KissMeData/107640/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195600	7364050	12440	12010	12440	12010	2
3	20230706	195500	7364050	12440	12440	12440	12440	0
4	20230706	195400	7364050	12440	12440	12440	12440	0
5	20230706	195300	7364050	12440	12440	12440	12440	0
6	20230706	195200	7364050	12440	12440	12440	12440	0
7	20230706	195100	7364050	12440	12440	12440	12440	0
8	20230706	195000	7364050	12440	12440	12440	12440	0
9	20230706	194900	7364050	12440	12440	12440	12440	0
10	20230706	194800	7364050	12440	12440	12440	12440	0
11	20230706	194700	7364050	12440	12440	12440	12440	0
12	20230706	194600	7364050	12440	12440	12440	12440	0
13	20230706	194500	7364050	12440	12440	12440	12440	0
14	20230706	194400	7364050	12440	12440	12440	12440	0
15	20230706	194300	7364050	12440	12440	12440	12440	0
16	20230706	194200	7364050	12440	12440	12440	12440	0
17	20230706	194100	7364050	12440	12440	12440	12440	0
18	20230706	194000	7364050	12440	12440	12440	12440	0
19	20230706	193900	7364050	12440	12440	12440	12440	0
20	20230706	193800	7364050	12440	12440	12440	12440	0
21	20230706	193700	7364050	12440	12440	12440	12440	0
22	20230706	193600	7364050	12440	12440	12440	12440	0
23	20230706	193500	7364050	12440	12440	12440	12440	0
24	20230706	193400	7364050	12440	12440	12440	12440	0
25	20230706	193300	7364050	12440	12440	12440	12440	0
26	20230706	193200	7364050	12440	12440	12440	12440	0
27	20230706	193100	7364050	12440	12440	12440	12440	0
28	20230706	193000	7364050	12440	12440	12440	12440	0
29	20230706	192900	7364050	12440	12440	12440	12440	0
30	20230706	192800	7364050	12440	12440	12440	12440	0
31	20230706	192700	7364050	12440	12440	12440	12440	0
32	20230706	192600	7364050	12440	12010	12440	12010	2
33	20230706	192500	7364050	12440	12440	12440	12440	0
34	20230706	192400	7364050	12440	12440	12440	12440	0
35	20230706	192300	7364050	12440	12440	12440	12440	0
36	20230706	192200	7364050	12440	12440	12440	12440	0
37	20230706	192100	7364050	12440	12440	12440	12440	0
38	20230706	192000	7364050	12440	12440	12440	12440	0
39	20230706	191900	7364050	12440	12440	12440	12440	0
40	20230706	191800	7364050	12440	12440	12440	12440	0
41	20230706	191700	7364050	12440	12440	12440	12440	0
42	20230706	191600	7364050	12440	12440	12440	12440	0
43	20230706	191500	7364050	12440	12440	12440	12440	0
44	20230706	191400	7364050	12440	12440	12440	12440	0
45	20230706	191300	7364050	12440	12440	12440	12440	0
46	20230706	191200	7364050	12440	12440	12440	12440	0
47	20230706	191100	7364050	12440	12440	12440	12440	0
48	20230706	191000	7364050	12440	12440	12440	12440	0
49	20230706	190900	7364050	12440	12440	12440	12440	0
50	20230706	190800	7364050	12440	12440	12440	12440	0
51	20230706	190700	7364050	12440	12440	12440	12440	0
52	20230706	190600	7364050	12440	12440	12440	12440	0
53	20230706	190500	7364050	12440	12440	12440	12440	0
54	20230706	190400	7364050	12440	12440	12440	12440	0
55	20230706	190300	7364050	12440	12440	12440	12440	0
56	20230706	190200	7364050	12440	12440	12440	12440	0
57	20230706	190100	7364050	12440	12440	12440	12440	0
58	20230706	190000	7364050	12440	12440	12440	12440	0
59	20230706	185900	7364050	12440	12440	12440	12440	0
60	20230706	185800	7364050	12440	12440	12440	12440	0
61	20230706	185700	7364050	12440	12440	12440	12440	0
62	20230706	185600	7364050	12440	12010	12440	12010	2
63	20230706	185500	7364050	12440	12440	12440	12440	0
64	20230706	185400	7364050	12440	12440	12440	12440	0
65	20230706	185300	7364050	12440	12440	12440	12440	0
66	20230706	185200	7364050	12440	12440	12440	12440	0
67	20230706	185100	7364050	12440	12440	12440	12440	0
68	20230706	185000	7364050	12440	12440	12440	12440	0
69	20230706	184900	7364050	12440	12440	12440	12440	0
70	20230706	184800	7364050	12440	12440	12440	12440	0
71	20230706	184700	7364050	12440	12440	12440	12440	0
72	20230706	184600	7364050	12440	12440	12440	12440	0
73	20230706	184500	7364050	12440	12440	12440	12440	0
74	20230706	184400	7364050	12440	12440	12440	12440	0
75	20230706	184300	7364050	12440	12440	12440	12440	0
76	20230706	184200	7364050	12440	12440	12440	12440	0
77	20230706	184100	7364050	12440	12440	12440	12440	0
78	20230706	184000	7364050	12440	12440	12440	12440	0
79	20230706	183900	7364050	12440	12440	12440	12440	0
80	20230706	183800	7364050	12440	12440	12440	12440	0
81	20230706	183700	7364050	12440	12440	12440	12440	0
82	20230706	183600	7364050	12440	12440	12440	12440	0
83	20230706	183500	7364050	12440	12440	12440	12440	0
84	20230706	183400	7364050	12440	12440	12440	12440	0
85	20230706	183300	7364050	12440	12440	12440	12440	0
86	20230706	183200	7364050	12440	12440	12440	12440	0
87	20230706	183100	7364050	12440	12440	12440	12440	0
88	20230706	183000	7364050	12440	12440	12440	12440	0
89	20230706	182900	7364050	12440	12440	12440	12440	0
90	20230706	182800	7364050	12440	12440	12440	12440	0
91	20230706	182700	7364050	12440	12440	12440	12440	0
92	20230706	182600	7364050	12440	12010	12440	12010	2
93	20230706	182500	7364050	12440	12440	12440	12440	0
94	20230706	182400	7364050	12440	12440	12440	12440	0
95	20230706	182300	7364050	12440	12440	12440	12440	0
96	20230706	182200	7364050	12440	12440	12440	12440	0
97	20230706	182100	7364050	12440	12440	12440	12440	0
98	20230706	182000	7364050	12440	12440	12440	12440	0
99	20230706	181900	7364050	12440	12440	12440	12440	0
100	20230706	181800	7364050	12440	12440	12440	12440	0
101	20230706	181700	7364050	12440	12440	12440	12440	0
102	20230706	181600	7364050	12440	12440	12440	12440	0
103	20230706	181500	7364050	12440	12440	12440	12440	0
104	20230706	181400	7364050	12440	12440	12440	12440	0
105	20230706	181300	7364050	12440	12440	12440	12440	0
106	20230706	181200	7364050	12440	12440	12440	12440	0
107	20230706	181100	7364050	12440	12440	12440	12440	0
108	20230706	181000	7364050	12440	12440	12440	12440	0
109	20230706	180900	7364050	12440	12440	12440	12440	0
110	20230706	180800	7364050	12440	12440	12440	12440	0
111	20230706	180700	7364050	12440	12440	12440	12440	0
112	20230706	180600	7364050	12440	12440	12440	12440	0
113	20230706	180500	7364050	12440	12440	12440	12440	0
114	20230706	180400	7364050	12440	12440	12440	12440	0
115	20230706	180300	7364050	12440	12440	12440	12440	0
116	20230706	180200	7364050	12440	12440	12440	12440	0
117	20230706	180100	7364050	12440	12440	12440	12440	0
118	20230706	180000	7364050	12440	12440	12440	12440	0
119	20230706	175900	7364050	12440	12440	12440	12440	0
120	20230706	175800	7364050	12440	12440	12440	12440	0
121	20230706	175700	7364050	12440	12440	12440	12440	0
122	20230706	175600	7364050	12440	12010	12440	12010	2
123	20230706	175500	7364050	12440	12440	12440	12440	0
124	20230706	175400	7364050	12440	12440	12440	12440	0
125	20230706	175300	7364050	12440	12440	12440	12440	0
126	20230706	175200	7364050	12440	12440	12440	12440	0
127	20230706	175100	7364050	12440	12440	12440	12440	0
128	20230706	175000	7364050	12440	12440	12440	12440	0
129	20230706	174900	7364050	12440	12440	12440	12440	0
130	20230706	174800	7364050	12440	12440	12440	12440	0
131	20230706	174700	7364050	12440	12440	12440	12440	0
132	20230706	174600	7364050	12440	12440	12440	12440	0
133	20230706	174500	7364050	12440	12440	12440	12440	0
134	20230706	174400	7364050	12440	12440	12440	12440	0
135	20230706	174300	7364050	12440	12440	12440	12440	0
136	20230706	174200	7364050	12440	12440	12440	12440	0
137	20230706	174100	7364050	12440	12440	12440	12440	0
138	20230706	174000	7364050	12440	12440	12440	12440	0
139	20230706	173900	7364050	12440	12440	12440	12440	0
140	20230706	173800	7364050	12440	12440	12440	12440	0
141	20230706	173700	7364050	12440	12440	12440	12440	0
142	20230706	173600	7364050	12440	12440	12440	12440	0
143	20230706	173500	7364050	12440	12440	12440	12440	0
144	20230706	173400	7364050	12440	12440	12440	12440	0
145	20230706	173300	7364050	12440	12440	12440	12440	0
146	20230706	173200	7364050	12440	12440	12440	12440	0
147	20230706	173100	7364050	12440	12440	12440	12440	0
148	20230706	173000	7364050	12440	12440	12440	12440	0
149	20230706	172900	7364050	12440	12440	12440	12440	0
150	20230706	172800	7364050	12440	12440	12440	12440	0
151	20230706	172700	7364050	12440	12440	12440	12440	0
152	20230706	172600	7364050	12440	12010	12440	12010	2
153	20230706	172500	7364050	12440	12440	12440	12440	0
154	20230706	172400	7364050	12440	12440	12440	12440	0
155	20230706	172300	7364050	12440	12440	12440	12440	0
156	20230706	172200	7364050	12440	12440	12440	12440	0
157	20230706	172100	7364050	12440	12440	12440	12440	0
158	20230706	172000	7364050	12440	12440	12440	12440	0
159	20230706	171900	7364050	12440	12440	12440	12440	0
160	20230706	171800	7364050	12440	12440	12440	12440	0
161	20230706	171700	7364050	12440	12440	12440	12440	0
162	20230706	171600	7364050	12440	12440	12440	12440	0
163	20230706	171500	7364050	12440	12440	12440	12440	0
164	20230706	171400	7364050	12440	12440	12440	12440	0
165	20230706	171300	7364050	12440	12440	12440	12440	0
166	20230706	171200	7364050	12440	12440	12440	12440	0
167	20230706	171100	7364050	12440	12440	12440	12440	0
168	20230706	171000	7364050	12440	12440	12440	12440	0
169	20230706	170900	7364050	12440	12440	12440	12440	0
170	20230706	170800	7364050	12440	12440	12440	12440	0
171	20230706	170700	7364050	12440	12440	12440	12440	0
172	20230706	170600	7364050	12440	12440	12440	12440	0
173	20230706	170500	7364050	12440	12440	12440	12440	0
174	20230706	170400	7364050	12440	12440	12440	12440	0
175	20230706	170300	7364050	12440	12440	12440	12440	0
176	20230706	170200	7364050	12440	12440	12440	12440	0
177	20230706	170100	7364050	12440	12440	12440	12440	0
178	20230706	170000	7364050	12440	12440	12440	12440	0
179	20230706	165900	7364050	12440	12440	12440	12440	0
180	20230706	165800	7364050	12440	12440	12440	12440	0
181	20230706	165700	7364050	12440	12440	12440	12440	0
182	20230706	165600	7364050	12440	12010	12440	12010	2
183	20230706	165500	7364050	12440	12440	12440	12440	0
184	20230706	165400	7364050	12440	12440	12440	12440	0
185	20230706	165300	7364050	12440	12440	12440	12440	0
186	20230706	165200	7364050	12440	12440	12440	12440	0
187	20230706	165100	7364050	12440	12440	12440	12440	0
188	20230706	165000	7364050	12440	12440	12440	12440	0
189	20230706	164900	7364050	12440	12440	12440	12440	0
190	20230706	164800	7364050	12440	12440	12440	12440	0
191	20230706	164700	7364050	12440	12440	12440	12440	0
192	20230706	164600	7364050	12440	12440	12440	12440	0
193	20230706	164500	7364050	12440	12440	12440	12440	0
194	20230706	164400	7364050	12440	12440	12440	12440	0
195	20230706	164300	7364050	12440	12440	12440	12440	0
196	20230706	164200	7364050	12440	12440	12440	12440	0
197	20230706	164100	7364050	12440	12440	12440	12440	0
198	20230706	164000	7364050	12440	12440	12440	12440	0
199	20230706	163900	7364050	12440	12440	12440	12440	0
200	20230706	163800	7364050	12440	12440	12440	12440	0
201	20230706	163700	7364050	12440	12440	12440	12440	0
202	20230706	163600	7364050	12440	12440	12440	12440	0
203	20230706	163500	7364050	12440	12440	12440	12440	0
204	20230706	163400	7364050	12440	12440	12440	12440	0
205	20230706	163300	7364050	12440	12440	12440	12440	0
206	20230706	163200	7364050	12440	12440	12440	12440	0
207	20230706	163100	7364050	12440	12440	12440	12440	0
208	20230706	163000	7364050	12440	12440	12440	12440	0
209	20230706	162900	7364050	12440	12440	12440	12440	0
210	20230706	162800	7364050	12440	12440	12440	12440	0
211	20230706	162700	7364050	12440	12440	12440	12440	0
212	20230706	162600	7364050	12440	12010	12440	12010	2
213	20230706	162500	7364050	12440	12440	12440	12440	0
214	20230706	162400	7364050	12440	12440	12440	12440	0
215	20230706	162300	7364050	12440	12440	12440	12440	0
216	20230706	162200	7364050	12440	12440	12440	12440	0
217	20230706	162100	7364050	12440	12440	12440	12440	0
218	20230706	162000	7364050	12440	12440	12440	12440	0
219	20230706	161900	7364050	12440	12440	12440	12440	0
220	20230706	161800	7364050	12440	12440	12440	12440	0
221	20230706	161700	7364050	12440	12440	12440	12440	0
222	20230706	161600	7364050	12440	12440	12440	12440	0
223	20230706	161500	7364050	12440	12440	12440	12440	0
224	20230706	161400	7364050	12440	12440	12440	12440	0
225	20230706	161300	7364050	12440	12440	12440	12440	0
226	20230706	161200	7364050	12440	12440	12440	12440	0
227	20230706	161100	7364050	12440	12440	12440	12440	0
228	20230706	161000	7364050	12440	12440	12440	12440	0
229	20230706	160900	7364050	12440	12440	12440	12440	0
230	20230706	160800	7364050	12440	12440	12440	12440	0
231	20230706	160700	7364050	12440	12440	12440	12440	0
232	20230706	160600	7364050	12440	12440	12440	12440	0
233	20230706	160500	7364050	12440	12440	12440	12440	0
234	20230706	160400	7364050	12440	12440	12440	12440	0
235	20230706	160300	7364050	12440	12440	12440	12440	0
236	20230706	160200	7364050	12440	12440	12440	12440	0
237	20230706	160100	7364050	12440	12440	12440	12440	0
238	20230706	160000	7364050	12440	12440	12440	12440	0
239	20230706	155900	7364050	12440	12440	12440	12440	0
240	20230706	155800	7364050	12440	12440	12440	12440	0
241	20230706	155700	7364050	12440	12440	12440	12440	0
242	20230706	155600	7364050	12440	12010	12440	12010	2
243	20230706	155500	7364050	12440	12440	12440	12440	0
244	20230706	155400	7364050	12440	12440	12440	12440	0
245	20230706	155300	7364050	12440	12440	12440	12440	0
246	20230706	155200	7364050	12440	12440	12440	12440	0
247	20230706	155100	7364050	12440	12440	12440	12440	0
248	20230706	155000	7364050	12440	12440	12440	12440	0
249	20230706	154900	7364050	12440	12440	12440	12440	0
250	20230706	154800	7364050	12440	12440	12440	12440	0
251	20230706	154700	7364050	12440	12440	12440	12440	0
252	20230706	154600	7364050	12440	12440	12440	12440	0
253	20230706	154500	7364050	12440	12440	12440	12440	0
254	20230706	154400	7364050	12440	12440	12440	12440	0
255	20230706	154300	7364050	12440	12440	12440	12440	0
256	20230706	154200	7364050	12440	12440	12440	12440	0
257	20230706	154100	7364050	12440	12440	12440	12440	0
258	20230706	154000	7364050	12440	12440	12440	12440	0
259	20230706	153900	7364050	12440	12440	12440	12440	0
260	20230706	153800	7364050	12440	12440	12440	12440	0
261	20230706	153700	7364050	12440	12440	12440	12440	0
262	20230706	153600	7364050	12440	12440	12440	12440	0
263	20230706	153500	7364050	12440	12440	12440	12440	0
264	20230706	153400	7364050	12440	12440	12440	12440	0
265	20230706	153300	7364050	12440	12440	12440	12440	0
266	20230706	153200	7364050	12440	12440	12440	12440	0
267	20230706	153100	7364050	12440	12440	12440	12440	0
268	20230706	153000	7364050	12440	12440	12440	12440	0
269	20230706	152900	7364050	12440	12440	12440	12440	0
270	20230706	152800	7364050	12440	12440	12440	12440	0
271	20230706	152700	7364050	12440	12440	12440	12440	0
272	20230706	152600	7364050	12440	12440	12440	12440	0
273	20230706	152500	7364050	12440	12440	12440	12440	0
274	20230706	152400	7364050	12440	12440	12440	12440	0
275	20230706	152300	7364050	12440	12440	12440	12440	0
276	20230706	152200	7364050	12440	12440	12440	12440	0
277	20230706	152100	7364050	12440	12440	12440	12440	0
278	20230706	152000	7364050	12440	12440	12440	12440	0
279	20230706	151900	7364050	12440	12440	12440	12440	0
280	20230706	151800	7364050	12440	12440	12440	12440	0
281	20230706	151700	7364050	12440	12440	12440	12440	0
282	20230706	151600	7364050	12440	12440	12440	12440	0
283	20230706	151500	7364050	12440	12440	12440	12440	0
284	20230706	151400	7364050	12440	12440	12440	12440	0
285	20230706	151300	7364050	12440	12440	12440	12440	0
286	20230706	151200	7364050	12440	12440	12440	12440	0
287	20230706	151100	7364050	12440	12440	12440	12440	0
288	20230706	151000	7364050	12440	12440	12440	12440	0
289	20230706	150900	7364050	12440	12440	12440	12440	0
290	20230706	150800	7364050	12440	12440	12440	12440	0
291	20230706	150700	7364050	12440	12440	12440	12440	0
292	20230706	150600	7364050	12440	12440	12440	12440	0
293	20230706	150500	7364050	12440	12440	12440	12440	0
294	20230706	150400	7364050	12440	12440	12440	12440	0
295	20230706	150300	7364050	12440	12440	12440	12440	0
296	20230706	150200	7364050	12440	12440	12440	12440	0
297	20230706	150100	7364050	12440	12440	12440	12440	0
298	20230706	150000	7364050	12440	12440	12440	12440	0
299	20230706	145900	7364050	12440	12440	12440	12440	0
300	20230706	145800	7364050	12440	12440	12440	12440	0
301	20230706	145700	7364050	12440	12440	12440	12440	0
302	20230706	145600	7364050	12440	12440	12440	12440	0
303	20230706	145500	7364050	12440	12440	12440	12440	0
304	20230706	145400	7364050	12440	12440	12440	12440	0
305	20230706	145300	7364050	12440	12440	12440	12440	0
306	20230706	145200	7364050	12440	12440	12440	12440	0
307	20230706	145100	7364050	12440	12440	12440	12440	0
308	20230706	145000	7364050	12440	12440	12440	12440	0
309	20230706	144900	7364050	12440	12440	12440	12440	0
310	20230706	144800	7364050	12440	12440	12440	12440	0
311	20230706	144700	7364050	12440	12440	12440	12440	0
312	20230706	144600	7364050	12440	12440	12440	12440	0
313	20230706	144500	7364050	12440	12440	12440	12440	0
314	20230706	144400	7364050	12440	12440	12440	12440	0
315	20230706	144300	7364050	12440	12440	12440	12440	0
316	20230706	144200	7364050	12440	12440	12440	12440	0
317	20230706	144100	7364050	12440	12440	12440	12440	0
318	20230706	144000	7364050	12440	12440	12440	12440	0
319	20230706	143900	7364050	12440	12440	12440	12440	0
320	20230706	143800	7364050	12440	12440	12440	12440	0
321	20230706	143700	7364050	12440	12440	12440	12440	0
322	20230706	143600	7364050	12440	12440	12440	12440	0
323	20230706	143500	7364050	12440	12440	12440	12440	0
324	20230706	143400	7364050	12440	12440	12440	12440	0
325	20230706	143300	7364050	12440	12440	12440	12440	0
326	20230706	143200	7364050	12440	12440	12440	12440	0
327	20230706	143100	7364050	12440	12440	12440	12440	0
328	20230706	143000	7364050	12440	12440	12440	12440	0
329	20230706	142900	7364050	12440	12440	12440	12440	0
330	20230706	142800	7364050	12440	12440	12440	12440	0
331	20230706	142700	7364050	12440	12440	12440	12440	0
332	20230706	142600	7364050	12440	12440	12440	12440	0
333	20230706	142500	7364050	12440	12440	12440	12440	0
334	20230706	142400	7364050	12440	12010	12440	12010	2
335	20230706	142300	7339600	12010	12010	12010	12010	0
336	20230706	142200	7339600	12010	12010	12010	12010	0
337	20230706	142100	7339600	12010	12010	12010	12010	0
338	20230706	142000	7339600	12010	12010	12010	12010	0
339	20230706	141900	7339600	12010	12010	12010	12010	0
340	20230706	141800	7339600	12010	12010	12010	12010	0
341	20230706	141700	7339600	12010	12010	12010	12010	0
342	20230706	141600	7339600	12010	12010	12010	12010	0
343	20230706	141500	7339600	12010	12010	12010	12010	0
344	20230706	141400	7339600	12010	12010	12010	12010	0
345	20230706	141300	7339600	12010	12010	12010	12010	19
346	20230706	141200	7111410	12010	12010	12010	12010	0
347	20230706	141100	7111410	12010	12010	12010	12010	0
348	20230706	141000	7111410	12010	12010	12010	12010	0
349	20230706	140900	7111410	12010	12010	12010	12010	0
350	20230706	140800	7111410	12010	12010	12010	12010	0
351	20230706	140700	7111410	12010	12010	12010	12010	0
352	20230706	140600	7111410	12010	12010	12010	12010	0
353	20230706	140500	7111410	12010	12010	12010	12010	0
354	20230706	140400	7111410	12010	12010	12010	12010	0
355	20230706	140300	7111410	12010	12010	12010	12010	1
356	20230706	140200	7099400	12440	12440	12440	12440	0
357	20230706	140100	7099400	12440	12440	12440	12440	0
358	20230706	140000	7099400	12440	12440	12440	12440	0
359	20230706	135900	7099400	12440	12440	12440	12440	0
360	20230706	135800	7099400	12440	12440	12440	12440	0
361	20230706	135700	7099400	12440	12440	12440	12440	0
362	20230706	135600	7099400	12440	12440	12440	12440	0
363	20230706	135500	7099400	12440	12440	12440	12440	0
364	20230706	135400	7099400	12440	12440	12440	12440	0
365	20230706	135300	7099400	12440	12440	12440	12440	0
366	20230706	135200	7099400	12440	12440	12440	12440	0
367	20230706	135100	7099400	12440	12440	12440	12440	0
368	20230706	135000	7099400	12440	12440	12440	12440	0
369	20230706	134900	7099400	12440	12440	12440	12440	0
370	20230706	134800	7099400	12440	12440	12440	12440	0
371	20230706	134700	7099400	12440	12440	12440	12440	0
372	20230706	134600	7099400	12440	12440	12440	12440	0
373	20230706	134500	7099400	12440	12440	12440	12440	0
374	20230706	134400	7099400	12440	12440	12440	12440	1
375	20230706	134300	7086960	12440	12440	12440	12440	0
376	20230706	134200	7086960	12440	12440	12440	12440	0
377	20230706	134100	7086960	12440	12440	12440	12440	0
378	20230706	134000	7086960	12440	12440	12440	12440	0
379	20230706	133900	7086960	12440	12440	12440	12440	0
380	20230706	133800	7086960	12440	12440	12440	12440	0
381	20230706	133700	7086960	12440	12440	12440	12440	0
382	20230706	133600	7086960	12440	12440	12440	12440	0
383	20230706	133500	7086960	12440	12440	12440	12440	0
384	20230706	133400	7086960	12440	12440	12440	12440	0
385	20230706	133300	7086960	12440	12440	12440	12440	0
386	20230706	133200	7086960	12440	12440	12440	12440	0
387	20230706	133100	7086960	12440	12440	12440	12440	0
388	20230706	133000	7086960	12440	12440	12440	12440	0
389	20230706	132900	7086960	12440	12440	12440	12440	0
390	20230706	132800	7086960	12440	12440	12440	12440	0
391	20230706	132700	7086960	12440	12440	12440	12440	0
392	20230706	132600	7086960	12440	12440	12440	12440	0
393	20230706	132500	7086960	12440	12440	12440	12440	0
394	20230706	132400	7086960	12440	12440	12440	12440	0
395	20230706	132300	7086960	12440	12440	12440	12440	0
396	20230706	132200	7086960	12440	12440	12440	12440	0
397	20230706	132100	7086960	12440	12440	12440	12440	0
398	20230706	132000	7086960	12440	12440	12440	12440	0
399	20230706	131900	7086960	12440	12440	12440	12440	0
400	20230706	131800	7086960	12440	12440	12440	12440	0
401	20230706	131700	7086960	12440	12440	12440	12440	0
402	20230706	131600	7086960	12440	12440	12440	12440	0
403	20230706	131500	7086960	12440	12440	12440	12440	0
404	20230706	131400	7086960	12440	12440	12440	12440	0
405	20230706	131300	7086960	12440	12440	12440	12440	0
406	20230706	131200	7086960	12440	12440	12440	12440	0
407	20230706	131100	7086960	12440	12440	12440	12440	0
408	20230706	131000	7086960	12440	12440	12440	12440	0
409	20230706	130900	7086960	12440	12440	12440	12440	0
410	20230706	130800	7086960	12440	12440	12440	12440	1
411	20230706	130700	7074520	12010	12010	12010	12010	0
412	20230706	130600	7074520	12010	12010	12010	12010	33
413	20230706	130500	6678190	12010	12010	12010	12010	46
414	20230706	130400	6125730	12300	12300	12300	12300	0
415	20230706	130300	6125730	12300	12300	12300	12300	0
416	20230706	130200	6125730	12300	12300	12300	12300	0
417	20230706	130100	6125730	12300	12300	12300	12300	0
418	20230706	130000	6125730	12300	12300	12300	12300	0
419	20230706	125900	6125730	12300	12300	12300	12300	0
420	20230706	125800	6125730	12300	12300	12300	12300	0
421	20230706	125700	6125730	12300	12300	12300	12300	0
422	20230706	125600	6125730	12300	12300	12300	12300	0
423	20230706	125500	6125730	12300	12300	12300	12300	0
424	20230706	125400	6125730	12300	12300	12300	12300	0
425	20230706	125300	6125730	12300	12300	12300	12300	0
426	20230706	125200	6125730	12300	12300	12300	12300	0
427	20230706	125100	6125730	12300	12300	12300	12300	0
428	20230706	125000	6125730	12300	12300	12300	12300	0
429	20230706	124900	6125730	12300	12300	12300	12300	0
430	20230706	124800	6125730	12300	12300	12300	12300	0
431	20230706	124700	6125730	12300	12300	12300	12300	0
432	20230706	124600	6125730	12300	12300	12300	12300	0
433	20230706	124500	6125730	12300	12300	12300	12300	0
434	20230706	124400	6125730	12300	12300	12300	12300	80
435	20230706	124300	5141730	12350	12350	12350	12350	0
436	20230706	124200	5141730	12350	12350	12350	12350	0
437	20230706	124100	5141730	12350	12350	12350	12350	0
438	20230706	124000	5141730	12350	12350	12350	12350	0
439	20230706	123900	5141730	12350	12350	12350	12350	0
440	20230706	123800	5141730	12350	12350	12350	12350	0
441	20230706	123700	5141730	12350	12350	12350	12350	0
442	20230706	123600	5141730	12350	12350	12350	12350	0
443	20230706	123500	5141730	12350	12350	12350	12350	0
444	20230706	123400	5141730	12350	12350	12350	12350	0
445	20230706	123300	5141730	12350	12350	12350	12350	0
446	20230706	123200	5141730	12350	12350	12350	12350	0
447	20230706	123100	5141730	12350	12350	12350	12350	0
448	20230706	123000	5141730	12350	12350	12350	12350	0
449	20230706	122900	5141730	12350	12350	12350	12350	0
450	20230706	122800	5141730	12350	12350	12350	12350	0
451	20230706	122700	5141730	12350	12350	12350	12350	0
452	20230706	122600	5141730	12350	12350	12350	12350	0
453	20230706	122500	5141730	12350	12350	12350	12350	0
454	20230706	122400	5141730	12350	12350	12350	12350	0
455	20230706	122300	5141730	12350	12350	12350	12350	0
456	20230706	122200	5141730	12350	12350	12350	12350	0
457	20230706	122100	5141730	12350	12350	12350	12350	0
458	20230706	122000	5141730	12350	12350	12350	12350	0
459	20230706	121900	5141730	12350	12350	12350	12350	0
460	20230706	121800	5141730	12350	12350	12350	12350	0
461	20230706	121700	5141730	12350	12350	12350	12350	0
462	20230706	121600	5141730	12350	12350	12350	12350	0
463	20230706	121500	5141730	12350	12350	12350	12350	0
464	20230706	121400	5141730	12350	12350	12350	12350	0
465	20230706	121300	5141730	12350	12350	12350	12350	0
466	20230706	121200	5141730	12350	12350	12350	12350	0
467	20230706	121100	5141730	12350	12350	12350	12350	0
468	20230706	121000	5141730	12350	12350	12350	12350	0
469	20230706	120900	5141730	12350	12350	12350	12350	0
470	20230706	120800	5141730	12350	12350	12350	12350	0
471	20230706	120700	5141730	12350	12350	12350	12350	0
472	20230706	120600	5141730	12350	12350	12350	12350	0
473	20230706	120500	5141730	12350	12350	12350	12350	0
474	20230706	120400	5141730	12350	12350	12350	12350	0
475	20230706	120300	5141730	12350	12350	12350	12350	0
476	20230706	120200	5141730	12350	12350	12350	12350	0
477	20230706	120100	5141730	12350	12350	12350	12350	100
478	20230706	120000	3906730	12350	12350	12350	12350	0
479	20230706	115900	3906730	12350	12350	12350	12350	0
480	20230706	115800	3906730	12350	12350	12350	12350	0
481	20230706	115700	3906730	12350	12350	12350	12350	0
482	20230706	115600	3906730	12350	12350	12350	12350	0
483	20230706	115500	3906730	12350	12350	12350	12350	0
484	20230706	115400	3906730	12350	12350	12350	12350	0
485	20230706	115300	3906730	12350	12350	12350	12350	0
486	20230706	115200	3906730	12350	12350	12350	12350	0
487	20230706	115100	3906730	12350	12350	12350	12350	41
488	20230706	115000	3400380	12350	12350	12350	12350	0
489	20230706	114900	3400380	12350	12350	12350	12350	0
490	20230706	114800	3400380	12350	12350	12350	12350	0
491	20230706	114700	3400380	12350	12350	12350	12350	0
492	20230706	114600	3400380	12350	12350	12350	12350	0
493	20230706	114500	3400380	12350	12350	12350	12350	0
494	20230706	114400	3400380	12350	12350	12350	12350	40
495	20230706	114300	2906380	12350	12350	12350	12350	0
496	20230706	114200	2906380	12350	12350	12350	12350	0
497	20230706	114100	2906380	12350	12350	12350	12350	40
498	20230706	114000	2412380	12380	12380	12380	12380	0
499	20230706	113900	2412380	12380	12380	12380	12380	0
500	20230706	113800	2412380	12380	12380	12380	12380	0
501	20230706	113700	2412380	12380	12380	12380	12380	0
502	20230706	113600	2412380	12380	12380	12380	12380	0
503	20230706	113500	2412380	12380	12380	12380	12380	0
504	20230706	113400	2412380	12380	12380	12380	12380	0
505	20230706	113300	2412380	12380	12380	12380	12380	0
506	20230706	113200	2412380	12380	12380	12380	12380	0
507	20230706	113100	2412380	12380	12380	12380	12380	0
508	20230706	113000	2412380	12380	12380	12380	12380	0
509	20230706	112900	2412380	12380	12380	12380	12380	0
510	20230706	112800	2412380	12380	12380	12380	12380	0
511	20230706	112700	2412380	12380	12380	12380	12380	0
512	20230706	112600	2412380	12380	12380	12380	12380	0
513	20230706	112500	2412380	12380	12380	12380	12380	0
514	20230706	112400	2412380	12380	12380	12380	12380	0
515	20230706	112300	2412380	12380	12380	12380	12380	0
516	20230706	112200	2412380	12380	12380	12380	12380	0
517	20230706	112100	2412380	12380	12380	12380	12380	0
518	20230706	112000	2412380	12380	12380	12380	12380	0
519	20230706	111900	2412380	12380	12380	12380	12380	0
520	20230706	111800	2412380	12380	12380	12380	12380	0
521	20230706	111700	2412380	12380	12380	12380	12380	0
522	20230706	111600	2412380	12380	12380	12380	12380	0
523	20230706	111500	2412380	12380	12380	12380	12380	0
524	20230706	111400	2412380	12380	12380	12380	12380	0
525	20230706	111300	2412380	12380	12380	12380	12380	0
526	20230706	111200	2412380	12380	12380	12380	12380	0
527	20230706	111100	2412380	12380	12380	12380	12380	0
528	20230706	111000	2412380	12380	12380	12380	12380	0
529	20230706	110900	2412380	12380	12380	12380	12380	0
530	20230706	110800	2412380	12380	12380	12380	12380	0
531	20230706	110700	2412380	12380	12380	12380	12380	0
532	20230706	110600	2412380	12380	12380	12380	12380	0
533	20230706	110500	2412380	12380	12380	12380	12380	0
534	20230706	110400	2412380	12380	12380	12380	12380	0
535	20230706	110300	2412380	12380	12380	12380	12380	0
536	20230706	110200	2412380	12380	12380	12380	12380	0
537	20230706	110100	2412380	12380	12380	12380	12380	0
538	20230706	110000	2412380	12380	12380	12380	12380	0
539	20230706	105900	2412380	12380	12380	12380	12380	0
540	20230706	105800	2412380	12380	12380	12380	12380	0
541	20230706	105700	2412380	12380	12380	12380	12380	0
542	20230706	105600	2412380	12380	12380	12380	12380	0
543	20230706	105500	2412380	12380	12380	12380	12380	0
544	20230706	105400	2412380	12380	12380	12380	12380	0
545	20230706	105300	2412380	12380	12380	12380	12380	0
546	20230706	105200	2412380	12380	12380	12380	12380	0
547	20230706	105100	2412380	12380	12380	12380	12380	0
548	20230706	105000	2412380	12380	12380	12380	12380	0
549	20230706	104900	2412380	12380	12380	12380	12380	0
550	20230706	104800	2412380	12380	12380	12380	12380	0
551	20230706	104700	2412380	12380	12380	12380	12380	0
552	20230706	104600	2412380	12380	12380	12380	12380	0
553	20230706	104500	2412380	12380	12380	12380	12380	0
554	20230706	104400	2412380	12380	12380	12380	12380	0
555	20230706	104300	2412380	12380	12380	12380	12380	0
556	20230706	104200	2412380	12380	12380	12380	12380	0
557	20230706	104100	2412380	12380	12380	12380	12380	0
558	20230706	104000	2412380	12380	12380	12380	12380	0
559	20230706	103900	2412380	12380	12380	12380	12380	0
560	20230706	103800	2412380	12380	12380	12380	12380	0
561	20230706	103700	2412380	12380	12380	12380	12380	0
562	20230706	103600	2412380	12380	12380	12380	12380	0
563	20230706	103500	2412380	12380	12380	12380	12380	0
564	20230706	103400	2412380	12380	12380	12380	12380	0
565	20230706	103300	2412380	12380	12380	12380	12380	0
566	20230706	103200	2412380	12380	12380	12380	12380	0
567	20230706	103100	2412380	12380	12380	12380	12380	0
568	20230706	103000	2412380	12380	12380	12380	12380	0
569	20230706	102900	2412380	12380	12380	12380	12380	0
570	20230706	102800	2412380	12380	12380	12380	12380	0
571	20230706	102700	2412380	12380	12380	12380	12380	0
572	20230706	102600	2412380	12380	12380	12380	12380	0
573	20230706	102500	2412380	12380	12380	12380	12380	0
574	20230706	102400	2412380	12380	12380	12380	12380	0
575	20230706	102300	2412380	12380	12380	12380	12380	0
576	20230706	102200	2412380	12380	12380	12380	12380	0
577	20230706	102100	2412380	12380	12380	12380	12380	0
578	20230706	102000	2412380	12380	12380	12380	12380	0
579	20230706	101900	2412380	12380	12380	12380	12380	0
580	20230706	101800	2412380	12380	12380	12380	12380	0
581	20230706	101700	2412380	12380	12380	12380	12380	0
582	20230706	101600	2412380	12380	12380	12380	12380	0
583	20230706	101500	2412380	12380	12380	12380	12380	0
584	20230706	101400	2412380	12380	12380	12380	12380	0
585	20230706	101300	2412380	12380	12380	12380	12380	0
586	20230706	101200	2412380	12380	12380	12380	12380	0
587	20230706	101100	2412380	12380	12380	12380	12380	0
588	20230706	101000	2412380	12380	12380	12380	12380	0
589	20230706	100900	2412380	12380	12380	12380	12380	0
590	20230706	100800	2412380	12380	12380	12380	12380	0
591	20230706	100700	2412380	12380	12380	12380	12380	0
592	20230706	100600	2412380	12380	12380	12380	12380	0
593	20230706	100500	2412380	12380	12380	12380	12380	0
594	20230706	100400	2412380	12380	12380	12380	12380	0
595	20230706	100300	2412380	12380	12380	12380	12380	0
596	20230706	100200	2412380	12380	12380	12380	12380	0
597	20230706	100100	2412380	12380	12380	12380	12380	0
598	20230706	100000	2412380	12380	12380	12380	12380	0
599	20230706	095900	2412380	12380	12380	12380	12380	0
600	20230706	095800	2412380	12380	12380	12380	12380	0
601	20230706	095700	2412380	12380	12380	12380	12380	0
602	20230706	095600	2412380	12380	12380	12380	12380	0
603	20230706	095500	2412380	12380	12380	12380	12380	0
604	20230706	095400	2412380	12380	12380	12380	12380	0
605	20230706	095300	2412380	12380	12380	12380	12380	0
606	20230706	095200	2412380	12380	12380	12380	12380	0
607	20230706	095100	2412380	12380	12380	12380	12380	0
608	20230706	095000	2412380	12380	12380	12380	12380	0
609	20230706	094900	2412380	12380	12380	12380	12380	0
610	20230706	094800	2412380	12380	12380	12380	12380	0
611	20230706	094700	2412380	12380	12380	12380	12380	0
612	20230706	094600	2412380	12380	12380	12380	12380	0
613	20230706	094500	2412380	12380	12380	12380	12380	0
614	20230706	094400	2412380	12380	12380	12380	12380	0
615	20230706	094300	2412380	12380	12380	12380	12380	0
616	20230706	094200	2412380	12380	12380	12380	12380	0
617	20230706	094100	2412380	12380	12380	12380	12380	0
618	20230706	094000	2412380	12380	12380	12380	12380	0
619	20230706	093900	2412380	12380	12380	12380	12380	0
620	20230706	093800	2412380	12380	12380	12380	12380	0
621	20230706	093700	2412380	12380	12380	12380	12380	0
622	20230706	093600	2412380	12380	12380	12380	12380	0
623	20230706	093500	2412380	12380	12380	12380	12380	0
624	20230706	093400	2412380	12380	12380	12380	12380	0
625	20230706	093300	2412380	12380	12380	12380	12380	0
626	20230706	093200	2412380	12380	12380	12380	12380	0
627	20230706	093100	2412380	12380	12380	12380	12380	0
628	20230706	093000	2412380	12380	12380	12380	12380	0
629	20230706	092900	2412380	12380	12380	12380	12380	0
630	20230706	092800	2412380	12380	12380	12380	12380	0
631	20230706	092700	2412380	12380	12380	12380	12380	0
632	20230706	092600	2412380	12380	12380	12380	12380	0
633	20230706	092500	2412380	12380	12380	12380	12380	0
634	20230706	092400	2412380	12380	12380	12380	12380	0
635	20230706	092300	2412380	12380	12380	12380	12380	0
636	20230706	092200	2412380	12380	12380	12380	12380	0
637	20230706	092100	2412380	12380	12380	12380	12380	0
638	20230706	092000	2412380	12380	12380	12380	12380	0
639	20230706	091900	2412380	12380	12380	12380	12380	0
640	20230706	091800	2412380	12380	12380	12380	12380	0
641	20230706	091700	2412380	12380	12380	12380	12380	0
642	20230706	091600	2412380	12380	12380	12380	12380	0
643	20230706	091500	2412380	12380	12380	12380	12380	0
644	20230706	091400	2412380	12380	12380	12380	12380	0
645	20230706	091300	2412380	12380	12380	12380	12380	0
646	20230706	091200	2412380	12380	12380	12380	12380	1
647	20230706	091100	2400000	12000	12000	12000	12000	0
648	20230706	091000	2400000	12000	12000	12000	12000	0
649	20230706	090900	2400000	12000	12000	12000	12000	100
650	20230706	090800	1200000	12000	12000	12000	12000	100
651	20230706	090700	0	12380	12380	12380	12380	0
652	20230706	090600	0	12380	12380	12380	12380	0
653	20230706	090500	0	12380	12380	12380	12380	0
654	20230706	090400	0	12380	12380	12380	12380	0
655	20230706	090300	0	12380	12380	12380	12380	0
656	20230706	090200	0	12380	12380	12380	12380	0
657	20230706	090100	0	12380	12380	12380	12380	0
658	20230706	090000	0	12380	12380	12380	12380	0