KissMeData/054800/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192800	18859790	12520	12520	12520	12520	15
3	20230712	192700	18859790	12520	12520	12520	12520	0
4	20230712	192600	18859790	12520	12520	12520	12520	0
5	20230712	192500	18859790	12520	12520	12520	12520	0
6	20230712	192400	18859790	12520	12520	12520	12520	0
7	20230712	192300	18859790	12520	12520	12520	12520	0
8	20230712	192200	18859790	12520	12520	12520	12520	0
9	20230712	192100	18859790	12520	12520	12520	12520	0
10	20230712	192000	18859790	12520	12520	12520	12520	0
11	20230712	191900	18859790	12520	12520	12520	12520	0
12	20230712	191800	18859790	12520	12520	12520	12520	0
13	20230712	191700	18859790	12520	12520	12520	12520	0
14	20230712	191600	18859790	12520	12520	12520	12520	0
15	20230712	191500	18859790	12520	12520	12520	12520	0
16	20230712	191400	18859790	12520	12520	12520	12520	0
17	20230712	191300	18859790	12520	12520	12520	12520	0
18	20230712	191200	18859790	12520	12520	12520	12520	0
19	20230712	191100	18859790	12520	12520	12520	12520	0
20	20230712	191000	18859790	12520	12520	12520	12520	0
21	20230712	190900	18859790	12520	12520	12520	12520	0
22	20230712	190800	18859790	12520	12520	12520	12520	0
23	20230712	190700	18859790	12520	12520	12520	12520	0
24	20230712	190600	18859790	12520	12520	12520	12520	0
25	20230712	190500	18859790	12520	12520	12520	12520	0
26	20230712	190400	18859790	12520	12520	12520	12520	0
27	20230712	190300	18859790	12520	12520	12520	12520	0
28	20230712	190200	18859790	12520	12520	12520	12520	0
29	20230712	190100	18859790	12520	12520	12520	12520	0
30	20230712	190000	18859790	12520	12520	12520	12520	0
31	20230712	185900	18859790	12520	12520	12520	12520	0
32	20230712	185800	18859790	12520	12520	12520	12520	15
33	20230712	185700	18859790	12520	12520	12520	12520	0
34	20230712	185600	18859790	12520	12520	12520	12520	0
35	20230712	185500	18859790	12520	12520	12520	12520	0
36	20230712	185400	18859790	12520	12520	12520	12520	0
37	20230712	185300	18859790	12520	12520	12520	12520	0
38	20230712	185200	18859790	12520	12520	12520	12520	0
39	20230712	185100	18859790	12520	12520	12520	12520	0
40	20230712	185000	18859790	12520	12520	12520	12520	0
41	20230712	184900	18859790	12520	12520	12520	12520	0
42	20230712	184800	18859790	12520	12520	12520	12520	0
43	20230712	184700	18859790	12520	12520	12520	12520	0
44	20230712	184600	18859790	12520	12520	12520	12520	0
45	20230712	184500	18859790	12520	12520	12520	12520	0
46	20230712	184400	18859790	12520	12520	12520	12520	0
47	20230712	184300	18859790	12520	12520	12520	12520	0
48	20230712	184200	18859790	12520	12520	12520	12520	0
49	20230712	184100	18859790	12520	12520	12520	12520	0
50	20230712	184000	18859790	12520	12520	12520	12520	0
51	20230712	183900	18859790	12520	12520	12520	12520	0
52	20230712	183800	18859790	12520	12520	12520	12520	0
53	20230712	183700	18859790	12520	12520	12520	12520	0
54	20230712	183600	18859790	12520	12520	12520	12520	0
55	20230712	183500	18859790	12520	12520	12520	12520	0
56	20230712	183400	18859790	12520	12520	12520	12520	0
57	20230712	183300	18859790	12520	12520	12520	12520	0
58	20230712	183200	18859790	12520	12520	12520	12520	0
59	20230712	183100	18859790	12520	12520	12520	12520	0
60	20230712	183000	18859790	12520	12520	12520	12520	0
61	20230712	182900	18859790	12520	12520	12520	12520	0
62	20230712	182800	18859790	12520	12520	12520	12520	15
63	20230712	182700	18859790	12520	12520	12520	12520	0
64	20230712	182600	18859790	12520	12520	12520	12520	0
65	20230712	182500	18859790	12520	12520	12520	12520	0
66	20230712	182400	18859790	12520	12520	12520	12520	0
67	20230712	182300	18859790	12520	12520	12520	12520	0
68	20230712	182200	18859790	12520	12520	12520	12520	0
69	20230712	182100	18859790	12520	12520	12520	12520	0
70	20230712	182000	18859790	12520	12520	12520	12520	0
71	20230712	181900	18859790	12520	12520	12520	12520	0
72	20230712	181800	18859790	12520	12520	12520	12520	0
73	20230712	181700	18859790	12520	12520	12520	12520	0
74	20230712	181600	18859790	12520	12520	12520	12520	0
75	20230712	181500	18859790	12520	12520	12520	12520	0
76	20230712	181400	18859790	12520	12520	12520	12520	0
77	20230712	181300	18859790	12520	12520	12520	12520	0
78	20230712	181200	18859790	12520	12520	12520	12520	0
79	20230712	181100	18859790	12520	12520	12520	12520	0
80	20230712	181000	18859790	12520	12520	12520	12520	0
81	20230712	180900	18859790	12520	12520	12520	12520	0
82	20230712	180800	18859790	12520	12520	12520	12520	0
83	20230712	180700	18859790	12520	12520	12520	12520	0
84	20230712	180600	18859790	12520	12520	12520	12520	0
85	20230712	180500	18859790	12520	12520	12520	12520	0
86	20230712	180400	18859790	12520	12520	12520	12520	0
87	20230712	180300	18859790	12520	12520	12520	12520	0
88	20230712	180200	18859790	12520	12520	12520	12520	0
89	20230712	180100	18859790	12520	12520	12520	12520	0
90	20230712	180000	18859790	12520	12520	12520	12520	0
91	20230712	175900	18859790	12520	12520	12520	12520	0
92	20230712	175800	18859790	12520	12520	12520	12520	15
93	20230712	175700	18859790	12520	12520	12520	12520	0
94	20230712	175600	18859790	12520	12520	12520	12520	0
95	20230712	175500	18859790	12520	12520	12520	12520	0
96	20230712	175400	18859790	12520	12520	12520	12520	0
97	20230712	175300	18859790	12520	12520	12520	12520	0
98	20230712	175200	18859790	12520	12520	12520	12520	0
99	20230712	175100	18859790	12520	12520	12520	12520	0
100	20230712	175000	18859790	12520	12520	12520	12520	0
101	20230712	174900	18859790	12520	12520	12520	12520	0
102	20230712	174800	18859790	12520	12520	12520	12520	0
103	20230712	174700	18859790	12520	12520	12520	12520	0
104	20230712	174600	18859790	12520	12520	12520	12520	0
105	20230712	174500	18859790	12520	12520	12520	12520	0
106	20230712	174400	18859790	12520	12520	12520	12520	0
107	20230712	174300	18859790	12520	12520	12520	12520	0
108	20230712	174200	18859790	12520	12520	12520	12520	0
109	20230712	174100	18859790	12520	12520	12520	12520	0
110	20230712	174000	18859790	12520	12520	12520	12520	0
111	20230712	173900	18859790	12520	12520	12520	12520	0
112	20230712	173800	18859790	12520	12520	12520	12520	0
113	20230712	173700	18859790	12520	12520	12520	12520	0
114	20230712	173600	18859790	12520	12520	12520	12520	0
115	20230712	173500	18859790	12520	12520	12520	12520	0
116	20230712	173400	18859790	12520	12520	12520	12520	0
117	20230712	173300	18859790	12520	12520	12520	12520	0
118	20230712	173200	18859790	12520	12520	12520	12520	0
119	20230712	173100	18859790	12520	12520	12520	12520	0
120	20230712	173000	18859790	12520	12520	12520	12520	0
121	20230712	172900	18859790	12520	12520	12520	12520	0
122	20230712	172800	18859790	12520	12520	12520	12520	15
123	20230712	172700	18859790	12520	12520	12520	12520	0
124	20230712	172600	18859790	12520	12520	12520	12520	0
125	20230712	172500	18859790	12520	12520	12520	12520	0
126	20230712	172400	18859790	12520	12520	12520	12520	0
127	20230712	172300	18859790	12520	12520	12520	12520	0
128	20230712	172200	18859790	12520	12520	12520	12520	0
129	20230712	172100	18859790	12520	12520	12520	12520	0
130	20230712	172000	18859790	12520	12520	12520	12520	0
131	20230712	171900	18859790	12520	12520	12520	12520	0
132	20230712	171800	18859790	12520	12520	12520	12520	0
133	20230712	171700	18859790	12520	12520	12520	12520	0
134	20230712	171600	18859790	12520	12520	12520	12520	0
135	20230712	171500	18859790	12520	12520	12520	12520	0
136	20230712	171400	18859790	12520	12520	12520	12520	0
137	20230712	171300	18859790	12520	12520	12520	12520	0
138	20230712	171200	18859790	12520	12520	12520	12520	0
139	20230712	171100	18859790	12520	12520	12520	12520	0
140	20230712	171000	18859790	12520	12520	12520	12520	0
141	20230712	170900	18859790	12520	12520	12520	12520	0
142	20230712	170800	18859790	12520	12520	12520	12520	0
143	20230712	170700	18859790	12520	12520	12520	12520	0
144	20230712	170600	18859790	12520	12520	12520	12520	0
145	20230712	170500	18859790	12520	12520	12520	12520	0
146	20230712	170400	18859790	12520	12520	12520	12520	0
147	20230712	170300	18859790	12520	12520	12520	12520	0
148	20230712	170200	18859790	12520	12520	12520	12520	0
149	20230712	170100	18859790	12520	12520	12520	12520	0
150	20230712	170000	18859790	12520	12520	12520	12520	0
151	20230712	165900	18859790	12520	12520	12520	12520	0
152	20230712	165800	18859790	12520	12520	12520	12520	15
153	20230712	165700	18859790	12520	12520	12520	12520	0
154	20230712	165600	18859790	12520	12520	12520	12520	0
155	20230712	165500	18859790	12520	12520	12520	12520	0
156	20230712	165400	18859790	12520	12520	12520	12520	0
157	20230712	165300	18859790	12520	12520	12520	12520	0
158	20230712	165200	18859790	12520	12520	12520	12520	0
159	20230712	165100	18859790	12520	12520	12520	12520	0
160	20230712	165000	18859790	12520	12520	12520	12520	0
161	20230712	164900	18859790	12520	12520	12520	12520	0
162	20230712	164800	18859790	12520	12520	12520	12520	0
163	20230712	164700	18859790	12520	12520	12520	12520	0
164	20230712	164600	18859790	12520	12520	12520	12520	0
165	20230712	164500	18859790	12520	12520	12520	12520	0
166	20230712	164400	18859790	12520	12520	12520	12520	0
167	20230712	164300	18859790	12520	12520	12520	12520	0
168	20230712	164200	18859790	12520	12520	12520	12520	0
169	20230712	164100	18859790	12520	12520	12520	12520	0
170	20230712	164000	18859790	12520	12520	12520	12520	0
171	20230712	163900	18859790	12520	12520	12520	12520	0
172	20230712	163800	18859790	12520	12520	12520	12520	0
173	20230712	163700	18859790	12520	12520	12520	12520	0
174	20230712	163600	18859790	12520	12520	12520	12520	0
175	20230712	163500	18859790	12520	12520	12520	12520	0
176	20230712	163400	18859790	12520	12520	12520	12520	0
177	20230712	163300	18859790	12520	12520	12520	12520	0
178	20230712	163200	18859790	12520	12520	12520	12520	0
179	20230712	163100	18859790	12520	12520	12520	12520	0
180	20230712	163000	18859790	12520	12520	12520	12520	0
181	20230712	162900	18859790	12520	12520	12520	12520	0
182	20230712	162800	18859790	12520	12520	12520	12520	15
183	20230712	162700	18859790	12520	12520	12520	12520	0
184	20230712	162600	18859790	12520	12520	12520	12520	0
185	20230712	162500	18859790	12520	12520	12520	12520	0
186	20230712	162400	18859790	12520	12520	12520	12520	0
187	20230712	162300	18859790	12520	12520	12520	12520	0
188	20230712	162200	18859790	12520	12520	12520	12520	0
189	20230712	162100	18859790	12520	12520	12520	12520	0
190	20230712	162000	18859790	12520	12520	12520	12520	0
191	20230712	161900	18859790	12520	12520	12520	12520	0
192	20230712	161800	18859790	12520	12520	12520	12520	0
193	20230712	161700	18859790	12520	12520	12520	12520	0
194	20230712	161600	18859790	12520	12520	12520	12520	0
195	20230712	161500	18859790	12520	12520	12520	12520	0
196	20230712	161400	18859790	12520	12520	12520	12520	0
197	20230712	161300	18859790	12520	12520	12520	12520	0
198	20230712	161200	18859790	12520	12520	12520	12520	0
199	20230712	161100	18859790	12520	12520	12520	12520	0
200	20230712	161000	18859790	12520	12520	12520	12520	0
201	20230712	160900	18859790	12520	12520	12520	12520	0
202	20230712	160800	18859790	12520	12520	12520	12520	0
203	20230712	160700	18859790	12520	12520	12520	12520	0
204	20230712	160600	18859790	12520	12520	12520	12520	0
205	20230712	160500	18859790	12520	12520	12520	12520	0
206	20230712	160400	18859790	12520	12520	12520	12520	0
207	20230712	160300	18859790	12520	12520	12520	12520	0
208	20230712	160200	18859790	12520	12520	12520	12520	0
209	20230712	160100	18859790	12520	12520	12520	12520	0
210	20230712	160000	18859790	12520	12520	12520	12520	0
211	20230712	155900	18859790	12520	12520	12520	12520	0
212	20230712	155800	18859790	12520	12520	12520	12520	15
213	20230712	155700	18859790	12520	12520	12520	12520	0
214	20230712	155600	18859790	12520	12520	12520	12520	0
215	20230712	155500	18859790	12520	12520	12520	12520	0
216	20230712	155400	18859790	12520	12520	12520	12520	0
217	20230712	155300	18859790	12520	12520	12520	12520	0
218	20230712	155200	18859790	12520	12520	12520	12520	0
219	20230712	155100	18859790	12520	12520	12520	12520	0
220	20230712	155000	18859790	12520	12520	12520	12520	0
221	20230712	154900	18859790	12520	12520	12520	12520	0
222	20230712	154800	18859790	12520	12520	12520	12520	0
223	20230712	154700	18859790	12520	12520	12520	12520	0
224	20230712	154600	18859790	12520	12520	12520	12520	0
225	20230712	154500	18859790	12520	12520	12520	12520	0
226	20230712	154400	18859790	12520	12520	12520	12520	0
227	20230712	154300	18859790	12520	12520	12520	12520	0
228	20230712	154200	18859790	12520	12520	12520	12520	0
229	20230712	154100	18859790	12520	12520	12520	12520	0
230	20230712	154000	18859790	12520	12520	12520	12520	0
231	20230712	153900	18859790	12520	12520	12520	12520	0
232	20230712	153800	18859790	12520	12520	12520	12520	0
233	20230712	153700	18859790	12520	12520	12520	12520	0
234	20230712	153600	18859790	12520	12520	12520	12520	0
235	20230712	153500	18859790	12520	12520	12520	12520	0
236	20230712	153400	18859790	12520	12520	12520	12520	0
237	20230712	153300	18859790	12520	12520	12520	12520	0
238	20230712	153200	18859790	12520	12520	12520	12520	0
239	20230712	153100	18859790	12520	12520	12520	12520	0
240	20230712	153000	18859790	12520	12520	12520	12520	15
241	20230712	152900	18671990	12510	12510	12510	12510	0
242	20230712	152800	18671990	12510	12510	12510	12510	0
243	20230712	152700	18671990	12510	12510	12510	12510	0
244	20230712	152600	18671990	12510	12510	12510	12510	0
245	20230712	152500	18671990	12510	12510	12510	12510	0
246	20230712	152400	18671990	12510	12510	12510	12510	0
247	20230712	152300	18671990	12510	12510	12510	12510	0
248	20230712	152200	18671990	12510	12510	12510	12510	0
249	20230712	152100	18671990	12510	12510	12510	12510	0
250	20230712	152000	18671990	12510	12510	12510	12510	0
251	20230712	151900	18671990	12510	12510	12510	12510	0
252	20230712	151800	18671990	12510	12510	12510	12510	0
253	20230712	151700	18671990	12510	12510	12510	12510	0
254	20230712	151600	18671990	12510	12510	12510	12510	0
255	20230712	151500	18671990	12510	12510	12510	12510	0
256	20230712	151400	18671990	12510	12510	12510	12510	0
257	20230712	151300	18671990	12510	12510	12510	12510	0
258	20230712	151200	18671990	12510	12510	12510	12510	0
259	20230712	151100	18671990	12510	12510	12510	12510	0
260	20230712	151000	18671990	12510	12510	12510	12510	0
261	20230712	150900	18671990	12510	12510	12510	12510	0
262	20230712	150800	18671990	12510	12510	12510	12510	0
263	20230712	150700	18671990	12510	12510	12510	12510	0
264	20230712	150600	18671990	12510	12510	12510	12510	0
265	20230712	150500	18671990	12510	12510	12510	12510	0
266	20230712	150400	18671990	12510	12510	12510	12510	0
267	20230712	150300	18671990	12510	12510	12510	12510	0
268	20230712	150200	18671990	12510	12510	12510	12510	1
269	20230712	150100	18659480	12410	12410	12410	12410	0
270	20230712	150000	18659480	12410	12410	12410	12410	1
271	20230712	145900	18647070	12550	12550	12550	12550	0
272	20230712	145800	18647070	12550	12550	12550	12550	0
273	20230712	145700	18647070	12550	12550	12550	12550	0
274	20230712	145600	18647070	12550	12550	12550	12550	0
275	20230712	145500	18647070	12550	12550	12550	12550	0
276	20230712	145400	18647070	12550	12550	12550	12550	2
277	20230712	145300	18621970	12550	12550	12550	12550	0
278	20230712	145200	18621970	12550	12550	12550	12550	0
279	20230712	145100	18621970	12550	12550	12550	12550	0
280	20230712	145000	18621970	12550	12550	12550	12550	1
281	20230712	144900	18609420	12550	12550	12550	12550	0
282	20230712	144800	18609420	12550	12550	12550	12550	0
283	20230712	144700	18609420	12550	12550	12550	12550	0
284	20230712	144600	18609420	12550	12550	12550	12550	0
285	20230712	144500	18609420	12550	12550	12550	12550	0
286	20230712	144400	18609420	12550	12510	12550	12510	13
287	20230712	144300	18446310	12500	12400	12500	12400	30
288	20230712	144200	18072810	12390	12380	12390	12380	45
289	20230712	144100	17515390	12380	12380	12380	12380	0
290	20230712	144000	17515390	12380	12380	12380	12380	0
291	20230712	143900	17515390	12380	12380	12380	12380	0
292	20230712	143800	17515390	12380	12380	12380	12380	0
293	20230712	143700	17515390	12380	12380	12380	12380	0
294	20230712	143600	17515390	12380	12380	12380	12380	0
295	20230712	143500	17515390	12380	12380	12380	12380	0
296	20230712	143400	17515390	12380	12380	12380	12380	0
297	20230712	143300	17515390	12380	12380	12380	12380	0
298	20230712	143200	17515390	12380	12380	12380	12380	0
299	20230712	143100	17515390	12380	12380	12380	12380	0
300	20230712	143000	17515390	12380	12380	12380	12380	0
301	20230712	142900	17515390	12380	12380	12380	12380	7
302	20230712	142800	17428730	12380	12380	12380	12380	30
303	20230712	142700	17057330	12380	12380	12380	12380	1
304	20230712	142600	17044950	12370	12370	12370	12370	0
305	20230712	142500	17044950	12370	12370	12370	12370	0
306	20230712	142400	17044950	12370	12370	12370	12370	0
307	20230712	142300	17044950	12370	12370	12370	12370	0
308	20230712	142200	17044950	12370	12370	12370	12370	0
309	20230712	142100	17044950	12370	12370	12370	12370	0
310	20230712	142000	17044950	12370	12370	12370	12370	0
311	20230712	141900	17044950	12370	12370	12370	12370	0
312	20230712	141800	17044950	12370	12370	12370	12370	0
313	20230712	141700	17044950	12370	12370	12370	12370	0
314	20230712	141600	17044950	12370	12370	12370	12370	1
315	20230712	141500	17032580	12270	12270	12270	12270	0
316	20230712	141400	17032580	12270	12270	12270	12270	0
317	20230712	141300	17032580	12270	12270	12270	12270	0
318	20230712	141200	17032580	12270	12270	12270	12270	0
319	20230712	141100	17032580	12270	12270	12270	12270	0
320	20230712	141000	17032580	12270	12270	12270	12270	0
321	20230712	140900	17032580	12270	12270	12270	12270	0
322	20230712	140800	17032580	12270	12270	12270	12270	0
323	20230712	140700	17032580	12270	12270	12270	12270	0
324	20230712	140600	17032580	12270	12270	12270	12270	1
325	20230712	140500	17020310	12210	12210	12210	12210	0
326	20230712	140400	17020310	12210	12210	12210	12210	0
327	20230712	140300	17020310	12210	12210	12210	12210	0
328	20230712	140200	17020310	12210	12210	12210	12210	0
329	20230712	140100	17020310	12210	12210	12210	12210	0
330	20230712	140000	17020310	12210	12210	12210	12210	0
331	20230712	135900	17020310	12210	12210	12210	12210	0
332	20230712	135800	17020310	12210	12210	12210	12210	0
333	20230712	135700	17020310	12210	12210	12210	12210	0
334	20230712	135600	17020310	12210	12240	12240	12210	16
335	20230712	135500	16824770	12270	12270	12270	12270	1
336	20230712	135400	16812500	12300	12300	12300	12300	0
337	20230712	135300	16812500	12300	12300	12300	12300	0
338	20230712	135200	16812500	12300	12300	12300	12300	0
339	20230712	135100	16812500	12300	12300	12300	12300	0
340	20230712	135000	16812500	12300	12300	12300	12300	0
341	20230712	134900	16812500	12300	12300	12300	12300	0
342	20230712	134800	16812500	12300	12300	12300	12300	0
343	20230712	134700	16812500	12300	12300	12300	12300	0
344	20230712	134600	16812500	12300	12300	12300	12300	6
345	20230712	134500	16738700	12380	12380	12380	12380	0
346	20230712	134400	16738700	12380	12380	12380	12380	2
347	20230712	134300	16713940	12390	12390	12390	12390	0
348	20230712	134200	16713940	12390	12390	12390	12390	0
349	20230712	134100	16713940	12390	12390	12390	12390	0
350	20230712	134000	16713940	12390	12390	12390	12390	0
351	20230712	133900	16713940	12390	12390	12390	12390	0
352	20230712	133800	16713940	12390	12390	12390	12390	0
353	20230712	133700	16713940	12390	12390	12390	12390	0
354	20230712	133600	16713940	12390	12390	12390	12390	0
355	20230712	133500	16713940	12390	12390	12390	12390	0
356	20230712	133400	16713940	12390	12390	12390	12390	0
357	20230712	133300	16713940	12390	12390	12390	12390	0
358	20230712	133200	16713940	12390	12390	12390	12390	0
359	20230712	133100	16713940	12390	12390	12390	12390	0
360	20230712	133000	16713940	12390	12390	12390	12390	0
361	20230712	132900	16713940	12390	12390	12390	12390	0
362	20230712	132800	16713940	12390	12390	12390	12390	0
363	20230712	132700	16713940	12390	12390	12390	12390	0
364	20230712	132600	16713940	12390	12390	12390	12390	0
365	20230712	132500	16713940	12390	12390	12390	12390	0
366	20230712	132400	16713940	12390	12390	12390	12390	10
367	20230712	132300	16590040	12390	12390	12390	12390	0
368	20230712	132200	16590040	12390	12390	12390	12390	0
369	20230712	132100	16590040	12390	12390	12390	12390	0
370	20230712	132000	16590040	12390	12390	12390	12390	0
371	20230712	131900	16590040	12390	12390	12390	12390	0
372	20230712	131800	16590040	12390	12390	12390	12390	0
373	20230712	131700	16590040	12390	12390	12390	12390	0
374	20230712	131600	16590040	12390	12390	12390	12390	0
375	20230712	131500	16590040	12390	12390	12390	12390	0
376	20230712	131400	16590040	12390	12390	12390	12390	0
377	20230712	131300	16590040	12390	12390	12390	12390	0
378	20230712	131200	16590040	12390	12390	12390	12390	0
379	20230712	131100	16590040	12390	12390	12390	12390	0
380	20230712	131000	16590040	12390	12390	12390	12390	0
381	20230712	130900	16590040	12390	12390	12390	12390	0
382	20230712	130800	16590040	12390	12390	12390	12390	0
383	20230712	130700	16590040	12390	12390	12390	12390	0
384	20230712	130600	16590040	12390	12390	12390	12390	0
385	20230712	130500	16590040	12390	12390	12390	12390	0
386	20230712	130400	16590040	12390	12390	12390	12390	0
387	20230712	130300	16590040	12390	12390	12390	12390	0
388	20230712	130200	16590040	12390	12390	12390	12390	0
389	20230712	130100	16590040	12390	12390	12390	12390	0
390	20230712	130000	16590040	12390	12390	12390	12390	0
391	20230712	125900	16590040	12390	12390	12390	12390	0
392	20230712	125800	16590040	12390	12390	12390	12390	0
393	20230712	125700	16590040	12390	12390	12390	12390	0
394	20230712	125600	16590040	12390	12390	12390	12390	1
395	20230712	125500	16577650	12390	12390	12390	12390	2
396	20230712	125400	16552870	12390	12390	12390	12390	0
397	20230712	125300	16552870	12390	12390	12390	12390	0
398	20230712	125200	16552870	12390	12390	12390	12390	0
399	20230712	125100	16552870	12390	12390	12390	12390	0
400	20230712	125000	16552870	12390	12390	12390	12390	0
401	20230712	124900	16552870	12390	12390	12390	12390	6
402	20230712	124800	16478530	12390	12390	12390	12390	0
403	20230712	124700	16478530	12390	12360	12390	12360	4
404	20230712	124600	16429060	12360	12360	12360	12360	0
405	20230712	124500	16429060	12360	12360	12360	12360	0
406	20230712	124400	16429060	12360	12360	12360	12360	1
407	20230712	124300	16416700	12300	12300	12300	12300	0
408	20230712	124200	16416700	12300	12300	12300	12300	0
409	20230712	124100	16416700	12300	12300	12300	12300	0
410	20230712	124000	16416700	12300	12300	12300	12300	0
411	20230712	123900	16416700	12300	12300	12300	12300	0
412	20230712	123800	16416700	12300	12300	12300	12300	0
413	20230712	123700	16416700	12300	12300	12300	12300	1
414	20230712	123600	16404400	12390	12390	12390	12390	0
415	20230712	123500	16404400	12390	12390	12390	12390	0
416	20230712	123400	16404400	12390	12390	12390	12390	0
417	20230712	123300	16404400	12390	12390	12390	12390	0
418	20230712	123200	16404400	12390	12390	12390	12390	0
419	20230712	123100	16404400	12390	12390	12390	12390	0
420	20230712	123000	16404400	12390	12390	12390	12390	0
421	20230712	122900	16404400	12390	12390	12390	12390	0
422	20230712	122800	16404400	12390	12390	12390	12390	0
423	20230712	122700	16404400	12390	12390	12390	12390	0
424	20230712	122600	16404400	12390	12390	12390	12390	0
425	20230712	122500	16404400	12390	12390	12390	12390	1
426	20230712	122400	16392010	12300	12290	12300	12290	93
427	20230712	122300	15248420	12300	12300	12300	12300	0
428	20230712	122200	15248420	12300	12300	12300	12300	0
429	20230712	122100	15248420	12300	12300	12300	12300	0
430	20230712	122000	15248420	12300	12300	12300	12300	0
431	20230712	121900	15248420	12300	12300	12300	12300	0
432	20230712	121800	15248420	12300	12300	12300	12300	0
433	20230712	121700	15248420	12300	12300	12300	12300	0
434	20230712	121600	15248420	12300	12300	12300	12300	0
435	20230712	121500	15248420	12300	12300	12300	12300	0
436	20230712	121400	15248420	12300	12300	12300	12300	0
437	20230712	121300	15248420	12300	12300	12300	12300	0
438	20230712	121200	15248420	12300	12300	12300	12300	0
439	20230712	121100	15248420	12300	12300	12300	12300	0
440	20230712	121000	15248420	12300	12300	12300	12300	0
441	20230712	120900	15248420	12300	12300	12300	12300	0
442	20230712	120800	15248420	12300	12300	12300	12300	0
443	20230712	120700	15248420	12300	12300	12300	12300	0
444	20230712	120600	15248420	12300	12300	12300	12300	0
445	20230712	120500	15248420	12300	12300	12300	12300	0
446	20230712	120400	15248420	12300	12300	12300	12300	0
447	20230712	120300	15248420	12300	12300	12300	12300	0
448	20230712	120200	15248420	12300	12300	12300	12300	0
449	20230712	120100	15248420	12300	12300	12300	12300	0
450	20230712	120000	15248420	12300	12300	12300	12300	0
451	20230712	115900	15248420	12300	12300	12300	12300	0
452	20230712	115800	15248420	12300	12300	12300	12300	0
453	20230712	115700	15248420	12300	12300	12300	12300	0
454	20230712	115600	15248420	12300	12300	12300	12300	0
455	20230712	115500	15248420	12300	12300	12300	12300	0
456	20230712	115400	15248420	12300	12300	12300	12300	0
457	20230712	115300	15248420	12300	12300	12300	12300	0
458	20230712	115200	15248420	12300	12300	12300	12300	0
459	20230712	115100	15248420	12300	12300	12300	12300	0
460	20230712	115000	15248420	12300	12300	12300	12300	0
461	20230712	114900	15248420	12300	12300	12300	12300	0
462	20230712	114800	15248420	12300	12300	12300	12300	0
463	20230712	114700	15248420	12300	12300	12300	12300	0
464	20230712	114600	15248420	12300	12300	12300	12300	0
465	20230712	114500	15248420	12300	12300	12300	12300	0
466	20230712	114400	15248420	12300	12300	12300	12300	0
467	20230712	114300	15248420	12300	12300	12300	12300	0
468	20230712	114200	15248420	12300	12300	12300	12300	0
469	20230712	114100	15248420	12300	12300	12300	12300	0
470	20230712	114000	15248420	12300	12300	12300	12300	0
471	20230712	113900	15248420	12300	12300	12300	12300	0
472	20230712	113800	15248420	12300	12300	12300	12300	0
473	20230712	113700	15248420	12300	12300	12300	12300	0
474	20230712	113600	15248420	12300	12300	12300	12300	0
475	20230712	113500	15248420	12300	12300	12300	12300	0
476	20230712	113400	15248420	12300	12300	12300	12300	0
477	20230712	113300	15248420	12300	12300	12300	12300	0
478	20230712	113200	15248420	12300	12300	12300	12300	5
479	20230712	113100	15186920	12300	12300	12300	12300	0
480	20230712	113000	15186920	12300	12300	12300	12300	0
481	20230712	112900	15186920	12300	12300	12300	12300	0
482	20230712	112800	15186920	12300	12300	12300	12300	0
483	20230712	112700	15186920	12300	12300	12300	12300	0
484	20230712	112600	15186920	12300	12300	12300	12300	0
485	20230712	112500	15186920	12300	12300	12300	12300	33
486	20230712	112400	14781020	12300	12300	12300	12300	0
487	20230712	112300	14781020	12300	12300	12300	12300	0
488	20230712	112200	14781020	12300	12300	12300	12300	0
489	20230712	112100	14781020	12300	12300	12300	12300	0
490	20230712	112000	14781020	12300	12300	12300	12300	117
491	20230712	111900	13341920	12370	12370	12370	12370	0
492	20230712	111800	13341920	12370	12370	12370	12370	0
493	20230712	111700	13341920	12370	12370	12370	12370	0
494	20230712	111600	13341920	12370	12370	12370	12370	0
495	20230712	111500	13341920	12370	12370	12370	12370	0
496	20230712	111400	13341920	12370	12370	12370	12370	0
497	20230712	111300	13341920	12370	12370	12370	12370	0
498	20230712	111200	13341920	12370	12370	12370	12370	2
499	20230712	111100	13317180	12370	12370	12370	12370	0
500	20230712	111000	13317180	12370	12370	12370	12370	100
501	20230712	110900	12080180	12390	12390	12390	12390	0
502	20230712	110800	12080180	12390	12390	12390	12390	0
503	20230712	110700	12080180	12390	12390	12390	12390	0
504	20230712	110600	12080180	12390	12390	12390	12390	0
505	20230712	110500	12080180	12390	12390	12390	12390	0
506	20230712	110400	12080180	12390	12390	12390	12390	0
507	20230712	110300	12080180	12390	12390	12390	12390	0
508	20230712	110200	12080180	12390	12390	12390	12390	1
509	20230712	110100	12067790	12350	12290	12350	12290	816
510	20230712	110000	1994670	12300	12300	12300	12300	0
511	20230712	105900	1994670	12300	12300	12300	12300	0
512	20230712	105800	1994670	12300	12300	12300	12300	0
513	20230712	105700	1994670	12300	12300	12300	12300	0
514	20230712	105600	1994670	12300	12300	12300	12300	0
515	20230712	105500	1994670	12300	12300	12300	12300	0
516	20230712	105400	1994670	12300	12300	12300	12300	0
517	20230712	105300	1994670	12300	12300	12300	12300	0
518	20230712	105200	1994670	12300	12300	12300	12300	0
519	20230712	105100	1994670	12300	12300	12300	12300	0
520	20230712	105000	1994670	12300	12300	12300	12300	0
521	20230712	104900	1994670	12300	12300	12300	12300	0
522	20230712	104800	1994670	12300	12300	12300	12300	0
523	20230712	104700	1994670	12300	12300	12300	12300	0
524	20230712	104600	1994670	12300	12300	12300	12300	0
525	20230712	104500	1994670	12300	12300	12300	12300	1
526	20230712	104400	1982370	12300	12300	12300	12300	0
527	20230712	104300	1982370	12300	12300	12300	12300	0
528	20230712	104200	1982370	12300	12300	12300	12300	0
529	20230712	104100	1982370	12300	12300	12300	12300	0
530	20230712	104000	1982370	12300	12300	12300	12300	0
531	20230712	103900	1982370	12300	12300	12300	12300	0
532	20230712	103800	1982370	12300	12300	12300	12300	0
533	20230712	103700	1982370	12300	12300	12300	12300	0
534	20230712	103600	1982370	12300	12300	12300	12300	0
535	20230712	103500	1982370	12300	12300	12300	12300	0
536	20230712	103400	1982370	12300	12300	12300	12300	0
537	20230712	103300	1982370	12300	12300	12300	12300	0
538	20230712	103200	1982370	12300	12300	12300	12300	0
539	20230712	103100	1982370	12300	12300	12300	12300	0
540	20230712	103000	1982370	12300	12300	12300	12300	0
541	20230712	102900	1982370	12300	12300	12300	12300	0
542	20230712	102800	1982370	12300	12300	12300	12300	0
543	20230712	102700	1982370	12300	12300	12300	12300	0
544	20230712	102600	1982370	12300	12300	12300	12300	0
545	20230712	102500	1982370	12300	12300	12300	12300	0
546	20230712	102400	1982370	12300	12300	12300	12300	0
547	20230712	102300	1982370	12300	12300	12300	12300	0
548	20230712	102200	1982370	12300	12300	12300	12300	0
549	20230712	102100	1982370	12300	12300	12300	12300	0
550	20230712	102000	1982370	12300	12300	12300	12300	0
551	20230712	101900	1982370	12300	12300	12300	12300	0
552	20230712	101800	1982370	12300	12300	12300	12300	0
553	20230712	101700	1982370	12300	12300	12300	12300	0
554	20230712	101600	1982370	12300	12300	12300	12300	0
555	20230712	101500	1982370	12300	12300	12300	12300	0
556	20230712	101400	1982370	12300	12300	12300	12300	0
557	20230712	101300	1982370	12300	12300	12300	12300	50
558	20230712	101200	1367370	12330	12330	12330	12330	1
559	20230712	101100	1355040	12330	12330	12330	12330	0
560	20230712	101000	1355040	12330	12330	12330	12330	0
561	20230712	100900	1355040	12330	12330	12330	12330	0
562	20230712	100800	1355040	12330	12330	12330	12330	0
563	20230712	100700	1355040	12330	12330	12330	12330	0
564	20230712	100600	1355040	12330	12330	12330	12330	0
565	20230712	100500	1355040	12330	12330	12330	12330	0
566	20230712	100400	1355040	12330	12330	12330	12330	0
567	20230712	100300	1355040	12330	12330	12330	12330	0
568	20230712	100200	1355040	12330	12330	12330	12330	0
569	20230712	100100	1355040	12330	12330	12330	12330	0
570	20230712	100000	1355040	12330	12330	12330	12330	0
571	20230712	095900	1355040	12330	12330	12330	12330	0
572	20230712	095800	1355040	12330	12330	12330	12330	0
573	20230712	095700	1355040	12330	12330	12330	12330	0
574	20230712	095600	1355040	12330	12330	12330	12330	0
575	20230712	095500	1355040	12330	12330	12330	12330	0
576	20230712	095400	1355040	12330	12330	12330	12330	0
577	20230712	095300	1355040	12330	12330	12330	12330	1
578	20230712	095200	1342710	12330	12330	12330	12330	0
579	20230712	095100	1342710	12330	12330	12330	12330	0
580	20230712	095000	1342710	12330	12330	12330	12330	0
581	20230712	094900	1342710	12330	12330	12330	12330	0
582	20230712	094800	1342710	12330	12330	12330	12330	0
583	20230712	094700	1342710	12330	12330	12330	12330	0
584	20230712	094600	1342710	12330	12330	12330	12330	0
585	20230712	094500	1342710	12330	12330	12330	12330	0
586	20230712	094400	1342710	12330	12330	12330	12330	0
587	20230712	094300	1342710	12330	12330	12330	12330	0
588	20230712	094200	1342710	12330	12330	12330	12330	1
589	20230712	094100	1330380	12330	12330	12330	12330	0
590	20230712	094000	1330380	12330	12330	12330	12330	0
591	20230712	093900	1330380	12330	12330	12330	12330	0
592	20230712	093800	1330380	12330	12330	12330	12330	0
593	20230712	093700	1330380	12330	12330	12330	12330	0
594	20230712	093600	1330380	12330	12330	12330	12330	0
595	20230712	093500	1330380	12330	12330	12330	12330	0
596	20230712	093400	1330380	12330	12330	12330	12330	0
597	20230712	093300	1330380	12330	12330	12330	12330	0
598	20230712	093200	1330380	12330	12330	12330	12330	0
599	20230712	093100	1330380	12330	12330	12330	12330	0
600	20230712	093000	1330380	12330	12330	12330	12330	0
601	20230712	092900	1330380	12330	12330	12330	12330	0
602	20230712	092800	1330380	12330	12330	12330	12330	0
603	20230712	092700	1330380	12330	12330	12330	12330	0
604	20230712	092600	1330380	12330	12330	12330	12330	0
605	20230712	092500	1330380	12330	12330	12330	12330	0
606	20230712	092400	1330380	12330	12330	12330	12330	0
607	20230712	092300	1330380	12330	12330	12330	12330	1
608	20230712	092200	1318050	12330	12330	12330	12330	0
609	20230712	092100	1318050	12330	12330	12330	12330	0
610	20230712	092000	1318050	12330	12330	12330	12330	0
611	20230712	091900	1318050	12330	12330	12330	12330	0
612	20230712	091800	1318050	12330	12330	12330	12330	0
613	20230712	091700	1318050	12330	12330	12330	12330	0
614	20230712	091600	1318050	12330	12330	12330	12330	0
615	20230712	091500	1318050	12330	12330	12330	12330	0
616	20230712	091400	1318050	12330	12330	12330	12330	0
617	20230712	091300	1318050	12330	12330	12330	12330	0
618	20230712	091200	1318050	12330	12330	12330	12330	1
619	20230712	091100	1305720	12320	12320	12320	12320	0
620	20230712	091000	1305720	12320	12320	12320	12320	100
621	20230712	090900	73720	12320	12270	12320	12270	5
622	20230712	090800	12200	12200	12200	12200	12200	0
623	20230712	090700	12200	12200	12200	12200	12200	0
624	20230712	090600	12200	12200	12200	12200	12200	0
625	20230712	090500	12200	12200	12200	12200	12200	0
626	20230712	090400	12200	12200	12200	12200	12200	0
627	20230712	090300	12200	12200	12200	12200	12200	0
628	20230712	090200	12200	12200	12200	12200	12200	0
629	20230712	090100	12200	12200	12200	12200	12200	0
630	20230712	090000	12200	12200	12200	12200	12200	1