KissMeData/221980/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	202300	99403640	13750	13750	13750	13750	140
3	20230706	202200	99403640	13750	13750	13750	13750	0
4	20230706	202100	99403640	13750	13750	13750	13750	0
5	20230706	202000	99403640	13750	13750	13750	13750	0
6	20230706	201900	99403640	13750	13750	13750	13750	0
7	20230706	201800	99403640	13750	13750	13750	13750	0
8	20230706	201700	99403640	13750	13750	13750	13750	0
9	20230706	201600	99403640	13750	13750	13750	13750	0
10	20230706	201500	99403640	13750	13750	13750	13750	0
11	20230706	201400	99403640	13750	13750	13750	13750	0
12	20230706	201300	99403640	13750	13750	13750	13750	0
13	20230706	201200	99403640	13750	13750	13750	13750	0
14	20230706	201100	99403640	13750	13750	13750	13750	0
15	20230706	201000	99403640	13750	13750	13750	13750	0
16	20230706	200900	99403640	13750	13750	13750	13750	0
17	20230706	200800	99403640	13750	13750	13750	13750	0
18	20230706	200700	99403640	13750	13750	13750	13750	0
19	20230706	200600	99403640	13750	13750	13750	13750	0
20	20230706	200500	99403640	13750	13750	13750	13750	0
21	20230706	200400	99403640	13750	13750	13750	13750	0
22	20230706	200300	99403640	13750	13750	13750	13750	0
23	20230706	200200	99403640	13750	13750	13750	13750	0
24	20230706	200100	99403640	13750	13750	13750	13750	0
25	20230706	200000	99403640	13750	13750	13750	13750	0
26	20230706	195900	99403640	13750	13750	13750	13750	0
27	20230706	195800	99403640	13750	13750	13750	13750	0
28	20230706	195700	99403640	13750	13750	13750	13750	0
29	20230706	195600	99403640	13750	13750	13750	13750	0
30	20230706	195500	99403640	13750	13750	13750	13750	0
31	20230706	195400	99403640	13750	13750	13750	13750	0
32	20230706	195300	99403640	13750	13750	13750	13750	140
33	20230706	195200	99403640	13750	13750	13750	13750	0
34	20230706	195100	99403640	13750	13750	13750	13750	0
35	20230706	195000	99403640	13750	13750	13750	13750	0
36	20230706	194900	99403640	13750	13750	13750	13750	0
37	20230706	194800	99403640	13750	13750	13750	13750	0
38	20230706	194700	99403640	13750	13750	13750	13750	0
39	20230706	194600	99403640	13750	13750	13750	13750	0
40	20230706	194500	99403640	13750	13750	13750	13750	0
41	20230706	194400	99403640	13750	13750	13750	13750	0
42	20230706	194300	99403640	13750	13750	13750	13750	0
43	20230706	194200	99403640	13750	13750	13750	13750	0
44	20230706	194100	99403640	13750	13750	13750	13750	0
45	20230706	194000	99403640	13750	13750	13750	13750	0
46	20230706	193900	99403640	13750	13750	13750	13750	0
47	20230706	193800	99403640	13750	13750	13750	13750	0
48	20230706	193700	99403640	13750	13750	13750	13750	0
49	20230706	193600	99403640	13750	13750	13750	13750	0
50	20230706	193500	99403640	13750	13750	13750	13750	0
51	20230706	193400	99403640	13750	13750	13750	13750	0
52	20230706	193300	99403640	13750	13750	13750	13750	0
53	20230706	193200	99403640	13750	13750	13750	13750	0
54	20230706	193100	99403640	13750	13750	13750	13750	0
55	20230706	193000	99403640	13750	13750	13750	13750	0
56	20230706	192900	99403640	13750	13750	13750	13750	0
57	20230706	192800	99403640	13750	13750	13750	13750	0
58	20230706	192700	99403640	13750	13750	13750	13750	0
59	20230706	192600	99403640	13750	13750	13750	13750	0
60	20230706	192500	99403640	13750	13750	13750	13750	0
61	20230706	192400	99403640	13750	13750	13750	13750	0
62	20230706	192300	99403640	13750	13750	13750	13750	140
63	20230706	192200	99403640	13750	13750	13750	13750	0
64	20230706	192100	99403640	13750	13750	13750	13750	0
65	20230706	192000	99403640	13750	13750	13750	13750	0
66	20230706	191900	99403640	13750	13750	13750	13750	0
67	20230706	191800	99403640	13750	13750	13750	13750	0
68	20230706	191700	99403640	13750	13750	13750	13750	0
69	20230706	191600	99403640	13750	13750	13750	13750	0
70	20230706	191500	99403640	13750	13750	13750	13750	0
71	20230706	191400	99403640	13750	13750	13750	13750	0
72	20230706	191300	99403640	13750	13750	13750	13750	0
73	20230706	191200	99403640	13750	13750	13750	13750	0
74	20230706	191100	99403640	13750	13750	13750	13750	0
75	20230706	191000	99403640	13750	13750	13750	13750	0
76	20230706	190900	99403640	13750	13750	13750	13750	0
77	20230706	190800	99403640	13750	13750	13750	13750	0
78	20230706	190700	99403640	13750	13750	13750	13750	0
79	20230706	190600	99403640	13750	13750	13750	13750	0
80	20230706	190500	99403640	13750	13750	13750	13750	0
81	20230706	190400	99403640	13750	13750	13750	13750	0
82	20230706	190300	99403640	13750	13750	13750	13750	0
83	20230706	190200	99403640	13750	13750	13750	13750	0
84	20230706	190100	99403640	13750	13750	13750	13750	0
85	20230706	190000	99403640	13750	13750	13750	13750	0
86	20230706	185900	99403640	13750	13750	13750	13750	0
87	20230706	185800	99403640	13750	13750	13750	13750	0
88	20230706	185700	99403640	13750	13750	13750	13750	0
89	20230706	185600	99403640	13750	13750	13750	13750	0
90	20230706	185500	99403640	13750	13750	13750	13750	0
91	20230706	185400	99403640	13750	13750	13750	13750	0
92	20230706	185300	99403640	13750	13750	13750	13750	140
93	20230706	185200	99403640	13750	13750	13750	13750	0
94	20230706	185100	99403640	13750	13750	13750	13750	0
95	20230706	185000	99403640	13750	13750	13750	13750	0
96	20230706	184900	99403640	13750	13750	13750	13750	0
97	20230706	184800	99403640	13750	13750	13750	13750	0
98	20230706	184700	99403640	13750	13750	13750	13750	0
99	20230706	184600	99403640	13750	13750	13750	13750	0
100	20230706	184500	99403640	13750	13750	13750	13750	0
101	20230706	184400	99403640	13750	13750	13750	13750	0
102	20230706	184300	99403640	13750	13750	13750	13750	0
103	20230706	184200	99403640	13750	13750	13750	13750	0
104	20230706	184100	99403640	13750	13750	13750	13750	0
105	20230706	184000	99403640	13750	13750	13750	13750	0
106	20230706	183900	99403640	13750	13750	13750	13750	0
107	20230706	183800	99403640	13750	13750	13750	13750	0
108	20230706	183700	99403640	13750	13750	13750	13750	0
109	20230706	183600	99403640	13750	13750	13750	13750	0
110	20230706	183500	99403640	13750	13750	13750	13750	0
111	20230706	183400	99403640	13750	13750	13750	13750	0
112	20230706	183300	99403640	13750	13750	13750	13750	0
113	20230706	183200	99403640	13750	13750	13750	13750	0
114	20230706	183100	99403640	13750	13750	13750	13750	0
115	20230706	183000	99403640	13750	13750	13750	13750	0
116	20230706	182900	99403640	13750	13750	13750	13750	0
117	20230706	182800	99403640	13750	13750	13750	13750	0
118	20230706	182700	99403640	13750	13750	13750	13750	0
119	20230706	182600	99403640	13750	13750	13750	13750	0
120	20230706	182500	99403640	13750	13750	13750	13750	0
121	20230706	182400	99403640	13750	13750	13750	13750	0
122	20230706	182300	99403640	13750	13750	13750	13750	140
123	20230706	182200	99403640	13750	13750	13750	13750	0
124	20230706	182100	99403640	13750	13750	13750	13750	0
125	20230706	182000	99403640	13750	13750	13750	13750	0
126	20230706	181900	99403640	13750	13750	13750	13750	0
127	20230706	181800	99403640	13750	13750	13750	13750	0
128	20230706	181700	99403640	13750	13750	13750	13750	0
129	20230706	181600	99403640	13750	13750	13750	13750	0
130	20230706	181500	99403640	13750	13750	13750	13750	0
131	20230706	181400	99403640	13750	13750	13750	13750	0
132	20230706	181300	99403640	13750	13750	13750	13750	0
133	20230706	181200	99403640	13750	13750	13750	13750	0
134	20230706	181100	99403640	13750	13750	13750	13750	0
135	20230706	181000	99403640	13750	13750	13750	13750	0
136	20230706	180900	99403640	13750	13750	13750	13750	0
137	20230706	180800	99403640	13750	13750	13750	13750	0
138	20230706	180700	99403640	13750	13750	13750	13750	0
139	20230706	180600	99403640	13750	13750	13750	13750	0
140	20230706	180500	99403640	13750	13750	13750	13750	0
141	20230706	180400	99403640	13750	13750	13750	13750	0
142	20230706	180300	99403640	13750	13750	13750	13750	0
143	20230706	180200	99403640	13750	13750	13750	13750	0
144	20230706	180100	99403640	13750	13750	13750	13750	0
145	20230706	180000	99403640	13750	13750	13750	13750	0
146	20230706	175900	99403640	13750	13750	13750	13750	0
147	20230706	175800	99403640	13750	13750	13750	13750	0
148	20230706	175700	99403640	13750	13750	13750	13750	0
149	20230706	175600	99403640	13750	13750	13750	13750	0
150	20230706	175500	99403640	13750	13750	13750	13750	0
151	20230706	175400	99403640	13750	13750	13750	13750	0
152	20230706	175300	99403640	13750	13750	13750	13750	140
153	20230706	175200	99403640	13750	13750	13750	13750	0
154	20230706	175100	99403640	13750	13750	13750	13750	0
155	20230706	175000	99403640	13750	13750	13750	13750	0
156	20230706	174900	99403640	13750	13750	13750	13750	0
157	20230706	174800	99403640	13750	13750	13750	13750	0
158	20230706	174700	99403640	13750	13750	13750	13750	0
159	20230706	174600	99403640	13750	13750	13750	13750	0
160	20230706	174500	99403640	13750	13750	13750	13750	0
161	20230706	174400	99403640	13750	13750	13750	13750	0
162	20230706	174300	99403640	13750	13750	13750	13750	0
163	20230706	174200	99403640	13750	13750	13750	13750	0
164	20230706	174100	99403640	13750	13750	13750	13750	0
165	20230706	174000	99403640	13750	13750	13750	13750	0
166	20230706	173900	99403640	13750	13750	13750	13750	0
167	20230706	173800	99403640	13750	13750	13750	13750	0
168	20230706	173700	99403640	13750	13750	13750	13750	0
169	20230706	173600	99403640	13750	13750	13750	13750	0
170	20230706	173500	99403640	13750	13750	13750	13750	0
171	20230706	173400	99403640	13750	13750	13750	13750	0
172	20230706	173300	99403640	13750	13750	13750	13750	0
173	20230706	173200	99403640	13750	13750	13750	13750	0
174	20230706	173100	99403640	13750	13750	13750	13750	0
175	20230706	173000	99403640	13750	13750	13750	13750	0
176	20230706	172900	99403640	13750	13750	13750	13750	0
177	20230706	172800	99403640	13750	13750	13750	13750	0
178	20230706	172700	99403640	13750	13750	13750	13750	0
179	20230706	172600	99403640	13750	13750	13750	13750	0
180	20230706	172500	99403640	13750	13750	13750	13750	0
181	20230706	172400	99403640	13750	13750	13750	13750	0
182	20230706	172300	99403640	13750	13750	13750	13750	140
183	20230706	172200	99403640	13750	13750	13750	13750	0
184	20230706	172100	99403640	13750	13750	13750	13750	0
185	20230706	172000	99403640	13750	13750	13750	13750	0
186	20230706	171900	99403640	13750	13750	13750	13750	0
187	20230706	171800	99403640	13750	13750	13750	13750	0
188	20230706	171700	99403640	13750	13750	13750	13750	0
189	20230706	171600	99403640	13750	13750	13750	13750	0
190	20230706	171500	99403640	13750	13750	13750	13750	0
191	20230706	171400	99403640	13750	13750	13750	13750	0
192	20230706	171300	99403640	13750	13750	13750	13750	0
193	20230706	171200	99403640	13750	13750	13750	13750	0
194	20230706	171100	99403640	13750	13750	13750	13750	0
195	20230706	171000	99403640	13750	13750	13750	13750	0
196	20230706	170900	99403640	13750	13750	13750	13750	0
197	20230706	170800	99403640	13750	13750	13750	13750	0
198	20230706	170700	99403640	13750	13750	13750	13750	0
199	20230706	170600	99403640	13750	13750	13750	13750	0
200	20230706	170500	99403640	13750	13750	13750	13750	0
201	20230706	170400	99403640	13750	13750	13750	13750	0
202	20230706	170300	99403640	13750	13750	13750	13750	0
203	20230706	170200	99403640	13750	13750	13750	13750	0
204	20230706	170100	99403640	13750	13750	13750	13750	0
205	20230706	170000	99403640	13750	13750	13750	13750	0
206	20230706	165900	99403640	13750	13750	13750	13750	0
207	20230706	165800	99403640	13750	13750	13750	13750	0
208	20230706	165700	99403640	13750	13750	13750	13750	0
209	20230706	165600	99403640	13750	13750	13750	13750	0
210	20230706	165500	99403640	13750	13750	13750	13750	0
211	20230706	165400	99403640	13750	13750	13750	13750	0
212	20230706	165300	99403640	13750	13750	13750	13750	140
213	20230706	165200	99403640	13750	13750	13750	13750	0
214	20230706	165100	99403640	13750	13750	13750	13750	0
215	20230706	165000	99403640	13750	13750	13750	13750	0
216	20230706	164900	99403640	13750	13750	13750	13750	0
217	20230706	164800	99403640	13750	13750	13750	13750	0
218	20230706	164700	99403640	13750	13750	13750	13750	0
219	20230706	164600	99403640	13750	13750	13750	13750	0
220	20230706	164500	99403640	13750	13750	13750	13750	0
221	20230706	164400	99403640	13750	13750	13750	13750	0
222	20230706	164300	99403640	13750	13750	13750	13750	0
223	20230706	164200	99403640	13750	13750	13750	13750	0
224	20230706	164100	99403640	13750	13750	13750	13750	0
225	20230706	164000	99403640	13750	13750	13750	13750	0
226	20230706	163900	99403640	13750	13750	13750	13750	0
227	20230706	163800	99403640	13750	13750	13750	13750	0
228	20230706	163700	99403640	13750	13750	13750	13750	0
229	20230706	163600	99403640	13750	13750	13750	13750	0
230	20230706	163500	99403640	13750	13750	13750	13750	0
231	20230706	163400	99403640	13750	13750	13750	13750	0
232	20230706	163300	99403640	13750	13750	13750	13750	0
233	20230706	163200	99403640	13750	13750	13750	13750	0
234	20230706	163100	99403640	13750	13750	13750	13750	0
235	20230706	163000	99403640	13750	13750	13750	13750	0
236	20230706	162900	99403640	13750	13750	13750	13750	0
237	20230706	162800	99403640	13750	13750	13750	13750	0
238	20230706	162700	99403640	13750	13750	13750	13750	0
239	20230706	162600	99403640	13750	13750	13750	13750	0
240	20230706	162500	99403640	13750	13750	13750	13750	0
241	20230706	162400	99403640	13750	13750	13750	13750	0
242	20230706	162300	99403640	13750	13750	13750	13750	140
243	20230706	162200	99403640	13750	13750	13750	13750	0
244	20230706	162100	99403640	13750	13750	13750	13750	0
245	20230706	162000	99403640	13750	13750	13750	13750	0
246	20230706	161900	99403640	13750	13750	13750	13750	0
247	20230706	161800	99403640	13750	13750	13750	13750	0
248	20230706	161700	99403640	13750	13750	13750	13750	0
249	20230706	161600	99403640	13750	13750	13750	13750	0
250	20230706	161500	99403640	13750	13750	13750	13750	0
251	20230706	161400	99403640	13750	13750	13750	13750	0
252	20230706	161300	99403640	13750	13750	13750	13750	0
253	20230706	161200	99403640	13750	13750	13750	13750	0
254	20230706	161100	99403640	13750	13750	13750	13750	0
255	20230706	161000	99403640	13750	13750	13750	13750	0
256	20230706	160900	99403640	13750	13750	13750	13750	0
257	20230706	160800	99403640	13750	13750	13750	13750	0
258	20230706	160700	99403640	13750	13750	13750	13750	0
259	20230706	160600	99403640	13750	13750	13750	13750	0
260	20230706	160500	99403640	13750	13750	13750	13750	0
261	20230706	160400	99403640	13750	13750	13750	13750	0
262	20230706	160300	99403640	13750	13750	13750	13750	0
263	20230706	160200	99403640	13750	13750	13750	13750	0
264	20230706	160100	99403640	13750	13750	13750	13750	0
265	20230706	160000	99403640	13750	13750	13750	13750	0
266	20230706	155900	99403640	13750	13750	13750	13750	0
267	20230706	155800	99403640	13750	13750	13750	13750	0
268	20230706	155700	99403640	13750	13750	13750	13750	0
269	20230706	155600	99403640	13750	13750	13750	13750	0
270	20230706	155500	99403640	13750	13750	13750	13750	0
271	20230706	155400	99403640	13750	13750	13750	13750	0
272	20230706	155300	99403640	13750	13750	13750	13750	140
273	20230706	155200	99403640	13750	13750	13750	13750	0
274	20230706	155100	99403640	13750	13750	13750	13750	0
275	20230706	155000	99403640	13750	13750	13750	13750	0
276	20230706	154900	99403640	13750	13750	13750	13750	0
277	20230706	154800	99403640	13750	13750	13750	13750	0
278	20230706	154700	99403640	13750	13750	13750	13750	0
279	20230706	154600	99403640	13750	13750	13750	13750	0
280	20230706	154500	99403640	13750	13750	13750	13750	0
281	20230706	154400	99403640	13750	13750	13750	13750	0
282	20230706	154300	99403640	13750	13750	13750	13750	0
283	20230706	154200	99403640	13750	13750	13750	13750	0
284	20230706	154100	99403640	13750	13750	13750	13750	0
285	20230706	154000	99403640	13750	13750	13750	13750	0
286	20230706	153900	99403640	13750	13750	13750	13750	0
287	20230706	153800	99403640	13750	13750	13750	13750	0
288	20230706	153700	99403640	13750	13750	13750	13750	0
289	20230706	153600	99403640	13750	13750	13750	13750	0
290	20230706	153500	99403640	13750	13750	13750	13750	0
291	20230706	153400	99403640	13750	13750	13750	13750	0
292	20230706	153300	99403640	13750	13750	13750	13750	0
293	20230706	153200	99403640	13750	13750	13750	13750	0
294	20230706	153100	99403640	13750	13750	13750	13750	0
295	20230706	153000	99403640	13750	13750	13750	13750	140
296	20230706	152900	97478640	13750	13750	13750	13750	0
297	20230706	152800	97478640	13750	13750	13750	13750	0
298	20230706	152700	97478640	13750	13750	13750	13750	0
299	20230706	152600	97478640	13750	13750	13750	13750	0
300	20230706	152500	97478640	13750	13750	13750	13750	0
301	20230706	152400	97478640	13750	13750	13750	13750	0
302	20230706	152300	97478640	13750	13750	13750	13750	0
303	20230706	152200	97478640	13750	13750	13750	13750	0
304	20230706	152100	97478640	13750	13750	13750	13750	0
305	20230706	152000	97478640	13750	13750	13750	13750	0
306	20230706	151900	97478640	13750	13750	13750	13750	0
307	20230706	151800	97478640	13750	13750	13750	13750	77
308	20230706	151700	96419890	13760	13760	13760	13760	0
309	20230706	151600	96419890	13760	13760	13760	13760	10
310	20230706	151500	96282290	13810	13810	13810	13810	0
311	20230706	151400	96282290	13810	13810	13810	13810	0
312	20230706	151300	96282290	13810	13810	13810	13810	1
313	20230706	151200	96268480	13810	13810	13810	13810	0
314	20230706	151100	96268480	13810	13810	13810	13810	0
315	20230706	151000	96268480	13810	13810	13810	13810	0
316	20230706	150900	96268480	13810	13810	13810	13810	2
317	20230706	150800	96240860	13750	13750	13750	13750	0
318	20230706	150700	96240860	13750	13750	13750	13750	0
319	20230706	150600	96240860	13750	13750	13750	13750	0
320	20230706	150500	96240860	13750	13750	13750	13750	0
321	20230706	150400	96240860	13750	13750	13750	13750	0
322	20230706	150300	96240860	13750	13750	13750	13750	0
323	20230706	150200	96240860	13750	13750	13750	13750	0
324	20230706	150100	96240860	13750	13750	13750	13750	50
325	20230706	150000	95553360	13750	13750	13750	13750	0
326	20230706	145900	95553360	13750	13750	13750	13750	0
327	20230706	145800	95553360	13750	13750	13750	13750	0
328	20230706	145700	95553360	13750	13750	13750	13750	0
329	20230706	145600	95553360	13750	13750	13750	13750	21
330	20230706	145500	95264610	13750	13750	13750	13750	0
331	20230706	145400	95264610	13750	13810	13810	13750	81
332	20230706	145300	94146060	13810	13810	13810	13810	0
333	20230706	145200	94146060	13810	13810	13810	13810	0
334	20230706	145100	94146060	13810	13790	13810	13790	15
335	20230706	145000	93938950	13750	13750	13750	13750	0
336	20230706	144900	93938950	13750	13750	13750	13750	0
337	20230706	144800	93938950	13750	13750	13750	13750	0
338	20230706	144700	93938950	13750	13750	13750	13750	0
339	20230706	144600	93938950	13750	13760	13760	13750	10
340	20230706	144500	93801440	13740	13740	13740	13740	0
341	20230706	144400	93801440	13740	13740	13740	13740	0
342	20230706	144300	93801440	13740	13740	13740	13740	0
343	20230706	144200	93801440	13740	13740	13740	13740	0
344	20230706	144100	93801440	13740	13740	13740	13740	359
345	20230706	144000	88868780	13740	13730	13740	13730	61
346	20230706	143900	88031160	13740	13740	13740	13740	3
347	20230706	143800	87989940	13740	13740	13740	13740	127
348	20230706	143700	86244960	13750	13750	13750	13750	0
349	20230706	143600	86244960	13750	13750	13750	13750	171
350	20230706	143500	83893710	13760	13770	13770	13760	127
351	20230706	143400	82145840	13770	13770	13770	13770	0
352	20230706	143300	82145840	13770	13770	13770	13770	0
353	20230706	143200	82145840	13770	13770	13770	13770	76
354	20230706	143100	81099320	13770	13770	13770	13770	4
355	20230706	143000	81044240	13780	13780	13780	13780	0
356	20230706	142900	81044240	13780	13780	13780	13780	0
357	20230706	142800	81044240	13780	13780	13780	13780	1
358	20230706	142700	81030460	13740	13740	13740	13740	0
359	20230706	142600	81030460	13740	13740	13740	13740	0
360	20230706	142500	81030460	13740	13740	13740	13740	0
361	20230706	142400	81030460	13740	13740	13740	13740	0
362	20230706	142300	81030460	13740	13740	13740	13740	0
363	20230706	142200	81030460	13740	13740	13740	13740	0
364	20230706	142100	81030460	13740	13740	13740	13740	0
365	20230706	142000	81030460	13740	13740	13740	13740	0
366	20230706	141900	81030460	13740	13740	13740	13740	0
367	20230706	141800	81030460	13740	13740	13740	13740	0
368	20230706	141700	81030460	13740	13740	13740	13740	0
369	20230706	141600	81030460	13740	13740	13740	13740	0
370	20230706	141500	81030460	13740	13740	13740	13740	0
371	20230706	141400	81030460	13740	13740	13740	13740	0
372	20230706	141300	81030460	13740	13740	13740	13740	0
373	20230706	141200	81030460	13740	13740	13740	13740	0
374	20230706	141100	81030460	13740	13740	13740	13740	0
375	20230706	141000	81030460	13740	13740	13740	13740	0
376	20230706	140900	81030460	13740	13740	13740	13740	0
377	20230706	140800	81030460	13740	13740	13740	13740	0
378	20230706	140700	81030460	13740	13740	13740	13740	0
379	20230706	140600	81030460	13740	13740	13740	13740	0
380	20230706	140500	81030460	13740	13740	13740	13740	0
381	20230706	140400	81030460	13740	13740	13740	13740	0
382	20230706	140300	81030460	13740	13740	13740	13740	0
383	20230706	140200	81030460	13740	13740	13740	13740	0
384	20230706	140100	81030460	13740	13740	13740	13740	0
385	20230706	140000	81030460	13740	13740	13740	13740	30
386	20230706	135900	80618260	13720	13720	13720	13720	0
387	20230706	135800	80618260	13720	13720	13720	13720	0
388	20230706	135700	80618260	13720	13720	13720	13720	0
389	20230706	135600	80618260	13720	13720	13720	13720	0
390	20230706	135500	80618260	13720	13740	13740	13720	271
391	20230706	135400	76898730	13730	13730	13730	13730	0
392	20230706	135300	76898730	13730	13730	13730	13730	0
393	20230706	135200	76898730	13730	13730	13730	13730	0
394	20230706	135100	76898730	13730	13730	13730	13730	0
395	20230706	135000	76898730	13730	13730	13730	13730	0
396	20230706	134900	76898730	13730	13730	13730	13730	0
397	20230706	134800	76898730	13730	13730	13730	13730	0
398	20230706	134700	76898730	13730	13730	13730	13730	0
399	20230706	134600	76898730	13730	13730	13730	13730	0
400	20230706	134500	76898730	13730	13730	13730	13730	2
401	20230706	134400	76871270	13730	13730	13730	13730	0
402	20230706	134300	76871270	13730	13730	13730	13730	0
403	20230706	134200	76871270	13730	13730	13730	13730	0
404	20230706	134100	76871270	13730	13730	13730	13730	1
405	20230706	134000	76857540	13730	13730	13730	13730	0
406	20230706	133900	76857540	13730	13730	13730	13730	29
407	20230706	133800	76459370	13730	13730	13730	13730	30
408	20230706	133700	76047470	13730	13730	13730	13730	10
409	20230706	133600	75910170	13730	13730	13730	13730	40
410	20230706	133500	75360970	13720	13720	13720	13720	0
411	20230706	133400	75360970	13720	13750	13750	13720	150
412	20230706	133300	73302180	13730	13730	13730	13730	0
413	20230706	133200	73302180	13730	13730	13730	13730	0
414	20230706	133100	73302180	13730	13730	13730	13730	0
415	20230706	133000	73302180	13730	13730	13730	13730	0
416	20230706	132900	73302180	13730	13810	13900	13730	51
417	20230706	132800	72596190	13720	13720	13720	13720	97
418	20230706	132700	71265350	13810	13810	13810	13810	0
419	20230706	132600	71265350	13810	13730	13810	13730	127
420	20230706	132500	69519480	13800	13800	13800	13800	7
421	20230706	132400	69422880	13740	13780	13780	13740	250
422	20230706	132300	65982940	13780	13780	13780	13780	31
423	20230706	132200	65555760	13790	13780	13790	13780	19
424	20230706	132100	65293820	13780	13780	13780	13780	0
425	20230706	132000	65293820	13780	13780	13780	13780	8
426	20230706	131900	65183580	13780	13790	13790	13780	43
427	20230706	131800	64590660	13800	13800	13800	13800	0
428	20230706	131700	64590660	13800	13800	13800	13800	10
429	20230706	131600	64452660	13800	13810	13870	13800	57
430	20230706	131500	63665470	13810	13810	13810	13810	8
431	20230706	131400	63554990	13810	13810	13810	13810	10
432	20230706	131300	63416890	13800	13810	13810	13800	154
433	20230706	131200	61291590	13800	13800	13800	13800	0
434	20230706	131100	61291590	13800	13800	13800	13800	0
435	20230706	131000	61291590	13800	13800	13800	13800	0
436	20230706	130900	61291590	13800	13820	13940	13800	127
437	20230706	130800	59538690	13800	13800	13800	13800	0
438	20230706	130700	59538690	13800	13800	13800	13800	0
439	20230706	130600	59538690	13800	13820	13820	13800	123
440	20230706	130500	57841160	13830	13840	13840	13830	98
441	20230706	130400	56485720	13830	13850	13850	13830	142
442	20230706	130300	54520400	13850	13850	13850	13850	0
443	20230706	130200	54520400	13850	13850	13850	13850	0
444	20230706	130100	54520400	13850	13850	13850	13850	9
445	20230706	130000	54395750	13840	13840	13840	13840	0
446	20230706	125900	54395750	13840	13840	13840	13840	0
447	20230706	125800	54395750	13840	13840	13840	13840	0
448	20230706	125700	54395750	13840	13840	13840	13840	0
449	20230706	125600	54395750	13840	13840	13840	13840	0
450	20230706	125500	54395750	13840	13840	13840	13840	0
451	20230706	125400	54395750	13840	13840	13840	13840	0
452	20230706	125300	54395750	13840	13840	13840	13840	0
453	20230706	125200	54395750	13840	13840	13840	13840	0
454	20230706	125100	54395750	13840	13840	13840	13840	0
455	20230706	125000	54395750	13840	13840	13840	13840	4
456	20230706	124900	54340390	13850	13850	13850	13850	0
457	20230706	124800	54340390	13850	13850	13850	13850	0
458	20230706	124700	54340390	13850	13850	13850	13850	0
459	20230706	124600	54340390	13850	13850	13850	13850	0
460	20230706	124500	54340390	13850	13850	13850	13850	36
461	20230706	124400	53841790	13860	13860	13860	13860	0
462	20230706	124300	53841790	13860	13860	13860	13860	0
463	20230706	124200	53841790	13860	13860	13860	13860	0
464	20230706	124100	53841790	13860	13860	13860	13860	50
465	20230706	124000	53148790	13860	13870	13870	13850	101
466	20230706	123900	51748850	13880	13880	13880	13880	0
467	20230706	123800	51748850	13880	13880	13880	13880	22
468	20230706	123700	51443490	13880	13900	13900	13880	211
469	20230706	123600	48512260	13900	13900	13900	13900	0
470	20230706	123500	48512260	13900	13900	13900	13900	0
471	20230706	123400	48512260	13900	13900	13900	13900	0
472	20230706	123300	48512260	13900	13900	13900	13900	0
473	20230706	123200	48512260	13900	13900	13900	13900	0
474	20230706	123100	48512260	13900	13900	13900	13900	0
475	20230706	123000	48512260	13900	13910	13910	13900	207
476	20230706	122900	45634360	13910	13910	13910	13910	0
477	20230706	122800	45634360	13910	13910	13910	13910	0
478	20230706	122700	45634360	13910	13910	13910	13910	0
479	20230706	122600	45634360	13910	13910	13910	13910	0
480	20230706	122500	45634360	13910	13910	13910	13910	0
481	20230706	122400	45634360	13910	13910	13910	13910	0
482	20230706	122300	45634360	13910	13920	13920	13910	265
483	20230706	122200	41947950	13920	13920	13920	13920	1
484	20230706	122100	41934030	13920	13920	13920	13920	0
485	20230706	122000	41934030	13920	13920	13920	13920	6
486	20230706	121900	41850510	13920	13920	13920	13920	0
487	20230706	121800	41850510	13920	13920	13920	13920	7
488	20230706	121700	41753070	13970	13970	13970	13970	0
489	20230706	121600	41753070	13970	13970	13970	13970	10
490	20230706	121500	41613370	13910	13910	13910	13910	0
491	20230706	121400	41613370	13910	13930	13930	13910	243
492	20230706	121300	38230940	13930	13930	13930	13930	0
493	20230706	121200	38230940	13930	13930	13930	13930	0
494	20230706	121100	38230940	13930	13930	13930	13930	100
495	20230706	121000	36837940	13920	13920	13920	13920	0
496	20230706	120900	36837940	13920	13920	13920	13920	0
497	20230706	120800	36837940	13920	13920	13920	13920	0
498	20230706	120700	36837940	13920	13920	13920	13920	2
499	20230706	120600	36810100	13980	13980	13980	13980	0
500	20230706	120500	36810100	13980	13980	13980	13980	0
501	20230706	120400	36810100	13980	13980	13980	13980	0
502	20230706	120300	36810100	13980	13980	13980	13980	0
503	20230706	120200	36810100	13980	13980	13980	13980	0
504	20230706	120100	36810100	13980	13980	13980	13980	0
505	20230706	120000	36810100	13980	13980	13980	13980	0
506	20230706	115900	36810100	13980	13980	13980	13980	0
507	20230706	115800	36810100	13980	13980	13980	13980	0
508	20230706	115700	36810100	13980	13980	13980	13980	30
509	20230706	115600	36390700	13980	13980	13980	13980	0
510	20230706	115500	36390700	13980	13980	13980	13980	0
511	20230706	115400	36390700	13980	13980	13980	13980	0
512	20230706	115300	36390700	13980	13980	13980	13980	1
513	20230706	115200	36376720	13930	13930	13930	13930	0
514	20230706	115100	36376720	13930	13930	13930	13930	52
515	20230706	115000	35652360	13930	13930	13930	13930	0
516	20230706	114900	35652360	13930	13930	13930	13930	0
517	20230706	114800	35652360	13930	13930	13930	13930	0
518	20230706	114700	35652360	13930	13930	13930	13930	0
519	20230706	114600	35652360	13930	13930	13930	13930	0
520	20230706	114500	35652360	13930	13930	13930	13930	0
521	20230706	114400	35652360	13930	13930	13930	13930	0
522	20230706	114300	35652360	13930	13930	13930	13930	0
523	20230706	114200	35652360	13930	13930	13930	13930	0
524	20230706	114100	35652360	13930	13930	13930	13930	1
525	20230706	114000	35638430	13930	13930	13930	13930	0
526	20230706	113900	35638430	13930	13930	13930	13930	0
527	20230706	113800	35638430	13930	13930	13930	13930	10
528	20230706	113700	35499130	13930	13930	13930	13930	0
529	20230706	113600	35499130	13930	13930	13930	13930	0
530	20230706	113500	35499130	13930	13930	13930	13930	0
531	20230706	113400	35499130	13930	13930	13930	13930	0
532	20230706	113300	35499130	13930	13930	13930	13930	0
533	20230706	113200	35499130	13930	13930	13930	13930	0
534	20230706	113100	35499130	13930	13930	13930	13930	0
535	20230706	113000	35499130	13930	13930	13930	13930	0
536	20230706	112900	35499130	13930	13930	13930	13930	0
537	20230706	112800	35499130	13930	13930	13930	13930	0
538	20230706	112700	35499130	13930	13930	13930	13930	0
539	20230706	112600	35499130	13930	13930	13930	13930	0
540	20230706	112500	35499130	13930	13930	13930	13930	0
541	20230706	112400	35499130	13930	13950	13950	13930	30
542	20230706	112300	35080910	13980	13980	13980	13980	0
543	20230706	112200	35080910	13980	13970	13980	13970	10
544	20230706	112100	34941130	13930	13930	13930	13930	0
545	20230706	112000	34941130	13930	13930	13930	13930	0
546	20230706	111900	34941130	13930	13950	13950	13930	61
547	20230706	111800	34090980	13950	13950	13950	13950	45
548	20230706	111700	33463230	13950	13950	13950	13950	0
549	20230706	111600	33463230	13950	13950	13950	13950	0
550	20230706	111500	33463230	13950	13950	13950	13950	3
551	20230706	111400	33421380	13960	13970	13970	13960	72
552	20230706	111300	32416190	13970	13970	13970	13970	0
553	20230706	111200	32416190	13970	13970	13970	13970	0
554	20230706	111100	32416190	13970	13970	13970	13970	0
555	20230706	111000	32416190	13970	13970	13970	13970	4
556	20230706	110900	32360310	13970	13970	13970	13970	0
557	20230706	110800	32360310	13970	13970	13970	13970	0
558	20230706	110700	32360310	13970	13970	13970	13970	0
559	20230706	110600	32360310	13970	13970	13970	13970	0
560	20230706	110500	32360310	13970	13970	13970	13970	0
561	20230706	110400	32360310	13970	13970	13970	13970	0
562	20230706	110300	32360310	13970	13970	13970	13970	10
563	20230706	110200	32220610	13970	13970	13970	13970	0
564	20230706	110100	32220610	13970	13970	13970	13970	5
565	20230706	110000	32150760	13970	13970	13970	13970	0
566	20230706	105900	32150760	13970	13970	13970	13970	0
567	20230706	105800	32150760	13970	13970	13970	13970	1
568	20230706	105700	32136790	13970	13970	13970	13970	0
569	20230706	105600	32136790	13970	13970	13970	13970	0
570	20230706	105500	32136790	13970	13970	13970	13950	15
571	20230706	105400	31927280	13950	13950	13950	13950	0
572	20230706	105300	31927280	13950	13950	13950	13950	0
573	20230706	105200	31927280	13950	13950	13950	13950	0
574	20230706	105100	31927280	13950	13950	13950	13950	0
575	20230706	105000	31927280	13950	13950	13950	13950	0
576	20230706	104900	31927280	13950	13950	13950	13950	0
577	20230706	104800	31927280	13950	13950	13950	13950	0
578	20230706	104700	31927280	13950	13950	13950	13950	0
579	20230706	104600	31927280	13950	13950	13950	13950	2
580	20230706	104500	31899380	13920	13920	13920	13920	20
581	20230706	104400	31620980	13920	13930	13930	13920	100
582	20230706	104300	30228440	13930	13960	13960	13930	335
583	20230706	104200	25557490	13960	13960	13960	13960	0
584	20230706	104100	25557490	13960	13960	13960	13960	0
585	20230706	104000	25557490	13960	13960	13960	13960	72
586	20230706	103900	24552370	13970	13980	13980	13970	37
587	20230706	103800	24035450	13990	13990	13990	13990	0
588	20230706	103700	24035450	13990	13990	13990	13990	0
589	20230706	103600	24035450	13990	13990	13990	13990	0
590	20230706	103500	24035450	13990	13990	13990	13990	0
591	20230706	103400	24035450	13990	13990	13990	13990	0
592	20230706	103300	24035450	13990	13990	13990	13990	2
593	20230706	103200	24007470	14000	14000	14000	14000	9
594	20230706	103100	23881470	14000	14000	14000	14000	1
595	20230706	103000	23867470	14000	14000	14000	14000	6
596	20230706	102900	23783470	14000	14010	14010	14000	40
597	20230706	102800	23223120	14070	14070	14070	14070	0
598	20230706	102700	23223120	14070	14060	14070	14060	100
599	20230706	102600	21816640	14080	14080	14080	14080	0
600	20230706	102500	21816640	14080	14080	14080	14080	0
601	20230706	102400	21816640	14080	14080	14080	14080	0
602	20230706	102300	21816640	14080	14080	14080	14080	0
603	20230706	102200	21816640	14080	14080	14080	14080	0
604	20230706	102100	21816640	14080	14080	14080	14080	1
605	20230706	102000	21802560	14090	14090	14090	14090	0
606	20230706	101900	21802560	14090	14090	14090	14090	0
607	20230706	101800	21802560	14090	14090	14090	14090	0
608	20230706	101700	21802560	14090	14090	14090	14090	0
609	20230706	101600	21802560	14090	14090	14090	14090	0
610	20230706	101500	21802560	14090	14090	14090	14090	0
611	20230706	101400	21802560	14090	14090	14090	14090	0
612	20230706	101300	21802560	14090	14090	14090	14090	0
613	20230706	101200	21802560	14090	14090	14090	14090	0
614	20230706	101100	21802560	14090	14090	14090	14090	0
615	20230706	101000	21802560	14090	14090	14090	14090	0
616	20230706	100900	21802560	14090	14090	14090	14090	0
617	20230706	100800	21802560	14090	14090	14090	14090	0
618	20230706	100700	21802560	14090	14090	14090	14090	9
619	20230706	100600	21675750	14090	14090	14090	14090	0
620	20230706	100500	21675750	14090	14090	14090	14090	0
621	20230706	100400	21675750	14090	14090	14090	14090	0
622	20230706	100300	21675750	14090	14090	14090	14090	0
623	20230706	100200	21675750	14090	14090	14090	14090	0
624	20230706	100100	21675750	14090	14090	14090	14090	1
625	20230706	100000	21661660	14140	14140	14140	14140	0
626	20230706	095900	21661660	14140	14140	14140	14140	0
627	20230706	095800	21661660	14140	14140	14140	14140	0
628	20230706	095700	21661660	14140	14140	14140	14140	0
629	20230706	095600	21661660	14140	14140	14140	14140	0
630	20230706	095500	21661660	14140	14140	14140	14140	0
631	20230706	095400	21661660	14140	14140	14140	14140	0
632	20230706	095300	21661660	14140	14140	14140	14140	0
633	20230706	095200	21661660	14140	14140	14140	14140	0
634	20230706	095100	21661660	14140	14140	14140	14140	0
635	20230706	095000	21661660	14140	14140	14140	14140	0
636	20230706	094900	21661660	14140	14140	14140	14140	0
637	20230706	094800	21661660	14140	14140	14140	14140	0
638	20230706	094700	21661660	14140	14180	14180	14000	43
639	20230706	094600	21055100	14180	14030	14180	14030	33
640	20230706	094500	20589720	14030	14030	14030	14030	0
641	20230706	094400	20589720	14030	14030	14030	14030	0
642	20230706	094300	20589720	14030	14030	14030	14030	1
643	20230706	094200	20575690	14030	14030	14030	14030	0
644	20230706	094100	20575690	14030	14030	14030	14030	0
645	20230706	094000	20575690	14030	14030	14030	14030	0
646	20230706	093900	20575690	14030	14030	14030	14030	0
647	20230706	093800	20575690	14030	14030	14030	14030	0
648	20230706	093700	20575690	14030	14030	14030	14030	3
649	20230706	093600	20533600	14030	14030	14030	14030	0
650	20230706	093500	20533600	14030	14030	14030	14030	0
651	20230706	093400	20533600	14030	14030	14030	14030	5
652	20230706	093300	20463450	14030	14030	14030	14030	1
653	20230706	093200	20449420	13930	13930	13930	13930	0
654	20230706	093100	20449420	13930	13930	13930	13930	0
655	20230706	093000	20449420	13930	13930	13930	13930	0
656	20230706	092900	20449420	13930	13930	13930	13930	25
657	20230706	092800	20101170	13930	13940	13940	13930	236
658	20230706	092700	16813080	13940	13940	13940	13940	0
659	20230706	092600	16813080	13940	13950	13950	13940	10
660	20230706	092500	16673670	13940	14000	14000	13940	200
661	20230706	092400	13877250	14000	14000	14000	14000	0
662	20230706	092300	13877250	14000	13950	14000	13950	166
663	20230706	092200	11553300	13950	13950	13950	13950	0
664	20230706	092100	11553300	13950	13950	13950	13950	0
665	20230706	092000	11553300	13950	13950	13950	13950	0
666	20230706	091900	11553300	13950	13950	13950	13950	10
667	20230706	091800	11413800	13930	13930	13930	13930	1
668	20230706	091700	11399870	13950	13950	13950	13950	0
669	20230706	091600	11399870	13950	13950	13950	13950	2
670	20230706	091500	11371970	13940	13940	13940	13940	20
671	20230706	091400	11093170	13950	13950	13950	13940	41
672	20230706	091300	10521250	13950	13950	13950	13950	0
673	20230706	091200	10521250	13950	13950	13950	13950	54
674	20230706	091100	9767950	13960	13960	13960	13960	0
675	20230706	091000	9767950	13960	13980	13980	13960	138
676	20230706	090900	7840330	13980	14000	14000	13980	259
677	20230706	090800	4216460	14010	14060	14060	14010	167
678	20230706	090700	1873820	14070	14080	14080	14070	16
679	20230706	090600	1648580	14090	14090	14090	14090	0
680	20230706	090500	1648580	14090	14090	14090	14090	0
681	20230706	090400	1648580	14090	14090	14090	14090	4
682	20230706	090300	1592220	14070	14080	14080	14070	36
683	20230706	090200	1085680	14090	14090	14090	14090	2
684	20230706	090100	1057500	14100	14100	14100	14100	34
685	20230706	090000	578100	14100	14100	14100	14100	41