KissMeData/136540/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195600	189865420	12430	12430	12430	12430	286
3	20230703	195500	189865420	12430	12430	12430	12430	0
4	20230703	195400	189865420	12430	12430	12430	12430	0
5	20230703	195300	189865420	12430	12430	12430	12430	0
6	20230703	195200	189865420	12430	12430	12430	12430	0
7	20230703	195100	189865420	12430	12430	12430	12430	0
8	20230703	195000	189865420	12430	12430	12430	12430	0
9	20230703	194900	189865420	12430	12430	12430	12430	0
10	20230703	194800	189865420	12430	12430	12430	12430	0
11	20230703	194700	189865420	12430	12430	12430	12430	0
12	20230703	194600	189865420	12430	12430	12430	12430	0
13	20230703	194500	189865420	12430	12430	12430	12430	0
14	20230703	194400	189865420	12430	12430	12430	12430	0
15	20230703	194300	189865420	12430	12430	12430	12430	0
16	20230703	194200	189865420	12430	12430	12430	12430	0
17	20230703	194100	189865420	12430	12430	12430	12430	0
18	20230703	194000	189865420	12430	12430	12430	12430	0
19	20230703	193900	189865420	12430	12430	12430	12430	0
20	20230703	193800	189865420	12430	12430	12430	12430	0
21	20230703	193700	189865420	12430	12430	12430	12430	0
22	20230703	193600	189865420	12430	12430	12430	12430	0
23	20230703	193500	189865420	12430	12430	12430	12430	0
24	20230703	193400	189865420	12430	12430	12430	12430	0
25	20230703	193300	189865420	12430	12430	12430	12430	0
26	20230703	193200	189865420	12430	12430	12430	12430	0
27	20230703	193100	189865420	12430	12430	12430	12430	0
28	20230703	193000	189865420	12430	12430	12430	12430	0
29	20230703	192900	189865420	12430	12430	12430	12430	0
30	20230703	192800	189865420	12430	12430	12430	12430	0
31	20230703	192700	189865420	12430	12430	12430	12430	0
32	20230703	192600	189865420	12430	12430	12430	12430	286
33	20230703	192500	189865420	12430	12430	12430	12430	0
34	20230703	192400	189865420	12430	12430	12430	12430	0
35	20230703	192300	189865420	12430	12430	12430	12430	0
36	20230703	192200	189865420	12430	12430	12430	12430	0
37	20230703	192100	189865420	12430	12430	12430	12430	0
38	20230703	192000	189865420	12430	12430	12430	12430	0
39	20230703	191900	189865420	12430	12430	12430	12430	0
40	20230703	191800	189865420	12430	12430	12430	12430	0
41	20230703	191700	189865420	12430	12430	12430	12430	0
42	20230703	191600	189865420	12430	12430	12430	12430	0
43	20230703	191500	189865420	12430	12430	12430	12430	0
44	20230703	191400	189865420	12430	12430	12430	12430	0
45	20230703	191300	189865420	12430	12430	12430	12430	0
46	20230703	191200	189865420	12430	12430	12430	12430	0
47	20230703	191100	189865420	12430	12430	12430	12430	0
48	20230703	191000	189865420	12430	12430	12430	12430	0
49	20230703	190900	189865420	12430	12430	12430	12430	0
50	20230703	190800	189865420	12430	12430	12430	12430	0
51	20230703	190700	189865420	12430	12430	12430	12430	0
52	20230703	190600	189865420	12430	12430	12430	12430	0
53	20230703	190500	189865420	12430	12430	12430	12430	0
54	20230703	190400	189865420	12430	12430	12430	12430	0
55	20230703	190300	189865420	12430	12430	12430	12430	0
56	20230703	190200	189865420	12430	12430	12430	12430	0
57	20230703	190100	189865420	12430	12430	12430	12430	0
58	20230703	190000	189865420	12430	12430	12430	12430	0
59	20230703	185900	189865420	12430	12430	12430	12430	0
60	20230703	185800	189865420	12430	12430	12430	12430	0
61	20230703	185700	189865420	12430	12430	12430	12430	0
62	20230703	185600	189865420	12430	12430	12430	12430	286
63	20230703	185500	189865420	12430	12430	12430	12430	0
64	20230703	185400	189865420	12430	12430	12430	12430	0
65	20230703	185300	189865420	12430	12430	12430	12430	0
66	20230703	185200	189865420	12430	12430	12430	12430	0
67	20230703	185100	189865420	12430	12430	12430	12430	0
68	20230703	185000	189865420	12430	12430	12430	12430	0
69	20230703	184900	189865420	12430	12430	12430	12430	0
70	20230703	184800	189865420	12430	12430	12430	12430	0
71	20230703	184700	189865420	12430	12430	12430	12430	0
72	20230703	184600	189865420	12430	12430	12430	12430	0
73	20230703	184500	189865420	12430	12430	12430	12430	0
74	20230703	184400	189865420	12430	12430	12430	12430	0
75	20230703	184300	189865420	12430	12430	12430	12430	0
76	20230703	184200	189865420	12430	12430	12430	12430	0
77	20230703	184100	189865420	12430	12430	12430	12430	0
78	20230703	184000	189865420	12430	12430	12430	12430	0
79	20230703	183900	189865420	12430	12430	12430	12430	0
80	20230703	183800	189865420	12430	12430	12430	12430	0
81	20230703	183700	189865420	12430	12430	12430	12430	0
82	20230703	183600	189865420	12430	12430	12430	12430	0
83	20230703	183500	189865420	12430	12430	12430	12430	0
84	20230703	183400	189865420	12430	12430	12430	12430	0
85	20230703	183300	189865420	12430	12430	12430	12430	0
86	20230703	183200	189865420	12430	12430	12430	12430	0
87	20230703	183100	189865420	12430	12430	12430	12430	0
88	20230703	183000	189865420	12430	12430	12430	12430	0
89	20230703	182900	189865420	12430	12430	12430	12430	0
90	20230703	182800	189865420	12430	12430	12430	12430	0
91	20230703	182700	189865420	12430	12430	12430	12430	0
92	20230703	182600	189865420	12430	12430	12430	12430	286
93	20230703	182500	189865420	12430	12430	12430	12430	0
94	20230703	182400	189865420	12430	12430	12430	12430	0
95	20230703	182300	189865420	12430	12430	12430	12430	0
96	20230703	182200	189865420	12430	12430	12430	12430	0
97	20230703	182100	189865420	12430	12430	12430	12430	0
98	20230703	182000	189865420	12430	12430	12430	12430	0
99	20230703	181900	189865420	12430	12430	12430	12430	0
100	20230703	181800	189865420	12430	12430	12430	12430	0
101	20230703	181700	189865420	12430	12430	12430	12430	0
102	20230703	181600	189865420	12430	12430	12430	12430	0
103	20230703	181500	189865420	12430	12430	12430	12430	0
104	20230703	181400	189865420	12430	12430	12430	12430	0
105	20230703	181300	189865420	12430	12430	12430	12430	0
106	20230703	181200	189865420	12430	12430	12430	12430	0
107	20230703	181100	189865420	12430	12430	12430	12430	0
108	20230703	181000	189865420	12430	12430	12430	12430	0
109	20230703	180900	189865420	12430	12430	12430	12430	0
110	20230703	180800	189865420	12430	12430	12430	12430	0
111	20230703	180700	189865420	12430	12430	12430	12430	0
112	20230703	180600	189865420	12430	12430	12430	12430	0
113	20230703	180500	189865420	12430	12430	12430	12430	0
114	20230703	180400	189865420	12430	12430	12430	12430	0
115	20230703	180300	189865420	12430	12430	12430	12430	0
116	20230703	180200	189865420	12430	12430	12430	12430	0
117	20230703	180100	189865420	12430	12430	12430	12430	0
118	20230703	180000	189865420	12430	12430	12430	12430	0
119	20230703	175900	189865420	12430	12430	12430	12430	0
120	20230703	175800	189865420	12430	12430	12430	12430	0
121	20230703	175700	189865420	12430	12430	12430	12430	0
122	20230703	175600	189865420	12430	12430	12430	12430	286
123	20230703	175500	189865420	12430	12430	12430	12430	0
124	20230703	175400	189865420	12430	12430	12430	12430	0
125	20230703	175300	189865420	12430	12430	12430	12430	0
126	20230703	175200	189865420	12430	12430	12430	12430	0
127	20230703	175100	189865420	12430	12430	12430	12430	0
128	20230703	175000	189865420	12430	12430	12430	12430	0
129	20230703	174900	189865420	12430	12430	12430	12430	0
130	20230703	174800	189865420	12430	12430	12430	12430	0
131	20230703	174700	189865420	12430	12430	12430	12430	0
132	20230703	174600	189865420	12430	12430	12430	12430	0
133	20230703	174500	189865420	12430	12430	12430	12430	0
134	20230703	174400	189865420	12430	12430	12430	12430	0
135	20230703	174300	189865420	12430	12430	12430	12430	0
136	20230703	174200	189865420	12430	12430	12430	12430	0
137	20230703	174100	189865420	12430	12430	12430	12430	0
138	20230703	174000	189865420	12430	12430	12430	12430	0
139	20230703	173900	189865420	12430	12430	12430	12430	0
140	20230703	173800	189865420	12430	12430	12430	12430	0
141	20230703	173700	189865420	12430	12430	12430	12430	0
142	20230703	173600	189865420	12430	12430	12430	12430	0
143	20230703	173500	189865420	12430	12430	12430	12430	0
144	20230703	173400	189865420	12430	12430	12430	12430	0
145	20230703	173300	189865420	12430	12430	12430	12430	0
146	20230703	173200	189865420	12430	12430	12430	12430	0
147	20230703	173100	189865420	12430	12430	12430	12430	0
148	20230703	173000	189865420	12430	12430	12430	12430	0
149	20230703	172900	189865420	12430	12430	12430	12430	0
150	20230703	172800	189865420	12430	12430	12430	12430	0
151	20230703	172700	189865420	12430	12430	12430	12430	0
152	20230703	172600	189865420	12430	12430	12430	12430	286
153	20230703	172500	189865420	12430	12430	12430	12430	0
154	20230703	172400	189865420	12430	12430	12430	12430	0
155	20230703	172300	189865420	12430	12430	12430	12430	0
156	20230703	172200	189865420	12430	12430	12430	12430	0
157	20230703	172100	189865420	12430	12430	12430	12430	0
158	20230703	172000	189865420	12430	12430	12430	12430	0
159	20230703	171900	189865420	12430	12430	12430	12430	0
160	20230703	171800	189865420	12430	12430	12430	12430	0
161	20230703	171700	189865420	12430	12430	12430	12430	0
162	20230703	171600	189865420	12430	12430	12430	12430	0
163	20230703	171500	189865420	12430	12430	12430	12430	0
164	20230703	171400	189865420	12430	12430	12430	12430	0
165	20230703	171300	189865420	12430	12430	12430	12430	0
166	20230703	171200	189865420	12430	12430	12430	12430	0
167	20230703	171100	189865420	12430	12430	12430	12430	0
168	20230703	171000	189865420	12430	12430	12430	12430	0
169	20230703	170900	189865420	12430	12430	12430	12430	0
170	20230703	170800	189865420	12430	12430	12430	12430	0
171	20230703	170700	189865420	12430	12430	12430	12430	0
172	20230703	170600	189865420	12430	12430	12430	12430	0
173	20230703	170500	189865420	12430	12430	12430	12430	0
174	20230703	170400	189865420	12430	12430	12430	12430	0
175	20230703	170300	189865420	12430	12430	12430	12430	0
176	20230703	170200	189865420	12430	12430	12430	12430	0
177	20230703	170100	189865420	12430	12430	12430	12430	0
178	20230703	170000	189865420	12430	12430	12430	12430	0
179	20230703	165900	189865420	12430	12430	12430	12430	0
180	20230703	165800	189865420	12430	12430	12430	12430	0
181	20230703	165700	189865420	12430	12430	12430	12430	0
182	20230703	165600	189865420	12430	12430	12430	12430	286
183	20230703	165500	189865420	12430	12430	12430	12430	0
184	20230703	165400	189865420	12430	12430	12430	12430	0
185	20230703	165300	189865420	12430	12430	12430	12430	0
186	20230703	165200	189865420	12430	12430	12430	12430	0
187	20230703	165100	189865420	12430	12430	12430	12430	0
188	20230703	165000	189865420	12430	12430	12430	12430	0
189	20230703	164900	189865420	12430	12430	12430	12430	0
190	20230703	164800	189865420	12430	12430	12430	12430	0
191	20230703	164700	189865420	12430	12430	12430	12430	0
192	20230703	164600	189865420	12430	12430	12430	12430	0
193	20230703	164500	189865420	12430	12430	12430	12430	0
194	20230703	164400	189865420	12430	12430	12430	12430	0
195	20230703	164300	189865420	12430	12430	12430	12430	0
196	20230703	164200	189865420	12430	12430	12430	12430	0
197	20230703	164100	189865420	12430	12430	12430	12430	0
198	20230703	164000	189865420	12430	12430	12430	12430	0
199	20230703	163900	189865420	12430	12430	12430	12430	0
200	20230703	163800	189865420	12430	12430	12430	12430	0
201	20230703	163700	189865420	12430	12430	12430	12430	0
202	20230703	163600	189865420	12430	12430	12430	12430	0
203	20230703	163500	189865420	12430	12430	12430	12430	0
204	20230703	163400	189865420	12430	12430	12430	12430	0
205	20230703	163300	189865420	12430	12430	12430	12430	0
206	20230703	163200	189865420	12430	12430	12430	12430	0
207	20230703	163100	189865420	12430	12430	12430	12430	0
208	20230703	163000	189865420	12430	12430	12430	12430	0
209	20230703	162900	189865420	12430	12430	12430	12430	0
210	20230703	162800	189865420	12430	12430	12430	12430	0
211	20230703	162700	189865420	12430	12430	12430	12430	0
212	20230703	162600	189865420	12430	12430	12430	12430	286
213	20230703	162500	189865420	12430	12430	12430	12430	0
214	20230703	162400	189865420	12430	12430	12430	12430	0
215	20230703	162300	189865420	12430	12430	12430	12430	0
216	20230703	162200	189865420	12430	12430	12430	12430	0
217	20230703	162100	189865420	12430	12430	12430	12430	0
218	20230703	162000	189865420	12430	12430	12430	12430	0
219	20230703	161900	189865420	12430	12430	12430	12430	0
220	20230703	161800	189865420	12430	12430	12430	12430	0
221	20230703	161700	189865420	12430	12430	12430	12430	0
222	20230703	161600	189865420	12430	12430	12430	12430	0
223	20230703	161500	189865420	12430	12430	12430	12430	0
224	20230703	161400	189865420	12430	12430	12430	12430	0
225	20230703	161300	189865420	12430	12430	12430	12430	0
226	20230703	161200	189865420	12430	12430	12430	12430	0
227	20230703	161100	189865420	12430	12430	12430	12430	0
228	20230703	161000	189865420	12430	12430	12430	12430	0
229	20230703	160900	189865420	12430	12430	12430	12430	0
230	20230703	160800	189865420	12430	12430	12430	12430	0
231	20230703	160700	189865420	12430	12430	12430	12430	0
232	20230703	160600	189865420	12430	12430	12430	12430	0
233	20230703	160500	189865420	12430	12430	12430	12430	0
234	20230703	160400	189865420	12430	12430	12430	12430	0
235	20230703	160300	189865420	12430	12430	12430	12430	0
236	20230703	160200	189865420	12430	12430	12430	12430	0
237	20230703	160100	189865420	12430	12430	12430	12430	0
238	20230703	160000	189865420	12430	12430	12430	12430	0
239	20230703	155900	189865420	12430	12430	12430	12430	0
240	20230703	155800	189865420	12430	12430	12430	12430	0
241	20230703	155700	189865420	12430	12430	12430	12430	0
242	20230703	155600	189865420	12430	12430	12430	12430	286
243	20230703	155500	189865420	12430	12430	12430	12430	0
244	20230703	155400	189865420	12430	12430	12430	12430	0
245	20230703	155300	189865420	12430	12430	12430	12430	0
246	20230703	155200	189865420	12430	12430	12430	12430	0
247	20230703	155100	189865420	12430	12430	12430	12430	0
248	20230703	155000	189865420	12430	12430	12430	12430	0
249	20230703	154900	189865420	12430	12430	12430	12430	0
250	20230703	154800	189865420	12430	12430	12430	12430	0
251	20230703	154700	189865420	12430	12430	12430	12430	0
252	20230703	154600	189865420	12430	12430	12430	12430	0
253	20230703	154500	189865420	12430	12430	12430	12430	0
254	20230703	154400	189865420	12430	12430	12430	12430	0
255	20230703	154300	189865420	12430	12430	12430	12430	0
256	20230703	154200	189865420	12430	12430	12430	12430	0
257	20230703	154100	189865420	12430	12430	12430	12430	0
258	20230703	154000	189865420	12430	12430	12430	12430	0
259	20230703	153900	189865420	12430	12430	12430	12430	0
260	20230703	153800	189865420	12430	12430	12430	12430	0
261	20230703	153700	189865420	12430	12430	12430	12430	0
262	20230703	153600	189865420	12430	12430	12430	12430	0
263	20230703	153500	189865420	12430	12430	12430	12430	0
264	20230703	153400	189865420	12430	12430	12430	12430	0
265	20230703	153300	189865420	12430	12430	12430	12430	0
266	20230703	153200	189865420	12430	12430	12430	12430	0
267	20230703	153100	189865420	12430	12430	12430	12430	0
268	20230703	153000	189865420	12430	12430	12430	12430	286
269	20230703	152900	186310440	12410	12410	12410	12410	0
270	20230703	152800	186310440	12410	12410	12410	12410	0
271	20230703	152700	186310440	12410	12410	12410	12410	0
272	20230703	152600	186310440	12410	12410	12410	12410	0
273	20230703	152500	186310440	12410	12410	12410	12410	0
274	20230703	152400	186310440	12410	12410	12410	12410	0
275	20230703	152300	186310440	12410	12410	12410	12410	0
276	20230703	152200	186310440	12410	12410	12410	12410	0
277	20230703	152100	186310440	12410	12410	12410	12410	0
278	20230703	152000	186310440	12410	12410	12410	12410	0
279	20230703	151900	186310440	12410	12410	12410	12410	0
280	20230703	151800	186310440	12410	12410	12410	12410	0
281	20230703	151700	186310440	12410	12410	12410	12410	0
282	20230703	151600	186310440	12410	12410	12410	12410	1
283	20230703	151500	186298030	12410	12410	12410	12410	0
284	20230703	151400	186298030	12410	12410	12410	12410	0
285	20230703	151300	186298030	12410	12410	12410	12410	0
286	20230703	151200	186298030	12410	12410	12410	12410	0
287	20230703	151100	186298030	12410	12410	12410	12410	0
288	20230703	151000	186298030	12410	12410	12410	12410	0
289	20230703	150900	186298030	12410	12410	12410	12410	11
290	20230703	150800	186161520	12400	12400	12400	12400	0
291	20230703	150700	186161520	12400	12400	12400	12400	0
292	20230703	150600	186161520	12400	12400	12400	12400	0
293	20230703	150500	186161520	12400	12400	12400	12400	17
294	20230703	150400	185950720	12410	12410	12410	12410	0
295	20230703	150300	185950720	12410	12410	12410	12410	0
296	20230703	150200	185950720	12410	12410	12410	12410	0
297	20230703	150100	185950720	12410	12410	12410	12410	10
298	20230703	150000	185826620	12410	12410	12410	12410	0
299	20230703	145900	185826620	12410	12410	12410	12410	5
300	20230703	145800	185764570	12410	12410	12410	12410	0
301	20230703	145700	185764570	12410	12410	12410	12410	0
302	20230703	145600	185764570	12410	12410	12410	12410	0
303	20230703	145500	185764570	12410	12410	12410	12410	0
304	20230703	145400	185764570	12410	12410	12410	12410	0
305	20230703	145300	185764570	12410	12420	12420	12410	48
306	20230703	145200	185168440	12420	12420	12420	12420	0
307	20230703	145100	185168440	12420	12420	12420	12420	3
308	20230703	145000	185131180	12420	12420	12420	12420	0
309	20230703	144900	185131180	12420	12420	12420	12420	0
310	20230703	144800	185131180	12420	12420	12420	12420	5
311	20230703	144700	185069080	12430	12430	12430	12430	0
312	20230703	144600	185069080	12430	12430	12430	12430	0
313	20230703	144500	185069080	12430	12430	12430	12430	1
314	20230703	144400	185056650	12410	12410	12410	12410	0
315	20230703	144300	185056650	12410	12410	12410	12410	0
316	20230703	144200	185056650	12410	12410	12410	12410	0
317	20230703	144100	185056650	12410	12410	12410	12410	0
318	20230703	144000	185056650	12410	12410	12410	12410	0
319	20230703	143900	185056650	12410	12410	12410	12410	90
320	20230703	143800	183939750	12410	12410	12410	12410	0
321	20230703	143700	183939750	12410	12410	12410	12410	1
322	20230703	143600	183927340	12410	12410	12410	12410	0
323	20230703	143500	183927340	12410	12410	12410	12410	0
324	20230703	143400	183927340	12410	12410	12410	12410	0
325	20230703	143300	183927340	12410	12410	12410	12410	0
326	20230703	143200	183927340	12410	12410	12410	12410	0
327	20230703	143100	183927340	12410	12410	12410	12410	0
328	20230703	143000	183927340	12410	12410	12410	12410	0
329	20230703	142900	183927340	12410	12410	12410	12410	6
330	20230703	142800	183852880	12410	12410	12410	12410	0
331	20230703	142700	183852880	12410	12410	12410	12410	0
332	20230703	142600	183852880	12410	12410	12410	12410	0
333	20230703	142500	183852880	12410	12410	12410	12410	0
334	20230703	142400	183852880	12410	12410	12410	12410	0
335	20230703	142300	183852880	12410	12410	12410	12410	0
336	20230703	142200	183852880	12410	12410	12410	12410	0
337	20230703	142100	183852880	12410	12410	12410	12410	0
338	20230703	142000	183852880	12410	12410	12410	12410	0
339	20230703	141900	183852880	12410	12410	12410	12410	0
340	20230703	141800	183852880	12410	12410	12410	12410	0
341	20230703	141700	183852880	12410	12410	12410	12410	0
342	20230703	141600	183852880	12410	12410	12410	12410	160
343	20230703	141500	181867280	12410	12410	12410	12410	0
344	20230703	141400	181867280	12410	12410	12410	12410	0
345	20230703	141300	181867280	12410	12420	12420	12410	61
346	20230703	141200	181109810	12420	12420	12420	12420	7
347	20230703	141100	181022870	12420	12420	12420	12420	0
348	20230703	141000	181022870	12420	12420	12420	12420	1
349	20230703	140900	181010450	12410	12410	12410	12410	0
350	20230703	140800	181010450	12410	12410	12410	12410	0
351	20230703	140700	181010450	12410	12410	12410	12410	0
352	20230703	140600	181010450	12410	12410	12410	12410	0
353	20230703	140500	181010450	12410	12410	12410	12410	0
354	20230703	140400	181010450	12410	12410	12410	12410	0
355	20230703	140300	181010450	12410	12410	12410	12410	0
356	20230703	140200	181010450	12410	12410	12410	12410	0
357	20230703	140100	181010450	12410	12410	12410	12410	0
358	20230703	140000	181010450	12410	12410	12410	12410	0
359	20230703	135900	181010450	12410	12410	12410	12410	41
360	20230703	135800	180501640	12410	12410	12410	12410	0
361	20230703	135700	180501640	12410	12410	12410	12410	0
362	20230703	135600	180501640	12410	12410	12410	12410	0
363	20230703	135500	180501640	12410	12410	12410	12410	0
364	20230703	135400	180501640	12410	12410	12410	12410	4
365	20230703	135300	180452000	12410	12410	12410	12410	0
366	20230703	135200	180452000	12410	12410	12410	12410	3
367	20230703	135100	180414770	12410	12410	12410	12410	19
368	20230703	135000	180178980	12420	12420	12420	12420	0
369	20230703	134900	180178980	12420	12420	12420	12420	194
370	20230703	134800	177769500	12420	12420	12420	12420	5
371	20230703	134700	177707400	12430	12430	12430	12430	0
372	20230703	134600	177707400	12430	12430	12430	12430	0
373	20230703	134500	177707400	12430	12420	12430	12420	5
374	20230703	134400	177645280	12420	12420	12420	12420	190
375	20230703	134300	175285480	12420	12420	12420	12420	436
376	20230703	134200	169870360	12420	12420	12420	12420	0
377	20230703	134100	169870360	12420	12420	12420	12420	0
378	20230703	134000	169870360	12420	12420	12420	12420	0
379	20230703	133900	169870360	12420	12420	12420	12420	6
380	20230703	133800	169795840	12420	12420	12420	12420	0
381	20230703	133700	169795840	12420	12420	12420	12420	1
382	20230703	133600	169783420	12420	12420	12420	12420	0
383	20230703	133500	169783420	12420	12420	12420	12420	0
384	20230703	133400	169783420	12420	12420	12420	12420	0
385	20230703	133300	169783420	12420	12420	12420	12420	0
386	20230703	133200	169783420	12420	12420	12420	12420	88
387	20230703	133100	168690460	12420	12420	12420	12420	0
388	20230703	133000	168690460	12420	12420	12420	12420	2
389	20230703	132900	168665620	12410	12420	12420	12410	53
390	20230703	132800	168007860	12440	12440	12440	12440	0
391	20230703	132700	168007860	12440	12440	12440	12440	0
392	20230703	132600	168007860	12440	12440	12440	12440	0
393	20230703	132500	168007860	12440	12440	12440	12440	0
394	20230703	132400	168007860	12440	12440	12440	12440	0
395	20230703	132300	168007860	12440	12440	12440	12440	0
396	20230703	132200	168007860	12440	12440	12440	12440	0
397	20230703	132100	168007860	12440	12440	12440	12440	51
398	20230703	132000	167373420	12420	12420	12420	12420	0
399	20230703	131900	167373420	12420	12420	12420	12420	0
400	20230703	131800	167373420	12420	12420	12420	12420	110
401	20230703	131700	166007220	12440	12440	12440	12440	0
402	20230703	131600	166007220	12440	12440	12440	12440	0
403	20230703	131500	166007220	12440	12440	12440	12440	0
404	20230703	131400	166007220	12440	12440	12440	12440	0
405	20230703	131300	166007220	12440	12430	12440	12430	2
406	20230703	131200	165982350	12430	12430	12430	12430	0
407	20230703	131100	165982350	12430	12430	12430	12430	0
408	20230703	131000	165982350	12430	12430	12430	12430	0
409	20230703	130900	165982350	12430	12430	12430	12430	0
410	20230703	130800	165982350	12430	12430	12430	12430	0
411	20230703	130700	165982350	12430	12430	12430	12430	0
412	20230703	130600	165982350	12430	12430	12430	12430	0
413	20230703	130500	165982350	12430	12430	12430	12430	22
414	20230703	130400	165708890	12430	12430	12430	12430	0
415	20230703	130300	165708890	12430	12430	12430	12430	0
416	20230703	130200	165708890	12430	12430	12430	12430	205
417	20230703	130100	163160740	12430	12430	12430	12430	2
418	20230703	130000	163135880	12430	12430	12430	12430	0
419	20230703	125900	163135880	12430	12430	12430	12430	0
420	20230703	125800	163135880	12430	12430	12430	12430	0
421	20230703	125700	163135880	12430	12430	12430	12430	0
422	20230703	125600	163135880	12430	12430	12430	12430	0
423	20230703	125500	163135880	12430	12430	12430	12430	0
424	20230703	125400	163135880	12430	12430	12430	12430	0
425	20230703	125300	163135880	12430	12430	12430	12430	0
426	20230703	125200	163135880	12430	12430	12430	12430	0
427	20230703	125100	163135880	12430	12430	12430	12430	0
428	20230703	125000	163135880	12430	12430	12430	12430	33
429	20230703	124900	162725690	12450	12450	12450	12450	0
430	20230703	124800	162725690	12450	12450	12450	12450	0
431	20230703	124700	162725690	12450	12450	12450	12450	0
432	20230703	124600	162725690	12450	12450	12450	12450	43
433	20230703	124500	162190340	12450	12450	12450	12450	0
434	20230703	124400	162190340	12450	12450	12450	12450	0
435	20230703	124300	162190340	12450	12450	12450	12450	0
436	20230703	124200	162190340	12450	12450	12450	12450	0
437	20230703	124100	162190340	12450	12450	12450	12450	0
438	20230703	124000	162190340	12450	12450	12450	12450	0
439	20230703	123900	162190340	12450	12450	12450	12450	0
440	20230703	123800	162190340	12450	12450	12450	12450	9
441	20230703	123700	162078290	12430	12430	12430	12430	0
442	20230703	123600	162078290	12430	12430	12430	12430	0
443	20230703	123500	162078290	12430	12430	12430	12430	0
444	20230703	123400	162078290	12430	12430	12430	12430	5
445	20230703	123300	162016140	12440	12440	12440	12440	0
446	20230703	123200	162016140	12440	12440	12440	12440	100
447	20230703	123100	160772140	12450	12450	12450	12450	0
448	20230703	123000	160772140	12450	12450	12450	12450	0
449	20230703	122900	160772140	12450	12450	12450	12450	1
450	20230703	122800	160759690	12440	12440	12440	12440	101
451	20230703	122700	159503250	12430	12430	12430	12430	288
452	20230703	122600	155923410	12430	12430	12430	12430	0
453	20230703	122500	155923410	12430	12430	12430	12430	5
454	20230703	122400	155861260	12430	12430	12430	12430	0
455	20230703	122300	155861260	12430	12430	12430	12430	5
456	20230703	122200	155799110	12430	12430	12430	12430	1
457	20230703	122100	155786680	12410	12410	12410	12410	0
458	20230703	122000	155786680	12410	12410	12410	12410	0
459	20230703	121900	155786680	12410	12410	12410	12410	9
460	20230703	121800	155674990	12420	12420	12420	12420	1
461	20230703	121700	155662570	12430	12430	12430	12430	0
462	20230703	121600	155662570	12430	12430	12430	12430	0
463	20230703	121500	155662570	12430	12430	12430	12430	0
464	20230703	121400	155662570	12430	12430	12430	12430	0
465	20230703	121300	155662570	12430	12430	12430	12430	1
466	20230703	121200	155650140	12430	12430	12430	12430	0
467	20230703	121100	155650140	12430	12430	12430	12430	0
468	20230703	121000	155650140	12430	12430	12430	12430	0
469	20230703	120900	155650140	12430	12430	12430	12430	1
470	20230703	120800	155637710	12420	12420	12420	12420	0
471	20230703	120700	155637710	12420	12420	12420	12420	0
472	20230703	120600	155637710	12420	12420	12420	12420	0
473	20230703	120500	155637710	12420	12420	12420	12420	3
474	20230703	120400	155600450	12410	12410	12410	12410	0
475	20230703	120300	155600450	12410	12410	12410	12410	30
476	20230703	120200	155228150	12410	12410	12410	12410	0
477	20230703	120100	155228150	12410	12410	12410	12410	0
478	20230703	120000	155228150	12410	12410	12410	12410	0
479	20230703	115900	155228150	12410	12410	12410	12410	0
480	20230703	115800	155228150	12410	12410	12410	12410	0
481	20230703	115700	155228150	12410	12410	12410	12410	0
482	20230703	115600	155228150	12410	12410	12410	12410	0
483	20230703	115500	155228150	12410	12440	12440	12410	85
484	20230703	115400	154172570	12440	12440	12440	12440	0
485	20230703	115300	154172570	12440	12470	12470	12440	193
486	20230703	115200	151765920	12480	12480	12480	12480	0
487	20230703	115100	151765920	12480	12480	12480	12480	0
488	20230703	115000	151765920	12480	12480	12480	12480	0
489	20230703	114900	151765920	12480	12480	12480	12480	0
490	20230703	114800	151765920	12480	12480	12480	12480	0
491	20230703	114700	151765920	12480	12480	12480	12480	1
492	20230703	114600	151753440	12450	12450	12450	12450	0
493	20230703	114500	151753440	12450	12450	12450	12450	0
494	20230703	114400	151753440	12450	12450	12450	12450	0
495	20230703	114300	151753440	12450	12450	12450	12450	0
496	20230703	114200	151753440	12450	12450	12450	12450	0
497	20230703	114100	151753440	12450	12450	12450	12450	0
498	20230703	114000	151753440	12450	12450	12450	12450	0
499	20230703	113900	151753440	12450	12450	12450	12450	0
500	20230703	113800	151753440	12450	12450	12450	12450	72
501	20230703	113700	150857040	12450	12470	12480	12450	180
502	20230703	113600	148614860	12480	12480	12480	12480	0
503	20230703	113500	148614860	12480	12450	12480	12450	484
504	20230703	113400	142576810	12400	12400	12400	12400	0
505	20230703	113300	142576810	12400	12400	12400	12400	0
506	20230703	113200	142576810	12400	12400	12400	12400	0
507	20230703	113100	142576810	12400	12420	12420	12400	500
508	20230703	113000	136375240	12420	12420	12420	12420	9
509	20230703	112900	136263460	12420	12460	12460	12420	550
510	20230703	112800	129422510	12450	12450	12450	12450	0
511	20230703	112700	129422510	12450	12450	12450	12450	237
512	20230703	112600	126471860	12440	12440	12440	12440	4
513	20230703	112500	126422100	12440	12440	12440	12440	300
514	20230703	112400	122690100	12430	12430	12430	12430	0
515	20230703	112300	122690100	12430	12430	12430	12430	0
516	20230703	112200	122690100	12430	12420	12430	12420	287
517	20230703	112100	119122940	12410	12410	12410	12410	0
518	20230703	112000	119122940	12410	12410	12410	12410	0
519	20230703	111900	119122940	12410	12410	12410	12410	36
520	20230703	111800	118676180	12400	12400	12400	12400	0
521	20230703	111700	118676180	12400	12400	12400	12400	104
522	20230703	111600	117386580	12390	12390	12390	12390	0
523	20230703	111500	117386580	12390	12390	12390	12390	0
524	20230703	111400	117386580	12390	12390	12390	12390	0
525	20230703	111300	117386580	12390	12390	12390	12390	0
526	20230703	111200	117386580	12390	12390	12390	12390	6
527	20230703	111100	117312240	12390	12390	12390	12390	8
528	20230703	111000	117213120	12400	12400	12400	12400	0
529	20230703	110900	117213120	12400	12400	12400	12400	1
530	20230703	110800	117200720	12390	12390	12390	12390	0
531	20230703	110700	117200720	12390	12390	12390	12390	0
532	20230703	110600	117200720	12390	12390	12390	12390	0
533	20230703	110500	117200720	12390	12390	12390	12390	0
534	20230703	110400	117200720	12390	12390	12390	12390	5
535	20230703	110300	117138770	12400	12400	12400	12400	0
536	20230703	110200	117138770	12400	12400	12400	12400	0
537	20230703	110100	117138770	12400	12400	12400	12400	0
538	20230703	110000	117138770	12400	12400	12400	12400	6
539	20230703	105900	117064370	12400	12400	12400	12400	0
540	20230703	105800	117064370	12400	12400	12400	12400	0
541	20230703	105700	117064370	12400	12400	12400	12400	0
542	20230703	105600	117064370	12400	12390	12400	12380	63
543	20230703	105500	116284190	12400	12400	12400	12400	0
544	20230703	105400	116284190	12400	12400	12400	12400	0
545	20230703	105300	116284190	12400	12400	12400	12400	0
546	20230703	105200	116284190	12400	12400	12400	12400	0
547	20230703	105100	116284190	12400	12400	12400	12400	0
548	20230703	105000	116284190	12400	12400	12400	12400	0
549	20230703	104900	116284190	12400	12400	12400	12400	0
550	20230703	104800	116284190	12400	12400	12400	12400	0
551	20230703	104700	116284190	12400	12390	12400	12390	222
552	20230703	104600	113533600	12390	12390	12390	12390	13
553	20230703	104500	113372530	12390	12390	12390	12390	168
554	20230703	104400	111291010	12390	12390	12390	12390	0
555	20230703	104300	111291010	12390	12390	12390	12390	0
556	20230703	104200	111291010	12390	12390	12390	12390	0
557	20230703	104100	111291010	12390	12400	12400	12390	58
558	20230703	104000	110571960	12410	12410	12410	12410	2
559	20230703	103900	110547140	12400	12400	12400	12400	0
560	20230703	103800	110547140	12400	12400	12400	12400	0
561	20230703	103700	110547140	12400	12400	12400	12400	0
562	20230703	103600	110547140	12400	12400	12400	12400	0
563	20230703	103500	110547140	12400	12400	12400	12400	0
564	20230703	103400	110547140	12400	12400	12400	12400	0
565	20230703	103300	110547140	12400	12400	12400	12400	0
566	20230703	103200	110547140	12400	12400	12400	12400	100
567	20230703	103100	109307140	12410	12410	12410	12410	0
568	20230703	103000	109307140	12410	12410	12410	12410	0
569	20230703	102900	109307140	12410	12410	12410	12410	0
570	20230703	102800	109307140	12410	12410	12410	12410	0
571	20230703	102700	109307140	12410	12410	12410	12410	0
572	20230703	102600	109307140	12410	12410	12410	12410	0
573	20230703	102500	109307140	12410	12410	12410	12410	100
574	20230703	102400	108066140	12400	12400	12400	12400	0
575	20230703	102300	108066140	12400	12400	12400	12400	0
576	20230703	102200	108066140	12400	12400	12400	12400	0
577	20230703	102100	108066140	12400	12400	12400	12400	92
578	20230703	102000	106925340	12350	12380	12380	12350	657
579	20230703	101900	98806780	12400	12400	12400	12400	0
580	20230703	101800	98806780	12400	12390	12400	12390	9
581	20230703	101700	98695260	12390	12390	12390	12390	0
582	20230703	101600	98695260	12390	12390	12390	12390	0
583	20230703	101500	98695260	12390	12390	12390	12390	2
584	20230703	101400	98670480	12380	12380	12380	12380	0
585	20230703	101300	98670480	12380	12380	12380	12380	0
586	20230703	101200	98670480	12380	12380	12380	12380	0
587	20230703	101100	98670480	12380	12380	12380	12380	0
588	20230703	101000	98670480	12380	12380	12380	12380	0
589	20230703	100900	98670480	12380	12380	12380	12380	81
590	20230703	100800	97667700	12400	12400	12400	12400	50
591	20230703	100700	97047700	12400	12400	12400	12400	1
592	20230703	100600	97035300	12400	12400	12400	12400	0
593	20230703	100500	97035300	12400	12400	12400	12400	0
594	20230703	100400	97035300	12400	12400	12400	12400	1
595	20230703	100300	97022900	12400	12400	12400	12400	0
596	20230703	100200	97022900	12400	12400	12400	12400	0
597	20230703	100100	97022900	12400	12400	12400	12400	0
598	20230703	100000	97022900	12400	12400	12400	12400	0
599	20230703	095900	97022900	12400	12400	12400	12400	0
600	20230703	095800	97022900	12400	12400	12400	12400	0
601	20230703	095700	97022900	12400	12400	12400	12400	0
602	20230703	095600	97022900	12400	12400	12400	12400	0
603	20230703	095500	97022900	12400	12360	12400	12360	3
604	20230703	095400	96985780	12360	12380	12380	12360	98
605	20230703	095300	95774300	12400	12400	12400	12400	0
606	20230703	095200	95774300	12400	12400	12400	12400	0
607	20230703	095100	95774300	12400	12400	12400	12400	0
608	20230703	095000	95774300	12400	12400	12400	12400	0
609	20230703	094900	95774300	12400	12400	12400	12400	6
610	20230703	094800	95699900	12400	12400	12400	12400	1
611	20230703	094700	95687500	12400	12400	12400	12400	0
612	20230703	094600	95687500	12400	12400	12400	12400	0
613	20230703	094500	95687500	12400	12400	12400	12400	0
614	20230703	094400	95687500	12400	12400	12400	12400	0
615	20230703	094300	95687500	12400	12400	12400	12400	1
616	20230703	094200	95675100	12340	12340	12340	12340	0
617	20230703	094100	95675100	12340	12340	12340	12340	0
618	20230703	094000	95675100	12340	12340	12340	12340	0
619	20230703	093900	95675100	12340	12340	12340	12340	0
620	20230703	093800	95675100	12340	12340	12340	12340	0
621	20230703	093700	95675100	12340	12360	12360	12340	909
622	20230703	093600	84452320	12360	12370	12370	12360	300
623	20230703	093500	80743220	12370	12360	12370	12360	114
624	20230703	093400	79334040	12370	12380	12380	12370	386
625	20230703	093300	74558400	12370	12370	12370	12370	12
626	20230703	093200	74409960	12370	12410	12410	12370	191
627	20230703	093100	72047250	12410	12410	12410	12410	0
628	20230703	093000	72047250	12410	12380	12410	12370	201
629	20230703	092900	69560450	12380	12380	12380	12380	100
630	20230703	092800	68322450	12370	12370	12370	12370	0
631	20230703	092700	68322450	12370	12390	12390	12370	15
632	20230703	092600	68136680	12400	12410	12410	12400	85
633	20230703	092500	67081930	12400	12420	12420	12400	1998
634	20230703	092400	42304770	12400	12410	12410	12400	315
635	20230703	092300	38396770	12400	12400	12400	12400	0
636	20230703	092200	38396770	12400	12400	12400	12400	0
637	20230703	092100	38396770	12400	12390	12400	12390	19
638	20230703	092000	38161350	12370	12370	12370	12370	1
639	20230703	091900	38148980	12370	12390	12390	12370	30
640	20230703	091800	37777840	12370	12370	12370	12370	200
641	20230703	091700	35303840	12370	12380	12380	12370	287
642	20230703	091600	31752080	12380	12380	12380	12380	100
643	20230703	091500	30514080	12380	12390	12390	12380	217
644	20230703	091400	27827450	12390	12390	12390	12390	94
645	20230703	091300	26662790	12390	12400	12410	12390	215
646	20230703	091200	23998270	12390	12390	12390	12390	200
647	20230703	091100	21520270	12390	12390	12390	12390	100
648	20230703	091000	20281270	12390	12410	12410	12390	101
649	20230703	090900	19029860	12390	12400	12400	12390	100
650	20230703	090800	17790460	12390	12410	12410	12390	196
651	20230703	090700	15360100	12380	12420	12420	12380	500
652	20230703	090600	9157550	12440	12420	12440	12420	130
653	20230703	090500	7542350	12440	12420	12440	12410	300
654	20230703	090400	3812940	12420	12420	12420	12420	1
655	20230703	090300	3800520	12420	12420	12420	12420	0
656	20230703	090200	3800520	12420	12420	12420	12420	0
657	20230703	090100	3800520	12420	12420	12420	12420	154
658	20230703	090000	1887840	12420	12420	12420	12420	152