119275100	20150	20150	20150	20150	0
300	20230714	154000	119275100	20150	20150	20150	20150	0
301	20230714	153900	119275100	20150	20150	20150	20150	0
302	20230714	153800	119275100	20150	20150	20150	20150	76
303	20230714	153700	119275100	20150	20150	20150	20150	0
304	20230714	153600	119275100	20150	20150	20150	20150	0
305	20230714	153500	119275100	20150	20150	20150	20150	0
306	20230714	153400	119275100	20150	20150	20150	20150	0
307	20230714	153300	119275100	20150	20150	20150	20150	0
308	20230714	153200	119275100	20150	20150	20150	20150	0
309	20230714	153100	119275100	20150	20150	20150	20150	0
310	20230714	153000	119275100	20150	20150	20150	20150	76
311	20230714	152900	117743700	20100	20100	20100	20100	0
312	20230714	152800	117743700	20100	20100	20100	20100	0
313	20230714	152700	117743700	20100	20100	20100	20100	0
314	20230714	152600	117743700	20100	20100	20100	20100	0
315	20230714	152500	117743700	20100	20100	20100	20100	0
316	20230714	152400	117743700	20100	20100	20100	20100	0
317	20230714	152300	117743700	20100	20100	20100	20100	0
318	20230714	152200	117743700	20100	20100	20100	20100	0
319	20230714	152100	117743700	20100	20100	20100	20100	0
320	20230714	152000	117743700	20100	20100	20100	20100	0
321	20230714	151900	117743700	20100	20100	20100	20100	0
322	20230714	151800	117743700	20100	20100	20100	20100	0
323	20230714	151700	117743700	20100	20100	20100	20100	0
324	20230714	151600	117743700	20100	20100	20100	20100	0
325	20230714	151500	117743700	20100	20100	20100	20100	0
326	20230714	151400	117743700	20100	20100	20100	20100	38
327	20230714	151300	116979900	20100	20100	20100	20100	0
328	20230714	151200	116979900	20100	20100	20100	20100	4
329	20230714	151100	116899500	20100	20100	20100	20100	0
330	20230714	151000	116899500	20100	20100	20100	20100	0
331	20230714	150900	116899500	20100	20100	20100	20100	0
332	20230714	150800	116899500	20100	20100	20100	20100	32
333	20230714	150700	116256300	20100	20100	20100	20100	0
334	20230714	150600	116256300	20100	20100	20100	20100	0
335	20230714	150500	116256300	20100	20100	20100	20100	0
336	20230714	150400	116256300	20100	20100	20100	20100	0
337	20230714	150300	116256300	20100	20100	20100	20100	0
338	20230714	150200	116256300	20100	20100	20100	20100	0
339	20230714	150100	116256300	20100	20100	20100	20100	0
340	20230714	150000	116256300	20100	20100	20100	20100	0
341	20230714	145900	116256300	20100	20100	20100	20100	1
342	20230714	145800	116236200	20100	20100	20100	20100	0
343	20230714	145700	116236200	20100	20100	20100	20100	0
344	20230714	145600	116236200	20100	20100	20100	20100	0
345	20230714	145500	116236200	20100	20100	20100	20100	70
346	20230714	145400	114829200	20150	20150	20150	20150	0
347	20230714	145300	114829200	20150	20150	20150	20150	0
348	20230714	145200	114829200	20150	20150	20150	20150	0
349	20230714	145100	114829200	20150	20150	20150	20150	0
350	20230714	145000	114829200	20150	20150	20150	20150	2
351	20230714	144900	114788900	20150	20150	20150	20150	0
352	20230714	144800	114788900	20150	20150	20150	20150	0
353	20230714	144700	114788900	20150	20150	20150	20150	0
354	20230714	144600	114788900	20150	20150	20150	20150	0
355	20230714	144500	114788900	20150	20150	20150	20150	0
356	20230714	144400	114788900	20150	20150	20150	20150	131
357	20230714	144300	112149250	20150	20150	20150	20150	0
358	20230714	144200	112149250	20150	20150	20150	20150	197
359	20230714	144100	108179700	20150	20150	20150	20150	0
360	20230714	144000	108179700	20150	20150	20150	20150	0
361	20230714	143900	108179700	20150	20150	20150	20150	0
362	20230714	143800	108179700	20150	20150	20150	20150	0
363	20230714	143700	108179700	20150	20150	20150	20150	10
364	20230714	143600	107978200	20150	20150	20150	20150	1
365	20230714	143500	107958050	20100	20100	20100	20100	0
366	20230714	143400	107958050	20100	20100	20100	20100	446
367	20230714	143300	98993450	20050	20050	20050	20050	0
368	20230714	143200	98993450	20050	20050	20050	20050	0
369	20230714	143100	98993450	20050	20050	20050	20050	0
370	20230714	143000	98993450	20050	20050	20050	20050	0
371	20230714	142900	98993450	20050	20050	20050	20050	0
372	20230714	142800	98993450	20050	20050	20050	20050	3
373	20230714	142700	98933300	20050	20050	20050	20050	1
374	20230714	142600	98913250	20050	20050	20050	20050	0
375	20230714	142500	98913250	20050	20050	20050	20050	0
376	20230714	142400	98913250	20050	20050	20050	20050	1
377	20230714	142300	98893200	20050	20050	20050	20050	0
378	20230714	142200	98893200	20050	20050	20050	20050	0
379	20230714	142100	98893200	20050	20050	20050	20050	0
380	20230714	142000	98893200	20050	20050	20050	20050	0
381	20230714	141900	98893200	20050	20050	20050	20050	0
382	20230714	141800	98893200	20050	20050	20050	20050	0
383	20230714	141700	98893200	20050	20050	20050	20050	0
384	20230714	141600	98893200	20050	20050	20050	20050	0
385	20230714	141500	98893200	20050	20050	20050	20050	0
386	20230714	141400	98893200	20050	20050	20050	20050	0
387	20230714	141300	98893200	20050	20050	20050	20050	0
388	20230714	141200	98893200	20050	20050	20050	20050	0
389	20230714	141100	98893200	20050	20050	20050	20050	0
390	20230714	141000	98893200	20050	20050	20050	20050	0
391	20230714	140900	98893200	20050	20050	20050	20050	0
392	20230714	140800	98893200	20050	20050	20050	20050	0
393	20230714	140700	98893200	20050	20050	20050	20050	0
394	20230714	140600	98893200	20050	20050	20050	20050	0
395	20230714	140500	98893200	20050	20050	20050	20050	0
396	20230714	140400	98893200	20050	20050	20050	20050	0
397	20230714	140300	98893200	20050	20050	20050	20050	0
398	20230714	140200	98893200	20050	20050	20050	20050	0
399	20230714	140100	98893200	20050	20050	20050	20050	79
400	20230714	140000	97309250	20050	20050	20050	20050	0
401	20230714	135900	97309250	20050	20050	20050	20050	17
402	20230714	135800	96968400	20050	20050	20050	20050	0
403	20230714	135700	96968400	20050	20050	20050	20050	0
404	20230714	135600	96968400	20050	20050	20050	20050	0
405	20230714	135500	96968400	20050	20050	20050	20050	0
406	20230714	135400	96968400	20050	20050	20050	20050	2
407	20230714	135300	96928300	20050	20050	20050	20050	0
408	20230714	135200	96928300	20050	20050	20050	20050	24
409	20230714	135100	96447100	20050	20050	20050	20050	0
410	20230714	135000	96447100	20050	20050	20050	20050	0
411	20230714	134900	96447100	20050	20050	20050	20050	0
412	20230714	134800	96447100	20050	20050	20050	20050	0
413	20230714	134700	96447100	20050	20050	20050	20050	0
414	20230714	134600	96447100	20050	20050	20050	20050	0
415	20230714	134500	96447100	20050	20050	20050	20050	0
416	20230714	134400	96447100	20050	20050	20050	20050	0
417	20230714	134300	96447100	20050	20050	20050	20050	0
418	20230714	134200	96447100	20050	20050	20050	20050	0
419	20230714	134100	96447100	20050	20050	20050	20050	0
420	20230714	134000	96447100	20050	20050	20050	20050	0
421	20230714	133900	96447100	20050	20050	20050	20050	0
422	20230714	133800	96447100	20050	20050	20050	20050	0
423	20230714	133700	96447100	20050	20050	20050	20050	0
424	20230714	133600	96447100	20050	20050	20050	20050	0
425	20230714	133500	96447100	20050	20050	20050	20050	5
426	20230714	133400	96346850	20050	20050	20050	20050	1
427	20230714	133300	96326800	20050	20050	20050	20050	0
428	20230714	133200	96326800	20050	20050	20050	20050	0
429	20230714	133100	96326800	20050	20050	20050	20050	0
430	20230714	133000	96326800	20050	20050	20050	20050	0
431	20230714	132900	96326800	20050	20050	20050	20050	0
432	20230714	132800	96326800	20050	20050	20050	20050	0
433	20230714	132700	96326800	20050	20050	20050	20050	0
434	20230714	132600	96326800	20050	20050	20050	20050	0
435	20230714	132500	96326800	20050	20050	20050	20050	0
436	20230714	132400	96326800	20050	20050	20050	20050	0
437	20230714	132300	96326800	20050	20050	20050	20050	0
438	20230714	132200	96326800	20050	20050	20050	20050	0
439	20230714	132100	96326800	20050	20050	20050	20050	0
440	20230714	132000	96326800	20050	20050	20050	20050	0
441	20230714	131900	96326800	20050	20050	20050	20050	0
442	20230714	131800	96326800	20050	20050	20050	20050	0
443	20230714	131700	96326800	20050	20050	20050	20050	0
444	20230714	131600	96326800	20050	20050	20050	20050	0
445	20230714	131500	96326800	20050	20050	20050	20050	5
446	20230714	131400	96226550	20050	20050	20050	20000	155
447	20230714	131300	93126200	20000	20000	20000	20000	0
448	20230714	131200	93126200	20000	20000	20000	20000	0
449	20230714	131100	93126200	20000	20000	20000	20000	0
450	20230714	131000	93126200	20000	20000	20000	20000	0
451	20230714	130900	93126200	20000	20000	20000	20000	0
452	20230714	130800	93126200	20000	20000	20000	20000	0
453	20230714	130700	93126200	20000	20000	20000	20000	0
454	20230714	130600	93126200	20000	20000	20000	20000	0
455	20230714	130500	93126200	20000	20000	20000	20000	0
456	20230714	130400	93126200	20000	20000	20000	20000	0
457	20230714	130300	93126200	20000	20000	20000	20000	0
458	20230714	130200	93126200	20000	20000	20000	20000	0
459	20230714	130100	93126200	20000	20000	20000	20000	0
460	20230714	130000	93126200	20000	20000	20000	20000	0
461	20230714	125900	93126200	20000	20000	20000	20000	0
462	20230714	125800	93126200	20000	20000	20000	20000	0
463	20230714	125700	93126200	20000	20000	20000	20000	0
464	20230714	125600	93126200	20000	20000	20000	20000	0
465	20230714	125500	93126200	20000	20000	20000	20000	0
466	20230714	125400	93126200	20000	20000	20000	20000	0
467	20230714	125300	93126200	20000	20000	20000	20000	0
468	20230714	125200	93126200	20000	20000	20000	20000	0
469	20230714	125100	93126200	20000	20000	20000	20000	0
470	20230714	125000	93126200	20000	20000	20000	20000	0
471	20230714	124900	93126200	20000	20000	20000	20000	500
472	20230714	124800	83126200	20100	20100	20100	20100	0
473	20230714	124700	83126200	20100	20100	20100	20100	0
474	20230714	124600	83126200	20100	20100	20100	20100	0
475	20230714	124500	83126200	20100	20100	20100	20100	0
476	20230714	124400	83126200	20100	20100	20100	20100	8
477	20230714	124300	82965400	20100	20100	20100	20100	1
478	20230714	124200	82945300	20100	20100	20100	20100	0
479	20230714	124100	82945300	20100	20100	20100	20100	1
480	20230714	124000	82925200	20050	20050	20050	20050	0
481	20230714	123900	82925200	20050	20050	20050	20050	0
482	20230714	123800	82925200	20050	20050	20050	20050	0
483	20230714	123700	82925200	20050	20050	20050	20050	0
484	20230714	123600	82925200	20050	20050	20050	20050	0
485	20230714	123500	82925200	20050	20050	20050	20050	0
486	20230714	123400	82925200	20050	20050	20050	20050	0
487	20230714	123300	82925200	20050	20050	20050	20050	0
488	20230714	123200	82925200	20050	20050	20050	20050	0
489	20230714	123100	82925200	20050	20050	20050	20050	0
490	20230714	123000	82925200	20050	20050	20050	20050	0
491	20230714	122900	82925200	20050	20050	20050	20050	0
492	20230714	122800	82925200	20050	20050	20050	20050	0
493	20230714	122700	82925200	20050	20050	20050	20050	0
494	20230714	122600	82925200	20050	20050	20050	20050	0
495	20230714	122500	82925200	20050	20050	20050	20050	0
496	20230714	122400	82925200	20050	20050	20050	20050	30
497	20230714	122300	82323700	20050	20050	20050	20050	0
498	20230714	122200	82323700	20050	20050	20050	20050	0
499	20230714	122100	82323700	20050	20050	20050	20050	0
500	20230714	122000	82323700	20050	20050	20050	20050	0
501	20230714	121900	82323700	20050	20050	20050	20050	20
502	20230714	121800	81922700	20050	20050	20050	20050	0
503	20230714	121700	81922700	20050	20050	20050	20050	0
504	20230714	121600	81922700	20050	20050	20050	20050	99
505	20230714	121500	79937750	20100	20100	20100	20100	0
506	20230714	121400	79937750	20100	20100	20100	20100	0
507	20230714	121300	79937750	20100	20100	20100	20100	0
508	20230714	121200	79937750	20100	20100	20100	20100	0
509	20230714	121100	79937750	20100	20100	20100	20100	0
510	20230714	121000	79937750	20100	20100	20100	20100	0
511	20230714	120900	79937750	20100	20100	20100	20100	0
512	20230714	120800	79937750	20100	20100	20100	20100	0
513	20230714	120700	79937750	20100	20100	20100	20100	0
514	20230714	120600	79937750	20100	20100	20100	20100	0
515	20230714	120500	79937750	20100	20100	20100	20100	1
516	20230714	120400	79917650	20050	20050	20050	20050	0
517	20230714	120300	79917650	20050	20050	20050	20050	0
518	20230714	120200	79917650	20050	20050	20050	20050	0
519	20230714	120100	79917650	20050	20050	20050	20050	0
520	20230714	120000	79917650	20050	20050	20050	20050	1
521	20230714	115900	79897600	20050	20050	20050	20050	0
522	20230714	115800	79897600	20050	20050	20050	20050	0
523	20230714	115700	79897600	20050	20050	20050	20050	0
524	20230714	115600	79897600	20050	20050	20050	20050	110
525	20230714	115500	77692100	20050	20050	20050	20050	0
526	20230714	115400	77692100	20050	20050	20050	20050	0
527	20230714	115300	77692100	20050	20050	20050	20050	1
528	20230714	115200	77672050	20050	20050	20050	20050	1
529	20230714	115100	77652000	20000	20000	20000	20000	0
530	20230714	115000	77652000	20000	20000	20000	20000	0
531	20230714	114900	77652000	20000	20000	20000	20000	0
532	20230714	114800	77652000	20000	20000	20000	20000	0
533	20230714	114700	77652000	20000	20000	20000	20000	610
534	20230714	114600	65452000	20000	20000	20000	20000	0
535	20230714	114500	65452000	20000	20000	20000	20000	251
536	20230714	114400	60432000	20050	20050	20050	20050	0
537	20230714	114300	60432000	20050	20050	20050	20050	0
538	20230714	114200	60432000	20050	20050	20050	20050	0
539	20230714	114100	60432000	20050	20050	20050	20050	0
540	20230714	114000	60432000	20050	20050	20050	20050	0
541	20230714	113900	60432000	20050	20050	20050	20050	0
542	20230714	113800	60432000	20050	20050	20050	20050	0
543	20230714	113700	60432000	20050	20050	20050	20050	1
544	20230714	113600	60411950	20050	20050	20050	20050	3
545	20230714	113500	60351800	20050	20050	20050	20050	0
546	20230714	113400	60351800	20050	20050	20050	20050	1
547	20230714	113300	60331750	20050	20050	20050	20050	0
548	20230714	113200	60331750	20050	20050	20050	20050	2
549	20230714	113100	60291650	20000	20000	20000	20000	13
550	20230714	113000	60031650	20000	20000	20000	20000	10
551	20230714	112900	59831650	20050	20050	20050	20050	0
552	20230714	112800	59831650	20050	20050	20050	20050	0
553	20230714	112700	59831650	20050	20050	20050	20050	10
554	20230714	112600	59631150	20050	20050	20050	20050	34
555	20230714	112500	58949450	20050	20050	20050	20050	0
556	20230714	112400	58949450	20050	20050	20050	20050	0
557	20230714	112300	58949450	20050	20050	20050	20050	0
558	20230714	112200	58949450	20050	20050	20050	20050	20
559	20230714	112100	58548450	20100	20100	20100	20100	0
560	20230714	112000	58548450	20100	20100	20100	20100	0
561	20230714	111900	58548450	20100	20100	20100	20100	0
562	20230714	111800	58548450	20100	20100	20100	20100	0
563	20230714	111700	58548450	20100	20100	20100	20100	10
564	20230714	111600	58347450	20100	20100	20100	20100	0
565	20230714	111500	58347450	20100	20100	20100	20100	11
566	20230714	111400	58126350	20100	20100	20100	20100	0
567	20230714	111300	58126350	20100	20100	20100	20100	0
568	20230714	111200	58126350	20100	20100	20100	20100	0
569	20230714	111100	58126350	20100	20100	20100	20100	0
570	20230714	111000	58126350	20100	20100	20100	20100	5
571	20230714	110900	58025850	20000	20000	20000	20000	0
572	20230714	110800	58025850	20000	20000	20000	20000	0
573	20230714	110700	58025850	20000	20000	20000	20000	0
574	20230714	110600	58025850	20000	20000	20000	20000	0
575	20230714	110500	58025850	20000	20000	20000	20000	8
576	20230714	110400	57865850	20100	20100	20100	20100	0
577	20230714	110300	57865850	20100	20100	20100	20100	0
578	20230714	110200	57865850	20100	20100	20100	20100	0
579	20230714	110100	57865850	20100	20100	20100	20100	0
580	20230714	110000	57865850	20100	20100	20100	20100	0
581	20230714	105900	57865850	20100	20100	20100	20100	0
582	20230714	105800	57865850	20100	20100	20100	20100	1
583	20230714	105700	57845750	20100	20100	20100	20100	0
584	20230714	105600	57845750	20100	20100	20100	20100	0
585	20230714	105500	57845750	20100	20100	20100	20100	1
586	20230714	105400	57825650	20000	20000	20000	20000	0
587	20230714	105300	57825650	20000	20000	20000	20000	0
588	20230714	105200	57825650	20000	20000	20000	20000	0
589	20230714	105100	57825650	20000	20000	20000	20000	0
590	20230714	105000	57825650	20000	20000	20000	20000	0
591	20230714	104900	57825650	20000	20000	20000	20000	0
592	20230714	104800	57825650	20000	20000	20000	20000	0
593	20230714	104700	57825650	20000	20000	20000	20000	100
594	20230714	104600	55825650	20000	20000	20000	20000	0
595	20230714	104500	55825650	20000	20000	20000	20000	0
596	20230714	104400	55825650	20000	20000	20000	20000	0
597	20230714	104300	55825650	20000	20000	20000	20000	0
598	20230714	104200	55825650	20000	20000	20000	20000	0
599	20230714	104100	55825650	20000	20000	20000	20000	0
600	20230714	104000	55825650	20000	20000	20000	20000	0
601	20230714	103900	55825650	20000	20000	20000	20000	0
602	20230714	103800	55825650	20000	20000	20000	20000	0
603	20230714	103700	55825650	20000	20000	20000	20000	30
604	20230714	103600	55225650	20000	20050	20050	20000	159
605	20230714	103500	52045200	20050	20050	20050	20050	0
606	20230714	103400	52045200	20050	20050	20050	20050	0
607	20230714	103300	52045200	20050	20050	20050	20050	0
608	20230714	103200	52045200	20050	20050	20050	20050	0
609	20230714	103100	52045200	20050	20050	20050	20050	0
610	20230714	103000	52045200	20050	20050	20050	20050	0
611	20230714	102900	52045200	20050	20050	20050	20050	0
612	20230714	102800	52045200	20050	20050	20050	20050	0
613	20230714	102700	52045200	20050	20050	20050	20050	0
614	20230714	102600	52045200	20050	20050	20050	20050	0
615	20230714	102500	52045200	20050	20050	20050	20050	0
616	20230714	102400	52045200	20050	20050	20050	20050	2
617	20230714	102300	52005100	20050	20050	20050	20050	0
618	20230714	102200	52005100	20050	20050	20050	20050	0
619	20230714	102100	52005100	20050	20050	20050	20050	10
620	20230714	102000	51804600	20050	20050	20050	20050	0
621	20230714	101900	51804600	20050	20050	20050	20050	6
622	20230714	101800	51684300	20050	20050	20050	20050	1
623	20230714	101700	51664250	20050	20050	20050	20050	0
624	20230714	101600	51664250	20050	20050	20100	20050	5
625	20230714	101500	51563900	20050	20050	20050	20050	0
626	20230714	101400	51563900	20050	20050	20050	20050	97
627	20230714	101300	49619050	20000	20000	20000	20000	0
628	20230714	101200	49619050	20000	20000	20000	20000	0
629	20230714	101100	49619050	20000	20000	20000	20000	0
630	20230714	101000	49619050	20000	20000	20000	20000	0
631	20230714	100900	49619050	20000	20000	20000	20000	0
632	20230714	100800	49619050	20000	20000	20000	20000	0
633	20230714	100700	49619050	20000	20000	20000	20000	0
634	20230714	100600	49619050	20000	20000	20000	20000	0
635	20230714	100500	49619050	20000	20000	20000	20000	0
636	20230714	100400	49619050	20000	20000	20000	20000	0
637	20230714	100300	49619050	20000	20000	20000	20000	0
638	20230714	100200	49619050	20000	20000	20000	20000	0
639	20230714	100100	49619050	20000	20000	20000	20000	6
640	20230714	100000	49499050	20050	20050	20050	20050	0
641	20230714	095900	49499050	20050	20050	20050	20050	0
642	20230714	095800	49499050	20050	20050	20050	20050	1
643	20230714	095700	49479000	20000	20000	20000	20000	0
644	20230714	095600	49479000	20000	20000	20000	20000	0
645	20230714	095500	49479000	20000	20000	20000	20000	0
646	20230714	095400	49479000	20000	20000	20000	20000	5
647	20230714	095300	49379000	20000	20000	20000	20000	20
648	20230714	095200	48979000	20000	20000	20000	20000	0
649	20230714	095100	48979000	20000	20000	20000	20000	0
650	20230714	095000	48979000	20000	20000	20000	20000	0
651	20230714	094900	48979000	20000	20000	20000	20000	0
652	20230714	094800	48979000	20000	20000	20000	20000	0
653	20230714	094700	48979000	20000	20000	20000	20000	0
654	20230714	094600	48979000	20000	20000	20000	20000	5
655	20230714	094500	48879000	20000	20000	20000	20000	0
656	20230714	094400	48879000	20000	20000	20000	20000	0
657	20230714	094300	48879000	20000	20000	20000	20000	80
658	20230714	094200	47279000	20000	20000	20000	20000	8
659	20230714	094100	47119000	20000	20000	20000	20000	5
660	20230714	094000	47019000	20100	20100	20100	20100	0
661	20230714	093900	47019000	20100	20100	20100	20100	3
662	20230714	093800	46958700	20100	20100	20100	20100	0
663	20230714	093700	46958700	20100	20100	20100	20100	1
664	20230714	093600	46938600	20000	20000	20000	20000	0
665	20230714	093500	46938600	20000	20000	20000	20000	0
666	20230714	093400	46938600	20000	20000	20000	20000	40
667	20230714	093300	46138600	20000	20000	20000	20000	7
668	20230714	093200	45998600	20000	20050	20050	20000	40
669	20230714	093100	45198550	20100	20050	20100	20000	18
670	20230714	093000	44837300	20050	20050	20050	20050	0
671	20230714	092900	44837300	20050	20050	20050	20050	490
672	20230714	092800	35012800	20050	20050	20050	20050	0
673	20230714	092700	35012800	20050	20050	20050	20050	10
674	20230714	092600	34812300	20100	20100	20100	20100	0
675	20230714	092500	34812300	20100	20100	20100	20100	0
676	20230714	092400	34812300	20100	20100	20100	20100	0
677	20230714	092300	34812300	20100	20100	20100	20100	0
678	20230714	092200	34812300	20100	20100	20100	20100	100
679	20230714	092100	32802300	20150	20150	20150	20150	0
680	20230714	092000	32802300	20150	20000	20150	20000	501
681	20230714	091900	22782150	20150	20050	20150	20050	63
682	20230714	091800	21518900	20150	20150	20150	20150	0
683	20230714	091700	21518900	20150	20150	20150	20150	1
684	20230714	091600	21498750	20050	20050	20050	20050	10
685	20230714	091500	21298250	20100	20100	20100	20100	0
686	20230714	091400	21298250	20100	20100	20100	20100	2
687	20230714	091300	21258050	20150	20150	20150	20150	0
688	20230714	091200	21258050	20150	20150	20150	20150	0
689	20230714	091100	21258050	20150	20150	20150	20150	1000
690	20230714	091000	1108050	20050	20050	20050	20050	0
691	20230714	090900	1108050	20050	20050	20050	20050	0
692	20230714	090800	1108050	20050	20050	20050	20050	0
693	20230714	090700	1108050	20050	20050	20050	20050	0
694	20230714	090600	1108050	20050	20050	20050	20050	0
695	20230714	090500	1108050	20050	20050	20050	20050	0
696	20230714	090400	1108050	20050	20050	20050	20050	0
697	20230714	090300	1108050	20050	20050	20050	20050	2
698	20230714	090200	1067950	20150	20150	20150	20150	44
699	20230714	090100	181350	20150	20150	20150	20150	0
700	20230714	090000	181350	20150	20150	20150	20150	9