KissMeData/066620/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	193400	106734260	15890	15890	15890	15890	227
3	20230710	193300	106734260	15890	15890	15890	15890	0
4	20230710	193200	106734260	15890	15890	15890	15890	0
5	20230710	193100	106734260	15890	15890	15890	15890	0
6	20230710	193000	106734260	15890	15890	15890	15890	0
7	20230710	192900	106734260	15890	15890	15890	15890	0
8	20230710	192800	106734260	15890	15890	15890	15890	0
9	20230710	192700	106734260	15890	15890	15890	15890	0
10	20230710	192600	106734260	15890	15890	15890	15890	0
11	20230710	192500	106734260	15890	15890	15890	15890	0
12	20230710	192400	106734260	15890	15890	15890	15890	0
13	20230710	192300	106734260	15890	15890	15890	15890	0
14	20230710	192200	106734260	15890	15890	15890	15890	0
15	20230710	192100	106734260	15890	15890	15890	15890	0
16	20230710	192000	106734260	15890	15890	15890	15890	0
17	20230710	191900	106734260	15890	15890	15890	15890	0
18	20230710	191800	106734260	15890	15890	15890	15890	0
19	20230710	191700	106734260	15890	15890	15890	15890	0
20	20230710	191600	106734260	15890	15890	15890	15890	0
21	20230710	191500	106734260	15890	15890	15890	15890	0
22	20230710	191400	106734260	15890	15890	15890	15890	0
23	20230710	191300	106734260	15890	15890	15890	15890	0
24	20230710	191200	106734260	15890	15890	15890	15890	0
25	20230710	191100	106734260	15890	15890	15890	15890	0
26	20230710	191000	106734260	15890	15890	15890	15890	0
27	20230710	190900	106734260	15890	15890	15890	15890	0
28	20230710	190800	106734260	15890	15890	15890	15890	0
29	20230710	190700	106734260	15890	15890	15890	15890	0
30	20230710	190600	106734260	15890	15890	15890	15890	0
31	20230710	190500	106734260	15890	15890	15890	15890	0
32	20230710	190400	106734260	15890	15890	15890	15890	227
33	20230710	190300	106734260	15890	15890	15890	15890	0
34	20230710	190200	106734260	15890	15890	15890	15890	0
35	20230710	190100	106734260	15890	15890	15890	15890	0
36	20230710	190000	106734260	15890	15890	15890	15890	0
37	20230710	185900	106734260	15890	15890	15890	15890	0
38	20230710	185800	106734260	15890	15890	15890	15890	0
39	20230710	185700	106734260	15890	15890	15890	15890	0
40	20230710	185600	106734260	15890	15890	15890	15890	0
41	20230710	185500	106734260	15890	15890	15890	15890	0
42	20230710	185400	106734260	15890	15890	15890	15890	0
43	20230710	185300	106734260	15890	15890	15890	15890	0
44	20230710	185200	106734260	15890	15890	15890	15890	0
45	20230710	185100	106734260	15890	15890	15890	15890	0
46	20230710	185000	106734260	15890	15890	15890	15890	0
47	20230710	184900	106734260	15890	15890	15890	15890	0
48	20230710	184800	106734260	15890	15890	15890	15890	0
49	20230710	184700	106734260	15890	15890	15890	15890	0
50	20230710	184600	106734260	15890	15890	15890	15890	0
51	20230710	184500	106734260	15890	15890	15890	15890	0
52	20230710	184400	106734260	15890	15890	15890	15890	0
53	20230710	184300	106734260	15890	15890	15890	15890	0
54	20230710	184200	106734260	15890	15890	15890	15890	0
55	20230710	184100	106734260	15890	15890	15890	15890	0
56	20230710	184000	106734260	15890	15890	15890	15890	0
57	20230710	183900	106734260	15890	15890	15890	15890	0
58	20230710	183800	106734260	15890	15890	15890	15890	0
59	20230710	183700	106734260	15890	15890	15890	15890	0
60	20230710	183600	106734260	15890	15890	15890	15890	0
61	20230710	183500	106734260	15890	15890	15890	15890	0
62	20230710	183400	106734260	15890	15890	15890	15890	227
63	20230710	183300	106734260	15890	15890	15890	15890	0
64	20230710	183200	106734260	15890	15890	15890	15890	0
65	20230710	183100	106734260	15890	15890	15890	15890	0
66	20230710	183000	106734260	15890	15890	15890	15890	0
67	20230710	182900	106734260	15890	15890	15890	15890	0
68	20230710	182800	106734260	15890	15890	15890	15890	0
69	20230710	182700	106734260	15890	15890	15890	15890	0
70	20230710	182600	106734260	15890	15890	15890	15890	0
71	20230710	182500	106734260	15890	15890	15890	15890	0
72	20230710	182400	106734260	15890	15890	15890	15890	0
73	20230710	182300	106734260	15890	15890	15890	15890	0
74	20230710	182200	106734260	15890	15890	15890	15890	0
75	20230710	182100	106734260	15890	15890	15890	15890	0
76	20230710	182000	106734260	15890	15890	15890	15890	0
77	20230710	181900	106734260	15890	15890	15890	15890	0
78	20230710	181800	106734260	15890	15890	15890	15890	0
79	20230710	181700	106734260	15890	15890	15890	15890	0
80	20230710	181600	106734260	15890	15890	15890	15890	0
81	20230710	181500	106734260	15890	15890	15890	15890	0
82	20230710	181400	106734260	15890	15890	15890	15890	0
83	20230710	181300	106734260	15890	15890	15890	15890	0
84	20230710	181200	106734260	15890	15890	15890	15890	0
85	20230710	181100	106734260	15890	15890	15890	15890	0
86	20230710	181000	106734260	15890	15890	15890	15890	0
87	20230710	180900	106734260	15890	15890	15890	15890	0
88	20230710	180800	106734260	15890	15890	15890	15890	0
89	20230710	180700	106734260	15890	15890	15890	15890	0
90	20230710	180600	106734260	15890	15890	15890	15890	0
91	20230710	180500	106734260	15890	15890	15890	15890	0
92	20230710	180400	106734260	15890	15890	15890	15890	227
93	20230710	180300	106734260	15890	15890	15890	15890	0
94	20230710	180200	106734260	15890	15890	15890	15890	0
95	20230710	180100	106734260	15890	15890	15890	15890	0
96	20230710	180000	106734260	15890	15890	15890	15890	0
97	20230710	175900	106734260	15890	15890	15890	15890	0
98	20230710	175800	106734260	15890	15890	15890	15890	0
99	20230710	175700	106734260	15890	15890	15890	15890	0
100	20230710	175600	106734260	15890	15890	15890	15890	0
101	20230710	175500	106734260	15890	15890	15890	15890	0
102	20230710	175400	106734260	15890	15890	15890	15890	0
103	20230710	175300	106734260	15890	15890	15890	15890	0
104	20230710	175200	106734260	15890	15890	15890	15890	0
105	20230710	175100	106734260	15890	15890	15890	15890	0
106	20230710	175000	106734260	15890	15890	15890	15890	0
107	20230710	174900	106734260	15890	15890	15890	15890	0
108	20230710	174800	106734260	15890	15890	15890	15890	0
109	20230710	174700	106734260	15890	15890	15890	15890	0
110	20230710	174600	106734260	15890	15890	15890	15890	0
111	20230710	174500	106734260	15890	15890	15890	15890	0
112	20230710	174400	106734260	15890	15890	15890	15890	0
113	20230710	174300	106734260	15890	15890	15890	15890	0
114	20230710	174200	106734260	15890	15890	15890	15890	0
115	20230710	174100	106734260	15890	15890	15890	15890	0
116	20230710	174000	106734260	15890	15890	15890	15890	0
117	20230710	173900	106734260	15890	15890	15890	15890	0
118	20230710	173800	106734260	15890	15890	15890	15890	0
119	20230710	173700	106734260	15890	15890	15890	15890	0
120	20230710	173600	106734260	15890	15890	15890	15890	0
121	20230710	173500	106734260	15890	15890	15890	15890	0
122	20230710	173400	106734260	15890	15890	15890	15890	227
123	20230710	173300	106734260	15890	15890	15890	15890	0
124	20230710	173200	106734260	15890	15890	15890	15890	0
125	20230710	173100	106734260	15890	15890	15890	15890	0
126	20230710	173000	106734260	15890	15890	15890	15890	0
127	20230710	172900	106734260	15890	15890	15890	15890	0
128	20230710	172800	106734260	15890	15890	15890	15890	0
129	20230710	172700	106734260	15890	15890	15890	15890	0
130	20230710	172600	106734260	15890	15890	15890	15890	0
131	20230710	172500	106734260	15890	15890	15890	15890	0
132	20230710	172400	106734260	15890	15890	15890	15890	0
133	20230710	172300	106734260	15890	15890	15890	15890	0
134	20230710	172200	106734260	15890	15890	15890	15890	0
135	20230710	172100	106734260	15890	15890	15890	15890	0
136	20230710	172000	106734260	15890	15890	15890	15890	0
137	20230710	171900	106734260	15890	15890	15890	15890	0
138	20230710	171800	106734260	15890	15890	15890	15890	0
139	20230710	171700	106734260	15890	15890	15890	15890	0
140	20230710	171600	106734260	15890	15890	15890	15890	0
141	20230710	171500	106734260	15890	15890	15890	15890	0
142	20230710	171400	106734260	15890	15890	15890	15890	0
143	20230710	171300	106734260	15890	15890	15890	15890	0
144	20230710	171200	106734260	15890	15890	15890	15890	0
145	20230710	171100	106734260	15890	15890	15890	15890	0
146	20230710	171000	106734260	15890	15890	15890	15890	0
147	20230710	170900	106734260	15890	15890	15890	15890	0
148	20230710	170800	106734260	15890	15890	15890	15890	0
149	20230710	170700	106734260	15890	15890	15890	15890	0
150	20230710	170600	106734260	15890	15890	15890	15890	0
151	20230710	170500	106734260	15890	15890	15890	15890	0
152	20230710	170400	106734260	15890	15890	15890	15890	227
153	20230710	170300	106734260	15890	15890	15890	15890	0
154	20230710	170200	106734260	15890	15890	15890	15890	0
155	20230710	170100	106734260	15890	15890	15890	15890	0
156	20230710	170000	106734260	15890	15890	15890	15890	0
157	20230710	165900	106734260	15890	15890	15890	15890	0
158	20230710	165800	106734260	15890	15890	15890	15890	0
159	20230710	165700	106734260	15890	15890	15890	15890	0
160	20230710	165600	106734260	15890	15890	15890	15890	0
161	20230710	165500	106734260	15890	15890	15890	15890	0
162	20230710	165400	106734260	15890	15890	15890	15890	0
163	20230710	165300	106734260	15890	15890	15890	15890	0
164	20230710	165200	106734260	15890	15890	15890	15890	0
165	20230710	165100	106734260	15890	15890	15890	15890	0
166	20230710	165000	106734260	15890	15890	15890	15890	0
167	20230710	164900	106734260	15890	15890	15890	15890	0
168	20230710	164800	106734260	15890	15890	15890	15890	0
169	20230710	164700	106734260	15890	15890	15890	15890	0
170	20230710	164600	106734260	15890	15890	15890	15890	0
171	20230710	164500	106734260	15890	15890	15890	15890	0
172	20230710	164400	106734260	15890	15890	15890	15890	0
173	20230710	164300	106734260	15890	15890	15890	15890	0
174	20230710	164200	106734260	15890	15890	15890	15890	0
175	20230710	164100	106734260	15890	15890	15890	15890	0
176	20230710	164000	106734260	15890	15890	15890	15890	0
177	20230710	163900	106734260	15890	15890	15890	15890	0
178	20230710	163800	106734260	15890	15890	15890	15890	0
179	20230710	163700	106734260	15890	15890	15890	15890	0
180	20230710	163600	106734260	15890	15890	15890	15890	0
181	20230710	163500	106734260	15890	15890	15890	15890	0
182	20230710	163400	106734260	15890	15890	15890	15890	227
183	20230710	163300	106734260	15890	15890	15890	15890	0
184	20230710	163200	106734260	15890	15890	15890	15890	0
185	20230710	163100	106734260	15890	15890	15890	15890	0
186	20230710	163000	106734260	15890	15890	15890	15890	0
187	20230710	162900	106734260	15890	15890	15890	15890	0
188	20230710	162800	106734260	15890	15890	15890	15890	0
189	20230710	162700	106734260	15890	15890	15890	15890	0
190	20230710	162600	106734260	15890	15890	15890	15890	0
191	20230710	162500	106734260	15890	15890	15890	15890	0
192	20230710	162400	106734260	15890	15890	15890	15890	0
193	20230710	162300	106734260	15890	15890	15890	15890	0
194	20230710	162200	106734260	15890	15890	15890	15890	0
195	20230710	162100	106734260	15890	15890	15890	15890	0
196	20230710	162000	106734260	15890	15890	15890	15890	0
197	20230710	161900	106734260	15890	15890	15890	15890	0
198	20230710	161800	106734260	15890	15890	15890	15890	0
199	20230710	161700	106734260	15890	15890	15890	15890	0
200	20230710	161600	106734260	15890	15890	15890	15890	0
201	20230710	161500	106734260	15890	15890	15890	15890	0
202	20230710	161400	106734260	15890	15890	15890	15890	0
203	20230710	161300	106734260	15890	15890	15890	15890	0
204	20230710	161200	106734260	15890	15890	15890	15890	0
205	20230710	161100	106734260	15890	15890	15890	15890	0
206	20230710	161000	106734260	15890	15890	15890	15890	0
207	20230710	160900	106734260	15890	15890	15890	15890	0
208	20230710	160800	106734260	15890	15890	15890	15890	0
209	20230710	160700	106734260	15890	15890	15890	15890	0
210	20230710	160600	106734260	15890	15890	15890	15890	0
211	20230710	160500	106734260	15890	15890	15890	15890	0
212	20230710	160400	106734260	15890	15890	15890	15890	227
213	20230710	160300	106734260	15890	15890	15890	15890	0
214	20230710	160200	106734260	15890	15890	15890	15890	0
215	20230710	160100	106734260	15890	15890	15890	15890	0
216	20230710	160000	106734260	15890	15890	15890	15890	0
217	20230710	155900	106734260	15890	15890	15890	15890	0
218	20230710	155800	106734260	15890	15890	15890	15890	0
219	20230710	155700	106734260	15890	15890	15890	15890	0
220	20230710	155600	106734260	15890	15890	15890	15890	0
221	20230710	155500	106734260	15890	15890	15890	15890	0
222	20230710	155400	106734260	15890	15890	15890	15890	0
223	20230710	155300	106734260	15890	15890	15890	15890	0
224	20230710	155200	106734260	15890	15890	15890	15890	0
225	20230710	155100	106734260	15890	15890	15890	15890	0
226	20230710	155000	106734260	15890	15890	15890	15890	0
227	20230710	154900	106734260	15890	15890	15890	15890	0
228	20230710	154800	106734260	15890	15890	15890	15890	0
229	20230710	154700	106734260	15890	15890	15890	15890	0
230	20230710	154600	106734260	15890	15890	15890	15890	0
231	20230710	154500	106734260	15890	15890	15890	15890	0
232	20230710	154400	106734260	15890	15890	15890	15890	0
233	20230710	154300	106734260	15890	15890	15890	15890	0
234	20230710	154200	106734260	15890	15890	15890	15890	0
235	20230710	154100	106734260	15890	15890	15890	15890	0
236	20230710	154000	106734260	15890	15890	15890	15890	0
237	20230710	153900	106734260	15890	15890	15890	15890	0
238	20230710	153800	106734260	15890	15890	15890	15890	0
239	20230710	153700	106734260	15890	15890	15890	15890	0
240	20230710	153600	106734260	15890	15890	15890	15890	0
241	20230710	153500	106734260	15890	15890	15890	15890	0
242	20230710	153400	106734260	15890	15890	15890	15890	227
243	20230710	153300	106734260	15890	15890	15890	15890	0
244	20230710	153200	106734260	15890	15890	15890	15890	0
245	20230710	153100	106734260	15890	15890	15890	15890	0
246	20230710	153000	106734260	15890	15890	15890	15890	227
247	20230710	152900	103127230	15900	15900	15900	15900	0
248	20230710	152800	103127230	15900	15900	15900	15900	0
249	20230710	152700	103127230	15900	15900	15900	15900	0
250	20230710	152600	103127230	15900	15900	15900	15900	0
251	20230710	152500	103127230	15900	15900	15900	15900	0
252	20230710	152400	103127230	15900	15900	15900	15900	0
253	20230710	152300	103127230	15900	15900	15900	15900	0
254	20230710	152200	103127230	15900	15900	15900	15900	0
255	20230710	152100	103127230	15900	15900	15900	15900	0
256	20230710	152000	103127230	15900	15900	15900	15900	0
257	20230710	151900	103127230	15900	15900	15900	15900	0
258	20230710	151800	103127230	15900	15900	15900	15900	7
259	20230710	151700	103015930	15900	15900	15900	15900	1
260	20230710	151600	103000030	15900	15900	15900	15900	1
261	20230710	151500	102984130	15900	15910	15910	15900	40
262	20230710	151400	102347890	15910	15910	15910	15910	0
263	20230710	151300	102347890	15910	15910	15910	15910	5
264	20230710	151200	102268340	15920	15920	15920	15920	0
265	20230710	151100	102268340	15920	15920	15920	15920	0
266	20230710	151000	102268340	15920	15920	15920	15920	1
267	20230710	150900	102252420	15920	15920	15920	15920	0
268	20230710	150800	102252420	15920	15920	15920	15920	0
269	20230710	150700	102252420	15920	15920	15920	15920	0
270	20230710	150600	102252420	15920	15920	15920	15920	0
271	20230710	150500	102252420	15920	15920	15920	15920	3
272	20230710	150400	102204660	15920	15920	15920	15920	0
273	20230710	150300	102204660	15920	15920	15920	15920	4
274	20230710	150200	102140980	15920	15920	15920	15920	0
275	20230710	150100	102140980	15920	15920	15920	15920	3
276	20230710	150000	102093220	15910	15910	15910	15910	3
277	20230710	145900	102045490	15910	15920	15920	15910	83
278	20230710	145800	100724160	15930	15930	15930	15930	2
279	20230710	145700	100692300	15930	15930	15930	15930	0
280	20230710	145600	100692300	15930	15930	15930	15930	6
281	20230710	145500	100596720	15940	15940	15940	15940	5
282	20230710	145400	100517020	15940	15940	15940	15940	0
283	20230710	145300	100517020	15940	15940	15940	15940	0
284	20230710	145200	100517020	15940	15940	15940	15940	3
285	20230710	145100	100469200	15960	15960	15960	15960	0
286	20230710	145000	100469200	15960	15960	15960	15960	5
287	20230710	144900	100389400	15950	15950	15950	15950	0
288	20230710	144800	100389400	15950	15950	15950	15950	4
289	20230710	144700	100325600	15960	15960	15960	15960	0
290	20230710	144600	100325600	15960	15960	15960	15960	0
291	20230710	144500	100325600	15960	15960	15960	15960	0
292	20230710	144400	100325600	15960	15960	15960	15960	0
293	20230710	144300	100325600	15960	15960	15960	15960	0
294	20230710	144200	100325600	15960	15960	15960	15960	0
295	20230710	144100	100325600	15960	15960	15960	15960	0
296	20230710	144000	100325600	15960	15960	15960	15960	2
297	20230710	143900	100293680	15960	15960	15960	15960	0
298	20230710	143800	100293680	15960	15960	15960	15960	0
299	20230710	143700	100293680	15960	15960	15960	15960	0
300	20230710	143600	100293680	15960	15960	15960	15960	0
301	20230710	143500	100293680	15960	15960	15960	15960	0
302	20230710	143400	100293680	15960	15960	15960	15960	0
303	20230710	143300	100293680	15960	15960	15960	15960	0
304	20230710	143200	100293680	15960	15960	15960	15960	12
305	20230710	143100	100102160	15960	15960	15960	15960	0
306	20230710	143000	100102160	15960	15960	15960	15960	0
307	20230710	142900	100102160	15960	15960	15960	15960	0
308	20230710	142800	100102160	15960	15960	15960	15960	0
309	20230710	142700	100102160	15960	15960	15960	15960	0
310	20230710	142600	100102160	15960	15960	15960	15960	0
311	20230710	142500	100102160	15960	15960	15960	15960	0
312	20230710	142400	100102160	15960	15960	15960	15960	0
313	20230710	142300	100102160	15960	15960	15960	15960	0
314	20230710	142200	100102160	15960	15960	15960	15960	0
315	20230710	142100	100102160	15960	15960	15960	15960	0
316	20230710	142000	100102160	15960	15960	15960	15960	0
317	20230710	141900	100102160	15960	15960	15960	15960	0
318	20230710	141800	100102160	15960	15960	15960	15960	0
319	20230710	141700	100102160	15960	15960	15960	15960	0
320	20230710	141600	100102160	15960	15960	15960	15960	6
321	20230710	141500	100006400	15950	15950	15950	15950	0
322	20230710	141400	100006400	15950	15950	15950	15950	0
323	20230710	141300	100006400	15950	15950	15950	15950	0
324	20230710	141200	100006400	15950	15950	15950	15950	0
325	20230710	141100	100006400	15950	15950	15950	15950	0
326	20230710	141000	100006400	15950	15950	15950	15950	0
327	20230710	140900	100006400	15950	15950	15950	15950	0
328	20230710	140800	100006400	15950	15950	15950	15950	0
329	20230710	140700	100006400	15950	15950	15950	15950	6
330	20230710	140600	99910700	15950	15950	15950	15950	4
331	20230710	140500	99846900	15970	15970	15970	15970	0
332	20230710	140400	99846900	15970	15970	15970	15970	0
333	20230710	140300	99846900	15970	15970	15970	15970	0
334	20230710	140200	99846900	15970	15970	15970	15970	0
335	20230710	140100	99846900	15970	15970	15970	15970	0
336	20230710	140000	99846900	15970	15970	15970	15970	0
337	20230710	135900	99846900	15970	15970	15970	15970	66
338	20230710	135800	98792880	15980	15980	15980	15980	0
339	20230710	135700	98792880	15980	15980	15980	15980	0
340	20230710	135600	98792880	15980	15980	15980	15980	0
341	20230710	135500	98792880	15980	15980	15980	15980	0
342	20230710	135400	98792880	15980	15980	15980	15980	0
343	20230710	135300	98792880	15980	15980	15980	15980	70
344	20230710	135200	97674280	15980	15980	15980	15980	0
345	20230710	135100	97674280	15980	15980	15980	15980	1
346	20230710	135000	97658300	15980	15980	15980	15980	0
347	20230710	134900	97658300	15980	15980	15980	15980	0
348	20230710	134800	97658300	15980	15980	15980	15980	0
349	20230710	134700	97658300	15980	15980	15980	15980	0
350	20230710	134600	97658300	15980	15980	15980	15980	0
351	20230710	134500	97658300	15980	15980	15980	15980	0
352	20230710	134400	97658300	15980	15980	15980	15980	0
353	20230710	134300	97658300	15980	15980	15980	15980	0
354	20230710	134200	97658300	15980	15980	15980	15980	0
355	20230710	134100	97658300	15980	15980	15980	15980	0
356	20230710	134000	97658300	15980	15980	15980	15980	0
357	20230710	133900	97658300	15980	15980	15980	15980	1
358	20230710	133800	97642320	15980	15980	15980	15980	0
359	20230710	133700	97642320	15980	15980	15980	15980	0
360	20230710	133600	97642320	15980	15980	15980	15980	0
361	20230710	133500	97642320	15980	15980	15980	15980	0
362	20230710	133400	97642320	15980	15980	15980	15980	0
363	20230710	133300	97642320	15980	15980	15980	15980	0
364	20230710	133200	97642320	15980	15980	15980	15980	0
365	20230710	133100	97642320	15980	15980	15980	15980	4
366	20230710	133000	97578400	15980	15980	15980	15980	0
367	20230710	132900	97578400	15980	15980	15980	15980	1
368	20230710	132800	97562420	16000	16000	16000	16000	0
369	20230710	132700	97562420	16000	16000	16000	16000	0
370	20230710	132600	97562420	16000	16000	16000	16000	0
371	20230710	132500	97562420	16000	16000	16000	16000	0
372	20230710	132400	97562420	16000	16000	16000	16000	0
373	20230710	132300	97562420	16000	16000	16000	16000	0
374	20230710	132200	97562420	16000	16000	16000	16000	0
375	20230710	132100	97562420	16000	16000	16000	16000	0
376	20230710	132000	97562420	16000	16000	16000	16000	0
377	20230710	131900	97562420	16000	16000	16000	16000	0
378	20230710	131800	97562420	16000	15980	16000	15980	100
379	20230710	131700	95962980	15890	15890	15890	15890	0
380	20230710	131600	95962980	15890	15960	15960	15890	188
381	20230710	131500	92971810	15980	15970	15980	15970	3
382	20230710	131400	92923880	15970	15970	15970	15970	6
383	20230710	131300	92828060	15970	15970	15970	15970	3
384	20230710	131200	92780150	15950	15950	15950	15950	0
385	20230710	131100	92780150	15950	15950	15950	15950	0
386	20230710	131000	92780150	15950	15950	15950	15950	0
387	20230710	130900	92780150	15950	15950	15950	15950	0
388	20230710	130800	92780150	15950	15950	15950	15950	0
389	20230710	130700	92780150	15950	15950	15950	15950	0
390	20230710	130600	92780150	15950	15950	15950	15950	0
391	20230710	130500	92780150	15950	15950	15950	15950	0
392	20230710	130400	92780150	15950	15950	15950	15950	0
393	20230710	130300	92780150	15950	15950	15950	15950	9
394	20230710	130200	92636600	15950	15950	15950	15950	0
395	20230710	130100	92636600	15950	15950	15950	15950	0
396	20230710	130000	92636600	15950	15950	15950	15950	1
397	20230710	125900	92620650	15930	15930	15930	15930	0
398	20230710	125800	92620650	15930	15930	15930	15930	0
399	20230710	125700	92620650	15930	15930	15930	15930	0
400	20230710	125600	92620650	15930	15930	15930	15930	0
401	20230710	125500	92620650	15930	15930	15930	15930	0
402	20230710	125400	92620650	15930	15930	15930	15930	0
403	20230710	125300	92620650	15930	15930	15930	15930	0
404	20230710	125200	92620650	15930	15930	15930	15930	0
405	20230710	125100	92620650	15930	15930	15930	15930	0
406	20230710	125000	92620650	15930	15930	15930	15930	0
407	20230710	124900	92620650	15930	15930	15930	15930	0
408	20230710	124800	92620650	15930	15930	15930	15930	0
409	20230710	124700	92620650	15930	15930	15930	15930	0
410	20230710	124600	92620650	15930	15930	15930	15930	0
411	20230710	124500	92620650	15930	15930	15930	15930	0
412	20230710	124400	92620650	15930	15930	15930	15930	0
413	20230710	124300	92620650	15930	15930	15930	15930	0
414	20230710	124200	92620650	15930	15940	15940	15930	8
415	20230710	124100	92493160	15950	15950	15950	15950	2
416	20230710	124000	92461260	15940	15940	15940	15940	0
417	20230710	123900	92461260	15940	15940	15940	15940	0
418	20230710	123800	92461260	15940	15940	15940	15940	10
419	20230710	123700	92301860	15930	15930	15930	15930	0
420	20230710	123600	92301860	15930	15930	15930	15930	0
421	20230710	123500	92301860	15930	15930	15930	15930	0
422	20230710	123400	92301860	15930	15930	15930	15930	0
423	20230710	123300	92301860	15930	15930	15930	15930	0
424	20230710	123200	92301860	15930	15930	15930	15930	0
425	20230710	123100	92301860	15930	15930	15930	15930	0
426	20230710	123000	92301860	15930	15930	15930	15930	0
427	20230710	122900	92301860	15930	15930	15930	15930	0
428	20230710	122800	92301860	15930	15930	15930	15930	0
429	20230710	122700	92301860	15930	15930	15930	15930	16
430	20230710	122600	92046980	15930	15930	15930	15930	0
431	20230710	122500	92046980	15930	15930	15930	15930	20
432	20230710	122400	91728380	15920	15930	15930	15920	66
433	20230710	122300	90677310	15930	15930	15930	15930	0
434	20230710	122200	90677310	15930	15930	15930	15930	1
435	20230710	122100	90661380	15920	15920	15920	15920	0
436	20230710	122000	90661380	15920	15910	15920	15910	30
437	20230710	121900	90183880	15910	15910	15910	15910	0
438	20230710	121800	90183880	15910	15910	15910	15910	0
439	20230710	121700	90183880	15910	15910	15910	15910	0
440	20230710	121600	90183880	15910	15910	15910	15910	19
441	20230710	121500	89881590	15910	15910	15910	15910	0
442	20230710	121400	89881590	15910	15910	15910	15910	0
443	20230710	121300	89881590	15910	15910	15910	15910	16
444	20230710	121200	89627030	15900	15900	15900	15900	0
445	20230710	121100	89627030	15900	15900	15900	15900	0
446	20230710	121000	89627030	15900	15900	15900	15900	0
447	20230710	120900	89627030	15900	15900	15900	15900	1
448	20230710	120800	89611130	15910	15910	15910	15910	0
449	20230710	120700	89611130	15910	15910	15910	15910	0
450	20230710	120600	89611130	15910	15910	15910	15910	0
451	20230710	120500	89611130	15910	15910	15910	15910	6
452	20230710	120400	89515670	15910	15910	15910	15910	0
453	20230710	120300	89515670	15910	15910	15910	15910	0
454	20230710	120200	89515670	15910	15910	15910	15910	0
455	20230710	120100	89515670	15910	15910	15910	15910	0
456	20230710	120000	89515670	15910	15910	15910	15910	0
457	20230710	115900	89515670	15910	15910	15910	15910	0
458	20230710	115800	89515670	15910	15910	15910	15910	1
459	20230710	115700	89499760	15910	15910	15910	15910	2
460	20230710	115600	89467940	15910	15910	15910	15910	1
461	20230710	115500	89452030	15910	15910	15910	15910	0
462	20230710	115400	89452030	15910	15900	15910	15900	93
463	20230710	115300	87973190	15900	15900	15900	15900	0
464	20230710	115200	87973190	15900	15900	15900	15900	0
465	20230710	115100	87973190	15900	15900	15900	15900	0
466	20230710	115000	87973190	15900	15900	15900	15900	0
467	20230710	114900	87973190	15900	15900	15900	15900	0
468	20230710	114800	87973190	15900	15900	15900	15900	0
469	20230710	114700	87973190	15900	15900	15900	15900	0
470	20230710	114600	87973190	15900	15900	15900	15900	1
471	20230710	114500	87957290	15900	15900	15900	15900	0
472	20230710	114400	87957290	15900	15900	15900	15900	0
473	20230710	114300	87957290	15900	15900	15900	15900	0
474	20230710	114200	87957290	15900	15890	15900	15890	2
475	20230710	114100	87925500	15890	15890	15890	15890	0
476	20230710	114000	87925500	15890	15890	15890	15890	0
477	20230710	113900	87925500	15890	15880	15890	15880	201
478	20230710	113800	84731640	15880	15880	15880	15880	100
479	20230710	113700	83143640	15870	15870	15870	15870	0
480	20230710	113600	83143640	15870	15870	15870	15870	0
481	20230710	113500	83143640	15870	15870	15870	15870	0
482	20230710	113400	83143640	15870	15870	15870	15870	0
483	20230710	113300	83143640	15870	15870	15870	15870	0
484	20230710	113200	83143640	15870	15870	15870	15870	0
485	20230710	113100	83143640	15870	15870	15870	15870	0
486	20230710	113000	83143640	15870	15870	15870	15870	0
487	20230710	112900	83143640	15870	15870	15870	15870	0
488	20230710	112800	83143640	15870	15870	15870	15870	0
489	20230710	112700	83143640	15870	15870	15870	15870	0
490	20230710	112600	83143640	15870	15870	15870	15870	0
491	20230710	112500	83143640	15870	15870	15870	15870	0
492	20230710	112400	83143640	15870	15870	15870	15870	0
493	20230710	112300	83143640	15870	15870	15870	15870	30
494	20230710	112200	82667540	15870	15870	15870	15870	0
495	20230710	112100	82667540	15870	15870	15870	15870	0
496	20230710	112000	82667540	15870	15870	15870	15870	0
497	20230710	111900	82667540	15870	15870	15870	15870	0
498	20230710	111800	82667540	15870	15870	15870	15870	11
499	20230710	111700	82492970	15870	15880	15880	15870	300
500	20230710	111600	77730570	15880	15880	15880	15880	0
501	20230710	111500	77730570	15880	15900	15900	15880	61
502	20230710	111400	76761870	15890	15890	15890	15890	0
503	20230710	111300	76761870	15890	15890	15890	15890	0
504	20230710	111200	76761870	15890	15890	15890	15890	0
505	20230710	111100	76761870	15890	15890	15890	15890	0
506	20230710	111000	76761870	15890	15890	15890	15890	0
507	20230710	110900	76761870	15890	15890	15890	15890	0
508	20230710	110800	76761870	15890	15890	15890	15890	6
509	20230710	110700	76666530	15890	15890	15890	15890	0
510	20230710	110600	76666530	15890	15890	15890	15890	34
511	20230710	110500	76126270	15900	15900	15900	15900	10
512	20230710	110400	75967270	15890	15890	15890	15890	1
513	20230710	110300	75951380	15900	15900	15900	15900	11
514	20230710	110200	75776480	15900	15900	15900	15900	26
515	20230710	110100	75363080	15900	15890	15900	15890	133
516	20230710	110000	73249050	15890	15890	15890	15890	1
517	20230710	105900	73233160	15880	15880	15880	15880	0
518	20230710	105800	73233160	15880	15880	15880	15880	0
519	20230710	105700	73233160	15880	15880	15880	15880	419
520	20230710	105600	66579440	15870	15870	15870	15870	4
521	20230710	105500	66515960	15880	15880	15880	15880	10
522	20230710	105400	66357160	15880	15880	15880	15880	50
523	20230710	105300	65563160	15880	15880	15880	15880	0
524	20230710	105200	65563160	15880	15880	15880	15880	3
525	20230710	105100	65515520	15880	15880	15880	15880	0
526	20230710	105000	65515520	15880	15870	15880	15870	101
527	20230710	104900	63911680	15880	15880	15880	15880	22
528	20230710	104800	63562320	15880	15880	15880	15880	0
529	20230710	104700	63562320	15880	15880	15880	15880	0
530	20230710	104600	63562320	15880	15880	15880	15880	78
531	20230710	104500	62323680	15880	15880	15880	15880	0
532	20230710	104400	62323680	15880	15870	15880	15870	14
533	20230710	104300	62101400	15870	15870	15870	15870	0
534	20230710	104200	62101400	15870	15870	15870	15870	0
535	20230710	104100	62101400	15870	15870	15870	15870	0
536	20230710	104000	62101400	15870	15870	15870	15870	0
537	20230710	103900	62101400	15870	15870	15870	15870	126
538	20230710	103800	60101780	15870	15870	15870	15870	0
539	20230710	103700	60101780	15870	15870	15870	15870	0
540	20230710	103600	60101780	15870	15870	15870	15870	0
541	20230710	103500	60101780	15870	15870	15870	15870	0
542	20230710	103400	60101780	15870	15880	15880	15870	15
543	20230710	103300	59863680	15880	15880	15880	15880	1
544	20230710	103200	59847800	15870	15870	15870	15870	1
545	20230710	103100	59831930	15880	15880	15880	15880	0
546	20230710	103000	59831930	15880	15880	15880	15880	0
547	20230710	102900	59831930	15880	15870	15880	15870	232
548	20230710	102800	56150060	15870	15870	15870	15870	26
549	20230710	102700	55737440	15880	15880	15880	15880	21
550	20230710	102600	55403960	15880	15880	15880	15880	0
551	20230710	102500	55403960	15880	15880	15880	15880	0
552	20230710	102400	55403960	15880	15880	15880	15880	7
553	20230710	102300	55292800	15880	15880	15880	15880	0
554	20230710	102200	55292800	15880	15880	15880	15880	20
555	20230710	102100	54975200	15870	15870	15870	15870	451
556	20230710	102000	47817830	15870	15880	15880	15870	17
557	20230710	101900	47547940	15880	15880	15880	15880	5
558	20230710	101800	47468540	15880	15880	15880	15880	0
559	20230710	101700	47468540	15880	15880	15880	15880	5
560	20230710	101600	47389140	15880	15880	15880	15880	0
561	20230710	101500	47389140	15880	15880	15880	15880	0
562	20230710	101400	47389140	15880	15880	15880	15880	1
563	20230710	101300	47373260	15870	15870	15870	15870	0
564	20230710	101200	47373260	15870	15870	15870	15870	0
565	20230710	101100	47373260	15870	15870	15870	15870	0
566	20230710	101000	47373260	15870	15870	15870	15870	19
567	20230710	100900	47071730	15880	15880	15880	15880	0
568	20230710	100800	47071730	15880	15880	15880	15880	7
569	20230710	100700	46960570	15880	15890	15890	15870	10
570	20230710	100600	46801750	15890	15880	15890	15880	7
571	20230710	100500	46690530	15880	15880	15880	15880	0
572	20230710	100400	46690530	15880	15880	15880	15880	0
573	20230710	100300	46690530	15880	15880	15880	15880	0
574	20230710	100200	46690530	15880	15900	15900	15880	122
575	20230710	100100	44752890	15900	15900	15900	15900	22
576	20230710	100000	44403090	15900	15900	15900	15900	6
577	20230710	095900	44307690	15890	15890	15890	15890	16
578	20230710	095800	44053450	15880	15880	15880	15880	68
579	20230710	095700	42973610	15870	15870	15870	15870	0
580	20230710	095600	42973610	15870	15880	15880	15870	94
581	20230710	095500	41480990	15890	15890	15890	15890	0
582	20230710	095400	41480990	15890	15890	15890	15890	1
583	20230710	095300	41465100	15880	15880	15880	15880	100
584	20230710	095200	39877100	15880	15880	15880	15880	1
585	20230710	095100	39861220	15880	15880	15880	15880	7
586	20230710	095000	39750060	15910	15900	15910	15900	50
587	20230710	094900	38955020	15870	15870	15870	15870	10
588	20230710	094800	38796320	15880	15880	15880	15880	202
589	20230710	094700	35588560	15880	15880	15880	15880	0
590	20230710	094600	35588560	15880	15890	15890	15880	50
591	20230710	094500	34794540	15900	15900	15900	15900	300
592	20230710	094400	30024540	15900	15890	15900	15890	23
593	20230710	094300	29658940	15890	15890	15890	15890	36
594	20230710	094200	29086900	15900	15900	15900	15900	2
595	20230710	094100	29055100	15900	15900	15900	15900	0
596	20230710	094000	29055100	15900	15900	15900	15900	3
597	20230710	093900	29007400	15910	15910	15910	15910	19
598	20230710	093800	28705110	15910	15900	15910	15900	5
599	20230710	093700	28625600	15910	15910	15910	15910	4
600	20230710	093600	28561960	15910	15900	15910	15900	16
601	20230710	093500	28307550	15910	15920	15920	15890	4
602	20230710	093400	28243930	15920	15900	15920	15900	4
603	20230710	093300	28180300	15900	15890	15900	15890	30
604	20230710	093200	27703520	15900	15890	15900	15890	12
605	20230710	093100	27512730	15880	15880	15880	15880	22
606	20230710	093000	27163370	15890	15890	15890	15890	31
607	20230710	092900	26670780	15900	15900	15900	15900	2
608	20230710	092800	26638980	15900	15900	15900	15900	1
609	20230710	092700	26623080	15890	15890	15890	15890	0
610	20230710	092600	26623080	15890	15890	15890	15890	0
611	20230710	092500	26623080	15890	15890	15890	15890	1
612	20230710	092400	26607190	15890	15880	15900	15880	28
613	20230710	092300	26162160	15880	15880	15880	15880	0
614	20230710	092200	26162160	15880	15880	15880	15880	5
615	20230710	092100	26082760	15880	15890	15890	15870	102
616	20230710	092000	24463000	15910	15890	15910	15890	38
617	20230710	091900	23858810	15890	15900	15900	15890	112
618	20230710	091800	22078030	15900	15910	15910	15900	96
619	20230710	091700	20551270	15900	16000	16000	15900	15
620	20230710	091600	20311870	16000	16050	16050	15710	970
621	20230710	091500	4855450	16050	16050	16050	16050	0
622	20230710	091400	4855450	16050	16050	16050	16050	0
623	20230710	091300	4855450	16050	16050	16050	16050	20
624	20230710	091200	4534450	16050	16050	16050	16050	2
625	20230710	091100	4502350	16050	16050	16050	16050	75
626	20230710	091000	3298600	16030	16030	16030	16030	0
627	20230710	090900	3298600	16030	16030	16030	16030	0
628	20230710	090800	3298600	16030	16030	16030	16030	0
629	20230710	090700	3298600	16030	16030	16030	16030	0
630	20230710	090600	3298600	16030	16060	16060	16030	69
631	20230710	090500	2191060	16060	16070	16070	16060	25
632	20230710	090400	1789400	16060	16140	16140	16060	55
633	20230710	090300	904400	16150	16150	16150	16150	35
634	20230710	090200	339150	16150	16150	16150	16150	5
635	20230710	090100	258400	16150	16150	16150	16150	0
636	20230710	090000	258400	16150	16150	16150	16150	16