KissMeData/380440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204300	35556100	9990	9990	9990	9990	100
3	20230703	204200	35556100	9990	9990	9990	9990	0
4	20230703	204100	35556100	9990	9990	9990	9990	0
5	20230703	204000	35556100	9990	9990	9990	9990	0
6	20230703	203900	35556100	9990	9990	9990	9990	0
7	20230703	203800	35556100	9990	9990	9990	9990	0
8	20230703	203700	35556100	9990	9990	9990	9990	0
9	20230703	203600	35556100	9990	9990	9990	9990	0
10	20230703	203500	35556100	9990	9990	9990	9990	0
11	20230703	203400	35556100	9990	9990	9990	9990	0
12	20230703	203300	35556100	9990	9990	9990	9990	0
13	20230703	203200	35556100	9990	9990	9990	9990	0
14	20230703	203100	35556100	9990	9990	9990	9990	0
15	20230703	203000	35556100	9990	9990	9990	9990	0
16	20230703	202900	35556100	9990	9990	9990	9990	0
17	20230703	202800	35556100	9990	9990	9990	9990	0
18	20230703	202700	35556100	9990	9990	9990	9990	0
19	20230703	202600	35556100	9990	9990	9990	9990	0
20	20230703	202500	35556100	9990	9990	9990	9990	0
21	20230703	202400	35556100	9990	9990	9990	9990	0
22	20230703	202300	35556100	9990	9990	9990	9990	0
23	20230703	202200	35556100	9990	9990	9990	9990	0
24	20230703	202100	35556100	9990	9990	9990	9990	0
25	20230703	202000	35556100	9990	9990	9990	9990	0
26	20230703	201900	35556100	9990	9990	9990	9990	0
27	20230703	201800	35556100	9990	9990	9990	9990	0
28	20230703	201700	35556100	9990	9990	9990	9990	0
29	20230703	201600	35556100	9990	9990	9990	9990	0
30	20230703	201500	35556100	9990	9990	9990	9990	0
31	20230703	201400	35556100	9990	9990	9990	9990	0
32	20230703	201300	35556100	9990	9990	9990	9990	100
33	20230703	201200	35556100	9990	9990	9990	9990	0
34	20230703	201100	35556100	9990	9990	9990	9990	0
35	20230703	201000	35556100	9990	9990	9990	9990	0
36	20230703	200900	35556100	9990	9990	9990	9990	0
37	20230703	200800	35556100	9990	9990	9990	9990	0
38	20230703	200700	35556100	9990	9990	9990	9990	0
39	20230703	200600	35556100	9990	9990	9990	9990	0
40	20230703	200500	35556100	9990	9990	9990	9990	0
41	20230703	200400	35556100	9990	9990	9990	9990	0
42	20230703	200300	35556100	9990	9990	9990	9990	0
43	20230703	200200	35556100	9990	9990	9990	9990	0
44	20230703	200100	35556100	9990	9990	9990	9990	0
45	20230703	200000	35556100	9990	9990	9990	9990	0
46	20230703	195900	35556100	9990	9990	9990	9990	0
47	20230703	195800	35556100	9990	9990	9990	9990	0
48	20230703	195700	35556100	9990	9990	9990	9990	0
49	20230703	195600	35556100	9990	9990	9990	9990	0
50	20230703	195500	35556100	9990	9990	9990	9990	0
51	20230703	195400	35556100	9990	9990	9990	9990	0
52	20230703	195300	35556100	9990	9990	9990	9990	0
53	20230703	195200	35556100	9990	9990	9990	9990	0
54	20230703	195100	35556100	9990	9990	9990	9990	0
55	20230703	195000	35556100	9990	9990	9990	9990	0
56	20230703	194900	35556100	9990	9990	9990	9990	0
57	20230703	194800	35556100	9990	9990	9990	9990	0
58	20230703	194700	35556100	9990	9990	9990	9990	0
59	20230703	194600	35556100	9990	9990	9990	9990	0
60	20230703	194500	35556100	9990	9990	9990	9990	0
61	20230703	194400	35556100	9990	9990	9990	9990	0
62	20230703	194300	35556100	9990	9990	9990	9990	100
63	20230703	194200	35556100	9990	9990	9990	9990	0
64	20230703	194100	35556100	9990	9990	9990	9990	0
65	20230703	194000	35556100	9990	9990	9990	9990	0
66	20230703	193900	35556100	9990	9990	9990	9990	0
67	20230703	193800	35556100	9990	9990	9990	9990	0
68	20230703	193700	35556100	9990	9990	9990	9990	0
69	20230703	193600	35556100	9990	9990	9990	9990	0
70	20230703	193500	35556100	9990	9990	9990	9990	0
71	20230703	193400	35556100	9990	9990	9990	9990	0
72	20230703	193300	35556100	9990	9990	9990	9990	0
73	20230703	193200	35556100	9990	9990	9990	9990	0
74	20230703	193100	35556100	9990	9990	9990	9990	0
75	20230703	193000	35556100	9990	9990	9990	9990	0
76	20230703	192900	35556100	9990	9990	9990	9990	0
77	20230703	192800	35556100	9990	9990	9990	9990	0
78	20230703	192700	35556100	9990	9990	9990	9990	0
79	20230703	192600	35556100	9990	9990	9990	9990	0
80	20230703	192500	35556100	9990	9990	9990	9990	0
81	20230703	192400	35556100	9990	9990	9990	9990	0
82	20230703	192300	35556100	9990	9990	9990	9990	0
83	20230703	192200	35556100	9990	9990	9990	9990	0
84	20230703	192100	35556100	9990	9990	9990	9990	0
85	20230703	192000	35556100	9990	9990	9990	9990	0
86	20230703	191900	35556100	9990	9990	9990	9990	0
87	20230703	191800	35556100	9990	9990	9990	9990	0
88	20230703	191700	35556100	9990	9990	9990	9990	0
89	20230703	191600	35556100	9990	9990	9990	9990	0
90	20230703	191500	35556100	9990	9990	9990	9990	0
91	20230703	191400	35556100	9990	9990	9990	9990	0
92	20230703	191300	35556100	9990	9990	9990	9990	100
93	20230703	191200	35556100	9990	9990	9990	9990	0
94	20230703	191100	35556100	9990	9990	9990	9990	0
95	20230703	191000	35556100	9990	9990	9990	9990	0
96	20230703	190900	35556100	9990	9990	9990	9990	0
97	20230703	190800	35556100	9990	9990	9990	9990	0
98	20230703	190700	35556100	9990	9990	9990	9990	0
99	20230703	190600	35556100	9990	9990	9990	9990	0
100	20230703	190500	35556100	9990	9990	9990	9990	0
101	20230703	190400	35556100	9990	9990	9990	9990	0
102	20230703	190300	35556100	9990	9990	9990	9990	0
103	20230703	190200	35556100	9990	9990	9990	9990	0
104	20230703	190100	35556100	9990	9990	9990	9990	0
105	20230703	190000	35556100	9990	9990	9990	9990	0
106	20230703	185900	35556100	9990	9990	9990	9990	0
107	20230703	185800	35556100	9990	9990	9990	9990	0
108	20230703	185700	35556100	9990	9990	9990	9990	0
109	20230703	185600	35556100	9990	9990	9990	9990	0
110	20230703	185500	35556100	9990	9990	9990	9990	0
111	20230703	185400	35556100	9990	9990	9990	9990	0
112	20230703	185300	35556100	9990	9990	9990	9990	0
113	20230703	185200	35556100	9990	9990	9990	9990	0
114	20230703	185100	35556100	9990	9990	9990	9990	0
115	20230703	185000	35556100	9990	9990	9990	9990	0
116	20230703	184900	35556100	9990	9990	9990	9990	0
117	20230703	184800	35556100	9990	9990	9990	9990	0
118	20230703	184700	35556100	9990	9990	9990	9990	0
119	20230703	184600	35556100	9990	9990	9990	9990	0
120	20230703	184500	35556100	9990	9990	9990	9990	0
121	20230703	184400	35556100	9990	9990	9990	9990	0
122	20230703	184300	35556100	9990	9990	9990	9990	100
123	20230703	184200	35556100	9990	9990	9990	9990	0
124	20230703	184100	35556100	9990	9990	9990	9990	0
125	20230703	184000	35556100	9990	9990	9990	9990	0
126	20230703	183900	35556100	9990	9990	9990	9990	0
127	20230703	183800	35556100	9990	9990	9990	9990	0
128	20230703	183700	35556100	9990	9990	9990	9990	0
129	20230703	183600	35556100	9990	9990	9990	9990	0
130	20230703	183500	35556100	9990	9990	9990	9990	0
131	20230703	183400	35556100	9990	9990	9990	9990	0
132	20230703	183300	35556100	9990	9990	9990	9990	0
133	20230703	183200	35556100	9990	9990	9990	9990	0
134	20230703	183100	35556100	9990	9990	9990	9990	0
135	20230703	183000	35556100	9990	9990	9990	9990	0
136	20230703	182900	35556100	9990	9990	9990	9990	0
137	20230703	182800	35556100	9990	9990	9990	9990	0
138	20230703	182700	35556100	9990	9990	9990	9990	0
139	20230703	182600	35556100	9990	9990	9990	9990	0
140	20230703	182500	35556100	9990	9990	9990	9990	0
141	20230703	182400	35556100	9990	9990	9990	9990	0
142	20230703	182300	35556100	9990	9990	9990	9990	0
143	20230703	182200	35556100	9990	9990	9990	9990	0
144	20230703	182100	35556100	9990	9990	9990	9990	0
145	20230703	182000	35556100	9990	9990	9990	9990	0
146	20230703	181900	35556100	9990	9990	9990	9990	0
147	20230703	181800	35556100	9990	9990	9990	9990	0
148	20230703	181700	35556100	9990	9990	9990	9990	0
149	20230703	181600	35556100	9990	9990	9990	9990	0
150	20230703	181500	35556100	9990	9990	9990	9990	0
151	20230703	181400	35556100	9990	9990	9990	9990	0
152	20230703	181300	35556100	9990	9990	9990	9990	100
153	20230703	181200	35556100	9990	9990	9990	9990	0
154	20230703	181100	35556100	9990	9990	9990	9990	0
155	20230703	181000	35556100	9990	9990	9990	9990	0
156	20230703	180900	35556100	9990	9990	9990	9990	0
157	20230703	180800	35556100	9990	9990	9990	9990	0
158	20230703	180700	35556100	9990	9990	9990	9990	0
159	20230703	180600	35556100	9990	9990	9990	9990	0
160	20230703	180500	35556100	9990	9990	9990	9990	0
161	20230703	180400	35556100	9990	9990	9990	9990	0
162	20230703	180300	35556100	9990	9990	9990	9990	0
163	20230703	180200	35556100	9990	9990	9990	9990	0
164	20230703	180100	35556100	9990	9990	9990	9990	0
165	20230703	180000	35556100	9990	9990	9990	9990	0
166	20230703	175900	35556100	9990	9990	9990	9990	0
167	20230703	175800	35556100	9990	9990	9990	9990	0
168	20230703	175700	35556100	9990	9990	9990	9990	0
169	20230703	175600	35556100	9990	9990	9990	9990	0
170	20230703	175500	35556100	9990	9990	9990	9990	0
171	20230703	175400	35556100	9990	9990	9990	9990	0
172	20230703	175300	35556100	9990	9990	9990	9990	0
173	20230703	175200	35556100	9990	9990	9990	9990	0
174	20230703	175100	35556100	9990	9990	9990	9990	0
175	20230703	175000	35556100	9990	9990	9990	9990	0
176	20230703	174900	35556100	9990	9990	9990	9990	0
177	20230703	174800	35556100	9990	9990	9990	9990	0
178	20230703	174700	35556100	9990	9990	9990	9990	0
179	20230703	174600	35556100	9990	9990	9990	9990	0
180	20230703	174500	35556100	9990	9990	9990	9990	0
181	20230703	174400	35556100	9990	9990	9990	9990	0
182	20230703	174300	35556100	9990	9990	9990	9990	100
183	20230703	174200	35556100	9990	9990	9990	9990	0
184	20230703	174100	35556100	9990	9990	9990	9990	0
185	20230703	174000	35556100	9990	9990	9990	9990	0
186	20230703	173900	35556100	9990	9990	9990	9990	0
187	20230703	173800	35556100	9990	9990	9990	9990	0
188	20230703	173700	35556100	9990	9990	9990	9990	0
189	20230703	173600	35556100	9990	9990	9990	9990	0
190	20230703	173500	35556100	9990	9990	9990	9990	0
191	20230703	173400	35556100	9990	9990	9990	9990	0
192	20230703	173300	35556100	9990	9990	9990	9990	0
193	20230703	173200	35556100	9990	9990	9990	9990	0
194	20230703	173100	35556100	9990	9990	9990	9990	0
195	20230703	173000	35556100	9990	9990	9990	9990	0
196	20230703	172900	35556100	9990	9990	9990	9990	0
197	20230703	172800	35556100	9990	9990	9990	9990	0
198	20230703	172700	35556100	9990	9990	9990	9990	0
199	20230703	172600	35556100	9990	9990	9990	9990	0
200	20230703	172500	35556100	9990	9990	9990	9990	0
201	20230703	172400	35556100	9990	9990	9990	9990	0
202	20230703	172300	35556100	9990	9990	9990	9990	0
203	20230703	172200	35556100	9990	9990	9990	9990	0
204	20230703	172100	35556100	9990	9990	9990	9990	0
205	20230703	172000	35556100	9990	9990	9990	9990	0
206	20230703	171900	35556100	9990	9990	9990	9990	0
207	20230703	171800	35556100	9990	9990	9990	9990	0
208	20230703	171700	35556100	9990	9990	9990	9990	0
209	20230703	171600	35556100	9990	9990	9990	9990	0
210	20230703	171500	35556100	9990	9990	9990	9990	0
211	20230703	171400	35556100	9990	9990	9990	9990	0
212	20230703	171300	35556100	9990	9990	9990	9990	100
213	20230703	171200	35556100	9990	9990	9990	9990	0
214	20230703	171100	35556100	9990	9990	9990	9990	0
215	20230703	171000	35556100	9990	9990	9990	9990	0
216	20230703	170900	35556100	9990	9990	9990	9990	0
217	20230703	170800	35556100	9990	9990	9990	9990	0
218	20230703	170700	35556100	9990	9990	9990	9990	0
219	20230703	170600	35556100	9990	9990	9990	9990	0
220	20230703	170500	35556100	9990	9990	9990	9990	0
221	20230703	170400	35556100	9990	9990	9990	9990	0
222	20230703	170300	35556100	9990	9990	9990	9990	0
223	20230703	170200	35556100	9990	9990	9990	9990	0
224	20230703	170100	35556100	9990	9990	9990	9990	0
225	20230703	170000	35556100	9990	9990	9990	9990	0
226	20230703	165900	35556100	9990	9990	9990	9990	0
227	20230703	165800	35556100	9990	9990	9990	9990	0
228	20230703	165700	35556100	9990	9990	9990	9990	0
229	20230703	165600	35556100	9990	9990	9990	9990	0
230	20230703	165500	35556100	9990	9990	9990	9990	0
231	20230703	165400	35556100	9990	9990	9990	9990	0
232	20230703	165300	35556100	9990	9990	9990	9990	0
233	20230703	165200	35556100	9990	9990	9990	9990	0
234	20230703	165100	35556100	9990	9990	9990	9990	0
235	20230703	165000	35556100	9990	9990	9990	9990	0
236	20230703	164900	35556100	9990	9990	9990	9990	0
237	20230703	164800	35556100	9990	9990	9990	9990	0
238	20230703	164700	35556100	9990	9990	9990	9990	0
239	20230703	164600	35556100	9990	9990	9990	9990	0
240	20230703	164500	35556100	9990	9990	9990	9990	0
241	20230703	164400	35556100	9990	9990	9990	9990	0
242	20230703	164300	35556100	9990	9990	9990	9990	100
243	20230703	164200	35556100	9990	9990	9990	9990	0
244	20230703	164100	35556100	9990	9990	9990	9990	0
245	20230703	164000	35556100	9990	9990	9990	9990	0
246	20230703	163900	35556100	9990	9990	9990	9990	0
247	20230703	163800	35556100	9990	9990	9990	9990	0
248	20230703	163700	35556100	9990	9990	9990	9990	0
249	20230703	163600	35556100	9990	9990	9990	9990	0
250	20230703	163500	35556100	9990	9990	9990	9990	0
251	20230703	163400	35556100	9990	9990	9990	9990	0
252	20230703	163300	35556100	9990	9990	9990	9990	0
253	20230703	163200	35556100	9990	9990	9990	9990	0
254	20230703	163100	35556100	9990	9990	9990	9990	0
255	20230703	163000	35556100	9990	9990	9990	9990	0
256	20230703	162900	35556100	9990	9990	9990	9990	0
257	20230703	162800	35556100	9990	9990	9990	9990	0
258	20230703	162700	35556100	9990	9990	9990	9990	0
259	20230703	162600	35556100	9990	9990	9990	9990	0
260	20230703	162500	35556100	9990	9990	9990	9990	0
261	20230703	162400	35556100	9990	9990	9990	9990	0
262	20230703	162300	35556100	9990	9990	9990	9990	0
263	20230703	162200	35556100	9990	9990	9990	9990	0
264	20230703	162100	35556100	9990	9990	9990	9990	0
265	20230703	162000	35556100	9990	9990	9990	9990	0
266	20230703	161900	35556100	9990	9990	9990	9990	0
267	20230703	161800	35556100	9990	9990	9990	9990	0
268	20230703	161700	35556100	9990	9990	9990	9990	0
269	20230703	161600	35556100	9990	9990	9990	9990	0
270	20230703	161500	35556100	9990	9990	9990	9990	0
271	20230703	161400	35556100	9990	9990	9990	9990	0
272	20230703	161300	35556100	9990	9990	9990	9990	100
273	20230703	161200	35556100	9990	9990	9990	9990	0
274	20230703	161100	35556100	9990	9990	9990	9990	0
275	20230703	161000	35556100	9990	9990	9990	9990	0
276	20230703	160900	35556100	9990	9990	9990	9990	0
277	20230703	160800	35556100	9990	9990	9990	9990	0
278	20230703	160700	35556100	9990	9990	9990	9990	0
279	20230703	160600	35556100	9990	9990	9990	9990	0
280	20230703	160500	35556100	9990	9990	9990	9990	0
281	20230703	160400	35556100	9990	9990	9990	9990	0
282	20230703	160300	35556100	9990	9990	9990	9990	0
283	20230703	160200	35556100	9990	9990	9990	9990	0
284	20230703	160100	35556100	9990	9990	9990	9990	0
285	20230703	160000	35556100	9990	9990	9990	9990	0
286	20230703	155900	35556100	9990	9990	9990	9990	0
287	20230703	155800	35556100	9990	9990	9990	9990	0
288	20230703	155700	35556100	9990	9990	9990	9990	0
289	20230703	155600	35556100	9990	9990	9990	9990	0
290	20230703	155500	35556100	9990	9990	9990	9990	0
291	20230703	155400	35556100	9990	9990	9990	9990	0
292	20230703	155300	35556100	9990	9990	9990	9990	0
293	20230703	155200	35556100	9990	9990	9990	9990	0
294	20230703	155100	35556100	9990	9990	9990	9990	0
295	20230703	155000	35556100	9990	9990	9990	9990	0
296	20230703	154900	35556100	9990	9990	9990	9990	0
297	20230703	154800	35556100	9990	9990	9990	9990	0
298	20230703	154700	35556100	9990	9990	9990	9990	0
299	20230703	154600	35556100	9990	9990	9990	9990	0
300	20230703	154500	35556100	9990	9990	9990	9990	0
301	20230703	154400	35556100	9990	9990	9990	9990	0
302	20230703	154300	35556100	9990	9990	9990	9990	100
303	20230703	154200	35556100	9990	9990	9990	9990	0
304	20230703	154100	35556100	9990	9990	9990	9990	0
305	20230703	154000	35556100	9990	9990	9990	9990	0
306	20230703	153900	35556100	9990	9990	9990	9990	0
307	20230703	153800	35556100	9990	9990	9990	9990	0
308	20230703	153700	35556100	9990	9990	9990	9990	0
309	20230703	153600	35556100	9990	9990	9990	9990	0
310	20230703	153500	35556100	9990	9990	9990	9990	0
311	20230703	153400	35556100	9990	9990	9990	9990	0
312	20230703	153300	35556100	9990	9990	9990	9990	0
313	20230703	153200	35556100	9990	9990	9990	9990	0
314	20230703	153100	35556100	9990	9990	9990	9990	0
315	20230703	153000	35556100	9990	9990	9990	9990	100
316	20230703	152900	34557100	10000	10000	10000	10000	0
317	20230703	152800	34557100	10000	10000	10000	10000	0
318	20230703	152700	34557100	10000	10000	10000	10000	0
319	20230703	152600	34557100	10000	10000	10000	10000	0
320	20230703	152500	34557100	10000	10000	10000	10000	0
321	20230703	152400	34557100	10000	10000	10000	10000	0
322	20230703	152300	34557100	10000	10000	10000	10000	0
323	20230703	152200	34557100	10000	10000	10000	10000	0
324	20230703	152100	34557100	10000	10000	10000	10000	0
325	20230703	152000	34557100	10000	10000	10000	10000	0
326	20230703	151900	34557100	10000	10000	10000	10000	0
327	20230703	151800	34557100	10000	10000	10000	10000	0
328	20230703	151700	34557100	10000	10000	10000	10000	10
329	20230703	151600	34457100	10000	10000	10000	10000	0
330	20230703	151500	34457100	10000	10000	10000	10000	9
331	20230703	151400	34367100	10000	10000	10000	10000	0
332	20230703	151300	34367100	10000	10000	10000	10000	0
333	20230703	151200	34367100	10000	10000	10000	10000	0
334	20230703	151100	34367100	10000	10000	10000	10000	0
335	20230703	151000	34367100	10000	9990	10000	9980	571
336	20230703	150900	28666890	10000	10000	10000	10000	0
337	20230703	150800	28666890	10000	10000	10000	10000	0
338	20230703	150700	28666890	10000	10000	10000	10000	10
339	20230703	150600	28566890	10000	10000	10000	10000	0
340	20230703	150500	28566890	10000	10000	10000	10000	0
341	20230703	150400	28566890	10000	10000	10000	10000	0
342	20230703	150300	28566890	10000	10000	10000	10000	9
343	20230703	150200	28476890	10000	10000	10000	10000	0
344	20230703	150100	28476890	10000	10000	10000	10000	0
345	20230703	150000	28476890	10000	9990	10000	9990	96
346	20230703	145900	27517750	10000	10000	10000	10000	0
347	20230703	145800	27517750	10000	10000	10000	10000	0
348	20230703	145700	27517750	10000	10000	10000	10000	9
349	20230703	145600	27427750	10000	10000	10000	10000	0
350	20230703	145500	27427750	10000	10000	10000	10000	0
351	20230703	145400	27427750	10000	10000	10000	10000	0
352	20230703	145300	27427750	10000	10000	10000	10000	10
353	20230703	145200	27327750	10000	10000	10000	10000	0
354	20230703	145100	27327750	10000	10000	10000	10000	0
355	20230703	145000	27327750	10000	9990	10000	9990	23
356	20230703	144900	27097890	10000	10000	10000	10000	0
357	20230703	144800	27097890	10000	10000	10000	10000	0
358	20230703	144700	27097890	10000	10000	10000	10000	10
359	20230703	144600	26997890	10000	10000	10000	10000	0
360	20230703	144500	26997890	10000	10000	10000	10000	0
361	20230703	144400	26997890	10000	10000	10000	10000	9
362	20230703	144300	26907890	9990	9990	9990	9990	0
363	20230703	144200	26907890	9990	9990	9990	9990	0
364	20230703	144100	26907890	9990	9990	9990	9990	399
365	20230703	144000	22921880	10000	9990	10000	9990	18
366	20230703	143900	22741960	10000	10000	10000	10000	0
367	20230703	143800	22741960	10000	10000	10000	10000	0
368	20230703	143700	22741960	10000	10000	10000	10000	10
369	20230703	143600	22641960	10000	10000	10000	10000	0
370	20230703	143500	22641960	10000	10000	10000	10000	0
371	20230703	143400	22641960	10000	10000	10000	10000	9
372	20230703	143300	22551960	10000	10000	10000	10000	0
373	20230703	143200	22551960	10000	10000	10000	10000	0
374	20230703	143100	22551960	10000	10000	10000	10000	0
375	20230703	143000	22551960	10000	9990	10000	9990	14
376	20230703	142900	22412000	10000	10000	10000	10000	0
377	20230703	142800	22412000	10000	10000	10000	10000	0
378	20230703	142700	22412000	10000	10000	10000	10000	9
379	20230703	142600	22322000	10000	10000	10000	10000	0
380	20230703	142500	22322000	10000	10000	10000	10000	0
381	20230703	142400	22322000	10000	10000	10000	10000	10
382	20230703	142300	22222000	10000	10000	10000	10000	0
383	20230703	142200	22222000	10000	10000	10000	10000	0
384	20230703	142100	22222000	10000	10000	10000	10000	9
385	20230703	142000	22132000	10000	10000	10000	10000	0
386	20230703	141900	22132000	10000	10000	10000	10000	0
387	20230703	141800	22132000	10000	10000	10000	10000	0
388	20230703	141700	22132000	10000	10000	10000	10000	10
389	20230703	141600	22032000	10000	10000	10000	10000	0
390	20230703	141500	22032000	10000	10000	10000	10000	0
391	20230703	141400	22032000	10000	10000	10000	10000	9
392	20230703	141300	21942000	10000	10000	10000	10000	0
393	20230703	141200	21942000	10000	10000	10000	10000	0
394	20230703	141100	21942000	10000	10000	10000	10000	10
395	20230703	141000	21842000	10000	10000	10000	10000	0
396	20230703	140900	21842000	10000	10000	10000	10000	90
397	20230703	140800	20942000	10000	10000	10000	10000	0
398	20230703	140700	20942000	10000	10000	10000	10000	9
399	20230703	140600	20852000	10000	10000	10000	10000	0
400	20230703	140500	20852000	10000	10000	10000	10000	0
401	20230703	140400	20852000	10000	10000	10000	10000	10
402	20230703	140300	20752000	10000	10000	10000	10000	0
403	20230703	140200	20752000	10000	10000	10000	10000	0
404	20230703	140100	20752000	10000	10000	10000	10000	9
405	20230703	140000	20662000	10000	10000	10000	10000	0
406	20230703	135900	20662000	10000	10000	10000	10000	0
407	20230703	135800	20662000	10000	10000	10000	10000	10
408	20230703	135700	20562000	10000	10000	10000	10000	0
409	20230703	135600	20562000	10000	10000	10000	10000	0
410	20230703	135500	20562000	10000	10000	10000	10000	0
411	20230703	135400	20562000	10000	10000	10000	10000	9
412	20230703	135300	20472000	10000	10000	10000	10000	0
413	20230703	135200	20472000	10000	10000	10000	10000	0
414	20230703	135100	20472000	10000	10000	10000	10000	10
415	20230703	135000	20372000	9990	9990	9990	9990	4
416	20230703	134900	20332040	10000	10000	10000	10000	0
417	20230703	134800	20332040	10000	10000	10000	10000	9
418	20230703	134700	20242040	10000	10000	10000	10000	0
419	20230703	134600	20242040	10000	10000	10000	10000	0
420	20230703	134500	20242040	10000	10000	10000	10000	0
421	20230703	134400	20242040	10000	10000	10000	10000	10
422	20230703	134300	20142040	10000	10000	10000	10000	0
423	20230703	134200	20142040	10000	10000	10000	10000	0
424	20230703	134100	20142040	10000	10000	10000	10000	9
425	20230703	134000	20052040	10000	10000	10000	10000	0
426	20230703	133900	20052040	10000	10000	10000	10000	0
427	20230703	133800	20052040	10000	10000	10000	10000	10
428	20230703	133700	19952040	10000	10000	10000	10000	0
429	20230703	133600	19952040	10000	10000	10000	10000	0
430	20230703	133500	19952040	10000	10000	10000	10000	9
431	20230703	133400	19862040	10000	10000	10000	10000	0
432	20230703	133300	19862040	10000	10000	10000	10000	0
433	20230703	133200	19862040	10000	10000	10000	10000	0
434	20230703	133100	19862040	10000	10000	10000	10000	10
435	20230703	133000	19762040	10000	10000	10000	10000	0
436	20230703	132900	19762040	10000	10000	10000	10000	0
437	20230703	132800	19762040	10000	10000	10000	10000	10
438	20230703	132700	19662040	10000	10000	10000	10000	0
439	20230703	132600	19662040	10000	10000	10000	10000	0
440	20230703	132500	19662040	10000	10000	10000	10000	9
441	20230703	132400	19572040	10000	10000	10000	10000	0
442	20230703	132300	19572040	10000	10000	10000	10000	0
443	20230703	132200	19572040	10000	10000	10000	10000	0
444	20230703	132100	19572040	10000	10000	10000	10000	10
445	20230703	132000	19472040	10000	10000	10000	10000	0
446	20230703	131900	19472040	10000	10000	10000	10000	0
447	20230703	131800	19472040	10000	10000	10000	10000	9
448	20230703	131700	19382040	10000	10000	10000	10000	0
449	20230703	131600	19382040	10000	10000	10000	10000	0
450	20230703	131500	19382040	10000	10000	10000	10000	10
451	20230703	131400	19282040	10000	10000	10000	10000	0
452	20230703	131300	19282040	10000	10000	10000	10000	0
453	20230703	131200	19282040	10000	10000	10000	10000	9
454	20230703	131100	19192040	10000	10000	10000	10000	0
455	20230703	131000	19192040	10000	10000	10000	10000	0
456	20230703	130900	19192040	10000	10000	10000	10000	0
457	20230703	130800	19192040	10000	10000	10000	10000	10
458	20230703	130700	19092040	10000	10000	10000	10000	156
459	20230703	130600	17532040	10000	10000	10000	10000	0
460	20230703	130500	17532040	10000	10000	10000	10000	0
461	20230703	130400	17532040	10000	10000	10000	10000	0
462	20230703	130300	17532040	10000	10000	10000	10000	0
463	20230703	130200	17532040	10000	10000	10000	10000	0
464	20230703	130100	17532040	10000	10000	10000	10000	0
465	20230703	130000	17532040	10000	10000	10000	10000	0
466	20230703	125900	17532040	10000	10000	10000	10000	0
467	20230703	125800	17532040	10000	10000	10000	10000	0
468	20230703	125700	17532040	10000	10000	10000	10000	0
469	20230703	125600	17532040	10000	10000	10000	10000	0
470	20230703	125500	17532040	10000	10010	10010	10000	62
471	20230703	125400	16911440	10000	10000	10000	10000	0
472	20230703	125300	16911440	10000	10000	10000	10000	0
473	20230703	125200	16911440	10000	10000	10000	10000	0
474	20230703	125100	16911440	10000	10000	10000	10000	0
475	20230703	125000	16911440	10000	10000	10000	10000	6
476	20230703	124900	16851440	10000	10000	10000	10000	0
477	20230703	124800	16851440	10000	10000	10000	10000	0
478	20230703	124700	16851440	10000	10000	10000	10000	0
479	20230703	124600	16851440	10000	10000	10000	10000	1
480	20230703	124500	16841440	10000	10000	10000	10000	0
481	20230703	124400	16841440	10000	10000	10000	10000	0
482	20230703	124300	16841440	10000	10000	10000	10000	5
483	20230703	124200	16791440	10000	10000	10000	10000	0
484	20230703	124100	16791440	10000	10000	10000	10000	0
485	20230703	124000	16791440	10000	10000	10000	10000	5
486	20230703	123900	16741440	10000	10000	10000	10000	0
487	20230703	123800	16741440	10000	10000	10000	10000	0
488	20230703	123700	16741440	10000	10000	10000	10000	0
489	20230703	123600	16741440	10000	10000	10000	10000	0
490	20230703	123500	16741440	10000	10000	10000	10000	0
491	20230703	123400	16741440	10000	10000	10000	10000	0
492	20230703	123300	16741440	10000	10000	10000	10000	0
493	20230703	123200	16741440	10000	10000	10000	10000	0
494	20230703	123100	16741440	10000	10000	10000	10000	0
495	20230703	123000	16741440	10000	10000	10000	10000	0
496	20230703	122900	16741440	10000	10000	10000	10000	0
497	20230703	122800	16741440	10000	10000	10000	10000	0
498	20230703	122700	16741440	10000	10000	10000	10000	0
499	20230703	122600	16741440	10000	10000	10000	10000	0
500	20230703	122500	16741440	10000	10000	10000	10000	0
501	20230703	122400	16741440	10000	10000	10000	10000	0
502	20230703	122300	16741440	10000	10000	10000	10000	0
503	20230703	122200	16741440	10000	10000	10000	10000	0
504	20230703	122100	16741440	10000	10000	10000	10000	0
505	20230703	122000	16741440	10000	10000	10000	10000	0
506	20230703	121900	16741440	10000	10000	10000	10000	0
507	20230703	121800	16741440	10000	10000	10000	10000	0
508	20230703	121700	16741440	10000	10000	10000	10000	20
509	20230703	121600	16541440	10010	10010	10010	10010	0
510	20230703	121500	16541440	10010	10010	10010	10010	0
511	20230703	121400	16541440	10010	10010	10010	10010	0
512	20230703	121300	16541440	10010	10010	10010	10010	0
513	20230703	121200	16541440	10010	10010	10010	10010	0
514	20230703	121100	16541440	10010	10000	10010	10000	101
515	20230703	121000	15531430	10010	10000	10010	10000	7
516	20230703	120900	15461420	10000	10000	10000	10000	0
517	20230703	120800	15461420	10000	10000	10000	10000	0
518	20230703	120700	15461420	10000	10000	10000	10000	600
519	20230703	120600	9461420	10000	10000	10000	10000	0
520	20230703	120500	9461420	10000	10000	10000	10000	0
521	20230703	120400	9461420	10000	10000	10000	10000	0
522	20230703	120300	9461420	10000	10000	10000	10000	0
523	20230703	120200	9461420	10000	10000	10000	10000	0
524	20230703	120100	9461420	10000	10000	10000	10000	0
525	20230703	120000	9461420	10000	10000	10000	10000	0
526	20230703	115900	9461420	10000	10000	10000	10000	0
527	20230703	115800	9461420	10000	10000	10000	10000	0
528	20230703	115700	9461420	10000	10000	10000	10000	0
529	20230703	115600	9461420	10000	10000	10000	10000	0
530	20230703	115500	9461420	10000	10000	10000	10000	0
531	20230703	115400	9461420	10000	10000	10000	10000	0
532	20230703	115300	9461420	10000	10000	10000	10000	4
533	20230703	115200	9421420	10000	10000	10000	10000	0
534	20230703	115100	9421420	10000	10000	10000	10000	0
535	20230703	115000	9421420	10000	10000	10000	10000	4
536	20230703	114900	9381420	10000	10000	10000	10000	0
537	20230703	114800	9381420	10000	10000	10000	10000	0
538	20230703	114700	9381420	10000	10000	10000	10000	0
539	20230703	114600	9381420	10000	10000	10000	10000	0
540	20230703	114500	9381420	10000	10000	10000	10000	0
541	20230703	114400	9381420	10000	10000	10000	10000	0
542	20230703	114300	9381420	10000	10000	10000	10000	0
543	20230703	114200	9381420	10000	10000	10000	10000	0
544	20230703	114100	9381420	10000	10000	10000	10000	0
545	20230703	114000	9381420	10000	10000	10000	10000	0
546	20230703	113900	9381420	10000	10000	10000	10000	0
547	20230703	113800	9381420	10000	10000	10000	10000	0
548	20230703	113700	9381420	10000	10000	10000	10000	0
549	20230703	113600	9381420	10000	10000	10000	10000	0
550	20230703	113500	9381420	10000	10000	10000	10000	0
551	20230703	113400	9381420	10000	10000	10000	10000	0
552	20230703	113300	9381420	10000	10000	10000	10000	0
553	20230703	113200	9381420	10000	10000	10000	10000	0
554	20230703	113100	9381420	10000	10000	10000	10000	0
555	20230703	113000	9381420	10000	10000	10000	10000	0
556	20230703	112900	9381420	10000	10000	10000	10000	0
557	20230703	112800	9381420	10000	10000	10000	10000	0
558	20230703	112700	9381420	10000	10000	10000	10000	0
559	20230703	112600	9381420	10000	10000	10000	10000	0
560	20230703	112500	9381420	10000	10000	10000	10000	0
561	20230703	112400	9381420	10000	10000	10000	10000	0
562	20230703	112300	9381420	10000	10000	10000	10000	0
563	20230703	112200	9381420	10000	10000	10000	10000	0
564	20230703	112100	9381420	10000	10000	10000	10000	0
565	20230703	112000	9381420	10000	10000	10000	10000	6
566	20230703	111900	9321420	10000	10000	10000	10000	0
567	20230703	111800	9321420	10000	10000	10000	10000	0
568	20230703	111700	9321420	10000	10000	10000	10000	0
569	20230703	111600	9321420	10000	10000	10000	10000	0
570	20230703	111500	9321420	10000	10000	10000	10000	0
571	20230703	111400	9321420	10000	10000	10000	10000	0
572	20230703	111300	9321420	10000	10000	10000	10000	0
573	20230703	111200	9321420	10000	10000	10000	10000	0
574	20230703	111100	9321420	10000	10000	10000	10000	0
575	20230703	111000	9321420	10000	10000	10000	10000	8
576	20230703	110900	9241420	10000	10000	10000	10000	0
577	20230703	110800	9241420	10000	10000	10000	10000	0
578	20230703	110700	9241420	10000	10000	10000	10000	0
579	20230703	110600	9241420	10000	10000	10000	10000	0
580	20230703	110500	9241420	10000	10000	10000	10000	0
581	20230703	110400	9241420	10000	10000	10000	10000	0
582	20230703	110300	9241420	10000	10000	10000	10000	0
583	20230703	110200	9241420	10000	10000	10000	10000	0
584	20230703	110100	9241420	10000	10000	10000	10000	0
585	20230703	110000	9241420	10000	10000	10000	10000	16
586	20230703	105900	9081420	10000	10000	10000	10000	0
587	20230703	105800	9081420	10000	10000	10000	10000	60
588	20230703	105700	8481420	10000	10000	10000	10000	50
589	20230703	105600	7981420	10000	10000	10000	10000	0
590	20230703	105500	7981420	10000	10000	10000	10000	0
591	20230703	105400	7981420	10000	10000	10000	10000	0
592	20230703	105300	7981420	10000	10000	10000	10000	0
593	20230703	105200	7981420	10000	10000	10000	10000	0
594	20230703	105100	7981420	10000	10000	10000	10000	0
595	20230703	105000	7981420	10000	10000	10000	10000	4
596	20230703	104900	7941420	10000	10000	10000	10000	0
597	20230703	104800	7941420	10000	10000	10000	10000	0
598	20230703	104700	7941420	10000	10000	10000	10000	0
599	20230703	104600	7941420	10000	10000	10000	10000	0
600	20230703	104500	7941420	10000	10000	10000	10000	0
601	20230703	104400	7941420	10000	10000	10000	10000	0
602	20230703	104300	7941420	10000	10000	10000	10000	0
603	20230703	104200	7941420	10000	10000	10000	10000	0
604	20230703	104100	7941420	10000	10000	10000	10000	0
605	20230703	104000	7941420	10000	10000	10000	10000	29
606	20230703	103900	7651420	10000	10000	10000	10000	0
607	20230703	103800	7651420	10000	10000	10000	10000	0
608	20230703	103700	7651420	10000	10000	10000	10000	0
609	20230703	103600	7651420	10000	10000	10000	10000	0
610	20230703	103500	7651420	10000	10000	10000	10000	0
611	20230703	103400	7651420	10000	10000	10000	10000	0
612	20230703	103300	7651420	10000	10000	10000	10000	4
613	20230703	103200	7611420	10000	10000	10000	10000	0
614	20230703	103100	7611420	10000	10000	10000	10000	0
615	20230703	103000	7611420	10000	10000	10000	10000	4
616	20230703	102900	7571420	10000	10000	10000	10000	0
617	20230703	102800	7571420	10000	10000	10000	10000	0
618	20230703	102700	7571420	10000	10000	10000	10000	0
619	20230703	102600	7571420	10000	10000	10000	10000	0
620	20230703	102500	7571420	10000	10000	10000	10000	0
621	20230703	102400	7571420	10000	10000	10000	10000	0
622	20230703	102300	7571420	10000	10000	10000	10000	0
623	20230703	102200	7571420	10000	10000	10000	10000	0
624	20230703	102100	7571420	10000	10000	10000	10000	0
625	20230703	102000	7571420	10000	10000	10000	10000	0
626	20230703	101900	7571420	10000	10000	10000	10000	100
627	20230703	101800	6571420	10000	10000	10000	10000	0
628	20230703	101700	6571420	10000	10000	10000	10000	0
629	20230703	101600	6571420	10000	10000	10000	10000	0
630	20230703	101500	6571420	10000	10000	10000	10000	0
631	20230703	101400	6571420	10000	10000	10000	10000	0
632	20230703	101300	6571420	10000	10000	10000	10000	0
633	20230703	101200	6571420	10000	10000	10000	10000	0
634	20230703	101100	6571420	10000	10000	10000	10000	0
635	20230703	101000	6571420	10000	10000	10000	10000	10
636	20230703	100900	6471420	10000	10000	10000	10000	0
637	20230703	100800	6471420	10000	10000	10000	10000	0
638	20230703	100700	6471420	10000	10000	10000	10000	74
639	20230703	100600	5731420	10000	10000	10000	10000	0
640	20230703	100500	5731420	10000	10000	10000	10000	9
641	20230703	100400	5641420	9990	9990	9990	9990	5
642	20230703	100300	5591470	9990	9990	9990	9990	0
643	20230703	100200	5591470	9990	9990	9990	9990	0
644	20230703	100100	5591470	9990	9990	9990	9990	10
645	20230703	100000	5491570	9980	9980	9980	9980	70
646	20230703	095900	4792970	10000	10000	10000	10000	0
647	20230703	095800	4792970	10000	10000	10000	10000	18
648	20230703	095700	4612970	10000	10000	10000	10000	0
649	20230703	095600	4612970	10000	10000	10000	10000	0
650	20230703	095500	4612970	10000	10000	10000	10000	0
651	20230703	095400	4612970	10000	10000	10000	10000	10
652	20230703	095300	4512970	10000	10000	10000	10000	0
653	20230703	095200	4512970	10000	10000	10000	10000	0
654	20230703	095100	4512970	10000	10000	10000	10000	9
655	20230703	095000	4422970	10000	10000	10000	10000	0
656	20230703	094900	4422970	10000	10000	10000	10000	0
657	20230703	094800	4422970	10000	10000	10000	10000	10
658	20230703	094700	4322970	10000	10000	10000	10000	0
659	20230703	094600	4322970	10000	10000	10000	10000	0
660	20230703	094500	4322970	10000	10000	10000	10000	0
661	20230703	094400	4322970	10000	10000	10000	10000	10
662	20230703	094300	4222970	9980	9980	9980	9980	0
663	20230703	094200	4222970	9980	9980	9980	9980	0
664	20230703	094100	4222970	9980	9990	9990	9980	100
665	20230703	094000	3223980	9990	9990	9990	9990	2
666	20230703	093900	3204000	10000	10000	10000	10000	0
667	20230703	093800	3204000	10000	10000	10000	10000	9
668	20230703	093700	3114000	10000	10000	10000	10000	0
669	20230703	093600	3114000	10000	10000	10000	10000	0
670	20230703	093500	3114000	10000	10000	10000	10000	0
671	20230703	093400	3114000	10000	10000	10000	10000	10
672	20230703	093300	3014000	10000	10000	10000	10000	0
673	20230703	093200	3014000	10000	10000	10000	10000	1
674	20230703	093100	3004000	10000	10000	10000	10000	0
675	20230703	093000	3004000	10000	10000	10000	10000	0
676	20230703	092900	3004000	10000	10000	10000	10000	0
677	20230703	092800	3004000	10000	10000	10000	10000	0
678	20230703	092700	3004000	10000	10000	10000	10000	0
679	20230703	092600	3004000	10000	10000	10000	10000	0
680	20230703	092500	3004000	10000	10000	10000	10000	0
681	20230703	092400	3004000	10000	10000	10000	10000	0
682	20230703	092300	3004000	10000	10000	10000	10000	0
683	20230703	092200	3004000	10000	10000	10000	10000	1
684	20230703	092100	2994000	9980	9980	9980	9980	0
685	20230703	092000	2994000	9980	9980	9980	9980	0
686	20230703	091900	2994000	9980	9980	9980	9980	0
687	20230703	091800	2994000	9980	9980	9980	9980	0
688	20230703	091700	2994000	9980	9980	9980	9980	0
689	20230703	091600	2994000	9980	9980	9980	9980	0
690	20230703	091500	2994000	9980	9980	9980	9980	57
691	20230703	091400	2425140	9980	9980	9980	9980	170
692	20230703	091300	728540	9980	9980	9980	9980	0
693	20230703	091200	728540	9980	9980	9980	9980	0
694	20230703	091100	728540	9980	9980	9980	9980	0
695	20230703	091000	728540	9980	9980	9980	9980	0
696	20230703	090900	728540	9980	9980	9980	9980	0
697	20230703	090800	728540	9980	9980	9980	9980	0
698	20230703	090700	728540	9980	9980	9980	9980	0
699	20230703	090600	728540	9980	9980	9980	9980	0
700	20230703	090500	728540	9980	9980	9980	9980	0
701	20230703	090400	728540	9980	9980	9980	9980	0
702	20230703	090300	728540	9980	9980	9980	9980	0
703	20230703	090200	728540	9980	9980	9980	9980	0
704	20230703	090100	728540	9980	9980	9980	9980	0
705	20230703	090000	728540	9980	9980	9980	9980	73