KissMeData/267290/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203900	245354230	20150	20150	20150	20150	785
3	20230713	203800	245354230	20150	20150	20150	20150	0
4	20230713	203700	245354230	20150	20150	20150	20150	0
5	20230713	203600	245354230	20150	20150	20150	20150	0
6	20230713	203500	245354230	20150	20150	20150	20150	0
7	20230713	203400	245354230	20150	20150	20150	20150	0
8	20230713	203300	245354230	20150	20150	20150	20150	0
9	20230713	203200	245354230	20150	20150	20150	20150	0
10	20230713	203100	245354230	20150	20150	20150	20150	0
11	20230713	203000	245354230	20150	20150	20150	20150	0
12	20230713	202900	245354230	20150	20150	20150	20150	0
13	20230713	202800	245354230	20150	20150	20150	20150	0
14	20230713	202700	245354230	20150	20150	20150	20150	0
15	20230713	202600	245354230	20150	20150	20150	20150	0
16	20230713	202500	245354230	20150	20150	20150	20150	0
17	20230713	202400	245354230	20150	20150	20150	20150	0
18	20230713	202300	245354230	20150	20150	20150	20150	0
19	20230713	202200	245354230	20150	20150	20150	20150	0
20	20230713	202100	245354230	20150	20150	20150	20150	0
21	20230713	202000	245354230	20150	20150	20150	20150	0
22	20230713	201900	245354230	20150	20150	20150	20150	0
23	20230713	201800	245354230	20150	20150	20150	20150	0
24	20230713	201700	245354230	20150	20150	20150	20150	0
25	20230713	201600	245354230	20150	20150	20150	20150	0
26	20230713	201500	245354230	20150	20150	20150	20150	0
27	20230713	201400	245354230	20150	20150	20150	20150	0
28	20230713	201300	245354230	20150	20150	20150	20150	0
29	20230713	201200	245354230	20150	20150	20150	20150	0
30	20230713	201100	245354230	20150	20150	20150	20150	0
31	20230713	201000	245354230	20150	20150	20150	20150	0
32	20230713	200900	245354230	20150	20150	20150	20150	785
33	20230713	200800	245354230	20150	20150	20150	20150	0
34	20230713	200700	245354230	20150	20150	20150	20150	0
35	20230713	200600	245354230	20150	20150	20150	20150	0
36	20230713	200500	245354230	20150	20150	20150	20150	0
37	20230713	200400	245354230	20150	20150	20150	20150	0
38	20230713	200300	245354230	20150	20150	20150	20150	0
39	20230713	200200	245354230	20150	20150	20150	20150	0
40	20230713	200100	245354230	20150	20150	20150	20150	0
41	20230713	200000	245354230	20150	20150	20150	20150	0
42	20230713	195900	245354230	20150	20150	20150	20150	0
43	20230713	195800	245354230	20150	20150	20150	20150	0
44	20230713	195700	245354230	20150	20150	20150	20150	0
45	20230713	195600	245354230	20150	20150	20150	20150	0
46	20230713	195500	245354230	20150	20150	20150	20150	0
47	20230713	195400	245354230	20150	20150	20150	20150	0
48	20230713	195300	245354230	20150	20150	20150	20150	0
49	20230713	195200	245354230	20150	20150	20150	20150	0
50	20230713	195100	245354230	20150	20150	20150	20150	0
51	20230713	195000	245354230	20150	20150	20150	20150	0
52	20230713	194900	245354230	20150	20150	20150	20150	0
53	20230713	194800	245354230	20150	20150	20150	20150	0
54	20230713	194700	245354230	20150	20150	20150	20150	0
55	20230713	194600	245354230	20150	20150	20150	20150	0
56	20230713	194500	245354230	20150	20150	20150	20150	0
57	20230713	194400	245354230	20150	20150	20150	20150	0
58	20230713	194300	245354230	20150	20150	20150	20150	0
59	20230713	194200	245354230	20150	20150	20150	20150	0
60	20230713	194100	245354230	20150	20150	20150	20150	0
61	20230713	194000	245354230	20150	20150	20150	20150	0
62	20230713	193900	245354230	20150	20150	20150	20150	785
63	20230713	193800	245354230	20150	20150	20150	20150	0
64	20230713	193700	245354230	20150	20150	20150	20150	0
65	20230713	193600	245354230	20150	20150	20150	20150	0
66	20230713	193500	245354230	20150	20150	20150	20150	0
67	20230713	193400	245354230	20150	20150	20150	20150	0
68	20230713	193300	245354230	20150	20150	20150	20150	0
69	20230713	193200	245354230	20150	20150	20150	20150	0
70	20230713	193100	245354230	20150	20150	20150	20150	0
71	20230713	193000	245354230	20150	20150	20150	20150	0
72	20230713	192900	245354230	20150	20150	20150	20150	0
73	20230713	192800	245354230	20150	20150	20150	20150	0
74	20230713	192700	245354230	20150	20150	20150	20150	0
75	20230713	192600	245354230	20150	20150	20150	20150	0
76	20230713	192500	245354230	20150	20150	20150	20150	0
77	20230713	192400	245354230	20150	20150	20150	20150	0
78	20230713	192300	245354230	20150	20150	20150	20150	0
79	20230713	192200	245354230	20150	20150	20150	20150	0
80	20230713	192100	245354230	20150	20150	20150	20150	0
81	20230713	192000	245354230	20150	20150	20150	20150	0
82	20230713	191900	245354230	20150	20150	20150	20150	0
83	20230713	191800	245354230	20150	20150	20150	20150	0
84	20230713	191700	245354230	20150	20150	20150	20150	0
85	20230713	191600	245354230	20150	20150	20150	20150	0
86	20230713	191500	245354230	20150	20150	20150	20150	0
87	20230713	191400	245354230	20150	20150	20150	20150	0
88	20230713	191300	245354230	20150	20150	20150	20150	0
89	20230713	191200	245354230	20150	20150	20150	20150	0
90	20230713	191100	245354230	20150	20150	20150	20150	0
91	20230713	191000	245354230	20150	20150	20150	20150	0
92	20230713	190900	245354230	20150	20150	20150	20150	785
93	20230713	190800	245354230	20150	20150	20150	20150	0
94	20230713	190700	245354230	20150	20150	20150	20150	0
95	20230713	190600	245354230	20150	20150	20150	20150	0
96	20230713	190500	245354230	20150	20150	20150	20150	0
97	20230713	190400	245354230	20150	20150	20150	20150	0
98	20230713	190300	245354230	20150	20150	20150	20150	0
99	20230713	190200	245354230	20150	20150	20150	20150	0
100	20230713	190100	245354230	20150	20150	20150	20150	0
101	20230713	190000	245354230	20150	20150	20150	20150	0
102	20230713	185900	245354230	20150	20150	20150	20150	0
103	20230713	185800	245354230	20150	20150	20150	20150	0
104	20230713	185700	245354230	20150	20150	20150	20150	0
105	20230713	185600	245354230	20150	20150	20150	20150	0
106	20230713	185500	245354230	20150	20150	20150	20150	0
107	20230713	185400	245354230	20150	20150	20150	20150	0
108	20230713	185300	245354230	20150	20150	20150	20150	0
109	20230713	185200	245354230	20150	20150	20150	20150	0
110	20230713	185100	245354230	20150	20150	20150	20150	0
111	20230713	185000	245354230	20150	20150	20150	20150	0
112	20230713	184900	245354230	20150	20150	20150	20150	0
113	20230713	184800	245354230	20150	20150	20150	20150	0
114	20230713	184700	245354230	20150	20150	20150	20150	0
115	20230713	184600	245354230	20150	20150	20150	20150	0
116	20230713	184500	245354230	20150	20150	20150	20150	0
117	20230713	184400	245354230	20150	20150	20150	20150	0
118	20230713	184300	245354230	20150	20150	20150	20150	0
119	20230713	184200	245354230	20150	20150	20150	20150	0
120	20230713	184100	245354230	20150	20150	20150	20150	0
121	20230713	184000	245354230	20150	20150	20150	20150	0
122	20230713	183900	245354230	20150	20150	20150	20150	785
123	20230713	183800	245354230	20150	20150	20150	20150	0
124	20230713	183700	245354230	20150	20150	20150	20150	0
125	20230713	183600	245354230	20150	20150	20150	20150	0
126	20230713	183500	245354230	20150	20150	20150	20150	0
127	20230713	183400	245354230	20150	20150	20150	20150	0
128	20230713	183300	245354230	20150	20150	20150	20150	0
129	20230713	183200	245354230	20150	20150	20150	20150	0
130	20230713	183100	245354230	20150	20150	20150	20150	0
131	20230713	183000	245354230	20150	20150	20150	20150	0
132	20230713	182900	245354230	20150	20150	20150	20150	0
133	20230713	182800	245354230	20150	20150	20150	20150	0
134	20230713	182700	245354230	20150	20150	20150	20150	0
135	20230713	182600	245354230	20150	20150	20150	20150	0
136	20230713	182500	245354230	20150	20150	20150	20150	0
137	20230713	182400	245354230	20150	20150	20150	20150	0
138	20230713	182300	245354230	20150	20150	20150	20150	0
139	20230713	182200	245354230	20150	20150	20150	20150	0
140	20230713	182100	245354230	20150	20150	20150	20150	0
141	20230713	182000	245354230	20150	20150	20150	20150	0
142	20230713	181900	245354230	20150	20150	20150	20150	0
143	20230713	181800	245354230	20150	20150	20150	20150	0
144	20230713	181700	245354230	20150	20150	20150	20150	0
145	20230713	181600	245354230	20150	20150	20150	20150	0
146	20230713	181500	245354230	20150	20150	20150	20150	0
147	20230713	181400	245354230	20150	20150	20150	20150	0
148	20230713	181300	245354230	20150	20150	20150	20150	0
149	20230713	181200	245354230	20150	20150	20150	20150	0
150	20230713	181100	245354230	20150	20150	20150	20150	0
151	20230713	181000	245354230	20150	20150	20150	20150	0
152	20230713	180900	245354230	20150	20150	20150	20150	785
153	20230713	180800	245354230	20150	20150	20150	20150	0
154	20230713	180700	245354230	20150	20150	20150	20150	0
155	20230713	180600	245354230	20150	20150	20150	20150	0
156	20230713	180500	245354230	20150	20150	20150	20150	0
157	20230713	180400	245354230	20150	20150	20150	20150	0
158	20230713	180300	245354230	20150	20150	20150	20150	0
159	20230713	180200	245354230	20150	20150	20150	20150	0
160	20230713	180100	245354230	20150	20150	20150	20150	0
161	20230713	180000	245354230	20150	20150	20150	20150	0
162	20230713	175900	245354230	20150	20150	20150	20150	0
163	20230713	175800	245354230	20150	20150	20150	20150	0
164	20230713	175700	245354230	20150	20150	20150	20150	0
165	20230713	175600	245354230	20150	20150	20150	20150	0
166	20230713	175500	245354230	20150	20150	20150	20150	0
167	20230713	175400	245354230	20150	20150	20150	20150	0
168	20230713	175300	245354230	20150	20150	20150	20150	0
169	20230713	175200	245354230	20150	20150	20150	20150	0
170	20230713	175100	245354230	20150	20150	20150	20150	0
171	20230713	175000	245354230	20150	20150	20150	20150	0
172	20230713	174900	245354230	20150	20150	20150	20150	0
173	20230713	174800	245354230	20150	20150	20150	20150	0
174	20230713	174700	245354230	20150	20150	20150	20150	0
175	20230713	174600	245354230	20150	20150	20150	20150	0
176	20230713	174500	245354230	20150	20150	20150	20150	0
177	20230713	174400	245354230	20150	20150	20150	20150	0
178	20230713	174300	245354230	20150	20150	20150	20150	0
179	20230713	174200	245354230	20150	20150	20150	20150	0
180	20230713	174100	245354230	20150	20150	20150	20150	0
181	20230713	174000	245354230	20150	20150	20150	20150	0
182	20230713	173900	245354230	20150	20150	20150	20150	785
183	20230713	173800	245354230	20150	20150	20150	20150	0
184	20230713	173700	245354230	20150	20150	20150	20150	0
185	20230713	173600	245354230	20150	20150	20150	20150	0
186	20230713	173500	245354230	20150	20150	20150	20150	0
187	20230713	173400	245354230	20150	20150	20150	20150	0
188	20230713	173300	245354230	20150	20150	20150	20150	0
189	20230713	173200	245354230	20150	20150	20150	20150	0
190	20230713	173100	245354230	20150	20150	20150	20150	0
191	20230713	173000	245354230	20150	20150	20150	20150	0
192	20230713	172900	245354230	20150	20150	20150	20150	0
193	20230713	172800	245354230	20150	20150	20150	20150	0
194	20230713	172700	245354230	20150	20150	20150	20150	0
195	20230713	172600	245354230	20150	20150	20150	20150	0
196	20230713	172500	245354230	20150	20150	20150	20150	0
197	20230713	172400	245354230	20150	20150	20150	20150	0
198	20230713	172300	245354230	20150	20150	20150	20150	0
199	20230713	172200	245354230	20150	20150	20150	20150	0
200	20230713	172100	245354230	20150	20150	20150	20150	0
201	20230713	172000	245354230	20150	20150	20150	20150	0
202	20230713	171900	245354230	20150	20150	20150	20150	0
203	20230713	171800	245354230	20150	20150	20150	20150	0
204	20230713	171700	245354230	20150	20150	20150	20150	0
205	20230713	171600	245354230	20150	20150	20150	20150	0
206	20230713	171500	245354230	20150	20150	20150	20150	0
207	20230713	171400	245354230	20150	20150	20150	20150	0
208	20230713	171300	245354230	20150	20150	20150	20150	0
209	20230713	171200	245354230	20150	20150	20150	20150	0
210	20230713	171100	245354230	20150	20150	20150	20150	0
211	20230713	171000	245354230	20150	20150	20150	20150	0
212	20230713	170900	245354230	20150	20150	20150	20150	785
213	20230713	170800	245354230	20150	20150	20150	20150	0
214	20230713	170700	245354230	20150	20150	20150	20150	0
215	20230713	170600	245354230	20150	20150	20150	20150	0
216	20230713	170500	245354230	20150	20150	20150	20150	0
217	20230713	170400	245354230	20150	20150	20150	20150	0
218	20230713	170300	245354230	20150	20150	20150	20150	0
219	20230713	170200	245354230	20150	20150	20150	20150	0
220	20230713	170100	245354230	20150	20150	20150	20150	0
221	20230713	170000	245354230	20150	20150	20150	20150	0
222	20230713	165900	245354230	20150	20150	20150	20150	0
223	20230713	165800	245354230	20150	20150	20150	20150	0
224	20230713	165700	245354230	20150	20150	20150	20150	0
225	20230713	165600	245354230	20150	20150	20150	20150	0
226	20230713	165500	245354230	20150	20150	20150	20150	0
227	20230713	165400	245354230	20150	20150	20150	20150	0
228	20230713	165300	245354230	20150	20150	20150	20150	0
229	20230713	165200	245354230	20150	20150	20150	20150	0
230	20230713	165100	245354230	20150	20150	20150	20150	0
231	20230713	165000	245354230	20150	20150	20150	20150	0
232	20230713	164900	245354230	20150	20150	20150	20150	0
233	20230713	164800	245354230	20150	20150	20150	20150	0
234	20230713	164700	245354230	20150	20150	20150	20150	0
235	20230713	164600	245354230	20150	20150	20150	20150	0
236	20230713	164500	245354230	20150	20150	20150	20150	0
237	20230713	164400	245354230	20150	20150	20150	20150	0
238	20230713	164300	245354230	20150	20150	20150	20150	0
239	20230713	164200	245354230	20150	20150	20150	20150	0
240	20230713	164100	245354230	20150	20150	20150	20150	0
241	20230713	164000	245354230	20150	20150	20150	20150	0
242	20230713	163900	245354230	20150	20150	20150	20150	785
243	20230713	163800	245354230	20150	20150	20150	20150	0
244	20230713	163700	245354230	20150	20150	20150	20150	0
245	20230713	163600	245354230	20150	20150	20150	20150	0
246	20230713	163500	245354230	20150	20150	20150	20150	0
247	20230713	163400	245354230	20150	20150	20150	20150	0
248	20230713	163300	245354230	20150	20150	20150	20150	0
249	20230713	163200	245354230	20150	20150	20150	20150	0
250	20230713	163100	245354230	20150	20150	20150	20150	0
251	20230713	163000	245354230	20150	20150	20150	20150	0
252	20230713	162900	245354230	20150	20150	20150	20150	0
253	20230713	162800	245354230	20150	20150	20150	20150	0
254	20230713	162700	245354230	20150	20150	20150	20150	0
255	20230713	162600	245354230	20150	20150	20150	20150	0
256	20230713	162500	245354230	20150	20150	20150	20150	0
257	20230713	162400	245354230	20150	20150	20150	20150	0
258	20230713	162300	245354230	20150	20150	20150	20150	0
259	20230713	162200	245354230	20150	20150	20150	20150	0
260	20230713	162100	245354230	20150	20150	20150	20150	0
261	20230713	162000	245354230	20150	20150	20150	20150	0
262	20230713	161900	245354230	20150	20150	20150	20150	0
263	20230713	161800	245354230	20150	20150	20150	20150	0
264	20230713	161700	245354230	20150	20150	20150	20150	0
265	20230713	161600	245354230	20150	20150	20150	20150	0
266	20230713	161500	245354230	20150	20150	20150	20150	0
267	20230713	161400	245354230	20150	20150	20150	20150	0
268	20230713	161300	245354230	20150	20150	20150	20150	0
269	20230713	161200	245354230	20150	20150	20150	20150	0
270	20230713	161100	245354230	20150	20150	20150	20150	0
271	20230713	161000	245354230	20150	20150	20150	20150	0
272	20230713	160900	245354230	20150	20150	20150	20150	785
273	20230713	160800	245354230	20150	20150	20150	20150	0
274	20230713	160700	245354230	20150	20150	20150	20150	0
275	20230713	160600	245354230	20150	20150	20150	20150	0
276	20230713	160500	245354230	20150	20150	20150	20150	0
277	20230713	160400	245354230	20150	20150	20150	20150	0
278	20230713	160300	245354230	20150	20150	20150	20150	0
279	20230713	160200	245354230	20150	20150	20150	20150	0
280	20230713	160100	245354230	20150	20150	20150	20150	0
281	20230713	160000	245354230	20150	20150	20150	20150	0
282	20230713	155900	245354230	20150	20150	20150	20150	0
283	20230713	155800	245354230	20150	20150	20150	20150	0
284	20230713	155700	245354230	20150	20150	20150	20150	0
285	20230713	155600	245354230	20150	20150	20150	20150	0
286	20230713	155500	245354230	20150	20150	20150	20150	0
287	20230713	155400	245354230	20150	20150	20150	20150	0
288	20230713	155300	245354230	20150	20150	20150	20150	0
289	20230713	155200	245354230	20150	20150	20150	20150	0
290	20230713	155100	245354230	20150	20150	20150	20150	0
291	20230713	155000	245354230	20150	20150	20150	20150	0
292	20230713	154900	245354230	20150	20150	20150	20150	0
293	20230713	154800	245354230	20150	20150	20150	20150	0
294	20230713	154700	245354230	20150	20150	20150	20150	0
295	20230713	154600	245354230	20150	20150	20150	20150	0
296	20230713	154500	245354230	20150	20150	20150	20150	0
297	20230713	154400	245354230	20150	20150	20150	20150	0
298	20230713	154300	245354230	20150	20150	20150	20150	0
299	20230713	154200	245354230	20150	20150	20150	20150	0
300	20230713	154100	245354230	20150	20150	20150	20150	0
301	20230713	154000	245354230	20150	20150	20150	20150	0
302	20230713	153900	245354230	20150	20150	20150	20150	785
303	20230713	153800	245354230	20150	20150	20150	20150	0
304	20230713	153700	245354230	20150	20150	20150	20150	0
305	20230713	153600	245354230	20150	20150	20150	20150	0
306	20230713	153500	245354230	20150	20150	20150	20150	0
307	20230713	153400	245354230	20150	20150	20150	20150	0
308	20230713	153300	245354230	20150	20150	20150	20150	0
309	20230713	153200	245354230	20150	20150	20150	20150	0
310	20230713	153100	245354230	20150	20150	20150	20150	0
311	20230713	153000	245354230	20150	20150	20150	20150	785
312	20230713	152900	229536480	20100	20100	20100	20100	0
313	20230713	152800	229536480	20100	20100	20100	20100	0
314	20230713	152700	229536480	20100	20100	20100	20100	0
315	20230713	152600	229536480	20100	20100	20100	20100	0
316	20230713	152500	229536480	20100	20100	20100	20100	0
317	20230713	152400	229536480	20100	20100	20100	20100	0
318	20230713	152300	229536480	20100	20100	20100	20100	0
319	20230713	152200	229536480	20100	20100	20100	20100	0
320	20230713	152100	229536480	20100	20100	20100	20100	0
321	20230713	152000	229536480	20100	20100	20100	20100	0
322	20230713	151900	229536480	20100	20100	20100	20100	1
323	20230713	151800	229516380	20100	20100	20100	20100	90
324	20230713	151700	227707380	20050	20000	20050	20000	210
325	20230713	151600	223500980	20050	20000	20050	20000	14
326	20230713	151500	223220780	20000	20050	20050	20000	42
327	20230713	151400	222380680	19990	19990	19990	19990	26
328	20230713	151300	221860940	20050	20050	20050	20050	19
329	20230713	151200	221479990	19990	19990	19990	19990	0
330	20230713	151100	221479990	19990	19990	19990	19990	29
331	20230713	151000	220900280	20000	20000	20000	20000	0
332	20230713	150900	220900280	20000	20000	20000	20000	50
333	20230713	150800	219900280	20000	20000	20000	20000	26
334	20230713	150700	219380280	19990	19990	19990	19990	0
335	20230713	150600	219380280	19990	19990	19990	19990	0
336	20230713	150500	219380280	19990	20000	20000	19990	78
337	20230713	150400	217820560	19990	19990	19990	19990	0
338	20230713	150300	217820560	19990	19990	19990	19990	27
339	20230713	150200	217280830	19990	19990	19990	19990	0
340	20230713	150100	217280830	19990	19990	19990	19990	0
341	20230713	150000	217280830	19990	19990	19990	19990	29
342	20230713	145900	216701120	20000	20000	20000	20000	0
343	20230713	145800	216701120	20000	20000	20000	20000	0
344	20230713	145700	216701120	20000	20000	20000	20000	27
345	20230713	145600	216161120	20000	20000	20000	20000	12
346	20230713	145500	215921120	19990	19990	19990	19990	28
347	20230713	145400	215361400	20000	20000	20000	20000	27
348	20230713	145300	214821400	20000	20000	20000	20000	0
349	20230713	145200	214821400	20000	20000	20000	20000	27
350	20230713	145100	214281400	20000	20000	20000	20000	28
351	20230713	145000	213721400	20000	20000	20000	20000	0
352	20230713	144900	213721400	20000	20000	20000	20000	29
353	20230713	144800	213141400	20000	20000	20000	20000	0
354	20230713	144700	213141400	20000	20000	20000	20000	28
355	20230713	144600	212581400	20000	20000	20000	20000	27
356	20230713	144500	212041400	19990	19990	19990	19990	0
357	20230713	144400	212041400	19990	19990	19990	19990	0
358	20230713	144300	212041400	19990	20000	20000	19990	57
359	20230713	144200	210901950	20000	20000	20000	20000	0
360	20230713	144100	210901950	20000	20000	20000	20000	27
361	20230713	144000	210361950	20000	20000	20000	20000	120
362	20230713	143900	207961950	20000	20000	20000	20000	29
363	20230713	143800	207381950	20000	20000	20000	20000	27
364	20230713	143700	206841950	20000	20000	20000	20000	0
365	20230713	143600	206841950	20000	20000	20000	20000	0
366	20230713	143500	206841950	20000	20000	20000	20000	56
367	20230713	143400	205721950	20000	20000	20000	20000	0
368	20230713	143300	205721950	20000	20000	20000	20000	0
369	20230713	143200	205721950	20000	20000	20000	20000	28
370	20230713	143100	205161950	20050	20050	20050	20050	0
371	20230713	143000	205161950	20050	20000	20050	19990	57
372	20230713	142900	204022190	20000	20000	20000	20000	0
373	20230713	142800	204022190	20000	20000	20000	20000	108
374	20230713	142700	201862190	20000	20050	20050	20000	429
375	20230713	142600	193282140	20000	20000	20000	20000	29
376	20230713	142500	192702140	20000	20000	20000	20000	0
377	20230713	142400	192702140	20000	20000	20000	20000	27
378	20230713	142300	192162140	20000	20000	20000	20000	0
379	20230713	142200	192162140	20000	20000	20000	20000	29
380	20230713	142100	191582140	20000	20000	20000	20000	29
381	20230713	142000	191002140	20000	20050	20050	20000	203
382	20230713	141900	186938790	20050	20050	20050	20050	26
383	20230713	141800	186417490	20050	20050	20050	20050	29
384	20230713	141700	185836040	20050	20050	20050	20050	0
385	20230713	141600	185836040	20050	20050	20050	20050	28
386	20230713	141500	185274640	20050	20050	20050	20050	0
387	20230713	141400	185274640	20050	20050	20050	20050	30
388	20230713	141300	184673140	20050	20050	20050	20050	27
389	20230713	141200	184131790	20050	20050	20050	20050	0
390	20230713	141100	184131790	20050	20050	20050	20050	65
391	20230713	141000	182828540	20050	20050	20050	20050	60
392	20230713	140900	181625540	20050	20050	20050	20050	0
393	20230713	140800	181625540	20050	20050	20050	20050	0
394	20230713	140700	181625540	20050	20050	20050	20050	59
395	20230713	140600	180442590	20050	20050	20050	20050	0
396	20230713	140500	180442590	20050	20050	20050	20050	27
397	20230713	140400	179901240	20050	20050	20050	20050	115
398	20230713	140300	177595490	20050	20050	20050	20050	0
399	20230713	140200	177595490	20050	20050	20050	20050	58
400	20230713	140100	176432590	20050	20050	20050	20050	32
401	20230713	140000	175790990	20050	20050	20050	20050	0
402	20230713	135900	175790990	20050	20050	20050	20050	28
403	20230713	135800	175229590	20050	20050	20050	20050	36
404	20230713	135700	174507790	20050	20050	20050	20050	36
405	20230713	135600	173785990	20050	20050	20050	20050	27
406	20230713	135500	173244640	20050	20050	20150	20050	20
407	20230713	135400	172843540	20050	20050	20050	20050	46
408	20230713	135300	171921240	20050	20050	20050	20050	37
409	20230713	135200	171179390	20050	20050	20050	20050	0
410	20230713	135100	171179390	20050	20050	20050	20050	83
411	20230713	135000	169515240	20050	20050	20050	20050	0
412	20230713	134900	169515240	20050	20050	20050	20050	37
413	20230713	134800	168773390	20050	20050	20050	20050	29
414	20230713	134700	168191940	20050	20100	20100	20050	38
415	20230713	134600	167429990	20050	20050	20050	20050	38
416	20230713	134500	166668090	20050	20050	20050	20050	27
417	20230713	134400	166126740	20050	20050	20050	20050	0
418	20230713	134300	166126740	20050	20050	20050	20050	66
419	20230713	134200	164803440	20050	20050	20050	20050	0
420	20230713	134100	164803440	20050	20050	20050	20050	40
421	20230713	134000	164001440	20050	20050	20050	20050	27
422	20230713	133900	163460090	20050	20050	20050	20050	23
423	20230713	133800	162998940	20050	20050	20050	20050	17
424	20230713	133700	162658090	20050	20100	20100	20050	58
425	20230713	133600	161493690	20100	20100	20100	20100	45
426	20230713	133500	160589190	20100	20100	20100	20100	0
427	20230713	133400	160589190	20100	20100	20100	20100	80
428	20230713	133300	158981190	20100	20100	20100	20100	3
429	20230713	133200	158920890	20100	20100	20100	20100	30
430	20230713	133100	158317890	20100	20100	20100	20100	51
431	20230713	133000	157292790	20100	20100	20100	20100	0
432	20230713	132900	157292790	20100	20100	20100	20100	33
433	20230713	132800	156629490	20100	20100	20100	20100	53
434	20230713	132700	155564190	20100	20100	20100	20100	0
435	20230713	132600	155564190	20100	20200	20200	20100	39
436	20230713	132500	154779190	20100	20150	20150	20100	50
437	20230713	132400	153773740	20150	20150	20150	20150	15
438	20230713	132300	153471490	20150	20150	20150	20150	77
439	20230713	132200	151919940	20150	20150	20150	20150	14
440	20230713	132100	151637840	20150	20100	20150	20100	63
441	20230713	132000	150369740	20100	20100	20100	20100	0
442	20230713	131900	150369740	20100	20100	20100	20100	0
443	20230713	131800	150369740	20100	20100	20100	20100	87
444	20230713	131700	148621040	20150	20150	20150	20150	50
445	20230713	131600	147613540	20100	20100	20100	20100	1
446	20230713	131500	147593440	20100	20100	20100	20100	87
447	20230713	131400	145844740	20050	20050	20050	20050	0
448	20230713	131300	145844740	20050	20050	20050	20050	0
449	20230713	131200	145844740	20050	20050	20050	20050	27
450	20230713	131100	145303390	20050	20050	20050	20050	0
451	20230713	131000	145303390	20050	20050	20050	20050	28
452	20230713	130900	144741990	20100	20100	20100	20100	0
453	20230713	130800	144741990	20100	20100	20100	20100	70
454	20230713	130700	143334990	20100	20100	20100	20100	26
455	20230713	130600	142812390	20100	20100	20100	20050	49
456	20230713	130500	141829090	20100	20100	20100	20100	15
457	20230713	130400	141527590	20100	20100	20100	20100	29
458	20230713	130300	140944690	20050	20050	20050	20050	0
459	20230713	130200	140944690	20050	20050	20050	20050	0
460	20230713	130100	140944690	20050	20050	20050	20050	73
461	20230713	130000	139481040	20050	20050	20050	20050	33
462	20230713	125900	138819390	20050	20050	20050	20050	0
463	20230713	125800	138819390	20050	20050	20050	20050	28
464	20230713	125700	138257990	20100	20100	20100	20050	42
465	20230713	125600	137414890	20100	20100	20100	20100	75
466	20230713	125500	135907390	20100	20100	20100	20100	0
467	20230713	125400	135907390	20100	20100	20100	20100	0
468	20230713	125300	135907390	20100	20100	20100	20100	28
469	20230713	125200	135344590	20100	20100	20100	20100	0
470	20230713	125100	135344590	20100	20100	20100	20100	0
471	20230713	125000	135344590	20100	20100	20100	20100	27
472	20230713	124900	134801890	20100	20100	20100	20100	73
473	20230713	124800	133334590	20100	20100	20100	20100	23
474	20230713	124700	132872290	20100	20100	20100	20100	28
475	20230713	124600	132309490	20150	20150	20150	20150	0
476	20230713	124500	132309490	20150	20150	20150	20150	284
477	20230713	124400	126586890	20150	20150	20200	20150	105
478	20230713	124300	124471090	20150	20150	20150	20150	3
479	20230713	124200	124410640	20150	20150	20150	20150	28
480	20230713	124100	123846440	20150	20150	20150	20150	0
481	20230713	124000	123846440	20150	20150	20150	20150	0
482	20230713	123900	123846440	20150	20200	20200	20150	38
483	20230713	123800	123080240	20150	20150	20150	20150	0
484	20230713	123700	123080240	20150	20150	20150	20150	0
485	20230713	123600	123080240	20150	20150	20150	20150	89
486	20230713	123500	121286890	20150	20150	20150	20150	0
487	20230713	123400	121286890	20150	20150	20150	20150	111
488	20230713	123300	119050240	20200	20200	20200	20200	0
489	20230713	123200	119050240	20200	20200	20200	20200	19
490	20230713	123100	118666440	20200	20200	20200	20200	27
491	20230713	123000	118121040	20200	20200	20200	20200	0
492	20230713	122900	118121040	20200	20200	20200	20200	24
493	20230713	122800	117636240	20200	20200	20200	20200	28
494	20230713	122700	117070640	20200	20200	20200	20200	85
495	20230713	122600	115353640	20200	20200	20200	20200	0
496	20230713	122500	115353640	20200	20200	20200	20200	27
497	20230713	122400	114808240	20200	20200	20200	20200	15
498	20230713	122300	114505240	20200	20200	20200	20200	26
499	20230713	122200	113980040	20250	20250	20250	20250	0
500	20230713	122100	113980040	20250	20250	20250	20250	0
501	20230713	122000	113980040	20250	20250	20250	20200	56
502	20230713	121900	112847540	20250	20250	20250	20250	50
503	20230713	121800	111835040	20200	20200	20200	20200	0
504	20230713	121700	111835040	20200	20200	20200	20200	0
505	20230713	121600	111835040	20200	20200	20200	20200	0
506	20230713	121500	111835040	20200	20200	20200	20200	50
507	20230713	121400	110825040	20300	20300	20300	20300	0
508	20230713	121300	110825040	20300	20250	20300	20250	274
509	20230713	121200	105275640	20250	20250	20250	20250	0
510	20230713	121100	105275640	20250	20250	20250	20250	0
511	20230713	121000	105275640	20250	20250	20250	20250	0
512	20230713	120900	105275640	20250	20250	20250	20250	0
513	20230713	120800	105275640	20250	20250	20250	20250	0
514	20230713	120700	105275640	20250	20250	20250	20250	0
515	20230713	120600	105275640	20250	20250	20250	20250	0
516	20230713	120500	105275640	20250	20250	20250	20250	0
517	20230713	120400	105275640	20250	20250	20250	20250	0
518	20230713	120300	105275640	20250	20250	20250	20250	0
519	20230713	120200	105275640	20250	20250	20250	20250	0
520	20230713	120100	105275640	20250	20250	20250	20250	5
521	20230713	120000	105174390	20200	20200	20200	20200	0
522	20230713	115900	105174390	20200	20250	20250	20200	73
523	20230713	115800	103696240	20250	20250	20250	20250	49
524	20230713	115700	102703990	20250	20250	20250	20250	11
525	20230713	115600	102481240	20200	20200	20200	20200	0
526	20230713	115500	102481240	20200	20200	20200	20200	1
527	20230713	115400	102461040	20250	20250	20250	20250	0
528	20230713	115300	102461040	20250	20250	20250	20250	74
529	20230713	115200	100962540	20200	20200	20200	20200	1
530	20230713	115100	100942340	20200	20200	20200	20200	0
531	20230713	115000	100942340	20200	20200	20200	20200	0
532	20230713	114900	100942340	20200	20200	20200	20200	0
533	20230713	114800	100942340	20200	20200	20200	20200	0
534	20230713	114700	100942340	20200	20200	20200	20200	5
535	20230713	114600	100841340	20200	20200	20200	20200	0
536	20230713	114500	100841340	20200	20200	20200	20200	0
537	20230713	114400	100841340	20200	20200	20200	20200	0
538	20230713	114300	100841340	20200	20200	20200	20200	0
539	20230713	114200	100841340	20200	20200	20200	20200	31
540	20230713	114100	100215140	20200	20200	20200	20200	0
541	20230713	114000	100215140	20200	20200	20200	20200	285
542	20230713	113900	94458140	20150	20150	20150	20150	4
543	20230713	113800	94377540	20150	20150	20150	20150	0
544	20230713	113700	94377540	20150	20150	20150	20150	5
545	20230713	113600	94276790	20150	20150	20150	20150	0
546	20230713	113500	94276790	20150	20150	20150	20150	0
547	20230713	113400	94276790	20150	20150	20150	20150	0
548	20230713	113300	94276790	20150	20150	20150	20150	30
549	20230713	113200	93672290	20150	20150	20150	20150	6
550	20230713	113100	93551390	20200	20200	20200	20200	40
551	20230713	113000	92743390	20150	20150	20150	20150	0
552	20230713	112900	92743390	20150	20150	20150	20150	0
553	20230713	112800	92743390	20150	20150	20150	20150	109
554	20230713	112700	90547040	20250	20250	20250	20250	0
555	20230713	112600	90547040	20250	20250	20250	20250	0
556	20230713	112500	90547040	20250	20250	20250	20250	1
557	20230713	112400	90526790	20200	20200	20200	20200	135
558	20230713	112300	87799790	20200	20200	20200	20200	1
559	20230713	112200	87779590	20150	20150	20150	20150	214
560	20230713	112100	83467490	20200	20200	20200	20200	1
561	20230713	112000	83447290	20150	20150	20150	20150	175
562	20230713	111900	79921040	20150	20150	20150	20150	0
563	20230713	111800	79921040	20150	20150	20150	20150	0
564	20230713	111700	79921040	20150	20150	20150	20150	0
565	20230713	111600	79921040	20150	20150	20150	20150	1
566	20230713	111500	79900890	20150	20150	20150	20150	0
567	20230713	111400	79900890	20150	20100	20150	20100	21
568	20230713	111300	79478740	20100	20100	20100	20100	0
569	20230713	111200	79478740	20100	20100	20100	20100	10
570	20230713	111100	79277740	20150	20150	20150	20150	0
571	20230713	111000	79277740	20150	20150	20150	20150	0
572	20230713	110900	79277740	20150	20150	20150	20150	0
573	20230713	110800	79277740	20150	20150	20150	20150	0
574	20230713	110700	79277740	20150	20150	20150	20150	0
575	20230713	110600	79277740	20150	20150	20150	20150	0
576	20230713	110500	79277740	20150	20150	20150	20150	0
577	20230713	110400	79277740	20150	20100	20150	20100	102
578	20230713	110300	77227440	20100	20100	20100	20100	0
579	20230713	110200	77227440	20100	20100	20100	20100	0
580	20230713	110100	77227440	20100	20100	20100	20100	0
581	20230713	110000	77227440	20100	20100	20100	20100	4
582	20230713	105900	77147040	20100	20100	20100	20100	0
583	20230713	105800	77147040	20100	20100	20100	20100	0
584	20230713	105700	77147040	20100	20100	20100	20100	0
585	20230713	105600	77147040	20100	20100	20100	20100	100
586	20230713	105500	75137040	20100	20100	20100	20100	1
587	20230713	105400	75116940	20100	20100	20100	20100	50
588	20230713	105300	74111940	20100	20100	20100	20100	0
589	20230713	105200	74111940	20100	20100	20100	20100	100
590	20230713	105100	72101940	20150	20150	20150	20150	0
591	20230713	105000	72101940	20150	20150	20150	20150	0
592	20230713	104900	72101940	20150	20150	20150	20150	0
593	20230713	104800	72101940	20150	20150	20150	20150	0
594	20230713	104700	72101940	20150	20150	20150	20150	0
595	20230713	104600	72101940	20150	20150	20150	20150	0
596	20230713	104500	72101940	20150	20150	20150	20150	0
597	20230713	104400	72101940	20150	20150	20150	20150	0
598	20230713	104300	72101940	20150	20150	20150	20150	1
599	20230713	104200	72081790	20100	20100	20100	20100	8
600	20230713	104100	71920990	20150	20150	20150	20150	1
601	20230713	104000	71900840	20100	20100	20100	20100	0
602	20230713	103900	71900840	20100	20100	20100	20100	0
603	20230713	103800	71900840	20100	20100	20100	20100	69
604	20230713	103700	70513940	20100	20100	20100	20100	0
605	20230713	103600	70513940	20100	20100	20100	20100	31
606	20230713	103500	69890840	20100	20100	20100	20100	9
607	20230713	103400	69709940	20100	20100	20100	20100	1
608	20230713	103300	69689840	20100	20100	20100	20100	111
609	20230713	103200	67458740	20100	20100	20100	20100	4
610	20230713	103100	67378340	20100	20100	20100	20100	0
611	20230713	103000	67378340	20100	20100	20100	20100	0
612	20230713	102900	67378340	20100	20100	20100	20100	0
613	20230713	102800	67378340	20100	20100	20100	20100	0
614	20230713	102700	67378340	20100	20100	20100	20100	26
615	20230713	102600	66855740	20100	20100	20100	20100	75
616	20230713	102500	65348240	20050	20050	20050	20050	0
617	20230713	102400	65348240	20050	20050	20050	20050	10
618	20230713	102300	65147740	20050	20050	20050	20050	0
619	20230713	102200	65147740	20050	20050	20050	20050	0
620	20230713	102100	65147740	20050	20050	20050	20050	200
621	20230713	102000	61137740	20050	20050	20050	20050	0
622	20230713	101900	61137740	20050	20100	20100	20050	23
623	20230713	101800	60676440	20100	20100	20100	20100	0
624	20230713	101700	60676440	20100	20100	20100	20100	50
625	20230713	101600	59671440	20100	20100	20100	20100	50
626	20230713	101500	58666440	20100	20100	20100	20100	51
627	20230713	101400	57641340	20100	20100	20100	20100	0
628	20230713	101300	57641340	20100	20100	20100	20100	50
629	20230713	101200	56636340	20100	20100	20100	20100	0
630	20230713	101100	56636340	20100	20100	20100	20100	5
631	20230713	101000	56535840	20100	20100	20100	20100	0
632	20230713	100900	56535840	20100	20100	20100	20100	130
633	20230713	100800	53922840	20150	20150	20150	20150	0
634	20230713	100700	53922840	20150	20150	20150	20150	0
635	20230713	100600	53922840	20150	20150	20150	20150	0
636	20230713	100500	53922840	20150	20150	20150	20150	0
637	20230713	100400	53922840	20150	20150	20150	20150	0
638	20230713	100300	53922840	20150	20150	20150	20150	0
639	20230713	100200	53922840	20150	20150	20150	20150	0
640	20230713	100100	53922840	20150	20150	20150	20150	0
641	20230713	100000	53922840	20150	20150	20150	20150	100
642	20230713	095900	51907840	20200	20100	20200	20100	163
643	20230713	095800	48628990	20100	20150	20150	20100	110
644	20230713	095700	46412540	20150	20150	20150	20150	0
645	20230713	095600	46412540	20150	20050	20150	20050	120
646	20230713	095500	43995040	20150	20100	20150	20100	49
647	20230713	095400	43010090	20100	20100	20100	20100	2
648	20230713	095300	42969890	20100	20100	20100	20100	50
649	20230713	095200	41964890	20150	20100	20150	20100	21
650	20230713	095100	41542740	20100	20100	20150	20100	22
651	20230713	095000	41100490	20150	20150	20150	20150	1
652	20230713	094900	41080340	20050	20100	20100	20050	200
653	20230713	094800	37065740	20150	20150	20150	20150	7
654	20230713	094700	36924690	20200	20200	20200	20200	0
655	20230713	094600	36924690	20200	20200	20200	20200	0
656	20230713	094500	36924690	20200	20200	20200	20200	0
657	20230713	094400	36924690	20200	20200	20200	20200	21
658	20230713	094300	36500490	20200	20200	20200	20200	0
659	20230713	094200	36500490	20200	20200	20200	20200	0
660	20230713	094100	36500490	20200	20200	20200	20200	2
661	20230713	094000	36460090	20200	20200	20200	20200	0
662	20230713	093900	36460090	20200	20200	20200	20200	179
663	20230713	093800	32844290	20150	20150	20150	20150	46
664	20230713	093700	31917390	20150	20150	20150	20150	6
665	20230713	093600	31796490	20100	20100	20100	20100	0
666	20230713	093500	31796490	20100	20050	20100	20050	200
667	20230713	093400	27776940	20050	20050	20050	20050	0
668	20230713	093300	27776940	20050	20050	20050	20050	0
669	20230713	093200	27776940	20050	20050	20050	20050	93
670	20230713	093100	25912290	20100	20000	20100	20000	222
671	20230713	093000	21461190	20050	20050	20050	20050	1
672	20230713	092900	21441140	20050	20050	20050	20050	0
673	20230713	092800	21441140	20050	20050	20050	20050	11
674	20230713	092700	21220590	20050	20050	20050	20050	0
675	20230713	092600	21220590	20050	20050	20050	20050	5
676	20230713	092500	21120340	20000	20000	20000	20000	709
677	20230713	092400	6940340	20000	19980	20000	19980	86
678	20230713	092300	5221170	19950	19950	19950	19950	27
679	20230713	092200	4682520	19940	19940	19940	19940	0
680	20230713	092100	4682520	19940	19940	19940	19940	0
681	20230713	092000	4682520	19940	19940	19940	19940	0
682	20230713	091900	4682520	19940	19940	19940	19940	0
683	20230713	091800	4682520	19940	19940	19940	19940	0
684	20230713	091700	4682520	19940	19940	19940	19940	0
685	20230713	091600	4682520	19940	19940	19940	19940	0
686	20230713	091500	4682520	19940	19940	19940	19940	0
687	20230713	091400	4682520	19940	19940	19940	19940	6
688	20230713	091300	4562880	19950	19990	19990	19950	6
689	20230713	091200	4443140	19950	19950	19950	19950	10
690	20230713	091100	4243640	19990	19860	19990	19860	7
691	20230713	091000	4104360	19980	19980	19980	19980	25
692	20230713	090900	3604860	19980	19980	19980	19980	10
693	20230713	090800	3405060	19950	19920	19950	19920	43
694	20230713	090700	2547610	19830	19830	19830	19830	0
695	20230713	090600	2547610	19830	19830	19830	19830	0
696	20230713	090500	2547610	19830	19880	19880	19830	50
697	20230713	090400	1553660	19950	19890	19950	19890	52
698	20230713	090300	516580	19880	19880	19880	19880	19
699	20230713	090200	138860	19880	19880	19880	19880	1
700	20230713	090100	118980	19780	19780	19780	19780	0
701	20230713	090000	118980	19780	19880	19880	19780	6