KissMeData/094280/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194500	87466010	12440	12440	12440	12440	207
3	20230720	194400	87466010	12440	12440	12440	12440	0
4	20230720	194300	87466010	12440	12440	12440	12440	0
5	20230720	194200	87466010	12440	12440	12440	12440	0
6	20230720	194100	87466010	12440	12440	12440	12440	0
7	20230720	194000	87466010	12440	12440	12440	12440	0
8	20230720	193900	87466010	12440	12440	12440	12440	0
9	20230720	193800	87466010	12440	12440	12440	12440	0
10	20230720	193700	87466010	12440	12440	12440	12440	0
11	20230720	193600	87466010	12440	12440	12440	12440	0
12	20230720	193500	87466010	12440	12440	12440	12440	0
13	20230720	193400	87466010	12440	12440	12440	12440	0
14	20230720	193300	87466010	12440	12440	12440	12440	0
15	20230720	193200	87466010	12440	12440	12440	12440	0
16	20230720	193100	87466010	12440	12440	12440	12440	0
17	20230720	193000	87466010	12440	12440	12440	12440	0
18	20230720	192900	87466010	12440	12440	12440	12440	0
19	20230720	192800	87466010	12440	12440	12440	12440	0
20	20230720	192700	87466010	12440	12440	12440	12440	0
21	20230720	192600	87466010	12440	12440	12440	12440	0
22	20230720	192500	87466010	12440	12440	12440	12440	0
23	20230720	192400	87466010	12440	12440	12440	12440	0
24	20230720	192300	87466010	12440	12440	12440	12440	0
25	20230720	192200	87466010	12440	12440	12440	12440	0
26	20230720	192100	87466010	12440	12440	12440	12440	0
27	20230720	192000	87466010	12440	12440	12440	12440	0
28	20230720	191900	87466010	12440	12440	12440	12440	0
29	20230720	191800	87466010	12440	12440	12440	12440	0
30	20230720	191700	87466010	12440	12440	12440	12440	0
31	20230720	191600	87466010	12440	12440	12440	12440	0
32	20230720	191500	87466010	12440	12440	12440	12440	207
33	20230720	191400	87466010	12440	12440	12440	12440	0
34	20230720	191300	87466010	12440	12440	12440	12440	0
35	20230720	191200	87466010	12440	12440	12440	12440	0
36	20230720	191100	87466010	12440	12440	12440	12440	0
37	20230720	191000	87466010	12440	12440	12440	12440	0
38	20230720	190900	87466010	12440	12440	12440	12440	0
39	20230720	190800	87466010	12440	12440	12440	12440	0
40	20230720	190700	87466010	12440	12440	12440	12440	0
41	20230720	190600	87466010	12440	12440	12440	12440	0
42	20230720	190500	87466010	12440	12440	12440	12440	0
43	20230720	190400	87466010	12440	12440	12440	12440	0
44	20230720	190300	87466010	12440	12440	12440	12440	0
45	20230720	190200	87466010	12440	12440	12440	12440	0
46	20230720	190100	87466010	12440	12440	12440	12440	0
47	20230720	190000	87466010	12440	12440	12440	12440	0
48	20230720	185900	87466010	12440	12440	12440	12440	0
49	20230720	185800	87466010	12440	12440	12440	12440	0
50	20230720	185700	87466010	12440	12440	12440	12440	0
51	20230720	185600	87466010	12440	12440	12440	12440	0
52	20230720	185500	87466010	12440	12440	12440	12440	0
53	20230720	185400	87466010	12440	12440	12440	12440	0
54	20230720	185300	87466010	12440	12440	12440	12440	0
55	20230720	185200	87466010	12440	12440	12440	12440	0
56	20230720	185100	87466010	12440	12440	12440	12440	0
57	20230720	185000	87466010	12440	12440	12440	12440	0
58	20230720	184900	87466010	12440	12440	12440	12440	0
59	20230720	184800	87466010	12440	12440	12440	12440	0
60	20230720	184700	87466010	12440	12440	12440	12440	0
61	20230720	184600	87466010	12440	12440	12440	12440	0
62	20230720	184500	87466010	12440	12440	12440	12440	207
63	20230720	184400	87466010	12440	12440	12440	12440	0
64	20230720	184300	87466010	12440	12440	12440	12440	0
65	20230720	184200	87466010	12440	12440	12440	12440	0
66	20230720	184100	87466010	12440	12440	12440	12440	0
67	20230720	184000	87466010	12440	12440	12440	12440	0
68	20230720	183900	87466010	12440	12440	12440	12440	0
69	20230720	183800	87466010	12440	12440	12440	12440	0
70	20230720	183700	87466010	12440	12440	12440	12440	0
71	20230720	183600	87466010	12440	12440	12440	12440	0
72	20230720	183500	87466010	12440	12440	12440	12440	0
73	20230720	183400	87466010	12440	12440	12440	12440	0
74	20230720	183300	87466010	12440	12440	12440	12440	0
75	20230720	183200	87466010	12440	12440	12440	12440	0
76	20230720	183100	87466010	12440	12440	12440	12440	0
77	20230720	183000	87466010	12440	12440	12440	12440	0
78	20230720	182900	87466010	12440	12440	12440	12440	0
79	20230720	182800	87466010	12440	12440	12440	12440	0
80	20230720	182700	87466010	12440	12440	12440	12440	0
81	20230720	182600	87466010	12440	12440	12440	12440	0
82	20230720	182500	87466010	12440	12440	12440	12440	0
83	20230720	182400	87466010	12440	12440	12440	12440	0
84	20230720	182300	87466010	12440	12440	12440	12440	0
85	20230720	182200	87466010	12440	12440	12440	12440	0
86	20230720	182100	87466010	12440	12440	12440	12440	0
87	20230720	182000	87466010	12440	12440	12440	12440	0
88	20230720	181900	87466010	12440	12440	12440	12440	0
89	20230720	181800	87466010	12440	12440	12440	12440	0
90	20230720	181700	87466010	12440	12440	12440	12440	0
91	20230720	181600	87466010	12440	12440	12440	12440	0
92	20230720	181500	87466010	12440	12440	12440	12440	207
93	20230720	181400	87466010	12440	12440	12440	12440	0
94	20230720	181300	87466010	12440	12440	12440	12440	0
95	20230720	181200	87466010	12440	12440	12440	12440	0
96	20230720	181100	87466010	12440	12440	12440	12440	0
97	20230720	181000	87466010	12440	12440	12440	12440	0
98	20230720	180900	87466010	12440	12440	12440	12440	0
99	20230720	180800	87466010	12440	12440	12440	12440	0
100	20230720	180700	87466010	12440	12440	12440	12440	0
101	20230720	180600	87466010	12440	12440	12440	12440	0
102	20230720	180500	87466010	12440	12440	12440	12440	0
103	20230720	180400	87466010	12440	12440	12440	12440	0
104	20230720	180300	87466010	12440	12440	12440	12440	0
105	20230720	180200	87466010	12440	12440	12440	12440	0
106	20230720	180100	87466010	12440	12440	12440	12440	0
107	20230720	180000	87466010	12440	12440	12440	12440	0
108	20230720	175900	87466010	12440	12440	12440	12440	0
109	20230720	175800	87466010	12440	12440	12440	12440	0
110	20230720	175700	87466010	12440	12440	12440	12440	0
111	20230720	175600	87466010	12440	12440	12440	12440	0
112	20230720	175500	87466010	12440	12440	12440	12440	0
113	20230720	175400	87466010	12440	12440	12440	12440	0
114	20230720	175300	87466010	12440	12440	12440	12440	0
115	20230720	175200	87466010	12440	12440	12440	12440	0
116	20230720	175100	87466010	12440	12440	12440	12440	0
117	20230720	175000	87466010	12440	12440	12440	12440	0
118	20230720	174900	87466010	12440	12440	12440	12440	0
119	20230720	174800	87466010	12440	12440	12440	12440	0
120	20230720	174700	87466010	12440	12440	12440	12440	0
121	20230720	174600	87466010	12440	12440	12440	12440	0
122	20230720	174500	87466010	12440	12440	12440	12440	207
123	20230720	174400	87466010	12440	12440	12440	12440	0
124	20230720	174300	87466010	12440	12440	12440	12440	0
125	20230720	174200	87466010	12440	12440	12440	12440	0
126	20230720	174100	87466010	12440	12440	12440	12440	0
127	20230720	174000	87466010	12440	12440	12440	12440	0
128	20230720	173900	87466010	12440	12440	12440	12440	0
129	20230720	173800	87466010	12440	12440	12440	12440	0
130	20230720	173700	87466010	12440	12440	12440	12440	0
131	20230720	173600	87466010	12440	12440	12440	12440	0
132	20230720	173500	87466010	12440	12440	12440	12440	0
133	20230720	173400	87466010	12440	12440	12440	12440	0
134	20230720	173300	87466010	12440	12440	12440	12440	0
135	20230720	173200	87466010	12440	12440	12440	12440	0
136	20230720	173100	87466010	12440	12440	12440	12440	0
137	20230720	173000	87466010	12440	12440	12440	12440	0
138	20230720	172900	87466010	12440	12440	12440	12440	0
139	20230720	172800	87466010	12440	12440	12440	12440	0
140	20230720	172700	87466010	12440	12440	12440	12440	0
141	20230720	172600	87466010	12440	12440	12440	12440	0
142	20230720	172500	87466010	12440	12440	12440	12440	0
143	20230720	172400	87466010	12440	12440	12440	12440	0
144	20230720	172300	87466010	12440	12440	12440	12440	0
145	20230720	172200	87466010	12440	12440	12440	12440	0
146	20230720	172100	87466010	12440	12440	12440	12440	0
147	20230720	172000	87466010	12440	12440	12440	12440	0
148	20230720	171900	87466010	12440	12440	12440	12440	0
149	20230720	171800	87466010	12440	12440	12440	12440	0
150	20230720	171700	87466010	12440	12440	12440	12440	0
151	20230720	171600	87466010	12440	12440	12440	12440	0
152	20230720	171500	87466010	12440	12440	12440	12440	207
153	20230720	171400	87466010	12440	12440	12440	12440	0
154	20230720	171300	87466010	12440	12440	12440	12440	0
155	20230720	171200	87466010	12440	12440	12440	12440	0
156	20230720	171100	87466010	12440	12440	12440	12440	0
157	20230720	171000	87466010	12440	12440	12440	12440	0
158	20230720	170900	87466010	12440	12440	12440	12440	0
159	20230720	170800	87466010	12440	12440	12440	12440	0
160	20230720	170700	87466010	12440	12440	12440	12440	0
161	20230720	170600	87466010	12440	12440	12440	12440	0
162	20230720	170500	87466010	12440	12440	12440	12440	0
163	20230720	170400	87466010	12440	12440	12440	12440	0
164	20230720	170300	87466010	12440	12440	12440	12440	0
165	20230720	170200	87466010	12440	12440	12440	12440	0
166	20230720	170100	87466010	12440	12440	12440	12440	0
167	20230720	170000	87466010	12440	12440	12440	12440	0
168	20230720	165900	87466010	12440	12440	12440	12440	0
169	20230720	165800	87466010	12440	12440	12440	12440	0
170	20230720	165700	87466010	12440	12440	12440	12440	0
171	20230720	165600	87466010	12440	12440	12440	12440	0
172	20230720	165500	87466010	12440	12440	12440	12440	0
173	20230720	165400	87466010	12440	12440	12440	12440	0
174	20230720	165300	87466010	12440	12440	12440	12440	0
175	20230720	165200	87466010	12440	12440	12440	12440	0
176	20230720	165100	87466010	12440	12440	12440	12440	0
177	20230720	165000	87466010	12440	12440	12440	12440	0
178	20230720	164900	87466010	12440	12440	12440	12440	0
179	20230720	164800	87466010	12440	12440	12440	12440	0
180	20230720	164700	87466010	12440	12440	12440	12440	0
181	20230720	164600	87466010	12440	12440	12440	12440	0
182	20230720	164500	87466010	12440	12440	12440	12440	207
183	20230720	164400	87466010	12440	12440	12440	12440	0
184	20230720	164300	87466010	12440	12440	12440	12440	0
185	20230720	164200	87466010	12440	12440	12440	12440	0
186	20230720	164100	87466010	12440	12440	12440	12440	0
187	20230720	164000	87466010	12440	12440	12440	12440	0
188	20230720	163900	87466010	12440	12440	12440	12440	0
189	20230720	163800	87466010	12440	12440	12440	12440	0
190	20230720	163700	87466010	12440	12440	12440	12440	0
191	20230720	163600	87466010	12440	12440	12440	12440	0
192	20230720	163500	87466010	12440	12440	12440	12440	0
193	20230720	163400	87466010	12440	12440	12440	12440	0
194	20230720	163300	87466010	12440	12440	12440	12440	0
195	20230720	163200	87466010	12440	12440	12440	12440	0
196	20230720	163100	87466010	12440	12440	12440	12440	0
197	20230720	163000	87466010	12440	12440	12440	12440	0
198	20230720	162900	87466010	12440	12440	12440	12440	0
199	20230720	162800	87466010	12440	12440	12440	12440	0
200	20230720	162700	87466010	12440	12440	12440	12440	0
201	20230720	162600	87466010	12440	12440	12440	12440	0
202	20230720	162500	87466010	12440	12440	12440	12440	0
203	20230720	162400	87466010	12440	12440	12440	12440	0
204	20230720	162300	87466010	12440	12440	12440	12440	0
205	20230720	162200	87466010	12440	12440	12440	12440	0
206	20230720	162100	87466010	12440	12440	12440	12440	0
207	20230720	162000	87466010	12440	12440	12440	12440	0
208	20230720	161900	87466010	12440	12440	12440	12440	0
209	20230720	161800	87466010	12440	12440	12440	12440	0
210	20230720	161700	87466010	12440	12440	12440	12440	0
211	20230720	161600	87466010	12440	12440	12440	12440	0
212	20230720	161500	87466010	12440	12440	12440	12440	207
213	20230720	161400	87466010	12440	12440	12440	12440	0
214	20230720	161300	87466010	12440	12440	12440	12440	0
215	20230720	161200	87466010	12440	12440	12440	12440	0
216	20230720	161100	87466010	12440	12440	12440	12440	0
217	20230720	161000	87466010	12440	12440	12440	12440	0
218	20230720	160900	87466010	12440	12440	12440	12440	0
219	20230720	160800	87466010	12440	12440	12440	12440	0
220	20230720	160700	87466010	12440	12440	12440	12440	0
221	20230720	160600	87466010	12440	12440	12440	12440	0
222	20230720	160500	87466010	12440	12440	12440	12440	0
223	20230720	160400	87466010	12440	12440	12440	12440	0
224	20230720	160300	87466010	12440	12440	12440	12440	0
225	20230720	160200	87466010	12440	12440	12440	12440	0
226	20230720	160100	87466010	12440	12440	12440	12440	0
227	20230720	160000	87466010	12440	12440	12440	12440	0
228	20230720	155900	87466010	12440	12440	12440	12440	0
229	20230720	155800	87466010	12440	12440	12440	12440	0
230	20230720	155700	87466010	12440	12440	12440	12440	0
231	20230720	155600	87466010	12440	12440	12440	12440	0
232	20230720	155500	87466010	12440	12440	12440	12440	0
233	20230720	155400	87466010	12440	12440	12440	12440	0
234	20230720	155300	87466010	12440	12440	12440	12440	0
235	20230720	155200	87466010	12440	12440	12440	12440	0
236	20230720	155100	87466010	12440	12440	12440	12440	0
237	20230720	155000	87466010	12440	12440	12440	12440	0
238	20230720	154900	87466010	12440	12440	12440	12440	0
239	20230720	154800	87466010	12440	12440	12440	12440	0
240	20230720	154700	87466010	12440	12440	12440	12440	0
241	20230720	154600	87466010	12440	12440	12440	12440	0
242	20230720	154500	87466010	12440	12440	12440	12440	207
243	20230720	154400	87466010	12440	12440	12440	12440	0
244	20230720	154300	87466010	12440	12440	12440	12440	0
245	20230720	154200	87466010	12440	12440	12440	12440	0
246	20230720	154100	87466010	12440	12440	12440	12440	0
247	20230720	154000	87466010	12440	12440	12440	12440	0
248	20230720	153900	87466010	12440	12440	12440	12440	0
249	20230720	153800	87466010	12440	12440	12440	12440	0
250	20230720	153700	87466010	12440	12440	12440	12440	0
251	20230720	153600	87466010	12440	12440	12440	12440	0
252	20230720	153500	87466010	12440	12440	12440	12440	0
253	20230720	153400	87466010	12440	12440	12440	12440	0
254	20230720	153300	87466010	12440	12440	12440	12440	0
255	20230720	153200	87466010	12440	12440	12440	12440	0
256	20230720	153100	87466010	12440	12440	12440	12440	0
257	20230720	153000	87466010	12440	12440	12440	12440	207
258	20230720	152900	84890930	12450	12450	12450	12450	0
259	20230720	152800	84890930	12450	12450	12450	12450	0
260	20230720	152700	84890930	12450	12450	12450	12450	0
261	20230720	152600	84890930	12450	12450	12450	12450	0
262	20230720	152500	84890930	12450	12450	12450	12450	0
263	20230720	152400	84890930	12450	12450	12450	12450	0
264	20230720	152300	84890930	12450	12450	12450	12450	0
265	20230720	152200	84890930	12450	12450	12450	12450	0
266	20230720	152100	84890930	12450	12450	12450	12450	0
267	20230720	152000	84890930	12450	12450	12450	12450	0
268	20230720	151900	84890930	12450	12450	12450	12450	1
269	20230720	151800	84878480	12450	12450	12450	12450	3
270	20230720	151700	84841130	12430	12430	12430	12430	0
271	20230720	151600	84841130	12430	12430	12430	12430	100
272	20230720	151500	83598130	12440	12440	12440	12440	0
273	20230720	151400	83598130	12440	12440	12440	12440	0
274	20230720	151300	83598130	12440	12440	12440	12440	0
275	20230720	151200	83598130	12440	12440	12440	12440	53
276	20230720	151100	82938810	12440	12440	12440	12440	0
277	20230720	151000	82938810	12440	12440	12440	12440	2
278	20230720	150900	82913930	12460	12460	12460	12460	0
279	20230720	150800	82913930	12460	12460	12460	12460	0
280	20230720	150700	82913930	12460	12460	12460	12460	0
281	20230720	150600	82913930	12460	12460	12460	12460	0
282	20230720	150500	82913930	12460	12460	12460	12460	0
283	20230720	150400	82913930	12460	12460	12460	12460	1
284	20230720	150300	82901470	12470	12470	12470	12470	0
285	20230720	150200	82901470	12470	12470	12470	12470	1
286	20230720	150100	82889000	12470	12470	12470	12470	0
287	20230720	150000	82889000	12470	12470	12470	12470	0
288	20230720	145900	82889000	12470	12470	12470	12470	0
289	20230720	145800	82889000	12470	12470	12470	12470	0
290	20230720	145700	82889000	12470	12470	12470	12470	4
291	20230720	145600	82839120	12430	12430	12430	12430	0
292	20230720	145500	82839120	12430	12450	12450	12430	50
293	20230720	145400	82217580	12470	12470	12470	12470	2
294	20230720	145300	82192640	12460	12450	12460	12450	50
295	20230720	145200	81570110	12450	12450	12450	12450	0
296	20230720	145100	81570110	12450	12450	12450	12450	0
297	20230720	145000	81570110	12450	12440	12450	12440	118
298	20230720	144900	80102010	12450	12450	12450	12450	0
299	20230720	144800	80102010	12450	12450	12450	12450	0
300	20230720	144700	80102010	12450	12450	12450	12450	0
301	20230720	144600	80102010	12450	12450	12450	12450	0
302	20230720	144500	80102010	12450	12450	12450	12450	1
303	20230720	144400	80089560	12450	12450	12450	12450	0
304	20230720	144300	80089560	12450	12450	12450	12450	0
305	20230720	144200	80089560	12450	12450	12450	12450	6
306	20230720	144100	80014860	12440	12440	12440	12440	6
307	20230720	144000	79940220	12440	12440	12440	12440	0
308	20230720	143900	79940220	12440	12450	12450	12440	33
309	20230720	143800	79529680	12440	12440	12440	12440	64
310	20230720	143700	78733520	12450	12450	12450	12450	0
311	20230720	143600	78733520	12450	12450	12450	12450	0
312	20230720	143500	78733520	12450	12450	12450	12450	0
313	20230720	143400	78733520	12450	12450	12450	12450	1
314	20230720	143300	78721070	12450	12450	12450	12450	7
315	20230720	143200	78633920	12450	12450	12450	12450	0
316	20230720	143100	78633920	12450	12450	12450	12450	0
317	20230720	143000	78633920	12450	12450	12450	12450	4
318	20230720	142900	78584120	12450	12450	12450	12450	2
319	20230720	142800	78559220	12450	12450	12450	12450	3
320	20230720	142700	78521870	12430	12430	12430	12430	0
321	20230720	142600	78521870	12430	12430	12430	12430	0
322	20230720	142500	78521870	12430	12430	12430	12430	0
323	20230720	142400	78521870	12430	12430	12430	12430	0
324	20230720	142300	78521870	12430	12430	12430	12430	50
325	20230720	142200	77900370	12420	12420	12420	12420	0
326	20230720	142100	77900370	12420	12420	12420	12420	0
327	20230720	142000	77900370	12420	12430	12430	12420	1016
328	20230720	141900	65276770	12430	12430	12430	12430	14
329	20230720	141800	65102750	12430	12430	12430	12430	86
330	20230720	141700	64033770	12440	12440	12440	12440	0
331	20230720	141600	64033770	12440	12440	12440	12440	2
332	20230720	141500	64008890	12440	12440	12440	12440	0
333	20230720	141400	64008890	12440	12450	12450	12440	81
334	20230720	141300	63001240	12450	12450	12450	12450	0
335	20230720	141200	63001240	12450	12450	12450	12450	0
336	20230720	141100	63001240	12450	12450	12450	12450	0
337	20230720	141000	63001240	12450	12450	12450	12450	1
338	20230720	140900	62988790	12450	12450	12450	12450	0
339	20230720	140800	62988790	12450	12450	12450	12450	0
340	20230720	140700	62988790	12450	12450	12450	12450	129
341	20230720	140600	61382740	12450	12450	12450	12450	20
342	20230720	140500	61133740	12440	12440	12440	12440	1
343	20230720	140400	61121300	12440	12440	12440	12440	1
344	20230720	140300	61108860	12450	12450	12450	12450	2
345	20230720	140200	61083960	12450	12450	12450	12450	0
346	20230720	140100	61083960	12450	12450	12450	12450	0
347	20230720	140000	61083960	12450	12450	12450	12450	0
348	20230720	135900	61083960	12450	12450	12450	12450	0
349	20230720	135800	61083960	12450	12450	12450	12450	8
350	20230720	135700	60984360	12450	12450	12450	12450	0
351	20230720	135600	60984360	12450	12450	12450	12450	0
352	20230720	135500	60984360	12450	12450	12450	12450	0
353	20230720	135400	60984360	12450	12450	12450	12450	0
354	20230720	135300	60984360	12450	12450	12450	12450	1
355	20230720	135200	60971910	12450	12450	12450	12450	0
356	20230720	135100	60971910	12450	12450	12450	12450	0
357	20230720	135000	60971910	12450	12450	12450	12450	0
358	20230720	134900	60971910	12450	12450	12450	12450	0
359	20230720	134800	60971910	12450	12450	12450	12450	0
360	20230720	134700	60971910	12450	12450	12450	12450	55
361	20230720	134600	60287160	12450	12450	12450	12450	12
362	20230720	134500	60137760	12450	12450	12450	12450	0
363	20230720	134400	60137760	12450	12450	12450	12450	0
364	20230720	134300	60137760	12450	12450	12450	12450	1
365	20230720	134200	60125310	12440	12440	12440	12440	0
366	20230720	134100	60125310	12440	12440	12440	12440	0
367	20230720	134000	60125310	12440	12440	12440	12440	4
368	20230720	133900	60075550	12440	12440	12440	12440	0
369	20230720	133800	60075550	12440	12440	12440	12440	1
370	20230720	133700	60063110	12460	12460	12460	12460	0
371	20230720	133600	60063110	12460	12460	12460	12460	1
372	20230720	133500	60050650	12440	12450	12450	12440	24
373	20230720	133400	59752020	12460	12460	12460	12460	0
374	20230720	133300	59752020	12460	12460	12460	12460	0
375	20230720	133200	59752020	12460	12460	12460	12460	0
376	20230720	133100	59752020	12460	12460	12460	12460	1
377	20230720	133000	59739560	12460	12460	12460	12460	1
378	20230720	132900	59727100	12460	12460	12460	12460	0
379	20230720	132800	59727100	12460	12460	12460	12460	0
380	20230720	132700	59727100	12460	12460	12460	12460	0
381	20230720	132600	59727100	12460	12460	12460	12460	5
382	20230720	132500	59664800	12450	12450	12450	12450	0
383	20230720	132400	59664800	12450	12450	12450	12450	10
384	20230720	132300	59540300	12460	12460	12460	12460	0
385	20230720	132200	59540300	12460	12460	12460	12460	0
386	20230720	132100	59540300	12460	12460	12460	12460	0
387	20230720	132000	59540300	12460	12460	12460	12460	0
388	20230720	131900	59540300	12460	12460	12460	12460	0
389	20230720	131800	59540300	12460	12460	12460	12460	0
390	20230720	131700	59540300	12460	12460	12460	12460	0
391	20230720	131600	59540300	12460	12460	12460	12460	1
392	20230720	131500	59527840	12460	12460	12460	12460	1
393	20230720	131400	59515380	12460	12460	12460	12460	11
394	20230720	131300	59378320	12440	12440	12440	12440	0
395	20230720	131200	59378320	12440	12440	12440	12440	0
396	20230720	131100	59378320	12440	12440	12440	12440	0
397	20230720	131000	59378320	12440	12440	12440	12440	70
398	20230720	130900	58507520	12420	12420	12420	12420	0
399	20230720	130800	58507520	12420	12420	12420	12420	0
400	20230720	130700	58507520	12420	12420	12420	12420	0
401	20230720	130600	58507520	12420	12420	12420	12420	0
402	20230720	130500	58507520	12420	12420	12420	12420	0
403	20230720	130400	58507520	12420	12420	12420	12420	0
404	20230720	130300	58507520	12420	12420	12420	12420	0
405	20230720	130200	58507520	12420	12430	12430	12410	1092
406	20230720	130100	44953100	12430	12470	12480	12420	666
407	20230720	130000	36670570	12480	12480	12480	12480	6
408	20230720	125900	36595690	12480	12480	12480	12480	0
409	20230720	125800	36595690	12480	12480	12480	12480	0
410	20230720	125700	36595690	12480	12480	12480	12480	1
411	20230720	125600	36583210	12480	12480	12480	12480	0
412	20230720	125500	36583210	12480	12480	12480	12480	0
413	20230720	125400	36583210	12480	12480	12480	12480	0
414	20230720	125300	36583210	12480	12480	12480	12480	0
415	20230720	125200	36583210	12480	12470	12480	12470	112
416	20230720	125100	35185770	12470	12470	12470	12470	4
417	20230720	125000	35135890	12470	12470	12470	12470	111
418	20230720	124900	33751720	12470	12470	12470	12470	0
419	20230720	124800	33751720	12470	12470	12470	12470	0
420	20230720	124700	33751720	12470	12460	12470	12460	34
421	20230720	124600	33328060	12460	12460	12460	12460	0
422	20230720	124500	33328060	12460	12460	12460	12460	0
423	20230720	124400	33328060	12460	12460	12460	12460	0
424	20230720	124300	33328060	12460	12460	12460	12460	94
425	20230720	124200	32156820	12460	12460	12460	12460	6
426	20230720	124100	32082060	12460	12460	12460	12460	50
427	20230720	124000	31459060	12470	12470	12470	12470	0
428	20230720	123900	31459060	12470	12470	12470	12470	0
429	20230720	123800	31459060	12470	12470	12470	12470	0
430	20230720	123700	31459060	12470	12470	12470	12470	0
431	20230720	123600	31459060	12470	12470	12470	12470	0
432	20230720	123500	31459060	12470	12470	12470	12470	0
433	20230720	123400	31459060	12470	12470	12470	12470	0
434	20230720	123300	31459060	12470	12470	12470	12470	0
435	20230720	123200	31459060	12470	12470	12470	12470	0
436	20230720	123100	31459060	12470	12470	12470	12470	0
437	20230720	123000	31459060	12470	12470	12470	12470	2
438	20230720	122900	31434120	12470	12470	12470	12470	0
439	20230720	122800	31434120	12470	12470	12470	12470	1
440	20230720	122700	31421650	12470	12470	12470	12470	0
441	20230720	122600	31421650	12470	12470	12470	12470	0
442	20230720	122500	31421650	12470	12470	12470	12470	1
443	20230720	122400	31409180	12470	12470	12470	12470	0
444	20230720	122300	31409180	12470	12470	12470	12470	0
445	20230720	122200	31409180	12470	12470	12470	12470	0
446	20230720	122100	31409180	12470	12470	12470	12470	0
447	20230720	122000	31409180	12470	12470	12470	12470	1
448	20230720	121900	31396710	12470	12470	12470	12470	51
449	20230720	121800	30760740	12470	12470	12470	12470	0
450	20230720	121700	30760740	12470	12470	12470	12470	0
451	20230720	121600	30760740	12470	12470	12470	12470	0
452	20230720	121500	30760740	12470	12470	12470	12470	5
453	20230720	121400	30698390	12470	12470	12470	12470	0
454	20230720	121300	30698390	12470	12470	12470	12470	0
455	20230720	121200	30698390	12470	12470	12470	12470	0
456	20230720	121100	30698390	12470	12470	12470	12470	0
457	20230720	121000	30698390	12470	12470	12470	12470	0
458	20230720	120900	30698390	12470	12470	12470	12470	1
459	20230720	120800	30685920	12470	12470	12470	12470	30
460	20230720	120700	30311820	12470	12470	12470	12470	0
461	20230720	120600	30311820	12470	12470	12470	12470	0
462	20230720	120500	30311820	12470	12470	12470	12470	0
463	20230720	120400	30311820	12470	12470	12470	12470	0
464	20230720	120300	30311820	12470	12470	12470	12470	0
465	20230720	120200	30311820	12470	12470	12470	12470	0
466	20230720	120100	30311820	12470	12470	12470	12470	1
467	20230720	120000	30299350	12470	12470	12470	12470	52
468	20230720	115900	29650910	12470	12470	12470	12470	0
469	20230720	115800	29650910	12470	12470	12470	12470	0
470	20230720	115700	29650910	12470	12470	12470	12470	0
471	20230720	115600	29650910	12470	12470	12470	12470	0
472	20230720	115500	29650910	12470	12470	12470	12470	150
473	20230720	115400	27780410	12470	12470	12470	12470	0
474	20230720	115300	27780410	12470	12470	12470	12470	0
475	20230720	115200	27780410	12470	12470	12470	12470	0
476	20230720	115100	27780410	12470	12470	12470	12470	2
477	20230720	115000	27755470	12460	12460	12460	12460	0
478	20230720	114900	27755470	12460	12460	12460	12460	0
479	20230720	114800	27755470	12460	12460	12460	12460	0
480	20230720	114700	27755470	12460	12460	12460	12460	2
481	20230720	114600	27730550	12470	12470	12470	12470	0
482	20230720	114500	27730550	12470	12470	12470	12470	0
483	20230720	114400	27730550	12470	12470	12470	12470	0
484	20230720	114300	27730550	12470	12470	12470	12470	0
485	20230720	114200	27730550	12470	12470	12470	12470	2
486	20230720	114100	27705610	12470	12470	12470	12470	0
487	20230720	114000	27705610	12470	12470	12470	12470	20
488	20230720	113900	27456210	12470	12470	12470	12470	0
489	20230720	113800	27456210	12470	12470	12470	12470	0
490	20230720	113700	27456210	12470	12470	12470	12470	0
491	20230720	113600	27456210	12470	12460	12470	12410	1081
492	20230720	113500	14017530	12460	12470	12470	12460	3
493	20230720	113400	13980140	12470	12470	12470	12470	0
494	20230720	113300	13980140	12470	12470	12470	12470	0
495	20230720	113200	13980140	12470	12470	12470	12470	0
496	20230720	113100	13980140	12470	12470	12470	12470	0
497	20230720	113000	13980140	12470	12470	12470	12470	1
498	20230720	112900	13967670	12460	12460	12460	12460	83
499	20230720	112800	12933490	12470	12470	12470	12470	0
500	20230720	112700	12933490	12470	12470	12470	12470	0
501	20230720	112600	12933490	12470	12470	12470	12470	0
502	20230720	112500	12933490	12470	12470	12470	12470	70
503	20230720	112400	12060590	12450	12470	12470	12450	213
504	20230720	112300	9408200	12480	12480	12480	12480	0
505	20230720	112200	9408200	12480	12480	12480	12480	1
506	20230720	112100	9395720	12480	12480	12480	12480	1
507	20230720	112000	9383240	12470	12470	12470	12470	0
508	20230720	111900	9383240	12470	12470	12470	12470	0
509	20230720	111800	9383240	12470	12470	12470	12470	0
510	20230720	111700	9383240	12470	12470	12470	12470	0
511	20230720	111600	9383240	12470	12470	12470	12470	2
512	20230720	111500	9358300	12480	12480	12480	12480	0
513	20230720	111400	9358300	12480	12480	12480	12480	0
514	20230720	111300	9358300	12480	12480	12480	12480	0
515	20230720	111200	9358300	12480	12480	12480	12480	0
516	20230720	111100	9358300	12480	12480	12480	12480	0
517	20230720	111000	9358300	12480	12480	12480	12480	6
518	20230720	110900	9283420	12480	12480	12480	12480	0
519	20230720	110800	9283420	12480	12480	12480	12480	0
520	20230720	110700	9283420	12480	12480	12480	12480	3
521	20230720	110600	9245980	12470	12470	12470	12470	6
522	20230720	110500	9171160	12450	12450	12450	12450	2
523	20230720	110400	9146260	12450	12450	12450	12450	0
524	20230720	110300	9146260	12450	12460	12460	12450	19
525	20230720	110200	8909680	12470	12470	12470	12470	0
526	20230720	110100	8909680	12470	12470	12470	12470	0
527	20230720	110000	8909680	12470	12470	12470	12470	1
528	20230720	105900	8897210	12470	12470	12470	12470	50
529	20230720	105800	8273710	12470	12470	12470	12470	43
530	20230720	105700	7737500	12470	12470	12470	12470	0
531	20230720	105600	7737500	12470	12470	12470	12470	0
532	20230720	105500	7737500	12470	12470	12470	12470	0
533	20230720	105400	7737500	12470	12470	12470	12470	0
534	20230720	105300	7737500	12470	12470	12470	12470	0
535	20230720	105200	7737500	12470	12470	12470	12470	0
536	20230720	105100	7737500	12470	12470	12470	12470	0
537	20230720	105000	7737500	12470	12470	12470	12470	0
538	20230720	104900	7737500	12470	12470	12470	12470	0
539	20230720	104800	7737500	12470	12480	12480	12470	20
540	20230720	104700	7488050	12470	12470	12470	12470	0
541	20230720	104600	7488050	12470	12470	12470	12470	2
542	20230720	104500	7463110	12470	12470	12470	12470	0
543	20230720	104400	7463110	12470	12470	12470	12470	1
544	20230720	104300	7450640	12470	12470	12470	12470	0
545	20230720	104200	7450640	12470	12470	12470	12470	0
546	20230720	104100	7450640	12470	12470	12470	12470	0
547	20230720	104000	7450640	12470	12470	12470	12470	0
548	20230720	103900	7450640	12470	12470	12470	12470	0
549	20230720	103800	7450640	12470	12470	12470	12470	0
550	20230720	103700	7450640	12470	12470	12470	12470	0
551	20230720	103600	7450640	12470	12470	12470	12470	0
552	20230720	103500	7450640	12470	12470	12470	12470	0
553	20230720	103400	7450640	12470	12470	12470	12470	32
554	20230720	103300	7051600	12470	12470	12470	12470	0
555	20230720	103200	7051600	12470	12470	12470	12470	1
556	20230720	103100	7039130	12470	12470	12470	12470	5
557	20230720	103000	6976780	12470	12470	12470	12470	4
558	20230720	102900	6926900	12470	12470	12470	12470	1
559	20230720	102800	6914430	12470	12470	12470	12470	0
560	20230720	102700	6914430	12470	12470	12470	12470	0
561	20230720	102600	6914430	12470	12470	12470	12470	0
562	20230720	102500	6914430	12470	12470	12470	12470	0
563	20230720	102400	6914430	12470	12470	12470	12470	30
564	20230720	102300	6540330	12470	12470	12470	12470	10
565	20230720	102200	6415630	12470	12470	12470	12470	0
566	20230720	102100	6415630	12470	12470	12470	12470	2
567	20230720	102000	6390690	12470	12470	12470	12470	0
568	20230720	101900	6390690	12470	12470	12470	12470	80
569	20230720	101800	5393090	12470	12470	12470	12470	2
570	20230720	101700	5368150	12470	12470	12470	12470	0
571	20230720	101600	5368150	12470	12470	12470	12470	0
572	20230720	101500	5368150	12470	12470	12470	12470	0
573	20230720	101400	5368150	12470	12470	12470	12470	0
574	20230720	101300	5368150	12470	12470	12470	12470	5
575	20230720	101200	5305800	12470	12470	12470	12470	0
576	20230720	101100	5305800	12470	12470	12470	12470	0
577	20230720	101000	5305800	12470	12470	12470	12470	6
578	20230720	100900	5230980	12470	12470	12470	12470	0
579	20230720	100800	5230980	12470	12470	12470	12470	0
580	20230720	100700	5230980	12470	12470	12470	12470	0
581	20230720	100600	5230980	12470	12470	12470	12470	17
582	20230720	100500	5018990	12470	12470	12470	12470	0
583	20230720	100400	5018990	12470	12470	12470	12470	0
584	20230720	100300	5018990	12470	12470	12470	12470	40
585	20230720	100200	4520190	12470	12470	12470	12470	0
586	20230720	100100	4520190	12470	12470	12470	12470	0
587	20230720	100000	4520190	12470	12470	12470	12470	1
588	20230720	095900	4507720	12450	12450	12450	12450	0
589	20230720	095800	4507720	12450	12450	12450	12450	0
590	20230720	095700	4507720	12450	12450	12450	12450	0
591	20230720	095600	4507720	12450	12450	12450	12450	0
592	20230720	095500	4507720	12450	12450	12450	12450	0
593	20230720	095400	4507720	12450	12450	12450	12450	0
594	20230720	095300	4507720	12450	12450	12450	12450	0
595	20230720	095200	4507720	12450	12450	12450	12450	0
596	20230720	095100	4507720	12450	12450	12450	12450	0
597	20230720	095000	4507720	12450	12450	12450	12450	0
598	20230720	094900	4507720	12450	12450	12450	12450	0
599	20230720	094800	4507720	12450	12450	12450	12450	1
600	20230720	094700	4495270	12440	12440	12440	12440	0
601	20230720	094600	4495270	12440	12440	12440	12440	0
602	20230720	094500	4495270	12440	12440	12440	12440	0
603	20230720	094400	4495270	12440	12440	12440	12440	0
604	20230720	094300	4495270	12440	12450	12450	12440	19
605	20230720	094200	4258820	12450	12450	12450	12450	0
606	20230720	094100	4258820	12450	12460	12460	12450	27
607	20230720	094000	3922460	12470	12470	12470	12470	5
608	20230720	093900	3860110	12470	12470	12470	12470	6
609	20230720	093800	3785290	12470	12470	12470	12470	18
610	20230720	093700	3560830	12480	12470	12480	12470	10
611	20230720	093600	3436110	12480	12480	12480	12480	0
612	20230720	093500	3436110	12480	12480	12480	12480	3
613	20230720	093400	3398670	12480	12480	12480	12480	0
614	20230720	093300	3398670	12480	12480	12480	12480	16
615	20230720	093200	3198990	12480	12480	12480	12480	11
616	20230720	093100	3061710	12490	12490	12490	12480	5
617	20230720	093000	2999270	12490	12490	12490	12490	0
618	20230720	092900	2999270	12490	12490	12490	12490	4
619	20230720	092800	2949310	12540	12540	12540	12540	0
620	20230720	092700	2949310	12540	12540	12540	12540	0
621	20230720	092600	2949310	12540	12540	12540	12540	0
622	20230720	092500	2949310	12540	12540	12540	12540	10
623	20230720	092400	2823910	12540	12540	12540	12540	0
624	20230720	092300	2823910	12540	12540	12540	12540	0
625	20230720	092200	2823910	12540	12540	12540	12540	0
626	20230720	092100	2823910	12540	12540	12540	12540	0
627	20230720	092000	2823910	12540	12540	12540	12540	1
628	20230720	091900	2811370	12540	12540	12540	12540	0
629	20230720	091800	2811370	12540	12540	12540	12540	0
630	20230720	091700	2811370	12540	12540	12540	12540	0
631	20230720	091600	2811370	12540	12540	12540	12540	0
632	20230720	091500	2811370	12540	12540	12540	12540	0
633	20230720	091400	2811370	12540	12540	12540	12540	1
634	20230720	091300	2798830	12560	12560	12560	12560	0
635	20230720	091200	2798830	12560	12560	12560	12560	0
636	20230720	091100	2798830	12560	12560	12560	12560	0
637	20230720	091000	2798830	12560	12560	12560	12560	0
638	20230720	090900	2798830	12560	12570	12570	12560	39
639	20230720	090800	2308740	12640	12600	12640	12600	24
640	20230720	090700	2006040	12470	12470	12470	12470	3
641	20230720	090600	1968630	12470	12480	12480	12430	114
642	20230720	090500	548680	12470	12470	12470	12470	0
643	20230720	090400	548680	12470	12470	12470	12470	0
644	20230720	090300	548680	12470	12470	12470	12470	0
645	20230720	090200	548680	12470	12470	12470	12470	0
646	20230720	090100	548680	12470	12470	12470	12470	0
647	20230720	090000	548680	12470	12470	12470	12470	44