KissMeData/084670/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194400	10981430	15760	15760	15760	15760	2
3	20230705	194300	10981430	15760	15760	15760	15760	0
4	20230705	194200	10981430	15760	15760	15760	15760	0
5	20230705	194100	10981430	15760	15760	15760	15760	0
6	20230705	194000	10981430	15760	15760	15760	15760	0
7	20230705	193900	10981430	15760	15760	15760	15760	0
8	20230705	193800	10981430	15760	15760	15760	15760	0
9	20230705	193700	10981430	15760	15760	15760	15760	0
10	20230705	193600	10981430	15760	15760	15760	15760	0
11	20230705	193500	10981430	15760	15760	15760	15760	0
12	20230705	193400	10981430	15760	15760	15760	15760	0
13	20230705	193300	10981430	15760	15760	15760	15760	0
14	20230705	193200	10981430	15760	15760	15760	15760	0
15	20230705	193100	10981430	15760	15760	15760	15760	0
16	20230705	193000	10981430	15760	15760	15760	15760	0
17	20230705	192900	10981430	15760	15760	15760	15760	0
18	20230705	192800	10981430	15760	15760	15760	15760	0
19	20230705	192700	10981430	15760	15760	15760	15760	0
20	20230705	192600	10981430	15760	15760	15760	15760	0
21	20230705	192500	10981430	15760	15760	15760	15760	0
22	20230705	192400	10981430	15760	15760	15760	15760	0
23	20230705	192300	10981430	15760	15760	15760	15760	0
24	20230705	192200	10981430	15760	15760	15760	15760	0
25	20230705	192100	10981430	15760	15760	15760	15760	0
26	20230705	192000	10981430	15760	15760	15760	15760	0
27	20230705	191900	10981430	15760	15760	15760	15760	0
28	20230705	191800	10981430	15760	15760	15760	15760	0
29	20230705	191700	10981430	15760	15760	15760	15760	0
30	20230705	191600	10981430	15760	15760	15760	15760	0
31	20230705	191500	10981430	15760	15760	15760	15760	0
32	20230705	191400	10981430	15760	15760	15760	15760	2
33	20230705	191300	10981430	15760	15760	15760	15760	0
34	20230705	191200	10981430	15760	15760	15760	15760	0
35	20230705	191100	10981430	15760	15760	15760	15760	0
36	20230705	191000	10981430	15760	15760	15760	15760	0
37	20230705	190900	10981430	15760	15760	15760	15760	0
38	20230705	190800	10981430	15760	15760	15760	15760	0
39	20230705	190700	10981430	15760	15760	15760	15760	0
40	20230705	190600	10981430	15760	15760	15760	15760	0
41	20230705	190500	10981430	15760	15760	15760	15760	0
42	20230705	190400	10981430	15760	15760	15760	15760	0
43	20230705	190300	10981430	15760	15760	15760	15760	0
44	20230705	190200	10981430	15760	15760	15760	15760	0
45	20230705	190100	10981430	15760	15760	15760	15760	0
46	20230705	190000	10981430	15760	15760	15760	15760	0
47	20230705	185900	10981430	15760	15760	15760	15760	0
48	20230705	185800	10981430	15760	15760	15760	15760	0
49	20230705	185700	10981430	15760	15760	15760	15760	0
50	20230705	185600	10981430	15760	15760	15760	15760	0
51	20230705	185500	10981430	15760	15760	15760	15760	0
52	20230705	185400	10981430	15760	15760	15760	15760	0
53	20230705	185300	10981430	15760	15760	15760	15760	0
54	20230705	185200	10981430	15760	15760	15760	15760	0
55	20230705	185100	10981430	15760	15760	15760	15760	0
56	20230705	185000	10981430	15760	15760	15760	15760	0
57	20230705	184900	10981430	15760	15760	15760	15760	0
58	20230705	184800	10981430	15760	15760	15760	15760	0
59	20230705	184700	10981430	15760	15760	15760	15760	0
60	20230705	184600	10981430	15760	15760	15760	15760	0
61	20230705	184500	10981430	15760	15760	15760	15760	0
62	20230705	184400	10981430	15760	15760	15760	15760	2
63	20230705	184300	10981430	15760	15760	15760	15760	0
64	20230705	184200	10981430	15760	15760	15760	15760	0
65	20230705	184100	10981430	15760	15760	15760	15760	0
66	20230705	184000	10981430	15760	15760	15760	15760	0
67	20230705	183900	10981430	15760	15760	15760	15760	0
68	20230705	183800	10981430	15760	15760	15760	15760	0
69	20230705	183700	10981430	15760	15760	15760	15760	0
70	20230705	183600	10981430	15760	15760	15760	15760	0
71	20230705	183500	10981430	15760	15760	15760	15760	0
72	20230705	183400	10981430	15760	15760	15760	15760	0
73	20230705	183300	10981430	15760	15760	15760	15760	0
74	20230705	183200	10981430	15760	15760	15760	15760	0
75	20230705	183100	10981430	15760	15760	15760	15760	0
76	20230705	183000	10981430	15760	15760	15760	15760	0
77	20230705	182900	10981430	15760	15760	15760	15760	0
78	20230705	182800	10981430	15760	15760	15760	15760	0
79	20230705	182700	10981430	15760	15760	15760	15760	0
80	20230705	182600	10981430	15760	15760	15760	15760	0
81	20230705	182500	10981430	15760	15760	15760	15760	0
82	20230705	182400	10981430	15760	15760	15760	15760	0
83	20230705	182300	10981430	15760	15760	15760	15760	0
84	20230705	182200	10981430	15760	15760	15760	15760	0
85	20230705	182100	10981430	15760	15760	15760	15760	0
86	20230705	182000	10981430	15760	15760	15760	15760	0
87	20230705	181900	10981430	15760	15760	15760	15760	0
88	20230705	181800	10981430	15760	15760	15760	15760	0
89	20230705	181700	10981430	15760	15760	15760	15760	0
90	20230705	181600	10981430	15760	15760	15760	15760	0
91	20230705	181500	10981430	15760	15760	15760	15760	0
92	20230705	181400	10981430	15760	15760	15760	15760	2
93	20230705	181300	10981430	15760	15760	15760	15760	0
94	20230705	181200	10981430	15760	15760	15760	15760	0
95	20230705	181100	10981430	15760	15760	15760	15760	0
96	20230705	181000	10981430	15760	15760	15760	15760	0
97	20230705	180900	10981430	15760	15760	15760	15760	0
98	20230705	180800	10981430	15760	15760	15760	15760	0
99	20230705	180700	10981430	15760	15760	15760	15760	0
100	20230705	180600	10981430	15760	15760	15760	15760	0
101	20230705	180500	10981430	15760	15760	15760	15760	0
102	20230705	180400	10981430	15760	15760	15760	15760	0
103	20230705	180300	10981430	15760	15760	15760	15760	0
104	20230705	180200	10981430	15760	15760	15760	15760	0
105	20230705	180100	10981430	15760	15760	15760	15760	0
106	20230705	180000	10981430	15760	15760	15760	15760	0
107	20230705	175900	10981430	15760	15760	15760	15760	0
108	20230705	175800	10981430	15760	15760	15760	15760	0
109	20230705	175700	10981430	15760	15760	15760	15760	0
110	20230705	175600	10981430	15760	15760	15760	15760	0
111	20230705	175500	10981430	15760	15760	15760	15760	0
112	20230705	175400	10981430	15760	15760	15760	15760	0
113	20230705	175300	10981430	15760	15760	15760	15760	0
114	20230705	175200	10981430	15760	15760	15760	15760	0
115	20230705	175100	10981430	15760	15760	15760	15760	0
116	20230705	175000	10981430	15760	15760	15760	15760	0
117	20230705	174900	10981430	15760	15760	15760	15760	0
118	20230705	174800	10981430	15760	15760	15760	15760	0
119	20230705	174700	10981430	15760	15760	15760	15760	0
120	20230705	174600	10981430	15760	15760	15760	15760	0
121	20230705	174500	10981430	15760	15760	15760	15760	0
122	20230705	174400	10981430	15760	15760	15760	15760	2
123	20230705	174300	10981430	15760	15760	15760	15760	0
124	20230705	174200	10981430	15760	15760	15760	15760	0
125	20230705	174100	10981430	15760	15760	15760	15760	0
126	20230705	174000	10981430	15760	15760	15760	15760	0
127	20230705	173900	10981430	15760	15760	15760	15760	0
128	20230705	173800	10981430	15760	15760	15760	15760	0
129	20230705	173700	10981430	15760	15760	15760	15760	0
130	20230705	173600	10981430	15760	15760	15760	15760	0
131	20230705	173500	10981430	15760	15760	15760	15760	0
132	20230705	173400	10981430	15760	15760	15760	15760	0
133	20230705	173300	10981430	15760	15760	15760	15760	0
134	20230705	173200	10981430	15760	15760	15760	15760	0
135	20230705	173100	10981430	15760	15760	15760	15760	0
136	20230705	173000	10981430	15760	15760	15760	15760	0
137	20230705	172900	10981430	15760	15760	15760	15760	0
138	20230705	172800	10981430	15760	15760	15760	15760	0
139	20230705	172700	10981430	15760	15760	15760	15760	0
140	20230705	172600	10981430	15760	15760	15760	15760	0
141	20230705	172500	10981430	15760	15760	15760	15760	0
142	20230705	172400	10981430	15760	15760	15760	15760	0
143	20230705	172300	10981430	15760	15760	15760	15760	0
144	20230705	172200	10981430	15760	15760	15760	15760	0
145	20230705	172100	10981430	15760	15760	15760	15760	0
146	20230705	172000	10981430	15760	15760	15760	15760	0
147	20230705	171900	10981430	15760	15760	15760	15760	0
148	20230705	171800	10981430	15760	15760	15760	15760	0
149	20230705	171700	10981430	15760	15760	15760	15760	0
150	20230705	171600	10981430	15760	15760	15760	15760	0
151	20230705	171500	10981430	15760	15760	15760	15760	0
152	20230705	171400	10981430	15760	15760	15760	15760	2
153	20230705	171300	10981430	15760	15760	15760	15760	0
154	20230705	171200	10981430	15760	15760	15760	15760	0
155	20230705	171100	10981430	15760	15760	15760	15760	0
156	20230705	171000	10981430	15760	15760	15760	15760	0
157	20230705	170900	10981430	15760	15760	15760	15760	0
158	20230705	170800	10981430	15760	15760	15760	15760	0
159	20230705	170700	10981430	15760	15760	15760	15760	0
160	20230705	170600	10981430	15760	15760	15760	15760	0
161	20230705	170500	10981430	15760	15760	15760	15760	0
162	20230705	170400	10981430	15760	15760	15760	15760	0
163	20230705	170300	10981430	15760	15760	15760	15760	0
164	20230705	170200	10981430	15760	15760	15760	15760	0
165	20230705	170100	10981430	15760	15760	15760	15760	0
166	20230705	170000	10981430	15760	15760	15760	15760	0
167	20230705	165900	10981430	15760	15760	15760	15760	0
168	20230705	165800	10981430	15760	15760	15760	15760	0
169	20230705	165700	10981430	15760	15760	15760	15760	0
170	20230705	165600	10981430	15760	15760	15760	15760	0
171	20230705	165500	10981430	15760	15760	15760	15760	0
172	20230705	165400	10981430	15760	15760	15760	15760	0
173	20230705	165300	10981430	15760	15760	15760	15760	0
174	20230705	165200	10981430	15760	15760	15760	15760	0
175	20230705	165100	10981430	15760	15760	15760	15760	0
176	20230705	165000	10981430	15760	15760	15760	15760	0
177	20230705	164900	10981430	15760	15760	15760	15760	0
178	20230705	164800	10981430	15760	15760	15760	15760	0
179	20230705	164700	10981430	15760	15760	15760	15760	0
180	20230705	164600	10981430	15760	15760	15760	15760	0
181	20230705	164500	10981430	15760	15760	15760	15760	0
182	20230705	164400	10981430	15760	15760	15760	15760	2
183	20230705	164300	10981430	15760	15760	15760	15760	0
184	20230705	164200	10981430	15760	15760	15760	15760	0
185	20230705	164100	10981430	15760	15760	15760	15760	0
186	20230705	164000	10981430	15760	15760	15760	15760	0
187	20230705	163900	10981430	15760	15760	15760	15760	0
188	20230705	163800	10981430	15760	15760	15760	15760	0
189	20230705	163700	10981430	15760	15760	15760	15760	0
190	20230705	163600	10981430	15760	15760	15760	15760	0
191	20230705	163500	10981430	15760	15760	15760	15760	0
192	20230705	163400	10981430	15760	15760	15760	15760	0
193	20230705	163300	10981430	15760	15760	15760	15760	0
194	20230705	163200	10981430	15760	15760	15760	15760	0
195	20230705	163100	10981430	15760	15760	15760	15760	0
196	20230705	163000	10981430	15760	15760	15760	15760	0
197	20230705	162900	10981430	15760	15760	15760	15760	0
198	20230705	162800	10981430	15760	15760	15760	15760	0
199	20230705	162700	10981430	15760	15760	15760	15760	0
200	20230705	162600	10981430	15760	15760	15760	15760	0
201	20230705	162500	10981430	15760	15760	15760	15760	0
202	20230705	162400	10981430	15760	15760	15760	15760	0
203	20230705	162300	10981430	15760	15760	15760	15760	0
204	20230705	162200	10981430	15760	15760	15760	15760	0
205	20230705	162100	10981430	15760	15760	15760	15760	0
206	20230705	162000	10981430	15760	15760	15760	15760	0
207	20230705	161900	10981430	15760	15760	15760	15760	0
208	20230705	161800	10981430	15760	15760	15760	15760	0
209	20230705	161700	10981430	15760	15760	15760	15760	0
210	20230705	161600	10981430	15760	15760	15760	15760	0
211	20230705	161500	10981430	15760	15760	15760	15760	0
212	20230705	161400	10981430	15760	15760	15760	15760	2
213	20230705	161300	10981430	15760	15760	15760	15760	0
214	20230705	161200	10981430	15760	15760	15760	15760	0
215	20230705	161100	10981430	15760	15760	15760	15760	0
216	20230705	161000	10981430	15760	15760	15760	15760	0
217	20230705	160900	10981430	15760	15760	15760	15760	0
218	20230705	160800	10981430	15760	15760	15760	15760	0
219	20230705	160700	10981430	15760	15760	15760	15760	0
220	20230705	160600	10981430	15760	15760	15760	15760	0
221	20230705	160500	10981430	15760	15760	15760	15760	0
222	20230705	160400	10981430	15760	15760	15760	15760	0
223	20230705	160300	10981430	15760	15760	15760	15760	0
224	20230705	160200	10981430	15760	15760	15760	15760	0
225	20230705	160100	10981430	15760	15760	15760	15760	0
226	20230705	160000	10981430	15760	15760	15760	15760	0
227	20230705	155900	10981430	15760	15760	15760	15760	0
228	20230705	155800	10981430	15760	15760	15760	15760	0
229	20230705	155700	10981430	15760	15760	15760	15760	0
230	20230705	155600	10981430	15760	15760	15760	15760	0
231	20230705	155500	10981430	15760	15760	15760	15760	0
232	20230705	155400	10981430	15760	15760	15760	15760	0
233	20230705	155300	10981430	15760	15760	15760	15760	0
234	20230705	155200	10981430	15760	15760	15760	15760	0
235	20230705	155100	10981430	15760	15760	15760	15760	0
236	20230705	155000	10981430	15760	15760	15760	15760	0
237	20230705	154900	10981430	15760	15760	15760	15760	0
238	20230705	154800	10981430	15760	15760	15760	15760	0
239	20230705	154700	10981430	15760	15760	15760	15760	0
240	20230705	154600	10981430	15760	15760	15760	15760	0
241	20230705	154500	10981430	15760	15760	15760	15760	0
242	20230705	154400	10981430	15760	15760	15760	15760	2
243	20230705	154300	10981430	15760	15760	15760	15760	0
244	20230705	154200	10981430	15760	15760	15760	15760	0
245	20230705	154100	10981430	15760	15760	15760	15760	0
246	20230705	154000	10981430	15760	15760	15760	15760	0
247	20230705	153900	10981430	15760	15760	15760	15760	0
248	20230705	153800	10981430	15760	15760	15760	15760	0
249	20230705	153700	10981430	15760	15760	15760	15760	0
250	20230705	153600	10981430	15760	15760	15760	15760	0
251	20230705	153500	10981430	15760	15760	15760	15760	0
252	20230705	153400	10981430	15760	15760	15760	15760	0
253	20230705	153300	10981430	15760	15760	15760	15760	0
254	20230705	153200	10981430	15760	15760	15760	15760	0
255	20230705	153100	10981430	15760	15760	15760	15760	0
256	20230705	153000	10981430	15760	15760	15760	15760	2
257	20230705	152900	10949910	15720	15720	15720	15720	0
258	20230705	152800	10949910	15720	15720	15720	15720	0
259	20230705	152700	10949910	15720	15720	15720	15720	0
260	20230705	152600	10949910	15720	15720	15720	15720	0
261	20230705	152500	10949910	15720	15720	15720	15720	0
262	20230705	152400	10949910	15720	15720	15720	15720	0
263	20230705	152300	10949910	15720	15720	15720	15720	0
264	20230705	152200	10949910	15720	15720	15720	15720	0
265	20230705	152100	10949910	15720	15720	15720	15720	0
266	20230705	152000	10949910	15720	15720	15720	15720	0
267	20230705	151900	10949910	15720	15720	15720	15720	0
268	20230705	151800	10949910	15720	15720	15720	15720	0
269	20230705	151700	10949910	15720	15720	15720	15720	0
270	20230705	151600	10949910	15720	15720	15720	15720	0
271	20230705	151500	10949910	15720	15720	15720	15720	0
272	20230705	151400	10949910	15720	15720	15720	15720	0
273	20230705	151300	10949910	15720	15720	15720	15720	0
274	20230705	151200	10949910	15720	15720	15720	15720	1
275	20230705	151100	10934190	15760	15760	15760	15760	0
276	20230705	151000	10934190	15760	15760	15760	15760	0
277	20230705	150900	10934190	15760	15760	15760	15760	0
278	20230705	150800	10934190	15760	15760	15760	15760	0
279	20230705	150700	10934190	15760	15760	15760	15760	0
280	20230705	150600	10934190	15760	15760	15760	15760	0
281	20230705	150500	10934190	15760	15760	15760	15760	0
282	20230705	150400	10934190	15760	15760	15760	15760	0
283	20230705	150300	10934190	15760	15760	15760	15760	0
284	20230705	150200	10934190	15760	15760	15760	15760	0
285	20230705	150100	10934190	15760	15760	15760	15760	1
286	20230705	150000	10918430	15760	15760	15760	15760	0
287	20230705	145900	10918430	15760	15760	15760	15760	0
288	20230705	145800	10918430	15760	15760	15760	15760	0
289	20230705	145700	10918430	15760	15760	15760	15760	0
290	20230705	145600	10918430	15760	15760	15760	15760	0
291	20230705	145500	10918430	15760	15760	15760	15760	0
292	20230705	145400	10918430	15760	15760	15760	15760	0
293	20230705	145300	10918430	15760	15750	15760	15750	2
294	20230705	145200	10886920	15760	15760	15760	15760	0
295	20230705	145100	10886920	15760	15760	15760	15760	0
296	20230705	145000	10886920	15760	15760	15760	15760	0
297	20230705	144900	10886920	15760	15760	15760	15760	0
298	20230705	144800	10886920	15760	15760	15760	15760	0
299	20230705	144700	10886920	15760	15760	15760	15760	0
300	20230705	144600	10886920	15760	15760	15760	15760	0
301	20230705	144500	10886920	15760	15760	15760	15760	0
302	20230705	144400	10886920	15760	15760	15760	15760	0
303	20230705	144300	10886920	15760	15760	15760	15760	0
304	20230705	144200	10886920	15760	15760	15760	15760	0
305	20230705	144100	10886920	15760	15760	15760	15760	0
306	20230705	144000	10886920	15760	15760	15760	15760	0
307	20230705	143900	10886920	15760	15760	15760	15760	0
308	20230705	143800	10886920	15760	15760	15760	15760	0
309	20230705	143700	10886920	15760	15760	15760	15760	0
310	20230705	143600	10886920	15760	15760	15760	15760	0
311	20230705	143500	10886920	15760	15760	15760	15760	0
312	20230705	143400	10886920	15760	15760	15760	15760	0
313	20230705	143300	10886920	15760	15760	15760	15760	0
314	20230705	143200	10886920	15760	15760	15760	15760	0
315	20230705	143100	10886920	15760	15760	15760	15760	0
316	20230705	143000	10886920	15760	15760	15760	15760	0
317	20230705	142900	10886920	15760	15760	15760	15760	0
318	20230705	142800	10886920	15760	15760	15760	15760	0
319	20230705	142700	10886920	15760	15760	15760	15760	0
320	20230705	142600	10886920	15760	15760	15760	15760	0
321	20230705	142500	10886920	15760	15760	15760	15760	0
322	20230705	142400	10886920	15760	15760	15760	15760	0
323	20230705	142300	10886920	15760	15760	15760	15760	0
324	20230705	142200	10886920	15760	15760	15760	15760	0
325	20230705	142100	10886920	15760	15760	15760	15760	0
326	20230705	142000	10886920	15760	15760	15760	15760	0
327	20230705	141900	10886920	15760	15760	15760	15760	0
328	20230705	141800	10886920	15760	15760	15760	15760	0
329	20230705	141700	10886920	15760	15760	15760	15760	0
330	20230705	141600	10886920	15760	15760	15760	15760	0
331	20230705	141500	10886920	15760	15760	15760	15760	0
332	20230705	141400	10886920	15760	15760	15760	15760	0
333	20230705	141300	10886920	15760	15760	15760	15760	0
334	20230705	141200	10886920	15760	15760	15760	15760	11
335	20230705	141100	10713560	15760	15760	15760	15760	0
336	20230705	141000	10713560	15760	15760	15760	15760	0
337	20230705	140900	10713560	15760	15760	15760	15760	0
338	20230705	140800	10713560	15760	15760	15760	15760	0
339	20230705	140700	10713560	15760	15760	15760	15760	0
340	20230705	140600	10713560	15760	15760	15760	15760	0
341	20230705	140500	10713560	15760	15760	15760	15760	0
342	20230705	140400	10713560	15760	15760	15760	15760	0
343	20230705	140300	10713560	15760	15760	15760	15760	0
344	20230705	140200	10713560	15760	15760	15760	15760	1
345	20230705	140100	10697800	15760	15760	15760	15760	222
346	20230705	140000	7199080	15760	15760	15760	15760	0
347	20230705	135900	7199080	15760	15760	15760	15760	0
348	20230705	135800	7199080	15760	15760	15760	15760	0
349	20230705	135700	7199080	15760	15760	15760	15760	0
350	20230705	135600	7199080	15760	15760	15760	15760	0
351	20230705	135500	7199080	15760	15760	15760	15760	0
352	20230705	135400	7199080	15760	15760	15760	15760	0
353	20230705	135300	7199080	15760	15760	15760	15760	0
354	20230705	135200	7199080	15760	15760	15760	15760	0
355	20230705	135100	7199080	15760	15760	15760	15760	0
356	20230705	135000	7199080	15760	15760	15760	15760	0
357	20230705	134900	7199080	15760	15760	15760	15760	0
358	20230705	134800	7199080	15760	15760	15760	15760	0
359	20230705	134700	7199080	15760	15760	15760	15760	0
360	20230705	134600	7199080	15760	15760	15760	15760	0
361	20230705	134500	7199080	15760	15760	15760	15760	0
362	20230705	134400	7199080	15760	15760	15760	15760	0
363	20230705	134300	7199080	15760	15760	15760	15760	0
364	20230705	134200	7199080	15760	15760	15760	15760	0
365	20230705	134100	7199080	15760	15760	15760	15760	0
366	20230705	134000	7199080	15760	15760	15760	15760	0
367	20230705	133900	7199080	15760	15760	15760	15760	0
368	20230705	133800	7199080	15760	15760	15760	15760	0
369	20230705	133700	7199080	15760	15760	15760	15760	0
370	20230705	133600	7199080	15760	15760	15760	15760	0
371	20230705	133500	7199080	15760	15760	15760	15760	0
372	20230705	133400	7199080	15760	15760	15760	15760	0
373	20230705	133300	7199080	15760	15760	15760	15760	0
374	20230705	133200	7199080	15760	15760	15760	15760	0
375	20230705	133100	7199080	15760	15760	15760	15760	0
376	20230705	133000	7199080	15760	15760	15760	15760	0
377	20230705	132900	7199080	15760	15760	15760	15760	0
378	20230705	132800	7199080	15760	15760	15760	15760	0
379	20230705	132700	7199080	15760	15760	15760	15760	0
380	20230705	132600	7199080	15760	15760	15760	15760	0
381	20230705	132500	7199080	15760	15760	15760	15760	0
382	20230705	132400	7199080	15760	15760	15760	15760	0
383	20230705	132300	7199080	15760	15760	15760	15760	0
384	20230705	132200	7199080	15760	15760	15760	15760	0
385	20230705	132100	7199080	15760	15760	15760	15760	3
386	20230705	132000	7151800	15760	15760	15760	15760	0
387	20230705	131900	7151800	15760	15760	15760	15760	0
388	20230705	131800	7151800	15760	15760	15760	15760	0
389	20230705	131700	7151800	15760	15760	15760	15760	100
390	20230705	131600	5575800	15840	15840	15840	15840	0
391	20230705	131500	5575800	15840	15840	15840	15840	0
392	20230705	131400	5575800	15840	15840	15840	15840	0
393	20230705	131300	5575800	15840	15840	15840	15840	1
394	20230705	131200	5559960	15810	15810	15810	15810	1
395	20230705	131100	5544150	15850	15850	15850	15850	0
396	20230705	131000	5544150	15850	15850	15850	15850	0
397	20230705	130900	5544150	15850	15850	15850	15850	0
398	20230705	130800	5544150	15850	15850	15850	15850	0
399	20230705	130700	5544150	15850	15850	15850	15850	0
400	20230705	130600	5544150	15850	15850	15850	15850	0
401	20230705	130500	5544150	15850	15850	15850	15850	0
402	20230705	130400	5544150	15850	15850	15850	15850	0
403	20230705	130300	5544150	15850	15850	15850	15850	0
404	20230705	130200	5544150	15850	15850	15850	15850	0
405	20230705	130100	5544150	15850	15850	15850	15850	0
406	20230705	130000	5544150	15850	15850	15850	15850	0
407	20230705	125900	5544150	15850	15850	15850	15850	0
408	20230705	125800	5544150	15850	15850	15850	15850	0
409	20230705	125700	5544150	15850	15850	15850	15850	0
410	20230705	125600	5544150	15850	15850	15850	15850	0
411	20230705	125500	5544150	15850	15850	15850	15850	0
412	20230705	125400	5544150	15850	15850	15850	15850	0
413	20230705	125300	5544150	15850	15850	15850	15850	0
414	20230705	125200	5544150	15850	15850	15850	15850	0
415	20230705	125100	5544150	15850	15850	15850	15850	0
416	20230705	125000	5544150	15850	15850	15850	15850	0
417	20230705	124900	5544150	15850	15850	15850	15850	0
418	20230705	124800	5544150	15850	15850	15850	15850	0
419	20230705	124700	5544150	15850	15850	15850	15850	0
420	20230705	124600	5544150	15850	15850	15850	15850	0
421	20230705	124500	5544150	15850	15850	15850	15850	0
422	20230705	124400	5544150	15850	15850	15850	15850	0
423	20230705	124300	5544150	15850	15850	15850	15850	0
424	20230705	124200	5544150	15850	15850	15850	15850	0
425	20230705	124100	5544150	15850	15850	15850	15850	0
426	20230705	124000	5544150	15850	15850	15850	15850	0
427	20230705	123900	5544150	15850	15850	15850	15850	0
428	20230705	123800	5544150	15850	15850	15850	15850	0
429	20230705	123700	5544150	15850	15850	15850	15850	0
430	20230705	123600	5544150	15850	15850	15850	15850	0
431	20230705	123500	5544150	15850	15850	15850	15850	0
432	20230705	123400	5544150	15850	15850	15850	15850	0
433	20230705	123300	5544150	15850	15850	15850	15850	0
434	20230705	123200	5544150	15850	15850	15850	15850	0
435	20230705	123100	5544150	15850	15850	15850	15850	0
436	20230705	123000	5544150	15850	15850	15850	15850	0
437	20230705	122900	5544150	15850	15850	15850	15850	0
438	20230705	122800	5544150	15850	15850	15850	15850	0
439	20230705	122700	5544150	15850	15850	15850	15850	0
440	20230705	122600	5544150	15850	15850	15850	15850	0
441	20230705	122500	5544150	15850	15850	15850	15850	0
442	20230705	122400	5544150	15850	15850	15850	15850	0
443	20230705	122300	5544150	15850	15850	15850	15850	0
444	20230705	122200	5544150	15850	15850	15850	15850	0
445	20230705	122100	5544150	15850	15850	15850	15850	0
446	20230705	122000	5544150	15850	15850	15850	15850	0
447	20230705	121900	5544150	15850	15850	15850	15850	0
448	20230705	121800	5544150	15850	15850	15850	15850	0
449	20230705	121700	5544150	15850	15850	15850	15850	0
450	20230705	121600	5544150	15850	15850	15850	15850	0
451	20230705	121500	5544150	15850	15850	15850	15850	0
452	20230705	121400	5544150	15850	15850	15850	15850	0
453	20230705	121300	5544150	15850	15850	15850	15850	0
454	20230705	121200	5544150	15850	15850	15850	15850	0
455	20230705	121100	5544150	15850	15850	15850	15850	0
456	20230705	121000	5544150	15850	15850	15850	15850	0
457	20230705	120900	5544150	15850	15850	15850	15850	0
458	20230705	120800	5544150	15850	15850	15850	15850	0
459	20230705	120700	5544150	15850	15850	15850	15850	0
460	20230705	120600	5544150	15850	15850	15850	15850	0
461	20230705	120500	5544150	15850	15850	15850	15850	0
462	20230705	120400	5544150	15850	15850	15850	15850	1
463	20230705	120300	5528300	15800	15800	15800	15800	1
464	20230705	120200	5512500	15860	15860	15860	15860	0
465	20230705	120100	5512500	15860	15860	15860	15860	0
466	20230705	120000	5512500	15860	15860	15860	15860	0
467	20230705	115900	5512500	15860	15860	15860	15860	0
468	20230705	115800	5512500	15860	15860	15860	15860	0
469	20230705	115700	5512500	15860	15860	15860	15860	0
470	20230705	115600	5512500	15860	15860	15860	15860	0
471	20230705	115500	5512500	15860	15860	15860	15860	0
472	20230705	115400	5512500	15860	15860	15860	15780	5
473	20230705	115300	5433350	15770	15760	15860	15760	3
474	20230705	115200	5385960	15860	15860	15860	15750	3
475	20230705	115100	5338490	15740	15730	15870	15730	9
476	20230705	115000	5196080	15720	15720	15720	15720	0
477	20230705	114900	5196080	15720	15720	15720	15720	0
478	20230705	114800	5196080	15720	15720	15720	15720	0
479	20230705	114700	5196080	15720	15720	15720	15720	0
480	20230705	114600	5196080	15720	15720	15720	15720	0
481	20230705	114500	5196080	15720	15720	15720	15720	0
482	20230705	114400	5196080	15720	15720	15720	15720	0
483	20230705	114300	5196080	15720	15720	15720	15720	0
484	20230705	114200	5196080	15720	15720	15720	15720	0
485	20230705	114100	5196080	15720	15720	15720	15720	1
486	20230705	114000	5180360	15720	15720	15720	15720	0
487	20230705	113900	5180360	15720	15720	15720	15720	0
488	20230705	113800	5180360	15720	15720	15720	15720	0
489	20230705	113700	5180360	15720	15720	15720	15720	0
490	20230705	113600	5180360	15720	15720	15720	15720	0
491	20230705	113500	5180360	15720	15720	15720	15720	0
492	20230705	113400	5180360	15720	15720	15720	15720	0
493	20230705	113300	5180360	15720	15720	15720	15720	0
494	20230705	113200	5180360	15720	15720	15720	15720	0
495	20230705	113100	5180360	15720	15720	15720	15720	0
496	20230705	113000	5180360	15720	15720	15720	15720	0
497	20230705	112900	5180360	15720	15720	15720	15720	0
498	20230705	112800	5180360	15720	15720	15720	15720	0
499	20230705	112700	5180360	15720	15720	15720	15720	0
500	20230705	112600	5180360	15720	15720	15720	15720	0
501	20230705	112500	5180360	15720	15720	15720	15720	0
502	20230705	112400	5180360	15720	15720	15720	15720	0
503	20230705	112300	5180360	15720	15720	15720	15720	0
504	20230705	112200	5180360	15720	15720	15720	15720	0
505	20230705	112100	5180360	15720	15720	15720	15720	0
506	20230705	112000	5180360	15720	15720	15720	15720	0
507	20230705	111900	5180360	15720	15720	15720	15720	0
508	20230705	111800	5180360	15720	15720	15720	15720	0
509	20230705	111700	5180360	15720	15720	15720	15720	0
510	20230705	111600	5180360	15720	15720	15720	15720	0
511	20230705	111500	5180360	15720	15720	15720	15720	0
512	20230705	111400	5180360	15720	15720	15720	15720	0
513	20230705	111300	5180360	15720	15720	15720	15720	0
514	20230705	111200	5180360	15720	15720	15720	15720	0
515	20230705	111100	5180360	15720	15720	15720	15720	0
516	20230705	111000	5180360	15720	15720	15720	15720	14
517	20230705	110900	4960280	15710	15710	15710	15710	0
518	20230705	110800	4960280	15710	15710	15710	15710	0
519	20230705	110700	4960280	15710	15710	15710	15710	0
520	20230705	110600	4960280	15710	15710	15710	15710	0
521	20230705	110500	4960280	15710	15710	15710	15710	0
522	20230705	110400	4960280	15710	15710	15710	15710	0
523	20230705	110300	4960280	15710	15710	15710	15710	0
524	20230705	110200	4960280	15710	15710	15710	15710	0
525	20230705	110100	4960280	15710	15710	15710	15710	0
526	20230705	110000	4960280	15710	15710	15710	15710	0
527	20230705	105900	4960280	15710	15710	15710	15710	0
528	20230705	105800	4960280	15710	15710	15710	15710	0
529	20230705	105700	4960280	15710	15710	15710	15710	0
530	20230705	105600	4960280	15710	15710	15710	15710	0
531	20230705	105500	4960280	15710	15710	15710	15710	1
532	20230705	105400	4944570	15720	15730	15730	15720	18
533	20230705	105300	4661600	15900	15900	15900	15900	0
534	20230705	105200	4661600	15900	15900	15900	15900	0
535	20230705	105100	4661600	15900	15900	15900	15900	0
536	20230705	105000	4661600	15900	15900	15900	15900	0
537	20230705	104900	4661600	15900	15900	15900	15900	0
538	20230705	104800	4661600	15900	15900	15900	15900	0
539	20230705	104700	4661600	15900	15900	15900	15900	0
540	20230705	104600	4661600	15900	15900	15900	15900	0
541	20230705	104500	4661600	15900	15900	15900	15900	0
542	20230705	104400	4661600	15900	15900	15900	15900	0
543	20230705	104300	4661600	15900	15900	15900	15900	0
544	20230705	104200	4661600	15900	15900	15900	15900	0
545	20230705	104100	4661600	15900	15900	15900	15900	0
546	20230705	104000	4661600	15900	15900	15900	15900	0
547	20230705	103900	4661600	15900	15900	15900	15900	0
548	20230705	103800	4661600	15900	15770	15900	15770	2
549	20230705	103700	4629930	15770	15770	15770	15770	0
550	20230705	103600	4629930	15770	15770	15770	15770	0
551	20230705	103500	4629930	15770	15770	15770	15770	0
552	20230705	103400	4629930	15770	15770	15770	15770	0
553	20230705	103300	4629930	15770	15770	15770	15770	0
554	20230705	103200	4629930	15770	15770	15770	15770	0
555	20230705	103100	4629930	15770	15770	15770	15770	0
556	20230705	103000	4629930	15770	15780	15890	15770	15
557	20230705	102900	4393250	15900	15900	15900	15900	0
558	20230705	102800	4393250	15900	15770	15900	15770	13
559	20230705	102700	4188110	15770	15770	15770	15770	0
560	20230705	102600	4188110	15770	15770	15770	15770	0
561	20230705	102500	4188110	15770	15770	15770	15770	0
562	20230705	102400	4188110	15770	15770	15770	15770	0
563	20230705	102300	4188110	15770	15770	15770	15770	0
564	20230705	102200	4188110	15770	15770	15770	15770	0
565	20230705	102100	4188110	15770	15770	15770	15770	0
566	20230705	102000	4188110	15770	15770	15770	15770	0
567	20230705	101900	4188110	15770	15770	15770	15770	0
568	20230705	101800	4188110	15770	15770	15770	15770	0
569	20230705	101700	4188110	15770	15770	15770	15770	0
570	20230705	101600	4188110	15770	15770	15770	15770	0
571	20230705	101500	4188110	15770	15770	15770	15770	0
572	20230705	101400	4188110	15770	15770	15770	15770	0
573	20230705	101300	4188110	15770	15770	15770	15770	0
574	20230705	101200	4188110	15770	15770	15770	15770	0
575	20230705	101100	4188110	15770	15770	15770	15770	0
576	20230705	101000	4188110	15770	15770	15770	15770	0
577	20230705	100900	4188110	15770	15770	15770	15770	0
578	20230705	100800	4188110	15770	15770	15770	15770	1
579	20230705	100700	4172340	15890	15890	15890	15890	0
580	20230705	100600	4172340	15890	15890	15890	15890	0
581	20230705	100500	4172340	15890	15950	15950	15890	18
582	20230705	100400	3885300	15950	15950	15950	15790	6
583	20230705	100300	3789760	15780	15930	15950	15760	6
584	20230705	100200	3694640	15750	15740	15930	15740	3
585	20230705	100100	3647220	15920	15920	15920	15920	0
586	20230705	100000	3647220	15920	15920	15920	15730	3
587	20230705	095900	3599650	15720	15680	16000	15680	133
588	20230705	095800	1487000	15670	15670	15670	15670	0
589	20230705	095700	1487000	15670	15670	15670	15670	0
590	20230705	095600	1487000	15670	15670	15670	15670	0
591	20230705	095500	1487000	15670	15670	15670	15670	0
592	20230705	095400	1487000	15670	15670	15670	15670	0
593	20230705	095300	1487000	15670	15670	15670	15670	0
594	20230705	095200	1487000	15670	15670	15670	15670	0
595	20230705	095100	1487000	15670	15670	15670	15670	0
596	20230705	095000	1487000	15670	15670	15670	15670	3
597	20230705	094900	1439990	15680	15680	15680	15680	0
598	20230705	094800	1439990	15680	15680	15680	15680	0
599	20230705	094700	1439990	15680	15680	15680	15680	0
600	20230705	094600	1439990	15680	15680	15680	15680	0
601	20230705	094500	1439990	15680	15680	15680	15680	0
602	20230705	094400	1439990	15680	15680	15680	15680	0
603	20230705	094300	1439990	15680	15680	15680	15680	0
604	20230705	094200	1439990	15680	15680	15680	15680	0
605	20230705	094100	1439990	15680	15680	15680	15680	0
606	20230705	094000	1439990	15680	15680	15680	15680	0
607	20230705	093900	1439990	15680	15680	15680	15680	0
608	20230705	093800	1439990	15680	15680	15680	15680	0
609	20230705	093700	1439990	15680	15680	15680	15680	0
610	20230705	093600	1439990	15680	15680	15680	15680	0
611	20230705	093500	1439990	15680	15680	15680	15680	0
612	20230705	093400	1439990	15680	15680	15680	15680	3
613	20230705	093300	1392950	15690	15690	15690	15690	0
614	20230705	093200	1392950	15690	15690	15690	15690	0
615	20230705	093100	1392950	15690	15690	15690	15690	0
616	20230705	093000	1392950	15690	15690	15690	15690	0
617	20230705	092900	1392950	15690	15690	15690	15690	0
618	20230705	092800	1392950	15690	15690	15690	15690	0
619	20230705	092700	1392950	15690	15690	15690	15690	0
620	20230705	092600	1392950	15690	15690	15690	15690	0
621	20230705	092500	1392950	15690	15690	15690	15690	0
622	20230705	092400	1392950	15690	15690	15690	15690	0
623	20230705	092300	1392950	15690	15690	15690	15690	0
624	20230705	092200	1392950	15690	15690	15690	15690	0
625	20230705	092100	1392950	15690	15690	15690	15690	0
626	20230705	092000	1392950	15690	15690	15690	15690	0
627	20230705	091900	1392950	15690	15690	15690	15690	0
628	20230705	091800	1392950	15690	15690	15690	15690	0
629	20230705	091700	1392950	15690	15690	15690	15690	0
630	20230705	091600	1392950	15690	15690	15690	15690	0
631	20230705	091500	1392950	15690	15690	15690	15690	0
632	20230705	091400	1392950	15690	15690	15690	15690	0
633	20230705	091300	1392950	15690	15690	15690	15690	0
634	20230705	091200	1392950	15690	15690	15690	15690	1
635	20230705	091100	1377260	15680	15680	15680	15680	0
636	20230705	091000	1377260	15680	15680	15680	15680	0
637	20230705	090900	1377260	15680	15680	15680	15680	0
638	20230705	090800	1377260	15680	15680	15680	15680	0
639	20230705	090700	1377260	15680	15680	15680	15680	0
640	20230705	090600	1377260	15680	15680	15680	15680	0
641	20230705	090500	1377260	15680	15680	15680	15680	2
642	20230705	090400	1345900	15650	15650	15650	15650	0
643	20230705	090300	1345900	15650	15650	15650	15650	0
644	20230705	090200	1345900	15650	15650	15650	15650	0
645	20230705	090100	1345900	15650	15650	15650	15650	0
646	20230705	090000	1345900	15650	15650	15650	15650	86