KissMeData/078070/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194000	44672530	13730	13730	13730	13730	435
3	20230710	193900	44672530	13730	13730	13730	13730	0
4	20230710	193800	44672530	13730	13730	13730	13730	0
5	20230710	193700	44672530	13730	13730	13730	13730	0
6	20230710	193600	44672530	13730	13730	13730	13730	0
7	20230710	193500	44672530	13730	13730	13730	13730	0
8	20230710	193400	44672530	13730	13730	13730	13730	0
9	20230710	193300	44672530	13730	13730	13730	13730	0
10	20230710	193200	44672530	13730	13730	13730	13730	0
11	20230710	193100	44672530	13730	13730	13730	13730	0
12	20230710	193000	44672530	13730	13730	13730	13730	0
13	20230710	192900	44672530	13730	13730	13730	13730	0
14	20230710	192800	44672530	13730	13730	13730	13730	0
15	20230710	192700	44672530	13730	13730	13730	13730	0
16	20230710	192600	44672530	13730	13730	13730	13730	0
17	20230710	192500	44672530	13730	13730	13730	13730	0
18	20230710	192400	44672530	13730	13730	13730	13730	0
19	20230710	192300	44672530	13730	13730	13730	13730	0
20	20230710	192200	44672530	13730	13730	13730	13730	0
21	20230710	192100	44672530	13730	13730	13730	13730	0
22	20230710	192000	44672530	13730	13730	13730	13730	0
23	20230710	191900	44672530	13730	13730	13730	13730	0
24	20230710	191800	44672530	13730	13730	13730	13730	0
25	20230710	191700	44672530	13730	13730	13730	13730	0
26	20230710	191600	44672530	13730	13730	13730	13730	0
27	20230710	191500	44672530	13730	13730	13730	13730	0
28	20230710	191400	44672530	13730	13730	13730	13730	0
29	20230710	191300	44672530	13730	13730	13730	13730	0
30	20230710	191200	44672530	13730	13730	13730	13730	0
31	20230710	191100	44672530	13730	13730	13730	13730	0
32	20230710	191000	44672530	13730	13730	13730	13730	435
33	20230710	190900	44672530	13730	13730	13730	13730	0
34	20230710	190800	44672530	13730	13730	13730	13730	0
35	20230710	190700	44672530	13730	13730	13730	13730	0
36	20230710	190600	44672530	13730	13730	13730	13730	0
37	20230710	190500	44672530	13730	13730	13730	13730	0
38	20230710	190400	44672530	13730	13730	13730	13730	0
39	20230710	190300	44672530	13730	13730	13730	13730	0
40	20230710	190200	44672530	13730	13730	13730	13730	0
41	20230710	190100	44672530	13730	13730	13730	13730	0
42	20230710	190000	44672530	13730	13730	13730	13730	0
43	20230710	185900	44672530	13730	13730	13730	13730	0
44	20230710	185800	44672530	13730	13730	13730	13730	0
45	20230710	185700	44672530	13730	13730	13730	13730	0
46	20230710	185600	44672530	13730	13730	13730	13730	0
47	20230710	185500	44672530	13730	13730	13730	13730	0
48	20230710	185400	44672530	13730	13730	13730	13730	0
49	20230710	185300	44672530	13730	13730	13730	13730	0
50	20230710	185200	44672530	13730	13730	13730	13730	0
51	20230710	185100	44672530	13730	13730	13730	13730	0
52	20230710	185000	44672530	13730	13730	13730	13730	0
53	20230710	184900	44672530	13730	13730	13730	13730	0
54	20230710	184800	44672530	13730	13730	13730	13730	0
55	20230710	184700	44672530	13730	13730	13730	13730	0
56	20230710	184600	44672530	13730	13730	13730	13730	0
57	20230710	184500	44672530	13730	13730	13730	13730	0
58	20230710	184400	44672530	13730	13730	13730	13730	0
59	20230710	184300	44672530	13730	13730	13730	13730	0
60	20230710	184200	44672530	13730	13730	13730	13730	0
61	20230710	184100	44672530	13730	13730	13730	13730	0
62	20230710	184000	44672530	13730	13730	13730	13730	435
63	20230710	183900	44672530	13730	13730	13730	13730	0
64	20230710	183800	44672530	13730	13730	13730	13730	0
65	20230710	183700	44672530	13730	13730	13730	13730	0
66	20230710	183600	44672530	13730	13730	13730	13730	0
67	20230710	183500	44672530	13730	13730	13730	13730	0
68	20230710	183400	44672530	13730	13730	13730	13730	0
69	20230710	183300	44672530	13730	13730	13730	13730	0
70	20230710	183200	44672530	13730	13730	13730	13730	0
71	20230710	183100	44672530	13730	13730	13730	13730	0
72	20230710	183000	44672530	13730	13730	13730	13730	0
73	20230710	182900	44672530	13730	13730	13730	13730	0
74	20230710	182800	44672530	13730	13730	13730	13730	0
75	20230710	182700	44672530	13730	13730	13730	13730	0
76	20230710	182600	44672530	13730	13730	13730	13730	0
77	20230710	182500	44672530	13730	13730	13730	13730	0
78	20230710	182400	44672530	13730	13730	13730	13730	0
79	20230710	182300	44672530	13730	13730	13730	13730	0
80	20230710	182200	44672530	13730	13730	13730	13730	0
81	20230710	182100	44672530	13730	13730	13730	13730	0
82	20230710	182000	44672530	13730	13730	13730	13730	0
83	20230710	181900	44672530	13730	13730	13730	13730	0
84	20230710	181800	44672530	13730	13730	13730	13730	0
85	20230710	181700	44672530	13730	13730	13730	13730	0
86	20230710	181600	44672530	13730	13730	13730	13730	0
87	20230710	181500	44672530	13730	13730	13730	13730	0
88	20230710	181400	44672530	13730	13730	13730	13730	0
89	20230710	181300	44672530	13730	13730	13730	13730	0
90	20230710	181200	44672530	13730	13730	13730	13730	0
91	20230710	181100	44672530	13730	13730	13730	13730	0
92	20230710	181000	44672530	13730	13730	13730	13730	435
93	20230710	180900	44672530	13730	13730	13730	13730	0
94	20230710	180800	44672530	13730	13730	13730	13730	0
95	20230710	180700	44672530	13730	13730	13730	13730	0
96	20230710	180600	44672530	13730	13730	13730	13730	0
97	20230710	180500	44672530	13730	13730	13730	13730	0
98	20230710	180400	44672530	13730	13730	13730	13730	0
99	20230710	180300	44672530	13730	13730	13730	13730	0
100	20230710	180200	44672530	13730	13730	13730	13730	0
101	20230710	180100	44672530	13730	13730	13730	13730	0
102	20230710	180000	44672530	13730	13730	13730	13730	0
103	20230710	175900	44672530	13730	13730	13730	13730	0
104	20230710	175800	44672530	13730	13730	13730	13730	0
105	20230710	175700	44672530	13730	13730	13730	13730	0
106	20230710	175600	44672530	13730	13730	13730	13730	0
107	20230710	175500	44672530	13730	13730	13730	13730	0
108	20230710	175400	44672530	13730	13730	13730	13730	0
109	20230710	175300	44672530	13730	13730	13730	13730	0
110	20230710	175200	44672530	13730	13730	13730	13730	0
111	20230710	175100	44672530	13730	13730	13730	13730	0
112	20230710	175000	44672530	13730	13730	13730	13730	0
113	20230710	174900	44672530	13730	13730	13730	13730	0
114	20230710	174800	44672530	13730	13730	13730	13730	0
115	20230710	174700	44672530	13730	13730	13730	13730	0
116	20230710	174600	44672530	13730	13730	13730	13730	0
117	20230710	174500	44672530	13730	13730	13730	13730	0
118	20230710	174400	44672530	13730	13730	13730	13730	0
119	20230710	174300	44672530	13730	13730	13730	13730	0
120	20230710	174200	44672530	13730	13730	13730	13730	0
121	20230710	174100	44672530	13730	13730	13730	13730	0
122	20230710	174000	44672530	13730	13730	13730	13730	435
123	20230710	173900	44672530	13730	13730	13730	13730	0
124	20230710	173800	44672530	13730	13730	13730	13730	0
125	20230710	173700	44672530	13730	13730	13730	13730	0
126	20230710	173600	44672530	13730	13730	13730	13730	0
127	20230710	173500	44672530	13730	13730	13730	13730	0
128	20230710	173400	44672530	13730	13730	13730	13730	0
129	20230710	173300	44672530	13730	13730	13730	13730	0
130	20230710	173200	44672530	13730	13730	13730	13730	0
131	20230710	173100	44672530	13730	13730	13730	13730	0
132	20230710	173000	44672530	13730	13730	13730	13730	0
133	20230710	172900	44672530	13730	13730	13730	13730	0
134	20230710	172800	44672530	13730	13730	13730	13730	0
135	20230710	172700	44672530	13730	13730	13730	13730	0
136	20230710	172600	44672530	13730	13730	13730	13730	0
137	20230710	172500	44672530	13730	13730	13730	13730	0
138	20230710	172400	44672530	13730	13730	13730	13730	0
139	20230710	172300	44672530	13730	13730	13730	13730	0
140	20230710	172200	44672530	13730	13730	13730	13730	0
141	20230710	172100	44672530	13730	13730	13730	13730	0
142	20230710	172000	44672530	13730	13730	13730	13730	0
143	20230710	171900	44672530	13730	13730	13730	13730	0
144	20230710	171800	44672530	13730	13730	13730	13730	0
145	20230710	171700	44672530	13730	13730	13730	13730	0
146	20230710	171600	44672530	13730	13730	13730	13730	0
147	20230710	171500	44672530	13730	13730	13730	13730	0
148	20230710	171400	44672530	13730	13730	13730	13730	0
149	20230710	171300	44672530	13730	13730	13730	13730	0
150	20230710	171200	44672530	13730	13730	13730	13730	0
151	20230710	171100	44672530	13730	13730	13730	13730	0
152	20230710	171000	44672530	13730	13730	13730	13730	435
153	20230710	170900	44672530	13730	13730	13730	13730	0
154	20230710	170800	44672530	13730	13730	13730	13730	0
155	20230710	170700	44672530	13730	13730	13730	13730	0
156	20230710	170600	44672530	13730	13730	13730	13730	0
157	20230710	170500	44672530	13730	13730	13730	13730	0
158	20230710	170400	44672530	13730	13730	13730	13730	0
159	20230710	170300	44672530	13730	13730	13730	13730	0
160	20230710	170200	44672530	13730	13730	13730	13730	0
161	20230710	170100	44672530	13730	13730	13730	13730	0
162	20230710	170000	44672530	13730	13730	13730	13730	0
163	20230710	165900	44672530	13730	13730	13730	13730	0
164	20230710	165800	44672530	13730	13730	13730	13730	0
165	20230710	165700	44672530	13730	13730	13730	13730	0
166	20230710	165600	44672530	13730	13730	13730	13730	0
167	20230710	165500	44672530	13730	13730	13730	13730	0
168	20230710	165400	44672530	13730	13730	13730	13730	0
169	20230710	165300	44672530	13730	13730	13730	13730	0
170	20230710	165200	44672530	13730	13730	13730	13730	0
171	20230710	165100	44672530	13730	13730	13730	13730	0
172	20230710	165000	44672530	13730	13730	13730	13730	0
173	20230710	164900	44672530	13730	13730	13730	13730	0
174	20230710	164800	44672530	13730	13730	13730	13730	0
175	20230710	164700	44672530	13730	13730	13730	13730	0
176	20230710	164600	44672530	13730	13730	13730	13730	0
177	20230710	164500	44672530	13730	13730	13730	13730	0
178	20230710	164400	44672530	13730	13730	13730	13730	0
179	20230710	164300	44672530	13730	13730	13730	13730	0
180	20230710	164200	44672530	13730	13730	13730	13730	0
181	20230710	164100	44672530	13730	13730	13730	13730	0
182	20230710	164000	44672530	13730	13730	13730	13730	435
183	20230710	163900	44672530	13730	13730	13730	13730	0
184	20230710	163800	44672530	13730	13730	13730	13730	0
185	20230710	163700	44672530	13730	13730	13730	13730	0
186	20230710	163600	44672530	13730	13730	13730	13730	0
187	20230710	163500	44672530	13730	13730	13730	13730	0
188	20230710	163400	44672530	13730	13730	13730	13730	0
189	20230710	163300	44672530	13730	13730	13730	13730	0
190	20230710	163200	44672530	13730	13730	13730	13730	0
191	20230710	163100	44672530	13730	13730	13730	13730	0
192	20230710	163000	44672530	13730	13730	13730	13730	0
193	20230710	162900	44672530	13730	13730	13730	13730	0
194	20230710	162800	44672530	13730	13730	13730	13730	0
195	20230710	162700	44672530	13730	13730	13730	13730	0
196	20230710	162600	44672530	13730	13730	13730	13730	0
197	20230710	162500	44672530	13730	13730	13730	13730	0
198	20230710	162400	44672530	13730	13730	13730	13730	0
199	20230710	162300	44672530	13730	13730	13730	13730	0
200	20230710	162200	44672530	13730	13730	13730	13730	0
201	20230710	162100	44672530	13730	13730	13730	13730	0
202	20230710	162000	44672530	13730	13730	13730	13730	0
203	20230710	161900	44672530	13730	13730	13730	13730	0
204	20230710	161800	44672530	13730	13730	13730	13730	0
205	20230710	161700	44672530	13730	13730	13730	13730	0
206	20230710	161600	44672530	13730	13730	13730	13730	0
207	20230710	161500	44672530	13730	13730	13730	13730	0
208	20230710	161400	44672530	13730	13730	13730	13730	0
209	20230710	161300	44672530	13730	13730	13730	13730	0
210	20230710	161200	44672530	13730	13730	13730	13730	0
211	20230710	161100	44672530	13730	13730	13730	13730	0
212	20230710	161000	44672530	13730	13730	13730	13730	435
213	20230710	160900	44672530	13730	13730	13730	13730	0
214	20230710	160800	44672530	13730	13730	13730	13730	0
215	20230710	160700	44672530	13730	13730	13730	13730	0
216	20230710	160600	44672530	13730	13730	13730	13730	0
217	20230710	160500	44672530	13730	13730	13730	13730	0
218	20230710	160400	44672530	13730	13730	13730	13730	0
219	20230710	160300	44672530	13730	13730	13730	13730	0
220	20230710	160200	44672530	13730	13730	13730	13730	0
221	20230710	160100	44672530	13730	13730	13730	13730	0
222	20230710	160000	44672530	13730	13730	13730	13730	0
223	20230710	155900	44672530	13730	13730	13730	13730	0
224	20230710	155800	44672530	13730	13730	13730	13730	0
225	20230710	155700	44672530	13730	13730	13730	13730	0
226	20230710	155600	44672530	13730	13730	13730	13730	0
227	20230710	155500	44672530	13730	13730	13730	13730	0
228	20230710	155400	44672530	13730	13730	13730	13730	0
229	20230710	155300	44672530	13730	13730	13730	13730	0
230	20230710	155200	44672530	13730	13730	13730	13730	0
231	20230710	155100	44672530	13730	13730	13730	13730	0
232	20230710	155000	44672530	13730	13730	13730	13730	0
233	20230710	154900	44672530	13730	13730	13730	13730	0
234	20230710	154800	44672530	13730	13730	13730	13730	0
235	20230710	154700	44672530	13730	13730	13730	13730	0
236	20230710	154600	44672530	13730	13730	13730	13730	0
237	20230710	154500	44672530	13730	13730	13730	13730	0
238	20230710	154400	44672530	13730	13730	13730	13730	0
239	20230710	154300	44672530	13730	13730	13730	13730	0
240	20230710	154200	44672530	13730	13730	13730	13730	0
241	20230710	154100	44672530	13730	13730	13730	13730	0
242	20230710	154000	44672530	13730	13730	13730	13730	435
243	20230710	153900	44672530	13730	13730	13730	13730	0
244	20230710	153800	44672530	13730	13730	13730	13730	0
245	20230710	153700	44672530	13730	13730	13730	13730	0
246	20230710	153600	44672530	13730	13730	13730	13730	0
247	20230710	153500	44672530	13730	13730	13730	13730	0
248	20230710	153400	44672530	13730	13730	13730	13730	0
249	20230710	153300	44672530	13730	13730	13730	13730	0
250	20230710	153200	44672530	13730	13730	13730	13730	0
251	20230710	153100	44672530	13730	13730	13730	13730	0
252	20230710	153000	44672530	13730	13730	13730	13730	435
253	20230710	152900	38699980	13630	13630	13630	13630	0
254	20230710	152800	38699980	13630	13630	13630	13630	0
255	20230710	152700	38699980	13630	13630	13630	13630	0
256	20230710	152600	38699980	13630	13630	13630	13630	0
257	20230710	152500	38699980	13630	13630	13630	13630	0
258	20230710	152400	38699980	13630	13630	13630	13630	0
259	20230710	152300	38699980	13630	13630	13630	13630	0
260	20230710	152200	38699980	13630	13630	13630	13630	0
261	20230710	152100	38699980	13630	13630	13630	13630	0
262	20230710	152000	38699980	13630	13630	13630	13630	0
263	20230710	151900	38699980	13630	13670	13700	13630	1073
264	20230710	151800	24030630	13670	13670	13670	13670	0
265	20230710	151700	24030630	13670	13670	13670	13670	17
266	20230710	151600	23798240	13630	13630	13630	13630	0
267	20230710	151500	23798240	13630	13640	13640	13630	12
268	20230710	151400	23634620	13680	13680	13680	13680	0
269	20230710	151300	23634620	13680	13680	13680	13680	0
270	20230710	151200	23634620	13680	13680	13680	13680	0
271	20230710	151100	23634620	13680	13680	13680	13680	0
272	20230710	151000	23634620	13680	13670	13680	13670	50
273	20230710	150900	22951070	13660	13660	13660	13660	28
274	20230710	150800	22568590	13630	13640	13640	13630	17
275	20230710	150700	22336860	13650	13650	13650	13650	1
276	20230710	150600	22323210	13630	13630	13630	13630	0
277	20230710	150500	22323210	13630	13630	13630	13630	0
278	20230710	150400	22323210	13630	13650	13650	13630	77
279	20230710	150300	21273470	13650	13660	13660	13650	81
280	20230710	150200	20167620	13670	13670	13670	13670	18
281	20230710	150100	19921560	13680	13680	13680	13680	0
282	20230710	150000	19921560	13680	13680	13680	13680	0
283	20230710	145900	19921560	13680	13680	13680	13680	0
284	20230710	145800	19921560	13680	13680	13680	13680	0
285	20230710	145700	19921560	13680	13680	13680	13680	2
286	20230710	145600	19894200	13690	13690	13690	13690	0
287	20230710	145500	19894200	13690	13690	13690	13690	0
288	20230710	145400	19894200	13690	13690	13690	13690	0
289	20230710	145300	19894200	13690	13690	13690	13690	3
290	20230710	145200	19853130	13700	13700	13700	13700	0
291	20230710	145100	19853130	13700	13700	13700	13700	2
292	20230710	145000	19825730	13690	13690	13690	13690	0
293	20230710	144900	19825730	13690	13690	13690	13690	0
294	20230710	144800	19825730	13690	13690	13690	13690	15
295	20230710	144700	19620380	13690	13690	13690	13690	1
296	20230710	144600	19606690	13690	13690	13690	13690	50
297	20230710	144500	18922190	13700	13700	13700	13700	12
298	20230710	144400	18757790	13700	13700	13700	13700	0
299	20230710	144300	18757790	13700	13700	13700	13700	0
300	20230710	144200	18757790	13700	13700	13700	13700	0
301	20230710	144100	18757790	13700	13700	13700	13700	4
302	20230710	144000	18702990	13710	13710	13710	13710	0
303	20230710	143900	18702990	13710	13710	13710	13710	0
304	20230710	143800	18702990	13710	13710	13710	13710	0
305	20230710	143700	18702990	13710	13710	13710	13710	0
306	20230710	143600	18702990	13710	13710	13710	13710	0
307	20230710	143500	18702990	13710	13710	13710	13710	0
308	20230710	143400	18702990	13710	13710	13710	13710	0
309	20230710	143300	18702990	13710	13710	13710	13710	0
310	20230710	143200	18702990	13710	13710	13710	13710	0
311	20230710	143100	18702990	13710	13710	13710	13710	0
312	20230710	143000	18702990	13710	13700	13710	13700	2
313	20230710	142900	18675580	13720	13720	13720	13720	0
314	20230710	142800	18675580	13720	13720	13720	13720	0
315	20230710	142700	18675580	13720	13720	13720	13720	0
316	20230710	142600	18675580	13720	13720	13720	13720	0
317	20230710	142500	18675580	13720	13720	13720	13720	0
318	20230710	142400	18675580	13720	13720	13720	13720	0
319	20230710	142300	18675580	13720	13720	13720	13720	0
320	20230710	142200	18675580	13720	13720	13720	13720	0
321	20230710	142100	18675580	13720	13720	13720	13720	0
322	20230710	142000	18675580	13720	13720	13720	13720	0
323	20230710	141900	18675580	13720	13720	13720	13720	0
324	20230710	141800	18675580	13720	13720	13720	13720	0
325	20230710	141700	18675580	13720	13720	13720	13720	0
326	20230710	141600	18675580	13720	13720	13720	13720	0
327	20230710	141500	18675580	13720	13720	13720	13720	0
328	20230710	141400	18675580	13720	13720	13720	13720	4
329	20230710	141300	18620700	13720	13720	13720	13720	0
330	20230710	141200	18620700	13720	13720	13720	13720	0
331	20230710	141100	18620700	13720	13720	13720	13720	0
332	20230710	141000	18620700	13720	13720	13720	13720	0
333	20230710	140900	18620700	13720	13720	13720	13720	0
334	20230710	140800	18620700	13720	13720	13720	13720	0
335	20230710	140700	18620700	13720	13710	13720	13710	82
336	20230710	140600	17496290	13710	13710	13710	13710	0
337	20230710	140500	17496290	13710	13710	13710	13710	0
338	20230710	140400	17496290	13710	13710	13710	13710	0
339	20230710	140300	17496290	13710	13710	13710	13710	0
340	20230710	140200	17496290	13710	13700	13710	13700	111
341	20230710	140100	15975320	13700	13700	13700	13700	0
342	20230710	140000	15975320	13700	13700	13700	13700	0
343	20230710	135900	15975320	13700	13700	13700	13700	0
344	20230710	135800	15975320	13700	13700	13700	13700	0
345	20230710	135700	15975320	13700	13700	13700	13700	0
346	20230710	135600	15975320	13700	13700	13700	13700	2
347	20230710	135500	15947920	13700	13700	13700	13700	0
348	20230710	135400	15947920	13700	13690	13700	13690	100
349	20230710	135300	14578080	13700	13700	13700	13700	0
350	20230710	135200	14578080	13700	13700	13700	13700	0
351	20230710	135100	14578080	13700	13700	13700	13700	0
352	20230710	135000	14578080	13700	13700	13700	13700	0
353	20230710	134900	14578080	13700	13700	13700	13700	0
354	20230710	134800	14578080	13700	13700	13700	13700	0
355	20230710	134700	14578080	13700	13700	13700	13700	1
356	20230710	134600	14564380	13700	13700	13700	13700	0
357	20230710	134500	14564380	13700	13700	13700	13700	0
358	20230710	134400	14564380	13700	13700	13700	13700	0
359	20230710	134300	14564380	13700	13700	13700	13700	0
360	20230710	134200	14564380	13700	13700	13700	13700	0
361	20230710	134100	14564380	13700	13700	13700	13700	0
362	20230710	134000	14564380	13700	13700	13700	13700	0
363	20230710	133900	14564380	13700	13700	13700	13700	0
364	20230710	133800	14564380	13700	13700	13700	13700	0
365	20230710	133700	14564380	13700	13700	13700	13700	0
366	20230710	133600	14564380	13700	13700	13700	13700	0
367	20230710	133500	14564380	13700	13700	13700	13700	0
368	20230710	133400	14564380	13700	13700	13700	13700	0
369	20230710	133300	14564380	13700	13700	13700	13700	0
370	20230710	133200	14564380	13700	13700	13700	13700	0
371	20230710	133100	14564380	13700	13700	13700	13700	0
372	20230710	133000	14564380	13700	13700	13700	13700	0
373	20230710	132900	14564380	13700	13700	13700	13700	0
374	20230710	132800	14564380	13700	13700	13700	13700	0
375	20230710	132700	14564380	13700	13700	13700	13700	0
376	20230710	132600	14564380	13700	13700	13700	13700	0
377	20230710	132500	14564380	13700	13700	13700	13700	0
378	20230710	132400	14564380	13700	13700	13700	13700	0
379	20230710	132300	14564380	13700	13700	13700	13700	0
380	20230710	132200	14564380	13700	13700	13700	13700	0
381	20230710	132100	14564380	13700	13700	13700	13700	0
382	20230710	132000	14564380	13700	13700	13700	13700	0
383	20230710	131900	14564380	13700	13700	13700	13700	13
384	20230710	131800	14386280	13720	13720	13720	13720	0
385	20230710	131700	14386280	13720	13720	13720	13720	0
386	20230710	131600	14386280	13720	13720	13720	13720	0
387	20230710	131500	14386280	13720	13720	13720	13720	0
388	20230710	131400	14386280	13720	13720	13720	13720	0
389	20230710	131300	14386280	13720	13720	13720	13720	0
390	20230710	131200	14386280	13720	13720	13720	13720	0
391	20230710	131100	14386280	13720	13720	13720	13720	0
392	20230710	131000	14386280	13720	13720	13720	13720	0
393	20230710	130900	14386280	13720	13720	13720	13720	0
394	20230710	130800	14386280	13720	13720	13720	13720	0
395	20230710	130700	14386280	13720	13720	13720	13720	0
396	20230710	130600	14386280	13720	13720	13720	13720	0
397	20230710	130500	14386280	13720	13720	13720	13720	0
398	20230710	130400	14386280	13720	13720	13720	13720	0
399	20230710	130300	14386280	13720	13720	13720	13720	0
400	20230710	130200	14386280	13720	13720	13720	13720	0
401	20230710	130100	14386280	13720	13720	13720	13720	0
402	20230710	130000	14386280	13720	13720	13720	13720	0
403	20230710	125900	14386280	13720	13720	13720	13720	0
404	20230710	125800	14386280	13720	13720	13720	13720	0
405	20230710	125700	14386280	13720	13720	13720	13720	0
406	20230710	125600	14386280	13720	13720	13720	13720	0
407	20230710	125500	14386280	13720	13720	13720	13720	0
408	20230710	125400	14386280	13720	13720	13720	13720	0
409	20230710	125300	14386280	13720	13720	13720	13720	0
410	20230710	125200	14386280	13720	13720	13720	13720	0
411	20230710	125100	14386280	13720	13720	13720	13720	0
412	20230710	125000	14386280	13720	13720	13720	13720	0
413	20230710	124900	14386280	13720	13720	13720	13720	0
414	20230710	124800	14386280	13720	13720	13720	13720	0
415	20230710	124700	14386280	13720	13720	13720	13720	0
416	20230710	124600	14386280	13720	13720	13720	13720	0
417	20230710	124500	14386280	13720	13720	13720	13720	0
418	20230710	124400	14386280	13720	13720	13720	13720	0
419	20230710	124300	14386280	13720	13720	13720	13720	0
420	20230710	124200	14386280	13720	13720	13720	13720	0
421	20230710	124100	14386280	13720	13720	13720	13720	0
422	20230710	124000	14386280	13720	13720	13720	13720	0
423	20230710	123900	14386280	13720	13720	13720	13720	0
424	20230710	123800	14386280	13720	13720	13720	13720	0
425	20230710	123700	14386280	13720	13720	13720	13720	0
426	20230710	123600	14386280	13720	13720	13720	13720	0
427	20230710	123500	14386280	13720	13720	13720	13720	0
428	20230710	123400	14386280	13720	13720	13720	13720	0
429	20230710	123300	14386280	13720	13720	13720	13720	0
430	20230710	123200	14386280	13720	13720	13720	13720	0
431	20230710	123100	14386280	13720	13720	13720	13720	0
432	20230710	123000	14386280	13720	13720	13720	13720	0
433	20230710	122900	14386280	13720	13720	13720	13720	0
434	20230710	122800	14386280	13720	13720	13720	13720	0
435	20230710	122700	14386280	13720	13720	13720	13720	0
436	20230710	122600	14386280	13720	13720	13720	13720	0
437	20230710	122500	14386280	13720	13720	13720	13720	0
438	20230710	122400	14386280	13720	13720	13720	13720	0
439	20230710	122300	14386280	13720	13720	13720	13720	0
440	20230710	122200	14386280	13720	13720	13720	13720	0
441	20230710	122100	14386280	13720	13720	13720	13720	11
442	20230710	122000	14235360	13720	13720	13720	13720	0
443	20230710	121900	14235360	13720	13720	13720	13720	1
444	20230710	121800	14221640	13720	13720	13720	13720	10
445	20230710	121700	14084440	13650	13650	13650	13650	60
446	20230710	121600	13265440	13650	13650	13650	13650	0
447	20230710	121500	13265440	13650	13650	13650	13650	0
448	20230710	121400	13265440	13650	13650	13650	13650	0
449	20230710	121300	13265440	13650	13650	13650	13650	0
450	20230710	121200	13265440	13650	13650	13650	13650	0
451	20230710	121100	13265440	13650	13650	13650	13650	0
452	20230710	121000	13265440	13650	13650	13650	13650	0
453	20230710	120900	13265440	13650	13720	13720	13650	13
454	20230710	120800	13087290	13730	13730	13730	13730	0
455	20230710	120700	13087290	13730	13730	13730	13730	0
456	20230710	120600	13087290	13730	13730	13730	13730	0
457	20230710	120500	13087290	13730	13730	13730	13730	0
458	20230710	120400	13087290	13730	13730	13730	13730	0
459	20230710	120300	13087290	13730	13730	13730	13730	0
460	20230710	120200	13087290	13730	13730	13730	13730	0
461	20230710	120100	13087290	13730	13730	13730	13730	0
462	20230710	120000	13087290	13730	13730	13730	13730	0
463	20230710	115900	13087290	13730	13730	13730	13730	0
464	20230710	115800	13087290	13730	13730	13730	13730	0
465	20230710	115700	13087290	13730	13730	13730	13730	0
466	20230710	115600	13087290	13730	13730	13730	13730	0
467	20230710	115500	13087290	13730	13730	13730	13730	0
468	20230710	115400	13087290	13730	13730	13730	13730	0
469	20230710	115300	13087290	13730	13730	13730	13730	0
470	20230710	115200	13087290	13730	13730	13730	13730	0
471	20230710	115100	13087290	13730	13730	13730	13730	0
472	20230710	115000	13087290	13730	13730	13730	13730	0
473	20230710	114900	13087290	13730	13730	13730	13730	0
474	20230710	114800	13087290	13730	13730	13730	13730	0
475	20230710	114700	13087290	13730	13730	13730	13730	0
476	20230710	114600	13087290	13730	13730	13730	13730	0
477	20230710	114500	13087290	13730	13730	13730	13730	0
478	20230710	114400	13087290	13730	13730	13730	13730	0
479	20230710	114300	13087290	13730	13730	13730	13730	0
480	20230710	114200	13087290	13730	13730	13730	13730	0
481	20230710	114100	13087290	13730	13730	13730	13730	0
482	20230710	114000	13087290	13730	13730	13730	13730	0
483	20230710	113900	13087290	13730	13730	13730	13730	0
484	20230710	113800	13087290	13730	13730	13730	13730	0
485	20230710	113700	13087290	13730	13730	13730	13730	12
486	20230710	113600	12922530	13650	13650	13650	13650	0
487	20230710	113500	12922530	13650	13690	13690	13650	100
488	20230710	113400	11557200	13730	13730	13730	13730	0
489	20230710	113300	11557200	13730	13730	13730	13730	0
490	20230710	113200	11557200	13730	13730	13730	13730	0
491	20230710	113100	11557200	13730	13700	13730	13700	53
492	20230710	113000	10830830	13700	13700	13700	13700	0
493	20230710	112900	10830830	13700	13700	13700	13700	0
494	20230710	112800	10830830	13700	13700	13700	13700	0
495	20230710	112700	10830830	13700	13700	13700	13700	0
496	20230710	112600	10830830	13700	13700	13700	13700	0
497	20230710	112500	10830830	13700	13700	13700	13700	0
498	20230710	112400	10830830	13700	13700	13700	13700	0
499	20230710	112300	10830830	13700	13700	13700	13700	0
500	20230710	112200	10830830	13700	13700	13700	13700	0
501	20230710	112100	10830830	13700	13700	13700	13700	0
502	20230710	112000	10830830	13700	13700	13700	13700	0
503	20230710	111900	10830830	13700	13700	13700	13700	36
504	20230710	111800	10337630	13700	13700	13700	13700	0
505	20230710	111700	10337630	13700	13700	13700	13700	0
506	20230710	111600	10337630	13700	13700	13700	13700	0
507	20230710	111500	10337630	13700	13700	13700	13700	0
508	20230710	111400	10337630	13700	13700	13700	13700	0
509	20230710	111300	10337630	13700	13700	13700	13700	0
510	20230710	111200	10337630	13700	13700	13700	13700	0
511	20230710	111100	10337630	13700	13700	13700	13700	0
512	20230710	111000	10337630	13700	13700	13700	13700	0
513	20230710	110900	10337630	13700	13700	13700	13700	0
514	20230710	110800	10337630	13700	13700	13700	13700	0
515	20230710	110700	10337630	13700	13700	13700	13700	0
516	20230710	110600	10337630	13700	13700	13700	13700	0
517	20230710	110500	10337630	13700	13700	13700	13700	0
518	20230710	110400	10337630	13700	13700	13700	13700	1
519	20230710	110300	10323930	13750	13750	13750	13750	0
520	20230710	110200	10323930	13750	13750	13750	13750	0
521	20230710	110100	10323930	13750	13750	13750	13750	0
522	20230710	110000	10323930	13750	13750	13750	13750	0
523	20230710	105900	10323930	13750	13750	13750	13750	0
524	20230710	105800	10323930	13750	13750	13750	13750	0
525	20230710	105700	10323930	13750	13750	13750	13750	0
526	20230710	105600	10323930	13750	13750	13750	13750	0
527	20230710	105500	10323930	13750	13750	13750	13750	0
528	20230710	105400	10323930	13750	13750	13750	13750	0
529	20230710	105300	10323930	13750	13750	13750	13750	0
530	20230710	105200	10323930	13750	13750	13750	13750	0
531	20230710	105100	10323930	13750	13750	13750	13750	0
532	20230710	105000	10323930	13750	13750	13750	13750	0
533	20230710	104900	10323930	13750	13750	13750	13750	0
534	20230710	104800	10323930	13750	13750	13750	13750	0
535	20230710	104700	10323930	13750	13750	13750	13750	0
536	20230710	104600	10323930	13750	13750	13750	13750	0
537	20230710	104500	10323930	13750	13750	13750	13750	0
538	20230710	104400	10323930	13750	13750	13750	13750	0
539	20230710	104300	10323930	13750	13750	13750	13750	0
540	20230710	104200	10323930	13750	13750	13750	13750	0
541	20230710	104100	10323930	13750	13750	13750	13750	0
542	20230710	104000	10323930	13750	13750	13750	13750	0
543	20230710	103900	10323930	13750	13750	13750	13750	0
544	20230710	103800	10323930	13750	13750	13750	13750	0
545	20230710	103700	10323930	13750	13750	13750	13750	0
546	20230710	103600	10323930	13750	13750	13750	13750	0
547	20230710	103500	10323930	13750	13750	13750	13750	0
548	20230710	103400	10323930	13750	13750	13750	13750	0
549	20230710	103300	10323930	13750	13750	13750	13750	0
550	20230710	103200	10323930	13750	13750	13750	13750	0
551	20230710	103100	10323930	13750	13750	13750	13750	0
552	20230710	103000	10323930	13750	13750	13750	13750	0
553	20230710	102900	10323930	13750	13750	13750	13750	0
554	20230710	102800	10323930	13750	13750	13750	13750	0
555	20230710	102700	10323930	13750	13750	13750	13750	0
556	20230710	102600	10323930	13750	13750	13750	13750	0
557	20230710	102500	10323930	13750	13750	13750	13750	0
558	20230710	102400	10323930	13750	13750	13750	13750	0
559	20230710	102300	10323930	13750	13750	13750	13750	0
560	20230710	102200	10323930	13750	13750	13750	13750	2
561	20230710	102100	10296430	13750	13750	13750	13750	0
562	20230710	102000	10296430	13750	13750	13750	13750	1
563	20230710	101900	10282680	13750	13750	13750	13750	0
564	20230710	101800	10282680	13750	13750	13750	13750	0
565	20230710	101700	10282680	13750	13750	13750	13750	0
566	20230710	101600	10282680	13750	13750	13750	13750	0
567	20230710	101500	10282680	13750	13750	13750	13750	0
568	20230710	101400	10282680	13750	13750	13750	13750	0
569	20230710	101300	10282680	13750	13750	13750	13750	0
570	20230710	101200	10282680	13750	13750	13750	13750	10
571	20230710	101100	10145180	13660	13660	13660	13660	2
572	20230710	101000	10117860	13670	13670	13670	13670	0
573	20230710	100900	10117860	13670	13670	13670	13670	0
574	20230710	100800	10117860	13670	13670	13670	13670	0
575	20230710	100700	10117860	13670	13670	13670	13670	0
576	20230710	100600	10117860	13670	13670	13670	13670	0
577	20230710	100500	10117860	13670	13670	13670	13670	0
578	20230710	100400	10117860	13670	13670	13670	13670	0
579	20230710	100300	10117860	13670	13670	13670	13670	62
580	20230710	100200	9270320	13670	13670	13670	13670	78
581	20230710	100100	8204060	13670	13670	13670	13670	0
582	20230710	100000	8204060	13670	13710	13710	13650	26
583	20230710	095900	7848530	13720	13720	13720	13720	0
584	20230710	095800	7848530	13720	13720	13720	13720	0
585	20230710	095700	7848530	13720	13730	13730	13720	10
586	20230710	095600	7711310	13780	13780	13780	13780	0
587	20230710	095500	7711310	13780	13780	13780	13780	0
588	20230710	095400	7711310	13780	13780	13780	13780	0
589	20230710	095300	7711310	13780	13780	13780	13780	0
590	20230710	095200	7711310	13780	13780	13780	13780	0
591	20230710	095100	7711310	13780	13780	13780	13780	0
592	20230710	095000	7711310	13780	13780	13780	13780	0
593	20230710	094900	7711310	13780	13780	13780	13780	0
594	20230710	094800	7711310	13780	13780	13780	13780	0
595	20230710	094700	7711310	13780	13780	13780	13780	0
596	20230710	094600	7711310	13780	13780	13780	13780	0
597	20230710	094500	7711310	13780	13780	13780	13780	0
598	20230710	094400	7711310	13780	13780	13780	13780	0
599	20230710	094300	7711310	13780	13770	13780	13770	2
600	20230710	094200	7683760	13650	13650	13650	13650	0
601	20230710	094100	7683760	13650	13650	13650	13650	0
602	20230710	094000	7683760	13650	13650	13650	13650	0
603	20230710	093900	7683760	13650	13650	13650	13650	0
604	20230710	093800	7683760	13650	13650	13650	13650	0
605	20230710	093700	7683760	13650	13650	13650	13650	0
606	20230710	093600	7683760	13650	13650	13650	13650	0
607	20230710	093500	7683760	13650	13650	13650	13650	0
608	20230710	093400	7683760	13650	13650	13650	13650	1
609	20230710	093300	7670110	13610	13830	13830	13610	193
610	20230710	093200	5038520	13830	13830	13830	13830	0
611	20230710	093100	5038520	13830	13830	13830	13830	0
612	20230710	093000	5038520	13830	13830	13830	13830	0
613	20230710	092900	5038520	13830	13830	13830	13830	0
614	20230710	092800	5038520	13830	13830	13830	13830	0
615	20230710	092700	5038520	13830	13830	13830	13830	0
616	20230710	092600	5038520	13830	13830	13830	13830	0
617	20230710	092500	5038520	13830	13830	13830	13830	1
618	20230710	092400	5024690	13830	13830	13830	13830	0
619	20230710	092300	5024690	13830	13830	13830	13830	0
620	20230710	092200	5024690	13830	13830	13830	13830	0
621	20230710	092100	5024690	13830	13830	13830	13830	0
622	20230710	092000	5024690	13830	13830	13830	13830	0
623	20230710	091900	5024690	13830	13830	13830	13830	0
624	20230710	091800	5024690	13830	13830	13830	13830	0
625	20230710	091700	5024690	13830	13830	13830	13830	2
626	20230710	091600	4997030	13840	13840	13840	13840	0
627	20230710	091500	4997030	13840	13840	13840	13840	0
628	20230710	091400	4997030	13840	13840	13840	13840	0
629	20230710	091300	4997030	13840	13660	13840	13660	108
630	20230710	091200	3514500	13660	13650	13660	13650	83
631	20230710	091100	2381240	13650	13650	13650	13650	4
632	20230710	091000	2326640	13660	13670	13670	13660	3
633	20230710	090900	2285640	13680	13680	13680	13680	72
634	20230710	090800	1300680	13680	13680	13680	13680	0
635	20230710	090700	1300680	13680	13680	13680	13680	0
636	20230710	090600	1300680	13680	13680	13680	13680	40
637	20230710	090500	753480	13700	13700	13700	13700	0
638	20230710	090400	753480	13700	13700	13700	13700	25
639	20230710	090300	410980	13680	13680	13680	13680	0
640	20230710	090200	410980	13680	13700	13700	13680	20
641	20230710	090100	137000	13700	13700	13700	13700	0
642	20230710	090000	137000	13700	13700	13700	13700	10