KissMeData/019440/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190100	147058390	16050	16050	16050	16050	195
3	20230713	190000	147058390	16050	16050	16050	16050	0
4	20230713	185900	147058390	16050	16050	16050	16050	0
5	20230713	185800	147058390	16050	16050	16050	16050	0
6	20230713	185700	147058390	16050	16050	16050	16050	0
7	20230713	185600	147058390	16050	16050	16050	16050	0
8	20230713	185500	147058390	16050	16050	16050	16050	0
9	20230713	185400	147058390	16050	16050	16050	16050	0
10	20230713	185300	147058390	16050	16050	16050	16050	0
11	20230713	185200	147058390	16050	16050	16050	16050	0
12	20230713	185100	147058390	16050	16050	16050	16050	0
13	20230713	185000	147058390	16050	16050	16050	16050	0
14	20230713	184900	147058390	16050	16050	16050	16050	0
15	20230713	184800	147058390	16050	16050	16050	16050	0
16	20230713	184700	147058390	16050	16050	16050	16050	0
17	20230713	184600	147058390	16050	16050	16050	16050	0
18	20230713	184500	147058390	16050	16050	16050	16050	0
19	20230713	184400	147058390	16050	16050	16050	16050	0
20	20230713	184300	147058390	16050	16050	16050	16050	0
21	20230713	184200	147058390	16050	16050	16050	16050	0
22	20230713	184100	147058390	16050	16050	16050	16050	0
23	20230713	184000	147058390	16050	16050	16050	16050	0
24	20230713	183900	147058390	16050	16050	16050	16050	0
25	20230713	183800	147058390	16050	16050	16050	16050	0
26	20230713	183700	147058390	16050	16050	16050	16050	0
27	20230713	183600	147058390	16050	16050	16050	16050	0
28	20230713	183500	147058390	16050	16050	16050	16050	0
29	20230713	183400	147058390	16050	16050	16050	16050	0
30	20230713	183300	147058390	16050	16050	16050	16050	0
31	20230713	183200	147058390	16050	16050	16050	16050	0
32	20230713	183100	147058390	16050	16050	16050	16050	195
33	20230713	183000	147058390	16050	16050	16050	16050	0
34	20230713	182900	147058390	16050	16050	16050	16050	0
35	20230713	182800	147058390	16050	16050	16050	16050	0
36	20230713	182700	147058390	16050	16050	16050	16050	0
37	20230713	182600	147058390	16050	16050	16050	16050	0
38	20230713	182500	147058390	16050	16050	16050	16050	0
39	20230713	182400	147058390	16050	16050	16050	16050	0
40	20230713	182300	147058390	16050	16050	16050	16050	0
41	20230713	182200	147058390	16050	16050	16050	16050	0
42	20230713	182100	147058390	16050	16050	16050	16050	0
43	20230713	182000	147058390	16050	16050	16050	16050	0
44	20230713	181900	147058390	16050	16050	16050	16050	0
45	20230713	181800	147058390	16050	16050	16050	16050	0
46	20230713	181700	147058390	16050	16050	16050	16050	0
47	20230713	181600	147058390	16050	16050	16050	16050	0
48	20230713	181500	147058390	16050	16050	16050	16050	0
49	20230713	181400	147058390	16050	16050	16050	16050	0
50	20230713	181300	147058390	16050	16050	16050	16050	0
51	20230713	181200	147058390	16050	16050	16050	16050	0
52	20230713	181100	147058390	16050	16050	16050	16050	0
53	20230713	181000	147058390	16050	16050	16050	16050	0
54	20230713	180900	147058390	16050	16050	16050	16050	0
55	20230713	180800	147058390	16050	16050	16050	16050	0
56	20230713	180700	147058390	16050	16050	16050	16050	0
57	20230713	180600	147058390	16050	16050	16050	16050	0
58	20230713	180500	147058390	16050	16050	16050	16050	0
59	20230713	180400	147058390	16050	16050	16050	16050	0
60	20230713	180300	147058390	16050	16050	16050	16050	0
61	20230713	180200	147058390	16050	16050	16050	16050	0
62	20230713	180100	147058390	16050	16050	16050	16050	195
63	20230713	180000	147058390	16050	16050	16050	16050	0
64	20230713	175900	147058390	16050	16050	16050	16050	0
65	20230713	175800	147058390	16050	16050	16050	16050	0
66	20230713	175700	147058390	16050	16050	16050	16050	0
67	20230713	175600	147058390	16050	16050	16050	16050	0
68	20230713	175500	147058390	16050	16050	16050	16050	0
69	20230713	175400	147058390	16050	16050	16050	16050	0
70	20230713	175300	147058390	16050	16050	16050	16050	0
71	20230713	175200	147058390	16050	16050	16050	16050	0
72	20230713	175100	147058390	16050	16050	16050	16050	0
73	20230713	175000	147058390	16050	16050	16050	16050	0
74	20230713	174900	147058390	16050	16050	16050	16050	0
75	20230713	174800	147058390	16050	16050	16050	16050	0
76	20230713	174700	147058390	16050	16050	16050	16050	0
77	20230713	174600	147058390	16050	16050	16050	16050	0
78	20230713	174500	147058390	16050	16050	16050	16050	0
79	20230713	174400	147058390	16050	16050	16050	16050	0
80	20230713	174300	147058390	16050	16050	16050	16050	0
81	20230713	174200	147058390	16050	16050	16050	16050	0
82	20230713	174100	147058390	16050	16050	16050	16050	0
83	20230713	174000	147058390	16050	16050	16050	16050	0
84	20230713	173900	147058390	16050	16050	16050	16050	0
85	20230713	173800	147058390	16050	16050	16050	16050	0
86	20230713	173700	147058390	16050	16050	16050	16050	0
87	20230713	173600	147058390	16050	16050	16050	16050	0
88	20230713	173500	147058390	16050	16050	16050	16050	0
89	20230713	173400	147058390	16050	16050	16050	16050	0
90	20230713	173300	147058390	16050	16050	16050	16050	0
91	20230713	173200	147058390	16050	16050	16050	16050	0
92	20230713	173100	147058390	16050	16050	16050	16050	195
93	20230713	173000	147058390	16050	16050	16050	16050	0
94	20230713	172900	147058390	16050	16050	16050	16050	0
95	20230713	172800	147058390	16050	16050	16050	16050	0
96	20230713	172700	147058390	16050	16050	16050	16050	0
97	20230713	172600	147058390	16050	16050	16050	16050	0
98	20230713	172500	147058390	16050	16050	16050	16050	0
99	20230713	172400	147058390	16050	16050	16050	16050	0
100	20230713	172300	147058390	16050	16050	16050	16050	0
101	20230713	172200	147058390	16050	16050	16050	16050	0
102	20230713	172100	147058390	16050	16050	16050	16050	0
103	20230713	172000	147058390	16050	16050	16050	16050	0
104	20230713	171900	147058390	16050	16050	16050	16050	0
105	20230713	171800	147058390	16050	16050	16050	16050	0
106	20230713	171700	147058390	16050	16050	16050	16050	0
107	20230713	171600	147058390	16050	16050	16050	16050	0
108	20230713	171500	147058390	16050	16050	16050	16050	0
109	20230713	171400	147058390	16050	16050	16050	16050	0
110	20230713	171300	147058390	16050	16050	16050	16050	0
111	20230713	171200	147058390	16050	16050	16050	16050	0
112	20230713	171100	147058390	16050	16050	16050	16050	0
113	20230713	171000	147058390	16050	16050	16050	16050	0
114	20230713	170900	147058390	16050	16050	16050	16050	0
115	20230713	170800	147058390	16050	16050	16050	16050	0
116	20230713	170700	147058390	16050	16050	16050	16050	0
117	20230713	170600	147058390	16050	16050	16050	16050	0
118	20230713	170500	147058390	16050	16050	16050	16050	0
119	20230713	170400	147058390	16050	16050	16050	16050	0
120	20230713	170300	147058390	16050	16050	16050	16050	0
121	20230713	170200	147058390	16050	16050	16050	16050	0
122	20230713	170100	147058390	16050	16050	16050	16050	195
123	20230713	170000	147058390	16050	16050	16050	16050	0
124	20230713	165900	147058390	16050	16050	16050	16050	0
125	20230713	165800	147058390	16050	16050	16050	16050	0
126	20230713	165700	147058390	16050	16050	16050	16050	0
127	20230713	165600	147058390	16050	16050	16050	16050	0
128	20230713	165500	147058390	16050	16050	16050	16050	0
129	20230713	165400	147058390	16050	16050	16050	16050	0
130	20230713	165300	147058390	16050	16050	16050	16050	0
131	20230713	165200	147058390	16050	16050	16050	16050	0
132	20230713	165100	147058390	16050	16050	16050	16050	0
133	20230713	165000	147058390	16050	16050	16050	16050	0
134	20230713	164900	147058390	16050	16050	16050	16050	0
135	20230713	164800	147058390	16050	16050	16050	16050	0
136	20230713	164700	147058390	16050	16050	16050	16050	0
137	20230713	164600	147058390	16050	16050	16050	16050	0
138	20230713	164500	147058390	16050	16050	16050	16050	0
139	20230713	164400	147058390	16050	16050	16050	16050	0
140	20230713	164300	147058390	16050	16050	16050	16050	0
141	20230713	164200	147058390	16050	16050	16050	16050	0
142	20230713	164100	147058390	16050	16050	16050	16050	0
143	20230713	164000	147058390	16050	16050	16050	16050	0
144	20230713	163900	147058390	16050	16050	16050	16050	0
145	20230713	163800	147058390	16050	16050	16050	16050	0
146	20230713	163700	147058390	16050	16050	16050	16050	0
147	20230713	163600	147058390	16050	16050	16050	16050	0
148	20230713	163500	147058390	16050	16050	16050	16050	0
149	20230713	163400	147058390	16050	16050	16050	16050	0
150	20230713	163300	147058390	16050	16050	16050	16050	0
151	20230713	163200	147058390	16050	16050	16050	16050	0
152	20230713	163100	147058390	16050	16050	16050	16050	195
153	20230713	163000	147058390	16050	16050	16050	16050	0
154	20230713	162900	147058390	16050	16050	16050	16050	0
155	20230713	162800	147058390	16050	16050	16050	16050	0
156	20230713	162700	147058390	16050	16050	16050	16050	0
157	20230713	162600	147058390	16050	16050	16050	16050	0
158	20230713	162500	147058390	16050	16050	16050	16050	0
159	20230713	162400	147058390	16050	16050	16050	16050	0
160	20230713	162300	147058390	16050	16050	16050	16050	0
161	20230713	162200	147058390	16050	16050	16050	16050	0
162	20230713	162100	147058390	16050	16050	16050	16050	0
163	20230713	162000	147058390	16050	16050	16050	16050	0
164	20230713	161900	147058390	16050	16050	16050	16050	0
165	20230713	161800	147058390	16050	16050	16050	16050	0
166	20230713	161700	147058390	16050	16050	16050	16050	0
167	20230713	161600	147058390	16050	16050	16050	16050	0
168	20230713	161500	147058390	16050	16050	16050	16050	0
169	20230713	161400	147058390	16050	16050	16050	16050	0
170	20230713	161300	147058390	16050	16050	16050	16050	0
171	20230713	161200	147058390	16050	16050	16050	16050	0
172	20230713	161100	147058390	16050	16050	16050	16050	0
173	20230713	161000	147058390	16050	16050	16050	16050	0
174	20230713	160900	147058390	16050	16050	16050	16050	0
175	20230713	160800	147058390	16050	16050	16050	16050	0
176	20230713	160700	147058390	16050	16050	16050	16050	0
177	20230713	160600	147058390	16050	16050	16050	16050	0
178	20230713	160500	147058390	16050	16050	16050	16050	0
179	20230713	160400	147058390	16050	16050	16050	16050	0
180	20230713	160300	147058390	16050	16050	16050	16050	0
181	20230713	160200	147058390	16050	16050	16050	16050	0
182	20230713	160100	147058390	16050	16050	16050	16050	195
183	20230713	160000	147058390	16050	16050	16050	16050	0
184	20230713	155900	147058390	16050	16050	16050	16050	0
185	20230713	155800	147058390	16050	16050	16050	16050	0
186	20230713	155700	147058390	16050	16050	16050	16050	0
187	20230713	155600	147058390	16050	16050	16050	16050	0
188	20230713	155500	147058390	16050	16050	16050	16050	0
189	20230713	155400	147058390	16050	16050	16050	16050	0
190	20230713	155300	147058390	16050	16050	16050	16050	0
191	20230713	155200	147058390	16050	16050	16050	16050	0
192	20230713	155100	147058390	16050	16050	16050	16050	0
193	20230713	155000	147058390	16050	16050	16050	16050	0
194	20230713	154900	147058390	16050	16050	16050	16050	0
195	20230713	154800	147058390	16050	16050	16050	16050	0
196	20230713	154700	147058390	16050	16050	16050	16050	0
197	20230713	154600	147058390	16050	16050	16050	16050	0
198	20230713	154500	147058390	16050	16050	16050	16050	0
199	20230713	154400	147058390	16050	16050	16050	16050	0
200	20230713	154300	147058390	16050	16050	16050	16050	0
201	20230713	154200	147058390	16050	16050	16050	16050	0
202	20230713	154100	147058390	16050	16050	16050	16050	0
203	20230713	154000	147058390	16050	16050	16050	16050	0
204	20230713	153900	147058390	16050	16050	16050	16050	0
205	20230713	153800	147058390	16050	16050	16050	16050	0
206	20230713	153700	147058390	16050	16050	16050	16050	0
207	20230713	153600	147058390	16050	16050	16050	16050	0
208	20230713	153500	147058390	16050	16050	16050	16050	0
209	20230713	153400	147058390	16050	16050	16050	16050	0
210	20230713	153300	147058390	16050	16050	16050	16050	0
211	20230713	153200	147058390	16050	16050	16050	16050	0
212	20230713	153100	147058390	16050	16050	16050	16050	195
213	20230713	153000	147058390	16050	16050	16050	16050	195
214	20230713	152900	143928640	16080	16080	16080	16080	0
215	20230713	152800	143928640	16080	16080	16080	16080	0
216	20230713	152700	143928640	16080	16080	16080	16080	0
217	20230713	152600	143928640	16080	16080	16080	16080	0
218	20230713	152500	143928640	16080	16080	16080	16080	0
219	20230713	152400	143928640	16080	16080	16080	16080	0
220	20230713	152300	143928640	16080	16080	16080	16080	0
221	20230713	152200	143928640	16080	16080	16080	16080	0
222	20230713	152100	143928640	16080	16080	16080	16080	0
223	20230713	152000	143928640	16080	16080	16080	16080	0
224	20230713	151900	143928640	16080	16050	16080	16050	33
225	20230713	151800	143398070	16080	16080	16080	16080	0
226	20230713	151700	143398070	16080	16080	16080	16080	34
227	20230713	151600	142851350	16080	16080	16080	16080	0
228	20230713	151500	142851350	16080	16080	16080	16080	0
229	20230713	151400	142851350	16080	16070	16080	16070	4
230	20230713	151300	142787050	16080	16080	16080	16080	0
231	20230713	151200	142787050	16080	16080	16080	16080	50
232	20230713	151100	141983050	16080	16090	16090	16080	30
233	20230713	151000	141500550	16080	16080	16080	16080	2
234	20230713	150900	141468390	16100	16100	16100	16100	0
235	20230713	150800	141468390	16100	16100	16100	16100	0
236	20230713	150700	141468390	16100	16100	16100	16100	16
237	20230713	150600	141210790	16100	16080	16100	16080	157
238	20230713	150500	138684240	16080	16080	16080	16080	0
239	20230713	150400	138684240	16080	16080	16080	16080	10
240	20230713	150300	138523440	16070	16070	16070	16070	14
241	20230713	150200	138298460	16070	16070	16070	16070	0
242	20230713	150100	138298460	16070	16070	16070	16070	1
243	20230713	150000	138282390	16070	16080	16080	16070	6
244	20230713	145900	138185920	16070	16040	16070	16040	101
245	20230713	145800	136563270	16040	16040	16040	16040	13
246	20230713	145700	136354750	16050	16050	16050	16050	26
247	20230713	145600	135937450	16040	16040	16040	16040	0
248	20230713	145500	135937450	16040	16040	16040	16040	0
249	20230713	145400	135937450	16040	16040	16040	16040	0
250	20230713	145300	135937450	16040	16040	16040	16040	20
251	20230713	145200	135616650	16040	16040	16040	16040	0
252	20230713	145100	135616650	16040	16030	16040	16030	61
253	20230713	145000	134638340	16040	16040	16040	16040	4
254	20230713	144900	134574180	16040	16040	16040	16040	0
255	20230713	144800	134574180	16040	16040	16040	16040	0
256	20230713	144700	134574180	16040	16040	16040	16040	1
257	20230713	144600	134558140	16040	16050	16050	16040	4
258	20230713	144500	134493960	16040	16040	16040	16040	0
259	20230713	144400	134493960	16040	16040	16040	16040	100
260	20230713	144300	132889960	16040	16030	16040	16030	16
261	20230713	144200	132633470	16040	16040	16040	16040	3
262	20230713	144100	132585350	16040	16040	16040	16040	5
263	20230713	144000	132505150	15980	15980	15980	15980	0
264	20230713	143900	132505150	15980	15980	15980	15980	0
265	20230713	143800	132505150	15980	15980	15980	15980	0
266	20230713	143700	132505150	15980	15980	15980	15980	0
267	20230713	143600	132505150	15980	15980	15980	15980	104
268	20230713	143500	130843230	15980	15980	15980	15980	0
269	20230713	143400	130843230	15980	15990	15990	15980	162
270	20230713	143300	128253860	15980	15980	15980	15980	0
271	20230713	143200	128253860	15980	16070	16070	15980	8
272	20230713	143100	128125390	16070	16000	16070	16000	666
273	20230713	143000	117438790	15980	15980	15980	15980	0
274	20230713	142900	117438790	15980	15980	15980	15980	8
275	20230713	142800	117310950	15980	15980	15980	15980	0
276	20230713	142700	117310950	15980	15980	15980	15980	0
277	20230713	142600	117310950	15980	15980	15980	15980	1
278	20230713	142500	117294970	15980	15980	15980	15980	0
279	20230713	142400	117294970	15980	16000	16000	15980	130
280	20230713	142300	115216740	16000	16000	16000	16000	0
281	20230713	142200	115216740	16000	16000	16000	16000	100
282	20230713	142100	113616740	16010	16010	16010	16010	0
283	20230713	142000	113616740	16010	16000	16010	16000	79
284	20230713	141900	112352240	16000	16000	16000	16000	0
285	20230713	141800	112352240	16000	16000	16000	16000	0
286	20230713	141700	112352240	16000	16000	16000	16000	0
287	20230713	141600	112352240	16000	16000	16000	16000	3
288	20230713	141500	112304240	16000	16000	16000	16000	0
289	20230713	141400	112304240	16000	16000	16000	16000	0
290	20230713	141300	112304240	16000	16000	16000	16000	12
291	20230713	141200	112112240	16010	16010	16010	16010	7
292	20230713	141100	112000170	16010	16010	16010	16010	0
293	20230713	141000	112000170	16010	16010	16010	16010	0
294	20230713	140900	112000170	16010	16010	16010	16010	3
295	20230713	140800	111952140	16010	16010	16010	16010	0
296	20230713	140700	111952140	16010	16010	16010	16010	0
297	20230713	140600	111952140	16010	16010	16010	16010	18
298	20230713	140500	111663960	16000	16000	16000	16000	0
299	20230713	140400	111663960	16000	16000	16000	16000	0
300	20230713	140300	111663960	16000	16000	16000	16000	0
301	20230713	140200	111663960	16000	16000	16000	16000	0
302	20230713	140100	111663960	16000	16000	16000	16000	0
303	20230713	140000	111663960	16000	16000	16000	16000	49
304	20230713	135900	110879960	16000	16000	16000	16000	0
305	20230713	135800	110879960	16000	16000	16000	16000	14
306	20230713	135700	110655960	16000	16000	16000	16000	0
307	20230713	135600	110655960	16000	16000	16000	16000	0
308	20230713	135500	110655960	16000	16000	16000	16000	0
309	20230713	135400	110655960	16000	16000	16000	16000	6
310	20230713	135300	110559960	16000	16000	16000	16000	0
311	20230713	135200	110559960	16000	16000	16000	16000	0
312	20230713	135100	110559960	16000	16000	16000	16000	5
313	20230713	135000	110479960	16000	16000	16000	16000	20
314	20230713	134900	110159960	16000	16000	16000	16000	0
315	20230713	134800	110159960	16000	16000	16000	16000	0
316	20230713	134700	110159960	16000	16000	16000	16000	4
317	20230713	134600	110095960	16000	16000	16000	16000	0
318	20230713	134500	110095960	16000	16000	16000	16000	3
319	20230713	134400	110047960	16000	16000	16000	16000	38
320	20230713	134300	109439960	16000	16000	16000	16000	64
321	20230713	134200	108415960	16000	16000	16000	16000	0
322	20230713	134100	108415960	16000	16000	16000	16000	20
323	20230713	134000	108095960	16000	16000	16000	16000	6
324	20230713	133900	107999960	16000	16000	16000	16000	0
325	20230713	133800	107999960	16000	16000	16000	16000	0
326	20230713	133700	107999960	16000	16000	16000	16000	0
327	20230713	133600	107999960	16000	16000	16000	16000	5
328	20230713	133500	107919960	16000	16000	16000	16000	0
329	20230713	133400	107919960	16000	16000	16000	16000	0
330	20230713	133300	107919960	16000	16000	16000	16000	18
331	20230713	133200	107631960	16010	16010	16010	16010	0
332	20230713	133100	107631960	16010	16010	16010	16010	0
333	20230713	133000	107631960	16010	16010	16010	16010	0
334	20230713	132900	107631960	16010	16010	16010	16010	5
335	20230713	132800	107551910	16010	16010	16010	16010	0
336	20230713	132700	107551910	16010	16010	16010	16010	1
337	20230713	132600	107535900	16000	16000	16000	16000	0
338	20230713	132500	107535900	16000	16000	16000	16000	10
339	20230713	132400	107375900	16000	16000	16000	16000	0
340	20230713	132300	107375900	16000	16000	16000	16000	0
341	20230713	132200	107375900	16000	16000	16000	16000	0
342	20230713	132100	107375900	16000	16000	16000	16000	0
343	20230713	132000	107375900	16000	16000	16000	16000	4
344	20230713	131900	107311900	16010	16010	16010	16010	0
345	20230713	131800	107311900	16010	16010	16010	16010	2
346	20230713	131700	107279880	16010	16010	16010	16010	0
347	20230713	131600	107279880	16010	16010	16010	16010	20
348	20230713	131500	106959680	16010	16010	16010	16010	6
349	20230713	131400	106863620	16010	16010	16010	16010	0
350	20230713	131300	106863620	16010	16010	16010	16010	0
351	20230713	131200	106863620	16010	16010	16010	16010	0
352	20230713	131100	106863620	16010	16010	16010	16010	2
353	20230713	131000	106831600	16010	16010	16010	16010	0
354	20230713	130900	106831600	16010	16010	16010	16010	0
355	20230713	130800	106831600	16010	16010	16010	16010	6
356	20230713	130700	106735540	16010	16010	16010	16010	0
357	20230713	130600	106735540	16010	16010	16010	16010	0
358	20230713	130500	106735540	16010	16010	16010	16010	10
359	20230713	130400	106575440	16000	16000	16000	16000	0
360	20230713	130300	106575440	16000	16000	16000	16000	0
361	20230713	130200	106575440	16000	16000	16000	16000	10
362	20230713	130100	106415440	16000	15990	16000	15990	287
363	20230713	130000	101823460	15980	15980	15980	15980	0
364	20230713	125900	101823460	15980	15980	15980	15980	0
365	20230713	125800	101823460	15980	15980	15980	15980	0
366	20230713	125700	101823460	15980	15980	15980	15980	3
367	20230713	125600	101775520	15980	15980	15980	15980	2
368	20230713	125500	101743560	15980	15980	15980	15980	0
369	20230713	125400	101743560	15980	15980	15980	15980	0
370	20230713	125300	101743560	15980	15980	15980	15980	0
371	20230713	125200	101743560	15980	15980	15980	15980	0
372	20230713	125100	101743560	15980	15980	15980	15980	0
373	20230713	125000	101743560	15980	15980	15980	15980	1
374	20230713	124900	101727580	16000	16000	16000	16000	0
375	20230713	124800	101727580	16000	16000	16000	16000	0
376	20230713	124700	101727580	16000	16000	16000	16000	0
377	20230713	124600	101727580	16000	16000	16000	16000	0
378	20230713	124500	101727580	16000	16000	16000	16000	10
379	20230713	124400	101567580	16000	16000	16000	16000	0
380	20230713	124300	101567580	16000	16000	16000	16000	0
381	20230713	124200	101567580	16000	16000	16000	16000	0
382	20230713	124100	101567580	16000	16000	16000	16000	0
383	20230713	124000	101567580	16000	16000	16000	16000	0
384	20230713	123900	101567580	16000	16000	16000	16000	0
385	20230713	123800	101567580	16000	16000	16000	16000	0
386	20230713	123700	101567580	16000	16000	16000	16000	10
387	20230713	123600	101407580	16000	16000	16000	16000	0
388	20230713	123500	101407580	16000	16000	16000	16000	3
389	20230713	123400	101359580	16000	16000	16000	16000	0
390	20230713	123300	101359580	16000	16000	16000	16000	0
391	20230713	123200	101359580	16000	16000	16000	16000	0
392	20230713	123100	101359580	16000	16000	16000	16000	29
393	20230713	123000	100895580	16000	16000	16000	16000	192
394	20230713	122900	97823580	16000	16000	16000	16000	0
395	20230713	122800	97823580	16000	16000	16000	16000	0
396	20230713	122700	97823580	16000	16000	16000	16000	0
397	20230713	122600	97823580	16000	16000	16000	16000	0
398	20230713	122500	97823580	16000	16000	16000	16000	0
399	20230713	122400	97823580	16000	16000	16000	16000	3
400	20230713	122300	97775580	15990	15990	15990	15990	0
401	20230713	122200	97775580	15990	15990	15990	15990	3
402	20230713	122100	97727610	15990	15980	15990	15980	20
403	20230713	122000	97408000	15970	15970	15970	15970	4
404	20230713	121900	97344120	15990	15990	15990	15990	80
405	20230713	121800	96064920	16000	16000	16000	16000	0
406	20230713	121700	96064920	16000	16000	16000	16000	0
407	20230713	121600	96064920	16000	16000	16000	16000	131
408	20230713	121500	93968920	16000	16000	16000	16000	0
409	20230713	121400	93968920	16000	16000	16000	16000	0
410	20230713	121300	93968920	16000	16000	16000	16000	0
411	20230713	121200	93968920	16000	16000	16000	16000	5
412	20230713	121100	93888920	16000	16000	16000	16000	0
413	20230713	121000	93888920	16000	16000	16000	16000	0
414	20230713	120900	93888920	16000	16000	16000	16000	4
415	20230713	120800	93824920	16000	16000	16000	16000	0
416	20230713	120700	93824920	16000	16010	16010	16000	104
417	20230713	120600	92160870	16010	16010	16010	16010	0
418	20230713	120500	92160870	16010	16010	16010	16010	5
419	20230713	120400	92080820	16010	16010	16010	16010	0
420	20230713	120300	92080820	16010	16010	16010	16010	0
421	20230713	120200	92080820	16010	16010	16010	16010	0
422	20230713	120100	92080820	16010	16010	16010	16010	0
423	20230713	120000	92080820	16010	16010	16010	16010	0
424	20230713	115900	92080820	16010	16010	16010	16010	5
425	20230713	115800	92000770	16010	16000	16010	16000	13
426	20230713	115700	91792760	16000	16000	16000	16000	0
427	20230713	115600	91792760	16000	16000	16000	16000	2
428	20230713	115500	91760760	16000	16000	16000	16000	0
429	20230713	115400	91760760	16000	16000	16000	16000	0
430	20230713	115300	91760760	16000	16000	16000	16000	0
431	20230713	115200	91760760	16000	16000	16000	16000	20
432	20230713	115100	91440760	16000	15990	16000	15990	14
433	20230713	115000	91216870	16000	16000	16000	16000	11
434	20230713	114900	91040870	16000	16000	16000	16000	24
435	20230713	114800	90656870	16000	16000	16000	16000	80
436	20230713	114700	89376870	16010	16010	16010	16010	1
437	20230713	114600	89360860	16020	16020	16020	16020	0
438	20230713	114500	89360860	16020	16020	16020	16020	2
439	20230713	114400	89328820	16030	16030	16030	16030	0
440	20230713	114300	89328820	16030	16030	16030	16030	0
441	20230713	114200	89328820	16030	16030	16030	16030	0
442	20230713	114100	89328820	16030	16030	16030	16030	0
443	20230713	114000	89328820	16030	16030	16030	16030	27
444	20230713	113900	88896010	16030	16030	16030	16030	0
445	20230713	113800	88896010	16030	16030	16030	16030	0
446	20230713	113700	88896010	16030	16030	16030	16030	30
447	20230713	113600	88415110	16030	16030	16030	16030	0
448	20230713	113500	88415110	16030	16030	16030	16030	2
449	20230713	113400	88383050	16030	16030	16030	16030	10
450	20230713	113300	88222750	16030	16030	16030	16030	0
451	20230713	113200	88222750	16030	16030	16030	16030	1
452	20230713	113100	88206720	16030	16030	16030	16030	0
453	20230713	113000	88206720	16030	16030	16030	16030	0
454	20230713	112900	88206720	16030	16030	16030	16030	0
455	20230713	112800	88206720	16030	16030	16030	16030	0
456	20230713	112700	88206720	16030	16030	16030	16030	6
457	20230713	112600	88110540	16030	16030	16030	16030	0
458	20230713	112500	88110540	16030	16030	16030	16030	103
459	20230713	112400	86459450	16030	16030	16030	16030	0
460	20230713	112300	86459450	16030	16030	16030	16030	0
461	20230713	112200	86459450	16030	16030	16030	16030	40
462	20230713	112100	85818250	16050	16050	16050	16050	10
463	20230713	112000	85657750	16050	16050	16050	16030	75
464	20230713	111900	84455360	16050	16050	16050	16050	0
465	20230713	111800	84455360	16050	16050	16050	16050	0
466	20230713	111700	84455360	16050	16060	16060	16050	4
467	20230713	111600	84391140	16060	16060	16060	16060	6
468	20230713	111500	84294780	16060	16060	16060	16060	20
469	20230713	111400	83973580	16060	16060	16060	16060	87
470	20230713	111300	82576360	16030	16030	16030	16030	0
471	20230713	111200	82576360	16030	16030	16030	16030	0
472	20230713	111100	82576360	16030	16030	16030	16030	0
473	20230713	111000	82576360	16030	16030	16030	16030	0
474	20230713	110900	82576360	16030	16030	16030	16030	0
475	20230713	110800	82576360	16030	16030	16030	16030	0
476	20230713	110700	82576360	16030	16030	16030	16030	50
477	20230713	110600	81774860	16030	16030	16030	16030	0
478	20230713	110500	81774860	16030	16030	16030	16030	0
479	20230713	110400	81774860	16030	16030	16030	16030	0
480	20230713	110300	81774860	16030	16030	16030	16030	0
481	20230713	110200	81774860	16030	16030	16030	16030	0
482	20230713	110100	81774860	16030	16030	16030	16030	0
483	20230713	110000	81774860	16030	16020	16030	16020	75
484	20230713	105900	80572700	15960	15960	15960	15960	0
485	20230713	105800	80572700	15960	15960	15960	15960	0
486	20230713	105700	80572700	15960	15960	15960	15960	1
487	20230713	105600	80556740	15960	15960	15960	15960	50
488	20230713	105500	79758740	15960	15960	15960	15960	0
489	20230713	105400	79758740	15960	15960	15960	15960	0
490	20230713	105300	79758740	15960	15960	15960	15960	0
491	20230713	105200	79758740	15960	15960	15960	15960	0
492	20230713	105100	79758740	15960	15970	15970	15960	95
493	20230713	105000	78242140	15960	15960	15960	15960	0
494	20230713	104900	78242140	15960	15960	15960	15960	0
495	20230713	104800	78242140	15960	15960	15960	15960	0
496	20230713	104700	78242140	15960	15960	15960	15960	0
497	20230713	104600	78242140	15960	15960	15960	15960	0
498	20230713	104500	78242140	15960	15960	15960	15960	0
499	20230713	104400	78242140	15960	16020	16020	15960	550
500	20230713	104300	69448630	16020	16020	16020	16020	18
501	20230713	104200	69160270	16020	16020	16020	16020	0
502	20230713	104100	69160270	16020	16020	16020	16020	0
503	20230713	104000	69160270	16020	16020	16020	16020	0
504	20230713	103900	69160270	16020	16080	16080	16020	68
505	20230713	103800	68070070	16070	16070	16070	16070	14
506	20230713	103700	67845090	16080	16080	16080	16080	0
507	20230713	103600	67845090	16080	16080	16080	16080	0
508	20230713	103500	67845090	16080	16080	16080	16080	0
509	20230713	103400	67845090	16080	16080	16080	16080	0
510	20230713	103300	67845090	16080	16080	16080	16080	0
511	20230713	103200	67845090	16080	16080	16080	16080	0
512	20230713	103100	67845090	16080	16080	16080	16080	0
513	20230713	103000	67845090	16080	16080	16080	16080	6
514	20230713	102900	67748610	16080	16070	16080	16070	71
515	20230713	102800	66607440	16060	16060	16060	16060	0
516	20230713	102700	66607440	16060	16060	16060	16060	6
517	20230713	102600	66511080	16040	16040	16040	16040	1
518	20230713	102500	66495040	16030	16030	16030	16030	0
519	20230713	102400	66495040	16030	16030	16030	16030	0
520	20230713	102300	66495040	16030	16030	16030	16030	50
521	20230713	102200	65693540	16070	16070	16070	16070	0
522	20230713	102100	65693540	16070	16070	16070	16070	0
523	20230713	102000	65693540	16070	16070	16070	16070	1
524	20230713	101900	65677470	16030	16030	16030	16030	32
525	20230713	101800	65164510	16080	16080	16080	16080	0
526	20230713	101700	65164510	16080	16080	16080	16080	0
527	20230713	101600	65164510	16080	16080	16080	16080	0
528	20230713	101500	65164510	16080	16080	16080	16080	10
529	20230713	101400	65003710	16080	16080	16080	16080	20
530	20230713	101300	64682110	16010	16090	16090	16010	14
531	20230713	101200	64456930	16090	16080	16090	16080	158
532	20230713	101100	61916220	16070	16030	16070	16030	748
533	20230713	101000	49916140	16020	15990	16020	15990	1220
534	20230713	100900	30385190	15990	15990	15990	15990	50
535	20230713	100800	29585690	15990	15990	15990	15990	61
536	20230713	100700	28610300	15990	15990	15990	15990	10
537	20230713	100600	28450400	15990	15980	15990	15980	9
538	20230713	100500	28306540	15900	15990	15990	15900	126
539	20230713	100400	26300450	15990	15990	15990	15990	37
540	20230713	100300	25708820	15980	15970	15980	15970	55
541	20230713	100200	24829930	15980	15980	15980	15980	0
542	20230713	100100	24829930	15980	15980	15980	15980	0
543	20230713	100000	24829930	15980	15980	15980	15980	0
544	20230713	095900	24829930	15980	15980	15980	15980	0
545	20230713	095800	24829930	15980	15980	15980	15980	25
546	20230713	095700	24430430	15980	15970	15980	15970	32
547	20230713	095600	23919350	15960	15960	15960	15960	0
548	20230713	095500	23919350	15960	15960	15960	15960	0
549	20230713	095400	23919350	15960	15960	15960	15960	0
550	20230713	095300	23919350	15960	15960	15960	15960	4
551	20230713	095200	23855510	15960	15960	15960	15960	0
552	20230713	095100	23855510	15960	15960	15960	15960	5
553	20230713	095000	23775710	15920	15920	15920	15920	20
554	20230713	094900	23457310	15950	15950	15950	15950	0
555	20230713	094800	23457310	15950	15950	15950	15950	1
556	20230713	094700	23441360	15970	15960	15970	15950	20
557	20230713	094600	23122140	15960	15960	15960	15960	0
558	20230713	094500	23122140	15960	15960	15960	15960	0
559	20230713	094400	23122140	15960	15960	15960	15960	152
560	20230713	094300	20696220	15970	15970	15970	15970	0
561	20230713	094200	20696220	15970	15970	15970	15970	0
562	20230713	094100	20696220	15970	15970	15970	15970	0
563	20230713	094000	20696220	15970	15960	15970	15960	109
564	20230713	093900	18955500	15950	15950	15950	15950	0
565	20230713	093800	18955500	15950	15950	15950	15950	51
566	20230713	093700	18142050	15950	15950	15950	15950	5
567	20230713	093600	18062300	15960	15960	15960	15960	0
568	20230713	093500	18062300	15960	15960	15960	15960	0
569	20230713	093400	18062300	15960	15960	15960	15960	1
570	20230713	093300	18046340	15960	15960	15960	15960	0
571	20230713	093200	18046340	15960	15960	15960	15960	0
572	20230713	093100	18046340	15960	15960	15960	15960	124
573	20230713	093000	16067300	15960	15960	15960	15960	6
574	20230713	092900	15971540	15910	15910	15910	15910	50
575	20230713	092800	15176040	15900	15900	15900	15900	0
576	20230713	092700	15176040	15900	15900	15900	15900	0
577	20230713	092600	15176040	15900	15950	15950	15900	100
578	20230713	092500	13583210	15990	15970	15990	15970	80
579	20230713	092400	12305320	15970	15970	15970	15970	9
580	20230713	092300	12161590	15970	15970	15970	15970	0
581	20230713	092200	12161590	15970	15970	15970	15970	3
582	20230713	092100	12113680	15970	15960	15970	15960	10
583	20230713	092000	11954050	15950	15950	15950	15950	0
584	20230713	091900	11954050	15950	15950	15950	15950	0
585	20230713	091800	11954050	15950	15950	15950	15950	0
586	20230713	091700	11954050	15950	15940	15950	15940	8
587	20230713	091600	11826490	15940	15950	15950	15940	10
588	20230713	091500	11667010	15960	15960	15960	15960	0
589	20230713	091400	11667010	15960	15960	15960	15960	0
590	20230713	091300	11667010	15960	15960	15960	15960	2
591	20230713	091200	11635090	15960	15960	15960	15960	77
592	20230713	091100	10406170	15960	15960	15960	15960	221
593	20230713	091000	6879010	15890	15890	15890	15890	30
594	20230713	090900	6402310	15890	15890	15890	15890	66
595	20230713	090800	5353570	15890	15890	15890	15890	10
596	20230713	090700	5194670	15890	15970	15970	15890	53
597	20230713	090600	4351460	15890	15890	15890	15890	0
598	20230713	090500	4351460	15890	15890	15890	15890	25
599	20230713	090400	3954210	15970	15890	15970	15890	47
600	20230713	090300	3207060	15900	15900	15900	15900	0
601	20230713	090200	3207060	15900	15880	15900	15880	9
602	20230713	090100	3064080	15890	15890	15890	15890	16
603	20230713	090000	2809840	15890	15990	15990	15890	176