KissMeData/034300/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191100	78031370	16770	16770	16770	16770	3
3	20230712	191000	78031370	16770	16770	16770	16770	0
4	20230712	190900	78031370	16770	16770	16770	16770	0
5	20230712	190800	78031370	16770	16770	16770	16770	0
6	20230712	190700	78031370	16770	16770	16770	16770	0
7	20230712	190600	78031370	16770	16770	16770	16770	0
8	20230712	190500	78031370	16770	16770	16770	16770	0
9	20230712	190400	78031370	16770	16770	16770	16770	0
10	20230712	190300	78031370	16770	16770	16770	16770	0
11	20230712	190200	78031370	16770	16770	16770	16770	0
12	20230712	190100	78031370	16770	16770	16770	16770	0
13	20230712	190000	78031370	16770	16770	16770	16770	0
14	20230712	185900	78031370	16770	16770	16770	16770	0
15	20230712	185800	78031370	16770	16770	16770	16770	0
16	20230712	185700	78031370	16770	16770	16770	16770	0
17	20230712	185600	78031370	16770	16770	16770	16770	0
18	20230712	185500	78031370	16770	16770	16770	16770	0
19	20230712	185400	78031370	16770	16770	16770	16770	0
20	20230712	185300	78031370	16770	16770	16770	16770	0
21	20230712	185200	78031370	16770	16770	16770	16770	0
22	20230712	185100	78031370	16770	16770	16770	16770	0
23	20230712	185000	78031370	16770	16770	16770	16770	0
24	20230712	184900	78031370	16770	16770	16770	16770	0
25	20230712	184800	78031370	16770	16770	16770	16770	0
26	20230712	184700	78031370	16770	16770	16770	16770	0
27	20230712	184600	78031370	16770	16770	16770	16770	0
28	20230712	184500	78031370	16770	16770	16770	16770	0
29	20230712	184400	78031370	16770	16770	16770	16770	0
30	20230712	184300	78031370	16770	16770	16770	16770	0
31	20230712	184200	78031370	16770	16770	16770	16770	0
32	20230712	184100	78031370	16770	16770	16770	16770	3
33	20230712	184000	78031370	16770	16770	16770	16770	0
34	20230712	183900	78031370	16770	16770	16770	16770	0
35	20230712	183800	78031370	16770	16770	16770	16770	0
36	20230712	183700	78031370	16770	16770	16770	16770	0
37	20230712	183600	78031370	16770	16770	16770	16770	0
38	20230712	183500	78031370	16770	16770	16770	16770	0
39	20230712	183400	78031370	16770	16770	16770	16770	0
40	20230712	183300	78031370	16770	16770	16770	16770	0
41	20230712	183200	78031370	16770	16770	16770	16770	0
42	20230712	183100	78031370	16770	16770	16770	16770	0
43	20230712	183000	78031370	16770	16770	16770	16770	0
44	20230712	182900	78031370	16770	16770	16770	16770	0
45	20230712	182800	78031370	16770	16770	16770	16770	0
46	20230712	182700	78031370	16770	16770	16770	16770	0
47	20230712	182600	78031370	16770	16770	16770	16770	0
48	20230712	182500	78031370	16770	16770	16770	16770	0
49	20230712	182400	78031370	16770	16770	16770	16770	0
50	20230712	182300	78031370	16770	16770	16770	16770	0
51	20230712	182200	78031370	16770	16770	16770	16770	0
52	20230712	182100	78031370	16770	16770	16770	16770	0
53	20230712	182000	78031370	16770	16770	16770	16770	0
54	20230712	181900	78031370	16770	16770	16770	16770	0
55	20230712	181800	78031370	16770	16770	16770	16770	0
56	20230712	181700	78031370	16770	16770	16770	16770	0
57	20230712	181600	78031370	16770	16770	16770	16770	0
58	20230712	181500	78031370	16770	16770	16770	16770	0
59	20230712	181400	78031370	16770	16770	16770	16770	0
60	20230712	181300	78031370	16770	16770	16770	16770	0
61	20230712	181200	78031370	16770	16770	16770	16770	0
62	20230712	181100	78031370	16770	16770	16770	16770	3
63	20230712	181000	78031370	16770	16770	16770	16770	0
64	20230712	180900	78031370	16770	16770	16770	16770	0
65	20230712	180800	78031370	16770	16770	16770	16770	0
66	20230712	180700	78031370	16770	16770	16770	16770	0
67	20230712	180600	78031370	16770	16770	16770	16770	0
68	20230712	180500	78031370	16770	16770	16770	16770	0
69	20230712	180400	78031370	16770	16770	16770	16770	0
70	20230712	180300	78031370	16770	16770	16770	16770	0
71	20230712	180200	78031370	16770	16770	16770	16770	0
72	20230712	180100	78031370	16770	16770	16770	16770	0
73	20230712	180000	78031370	16770	16770	16770	16770	0
74	20230712	175900	78031370	16770	16770	16770	16770	0
75	20230712	175800	78031370	16770	16770	16770	16770	0
76	20230712	175700	78031370	16770	16770	16770	16770	0
77	20230712	175600	78031370	16770	16770	16770	16770	0
78	20230712	175500	78031370	16770	16770	16770	16770	0
79	20230712	175400	78031370	16770	16770	16770	16770	0
80	20230712	175300	78031370	16770	16770	16770	16770	0
81	20230712	175200	78031370	16770	16770	16770	16770	0
82	20230712	175100	78031370	16770	16770	16770	16770	0
83	20230712	175000	78031370	16770	16770	16770	16770	0
84	20230712	174900	78031370	16770	16770	16770	16770	0
85	20230712	174800	78031370	16770	16770	16770	16770	0
86	20230712	174700	78031370	16770	16770	16770	16770	0
87	20230712	174600	78031370	16770	16770	16770	16770	0
88	20230712	174500	78031370	16770	16770	16770	16770	0
89	20230712	174400	78031370	16770	16770	16770	16770	0
90	20230712	174300	78031370	16770	16770	16770	16770	0
91	20230712	174200	78031370	16770	16770	16770	16770	0
92	20230712	174100	78031370	16770	16770	16770	16770	3
93	20230712	174000	78031370	16770	16770	16770	16770	0
94	20230712	173900	78031370	16770	16770	16770	16770	0
95	20230712	173800	78031370	16770	16770	16770	16770	0
96	20230712	173700	78031370	16770	16770	16770	16770	0
97	20230712	173600	78031370	16770	16770	16770	16770	0
98	20230712	173500	78031370	16770	16770	16770	16770	0
99	20230712	173400	78031370	16770	16770	16770	16770	0
100	20230712	173300	78031370	16770	16770	16770	16770	0
101	20230712	173200	78031370	16770	16770	16770	16770	0
102	20230712	173100	78031370	16770	16770	16770	16770	0
103	20230712	173000	78031370	16770	16770	16770	16770	0
104	20230712	172900	78031370	16770	16770	16770	16770	0
105	20230712	172800	78031370	16770	16770	16770	16770	0
106	20230712	172700	78031370	16770	16770	16770	16770	0
107	20230712	172600	78031370	16770	16770	16770	16770	0
108	20230712	172500	78031370	16770	16770	16770	16770	0
109	20230712	172400	78031370	16770	16770	16770	16770	0
110	20230712	172300	78031370	16770	16770	16770	16770	0
111	20230712	172200	78031370	16770	16770	16770	16770	0
112	20230712	172100	78031370	16770	16770	16770	16770	0
113	20230712	172000	78031370	16770	16770	16770	16770	0
114	20230712	171900	78031370	16770	16770	16770	16770	0
115	20230712	171800	78031370	16770	16770	16770	16770	0
116	20230712	171700	78031370	16770	16770	16770	16770	0
117	20230712	171600	78031370	16770	16770	16770	16770	0
118	20230712	171500	78031370	16770	16770	16770	16770	0
119	20230712	171400	78031370	16770	16770	16770	16770	0
120	20230712	171300	78031370	16770	16770	16770	16770	0
121	20230712	171200	78031370	16770	16770	16770	16770	0
122	20230712	171100	78031370	16770	16770	16770	16770	3
123	20230712	171000	78031370	16770	16770	16770	16770	0
124	20230712	170900	78031370	16770	16770	16770	16770	0
125	20230712	170800	78031370	16770	16770	16770	16770	0
126	20230712	170700	78031370	16770	16770	16770	16770	0
127	20230712	170600	78031370	16770	16770	16770	16770	0
128	20230712	170500	78031370	16770	16770	16770	16770	0
129	20230712	170400	78031370	16770	16770	16770	16770	0
130	20230712	170300	78031370	16770	16770	16770	16770	0
131	20230712	170200	78031370	16770	16770	16770	16770	0
132	20230712	170100	78031370	16770	16770	16770	16770	0
133	20230712	170000	78031370	16770	16770	16770	16770	0
134	20230712	165900	78031370	16770	16770	16770	16770	0
135	20230712	165800	78031370	16770	16770	16770	16770	0
136	20230712	165700	78031370	16770	16770	16770	16770	0
137	20230712	165600	78031370	16770	16770	16770	16770	0
138	20230712	165500	78031370	16770	16770	16770	16770	0
139	20230712	165400	78031370	16770	16770	16770	16770	0
140	20230712	165300	78031370	16770	16770	16770	16770	0
141	20230712	165200	78031370	16770	16770	16770	16770	0
142	20230712	165100	78031370	16770	16770	16770	16770	0
143	20230712	165000	78031370	16770	16770	16770	16770	0
144	20230712	164900	78031370	16770	16770	16770	16770	0
145	20230712	164800	78031370	16770	16770	16770	16770	0
146	20230712	164700	78031370	16770	16770	16770	16770	0
147	20230712	164600	78031370	16770	16770	16770	16770	0
148	20230712	164500	78031370	16770	16770	16770	16770	0
149	20230712	164400	78031370	16770	16770	16770	16770	0
150	20230712	164300	78031370	16770	16770	16770	16770	0
151	20230712	164200	78031370	16770	16770	16770	16770	0
152	20230712	164100	78031370	16770	16770	16770	16770	3
153	20230712	164000	78031370	16770	16770	16770	16770	0
154	20230712	163900	78031370	16770	16770	16770	16770	0
155	20230712	163800	78031370	16770	16770	16770	16770	0
156	20230712	163700	78031370	16770	16770	16770	16770	0
157	20230712	163600	78031370	16770	16770	16770	16770	0
158	20230712	163500	78031370	16770	16770	16770	16770	0
159	20230712	163400	78031370	16770	16770	16770	16770	0
160	20230712	163300	78031370	16770	16770	16770	16770	0
161	20230712	163200	78031370	16770	16770	16770	16770	0
162	20230712	163100	78031370	16770	16770	16770	16770	0
163	20230712	163000	78031370	16770	16770	16770	16770	0
164	20230712	162900	78031370	16770	16770	16770	16770	0
165	20230712	162800	78031370	16770	16770	16770	16770	0
166	20230712	162700	78031370	16770	16770	16770	16770	0
167	20230712	162600	78031370	16770	16770	16770	16770	0
168	20230712	162500	78031370	16770	16770	16770	16770	0
169	20230712	162400	78031370	16770	16770	16770	16770	0
170	20230712	162300	78031370	16770	16770	16770	16770	0
171	20230712	162200	78031370	16770	16770	16770	16770	0
172	20230712	162100	78031370	16770	16770	16770	16770	0
173	20230712	162000	78031370	16770	16770	16770	16770	0
174	20230712	161900	78031370	16770	16770	16770	16770	0
175	20230712	161800	78031370	16770	16770	16770	16770	0
176	20230712	161700	78031370	16770	16770	16770	16770	0
177	20230712	161600	78031370	16770	16770	16770	16770	0
178	20230712	161500	78031370	16770	16770	16770	16770	0
179	20230712	161400	78031370	16770	16770	16770	16770	0
180	20230712	161300	78031370	16770	16770	16770	16770	0
181	20230712	161200	78031370	16770	16770	16770	16770	0
182	20230712	161100	78031370	16770	16770	16770	16770	3
183	20230712	161000	78031370	16770	16770	16770	16770	0
184	20230712	160900	78031370	16770	16770	16770	16770	0
185	20230712	160800	78031370	16770	16770	16770	16770	0
186	20230712	160700	78031370	16770	16770	16770	16770	0
187	20230712	160600	78031370	16770	16770	16770	16770	0
188	20230712	160500	78031370	16770	16770	16770	16770	0
189	20230712	160400	78031370	16770	16770	16770	16770	0
190	20230712	160300	78031370	16770	16770	16770	16770	0
191	20230712	160200	78031370	16770	16770	16770	16770	0
192	20230712	160100	78031370	16770	16770	16770	16770	0
193	20230712	160000	78031370	16770	16770	16770	16770	0
194	20230712	155900	78031370	16770	16770	16770	16770	0
195	20230712	155800	78031370	16770	16770	16770	16770	0
196	20230712	155700	78031370	16770	16770	16770	16770	0
197	20230712	155600	78031370	16770	16770	16770	16770	0
198	20230712	155500	78031370	16770	16770	16770	16770	0
199	20230712	155400	78031370	16770	16770	16770	16770	0
200	20230712	155300	78031370	16770	16770	16770	16770	0
201	20230712	155200	78031370	16770	16770	16770	16770	0
202	20230712	155100	78031370	16770	16770	16770	16770	0
203	20230712	155000	78031370	16770	16770	16770	16770	0
204	20230712	154900	78031370	16770	16770	16770	16770	0
205	20230712	154800	78031370	16770	16770	16770	16770	0
206	20230712	154700	78031370	16770	16770	16770	16770	0
207	20230712	154600	78031370	16770	16770	16770	16770	0
208	20230712	154500	78031370	16770	16770	16770	16770	0
209	20230712	154400	78031370	16770	16770	16770	16770	0
210	20230712	154300	78031370	16770	16770	16770	16770	0
211	20230712	154200	78031370	16770	16770	16770	16770	0
212	20230712	154100	78031370	16770	16770	16770	16770	3
213	20230712	154000	78031370	16770	16770	16770	16770	0
214	20230712	153900	78031370	16770	16770	16770	16770	0
215	20230712	153800	78031370	16770	16770	16770	16770	0
216	20230712	153700	78031370	16770	16770	16770	16770	0
217	20230712	153600	78031370	16770	16770	16770	16770	0
218	20230712	153500	78031370	16770	16770	16770	16770	0
219	20230712	153400	78031370	16770	16770	16770	16770	0
220	20230712	153300	78031370	16770	16770	16770	16770	0
221	20230712	153200	78031370	16770	16770	16770	16770	0
222	20230712	153100	78031370	16770	16770	16770	16770	0
223	20230712	153000	78031370	16770	16770	16770	16770	3
224	20230712	152900	77981060	16770	16770	16770	16770	0
225	20230712	152800	77981060	16770	16770	16770	16770	0
226	20230712	152700	77981060	16770	16770	16770	16770	0
227	20230712	152600	77981060	16770	16770	16770	16770	0
228	20230712	152500	77981060	16770	16770	16770	16770	0
229	20230712	152400	77981060	16770	16770	16770	16770	0
230	20230712	152300	77981060	16770	16770	16770	16770	0
231	20230712	152200	77981060	16770	16770	16770	16770	0
232	20230712	152100	77981060	16770	16770	16770	16770	0
233	20230712	152000	77981060	16770	16770	16770	16770	0
234	20230712	151900	77981060	16770	16780	16780	16770	80
235	20230712	151800	76638980	16850	16850	16850	16850	0
236	20230712	151700	76638980	16850	16850	16850	16850	0
237	20230712	151600	76638980	16850	16850	16850	16850	0
238	20230712	151500	76638980	16850	16850	16850	16850	0
239	20230712	151400	76638980	16850	16850	16850	16850	0
240	20230712	151300	76638980	16850	16850	16850	16850	6
241	20230712	151200	76537880	16870	16870	16870	16870	0
242	20230712	151100	76537880	16870	16870	16870	16870	0
243	20230712	151000	76537880	16870	16870	16870	16870	0
244	20230712	150900	76537880	16870	16870	16870	16870	0
245	20230712	150800	76537880	16870	16870	16870	16870	9
246	20230712	150700	76386050	16870	16870	16870	16870	0
247	20230712	150600	76386050	16870	16870	16870	16870	0
248	20230712	150500	76386050	16870	16870	16870	16870	1
249	20230712	150400	76369180	16800	16800	16800	16800	0
250	20230712	150300	76369180	16800	16800	16800	16800	0
251	20230712	150200	76369180	16800	16800	16800	16800	80
252	20230712	150100	75025180	16900	16900	16900	16900	0
253	20230712	150000	75025180	16900	16900	16900	16900	0
254	20230712	145900	75025180	16900	16900	16900	16900	0
255	20230712	145800	75025180	16900	16900	16900	16900	0
256	20230712	145700	75025180	16900	16900	16900	16900	0
257	20230712	145600	75025180	16900	16900	16900	16900	0
258	20230712	145500	75025180	16900	16900	16900	16900	0
259	20230712	145400	75025180	16900	16900	16900	16900	0
260	20230712	145300	75025180	16900	16900	16900	16900	0
261	20230712	145200	75025180	16900	16900	16900	16900	100
262	20230712	145100	73335180	16970	16810	16970	16810	893
263	20230712	145000	58219830	16770	16770	16770	16770	0
264	20230712	144900	58219830	16770	16770	16770	16770	0
265	20230712	144800	58219830	16770	16770	16770	16770	0
266	20230712	144700	58219830	16770	16770	16770	16770	0
267	20230712	144600	58219830	16770	16770	16770	16770	0
268	20230712	144500	58219830	16770	16770	16770	16770	0
269	20230712	144400	58219830	16770	16770	16770	16770	0
270	20230712	144300	58219830	16770	16770	16770	16770	0
271	20230712	144200	58219830	16770	16780	16780	16770	5
272	20230712	144100	58135950	16770	16770	16770	16770	0
273	20230712	144000	58135950	16770	16770	16770	16770	0
274	20230712	143900	58135950	16770	16770	16770	16770	0
275	20230712	143800	58135950	16770	16770	16770	16770	0
276	20230712	143700	58135950	16770	16770	16770	16770	0
277	20230712	143600	58135950	16770	16770	16770	16770	0
278	20230712	143500	58135950	16770	16770	16770	16770	0
279	20230712	143400	58135950	16770	16770	16770	16770	0
280	20230712	143300	58135950	16770	16770	16770	16770	0
281	20230712	143200	58135950	16770	16770	16770	16770	0
282	20230712	143100	58135950	16770	16770	16770	16770	0
283	20230712	143000	58135950	16770	16770	16770	16770	0
284	20230712	142900	58135950	16770	16770	16770	16770	0
285	20230712	142800	58135950	16770	16770	16770	16770	0
286	20230712	142700	58135950	16770	16770	16770	16770	0
287	20230712	142600	58135950	16770	16770	16770	16770	0
288	20230712	142500	58135950	16770	16770	16770	16770	0
289	20230712	142400	58135950	16770	16770	16770	16770	0
290	20230712	142300	58135950	16770	16770	16770	16770	0
291	20230712	142200	58135950	16770	16770	16770	16770	0
292	20230712	142100	58135950	16770	16770	16770	16770	0
293	20230712	142000	58135950	16770	16770	16770	16770	0
294	20230712	141900	58135950	16770	16770	16770	16770	0
295	20230712	141800	58135950	16770	16770	16770	16770	0
296	20230712	141700	58135950	16770	16770	16770	16770	0
297	20230712	141600	58135950	16770	16770	16770	16770	0
298	20230712	141500	58135950	16770	16770	16770	16770	0
299	20230712	141400	58135950	16770	16770	16770	16770	0
300	20230712	141300	58135950	16770	16770	16770	16770	0
301	20230712	141200	58135950	16770	16770	16770	16770	0
302	20230712	141100	58135950	16770	16770	16770	16770	0
303	20230712	141000	58135950	16770	16770	16770	16770	0
304	20230712	140900	58135950	16770	16770	16770	16770	0
305	20230712	140800	58135950	16770	16770	16770	16770	0
306	20230712	140700	58135950	16770	16780	16780	16770	54
307	20230712	140600	57230180	16780	16790	16790	16780	82
308	20230712	140500	55854210	16800	16800	16800	16800	0
309	20230712	140400	55854210	16800	16800	16800	16800	0
310	20230712	140300	55854210	16800	16800	16800	16800	0
311	20230712	140200	55854210	16800	16800	16800	16800	0
312	20230712	140100	55854210	16800	16800	16800	16800	0
313	20230712	140000	55854210	16800	16800	16800	16800	0
314	20230712	135900	55854210	16800	16800	16800	16800	2
315	20230712	135800	55820610	16820	16820	16820	16820	0
316	20230712	135700	55820610	16820	16820	16820	16820	0
317	20230712	135600	55820610	16820	16820	16820	16820	0
318	20230712	135500	55820610	16820	16820	16820	16820	0
319	20230712	135400	55820610	16820	16820	16820	16820	0
320	20230712	135300	55820610	16820	16820	16820	16820	0
321	20230712	135200	55820610	16820	16820	16820	16820	0
322	20230712	135100	55820610	16820	16820	16820	16820	0
323	20230712	135000	55820610	16820	16820	16820	16820	0
324	20230712	134900	55820610	16820	16820	16820	16820	0
325	20230712	134800	55820610	16820	16820	16820	16820	0
326	20230712	134700	55820610	16820	16820	16820	16820	10
327	20230712	134600	55652410	16820	16820	16820	16820	0
328	20230712	134500	55652410	16820	16820	16820	16820	0
329	20230712	134400	55652410	16820	16820	16820	16820	0
330	20230712	134300	55652410	16820	16820	16820	16820	0
331	20230712	134200	55652410	16820	16820	16820	16820	0
332	20230712	134100	55652410	16820	16820	16820	16820	0
333	20230712	134000	55652410	16820	16820	16820	16820	0
334	20230712	133900	55652410	16820	16820	16820	16820	0
335	20230712	133800	55652410	16820	16820	16820	16820	0
336	20230712	133700	55652410	16820	16820	16820	16820	0
337	20230712	133600	55652410	16820	16820	16820	16820	0
338	20230712	133500	55652410	16820	16820	16820	16820	0
339	20230712	133400	55652410	16820	16820	16820	16820	0
340	20230712	133300	55652410	16820	16820	16820	16820	1
341	20230712	133200	55635590	16780	16780	16780	16780	0
342	20230712	133100	55635590	16780	16780	16780	16780	0
343	20230712	133000	55635590	16780	16780	16780	16780	0
344	20230712	132900	55635590	16780	16780	16780	16780	0
345	20230712	132800	55635590	16780	16780	16780	16780	1
346	20230712	132700	55618810	16800	16800	16800	16800	11
347	20230712	132600	55434010	16820	16820	16820	16820	0
348	20230712	132500	55434010	16820	16820	16820	16820	2
349	20230712	132400	55400370	16800	16800	16800	16800	0
350	20230712	132300	55400370	16800	16800	16800	16800	0
351	20230712	132200	55400370	16800	16800	16800	16800	0
352	20230712	132100	55400370	16800	16800	16800	16800	0
353	20230712	132000	55400370	16800	16800	16800	16800	0
354	20230712	131900	55400370	16800	16800	16800	16800	0
355	20230712	131800	55400370	16800	16800	16800	16800	0
356	20230712	131700	55400370	16800	16800	16800	16800	0
357	20230712	131600	55400370	16800	16800	16800	16800	0
358	20230712	131500	55400370	16800	16800	16800	16800	0
359	20230712	131400	55400370	16800	16800	16800	16800	0
360	20230712	131300	55400370	16800	16800	16800	16800	0
361	20230712	131200	55400370	16800	16800	16800	16800	0
362	20230712	131100	55400370	16800	16800	16800	16800	1
363	20230712	131000	55383570	16820	16810	16820	16810	4
364	20230712	130900	55316320	16800	16810	16810	16800	80
365	20230712	130800	53971540	16850	16850	16870	16850	5
366	20230712	130700	53887260	16830	16800	16870	16800	19
367	20230712	130600	53567680	16770	16770	16770	16770	0
368	20230712	130500	53567680	16770	16770	16770	16770	0
369	20230712	130400	53567680	16770	16770	16770	16770	0
370	20230712	130300	53567680	16770	16790	16790	16770	40
371	20230712	130200	52896850	16800	16810	16810	16800	271
372	20230712	130100	48343250	16810	16860	16860	16810	14
373	20230712	130000	48107610	16870	16870	16870	16870	0
374	20230712	125900	48107610	16870	16870	16870	16870	0
375	20230712	125800	48107610	16870	16870	16870	16870	0
376	20230712	125700	48107610	16870	16870	16870	16870	0
377	20230712	125600	48107610	16870	16870	16870	16870	0
378	20230712	125500	48107610	16870	16870	16870	16870	0
379	20230712	125400	48107610	16870	16870	16870	16870	0
380	20230712	125300	48107610	16870	16870	16870	16870	0
381	20230712	125200	48107610	16870	16870	16870	16870	0
382	20230712	125100	48107610	16870	16870	16870	16870	0
383	20230712	125000	48107610	16870	16870	16870	16870	0
384	20230712	124900	48107610	16870	16870	16870	16870	1
385	20230712	124800	48090740	16870	16870	16870	16870	0
386	20230712	124700	48090740	16870	16870	16870	16870	0
387	20230712	124600	48090740	16870	16870	16870	16870	0
388	20230712	124500	48090740	16870	16870	16870	16870	0
389	20230712	124400	48090740	16870	16870	16870	16870	0
390	20230712	124300	48090740	16870	16870	16870	16870	0
391	20230712	124200	48090740	16870	16870	16870	16870	0
392	20230712	124100	48090740	16870	16870	16870	16870	0
393	20230712	124000	48090740	16870	16870	16870	16870	0
394	20230712	123900	48090740	16870	16870	16870	16870	0
395	20230712	123800	48090740	16870	16870	16870	16870	0
396	20230712	123700	48090740	16870	16870	16870	16870	0
397	20230712	123600	48090740	16870	16870	16870	16870	0
398	20230712	123500	48090740	16870	16870	16870	16870	0
399	20230712	123400	48090740	16870	16860	16870	16860	18
400	20230712	123300	47787150	16870	16870	16870	16870	3
401	20230712	123200	47736540	16860	16860	16860	16860	0
402	20230712	123100	47736540	16860	16860	16860	16860	0
403	20230712	123000	47736540	16860	16860	16860	16860	0
404	20230712	122900	47736540	16860	16860	16860	16860	0
405	20230712	122800	47736540	16860	16860	16860	16860	0
406	20230712	122700	47736540	16860	16860	16860	16860	0
407	20230712	122600	47736540	16860	16860	16860	16860	0
408	20230712	122500	47736540	16860	16860	16860	16860	0
409	20230712	122400	47736540	16860	16860	16860	16860	0
410	20230712	122300	47736540	16860	16860	16860	16860	0
411	20230712	122200	47736540	16860	16860	16860	16860	0
412	20230712	122100	47736540	16860	16860	16860	16860	0
413	20230712	122000	47736540	16860	16860	16860	16860	0
414	20230712	121900	47736540	16860	16860	16860	16860	0
415	20230712	121800	47736540	16860	16860	16860	16860	0
416	20230712	121700	47736540	16860	16860	16860	16860	0
417	20230712	121600	47736540	16860	16860	16860	16860	2
418	20230712	121500	47702820	16810	16810	16810	16810	0
419	20230712	121400	47702820	16810	16810	16810	16810	0
420	20230712	121300	47702820	16810	16810	16810	16810	0
421	20230712	121200	47702820	16810	16810	16810	16810	0
422	20230712	121100	47702820	16810	16810	16810	16810	0
423	20230712	121000	47702820	16810	16810	16810	16810	0
424	20230712	120900	47702820	16810	16810	16810	16810	0
425	20230712	120800	47702820	16810	16810	16810	16810	0
426	20230712	120700	47702820	16810	16810	16810	16810	0
427	20230712	120600	47702820	16810	16810	16810	16810	0
428	20230712	120500	47702820	16810	16810	16810	16810	0
429	20230712	120400	47702820	16810	16810	16810	16810	0
430	20230712	120300	47702820	16810	16810	16810	16810	0
431	20230712	120200	47702820	16810	16810	16810	16810	0
432	20230712	120100	47702820	16810	16810	16810	16810	0
433	20230712	120000	47702820	16810	16810	16810	16810	0
434	20230712	115900	47702820	16810	16810	16810	16810	0
435	20230712	115800	47702820	16810	16810	16810	16810	0
436	20230712	115700	47702820	16810	16810	16810	16810	0
437	20230712	115600	47702820	16810	16810	16810	16810	0
438	20230712	115500	47702820	16810	16810	16810	16810	0
439	20230712	115400	47702820	16810	16810	16810	16810	0
440	20230712	115300	47702820	16810	16810	16810	16810	0
441	20230712	115200	47702820	16810	16810	16810	16810	0
442	20230712	115100	47702820	16810	16810	16810	16810	0
443	20230712	115000	47702820	16810	16810	16810	16810	0
444	20230712	114900	47702820	16810	16810	16810	16810	0
445	20230712	114800	47702820	16810	16810	16810	16810	0
446	20230712	114700	47702820	16810	16810	16810	16810	0
447	20230712	114600	47702820	16810	16810	16810	16810	0
448	20230712	114500	47702820	16810	16810	16810	16810	0
449	20230712	114400	47702820	16810	16810	16810	16810	0
450	20230712	114300	47702820	16810	16810	16810	16810	0
451	20230712	114200	47702820	16810	16810	16810	16810	0
452	20230712	114100	47702820	16810	16850	16850	16810	2
453	20230712	114000	47669160	16810	16810	16810	16810	0
454	20230712	113900	47669160	16810	16810	16810	16810	0
455	20230712	113800	47669160	16810	16810	16810	16810	0
456	20230712	113700	47669160	16810	16810	16810	16810	0
457	20230712	113600	47669160	16810	16810	16810	16810	0
458	20230712	113500	47669160	16810	16810	16810	16810	0
459	20230712	113400	47669160	16810	16810	16810	16810	0
460	20230712	113300	47669160	16810	16810	16810	16810	0
461	20230712	113200	47669160	16810	16810	16810	16810	0
462	20230712	113100	47669160	16810	16810	16810	16810	0
463	20230712	113000	47669160	16810	16810	16810	16810	0
464	20230712	112900	47669160	16810	16810	16810	16810	0
465	20230712	112800	47669160	16810	16820	16820	16810	113
466	20230712	112700	45769170	16820	16860	16920	16820	75
467	20230712	112600	44501800	16910	16910	16910	16910	0
468	20230712	112500	44501800	16910	16910	16910	16910	0
469	20230712	112400	44501800	16910	16910	16910	16910	0
470	20230712	112300	44501800	16910	16910	16910	16910	0
471	20230712	112200	44501800	16910	16910	16910	16910	0
472	20230712	112100	44501800	16910	16910	16910	16910	0
473	20230712	112000	44501800	16910	16910	16910	16910	16
474	20230712	111900	44231240	16810	16830	16830	16810	61
475	20230712	111800	43204650	16810	16810	16810	16810	0
476	20230712	111700	43204650	16810	16810	16810	16810	0
477	20230712	111600	43204650	16810	16810	16810	16810	0
478	20230712	111500	43204650	16810	16810	16810	16810	0
479	20230712	111400	43204650	16810	16810	16810	16810	0
480	20230712	111300	43204650	16810	16810	16810	16810	0
481	20230712	111200	43204650	16810	16810	16810	16810	0
482	20230712	111100	43204650	16810	16810	16810	16810	0
483	20230712	111000	43204650	16810	16810	16810	16810	0
484	20230712	110900	43204650	16810	16810	16810	16810	0
485	20230712	110800	43204650	16810	16810	16810	16810	0
486	20230712	110700	43204650	16810	16810	16810	16810	0
487	20230712	110600	43204650	16810	16810	16810	16810	257
488	20230712	110500	38884480	16810	16810	16810	16810	0
489	20230712	110400	38884480	16810	16810	16810	16810	0
490	20230712	110300	38884480	16810	16810	16810	16810	391
491	20230712	110200	32311770	16810	16820	16820	16810	72
492	20230712	110100	31100750	16820	16820	16820	16820	0
493	20230712	110000	31100750	16820	16820	16820	16820	0
494	20230712	105900	31100750	16820	16820	16820	16820	0
495	20230712	105800	31100750	16820	16820	16820	16820	0
496	20230712	105700	31100750	16820	16820	16820	16820	17
497	20230712	105600	30814810	16820	16820	16820	16820	0
498	20230712	105500	30814810	16820	16820	16820	16820	1
499	20230712	105400	30797990	16820	16820	16820	16820	0
500	20230712	105300	30797990	16820	16820	16820	16820	0
501	20230712	105200	30797990	16820	16820	16820	16820	0
502	20230712	105100	30797990	16820	16820	16820	16820	0
503	20230712	105000	30797990	16820	16820	16820	16820	0
504	20230712	104900	30797990	16820	16820	16820	16820	0
505	20230712	104800	30797990	16820	16820	16820	16820	0
506	20230712	104700	30797990	16820	16820	16820	16820	146
507	20230712	104600	28342270	16860	16860	16860	16860	2
508	20230712	104500	28308550	16980	16980	16980	16980	0
509	20230712	104400	28308550	16980	16980	16980	16980	0
510	20230712	104300	28308550	16980	16980	16980	16980	0
511	20230712	104200	28308550	16980	16980	16980	16980	0
512	20230712	104100	28308550	16980	16980	16980	16980	0
513	20230712	104000	28308550	16980	16980	16980	16980	0
514	20230712	103900	28308550	16980	16980	16980	16980	0
515	20230712	103800	28308550	16980	16980	16980	16980	0
516	20230712	103700	28308550	16980	16980	16980	16980	0
517	20230712	103600	28308550	16980	16980	16980	16980	0
518	20230712	103500	28308550	16980	16830	16980	16830	64
519	20230712	103400	27231280	16830	16830	16830	16830	78
520	20230712	103300	25918540	16810	16810	16810	16810	0
521	20230712	103200	25918540	16810	16810	16810	16810	0
522	20230712	103100	25918540	16810	16810	16810	16810	0
523	20230712	103000	25918540	16810	16810	16810	16810	0
524	20230712	102900	25918540	16810	16810	16810	16810	0
525	20230712	102800	25918540	16810	16810	16810	16810	0
526	20230712	102700	25918540	16810	16820	16820	16810	20
527	20230712	102600	25582310	16810	16810	16810	16810	0
528	20230712	102500	25582310	16810	16810	16810	16810	0
529	20230712	102400	25582310	16810	16810	16810	16810	0
530	20230712	102300	25582310	16810	16810	16810	16810	0
531	20230712	102200	25582310	16810	16810	16810	16810	0
532	20230712	102100	25582310	16810	16810	16810	16810	160
533	20230712	102000	22892710	16830	16830	16830	16830	0
534	20230712	101900	22892710	16830	16830	16830	16830	0
535	20230712	101800	22892710	16830	16830	16830	16830	0
536	20230712	101700	22892710	16830	16830	16830	16830	1
537	20230712	101600	22875880	16830	16830	16830	16830	1
538	20230712	101500	22859050	16830	16830	16830	16830	0
539	20230712	101400	22859050	16830	16830	16830	16830	0
540	20230712	101300	22859050	16830	16830	16830	16830	0
541	20230712	101200	22859050	16830	16830	16830	16830	0
542	20230712	101100	22859050	16830	16830	16830	16830	0
543	20230712	101000	22859050	16830	16830	16830	16830	0
544	20230712	100900	22859050	16830	16830	16830	16830	0
545	20230712	100800	22859050	16830	16830	16830	16830	0
546	20230712	100700	22859050	16830	16830	16830	16830	2
547	20230712	100600	22825390	16810	16810	16810	16810	0
548	20230712	100500	22825390	16810	16810	16810	16810	2
549	20230712	100400	22791770	16810	16820	16820	16810	60
550	20230712	100300	21783150	16820	16820	16820	16820	0
551	20230712	100200	21783150	16820	16820	16820	16820	0
552	20230712	100100	21783150	16820	16820	16820	16820	0
553	20230712	100000	21783150	16820	16820	16820	16820	1
554	20230712	095900	21766330	16820	16820	16820	16820	0
555	20230712	095800	21766330	16820	16820	16820	16820	0
556	20230712	095700	21766330	16820	16820	16820	16820	1
557	20230712	095600	21749510	16820	16760	16820	16760	152
558	20230712	095500	19196290	16800	16800	16800	16800	0
559	20230712	095400	19196290	16800	16820	16820	16800	357
560	20230712	095300	13192390	16830	16830	16830	16830	0
561	20230712	095200	13192390	16830	16830	16830	16830	0
562	20230712	095100	13192390	16830	16830	16830	16830	0
563	20230712	095000	13192390	16830	16830	16830	16830	36
564	20230712	094900	12586510	16830	16830	16830	16830	0
565	20230712	094800	12586510	16830	16830	16830	16830	0
566	20230712	094700	12586510	16830	16880	16880	16830	185
567	20230712	094600	9468440	16880	16880	16880	16880	0
568	20230712	094500	9468440	16880	16880	16920	16880	4
569	20230712	094400	9400840	16920	16920	16920	16920	0
570	20230712	094300	9400840	16920	16920	16920	16920	3
571	20230712	094200	9350080	16980	16980	16980	16980	5
572	20230712	094100	9265180	16970	16970	16970	16970	10
573	20230712	094000	9095480	16970	16970	16970	16970	0
574	20230712	093900	9095480	16970	16970	16970	16970	0
575	20230712	093800	9095480	16970	16970	16970	16970	0
576	20230712	093700	9095480	16970	16970	16970	16970	1
577	20230712	093600	9078510	16850	16850	16850	16850	0
578	20230712	093500	9078510	16850	16850	16850	16850	0
579	20230712	093400	9078510	16850	16850	16850	16850	0
580	20230712	093300	9078510	16850	16850	16850	16850	0
581	20230712	093200	9078510	16850	16850	16850	16850	1
582	20230712	093100	9061660	16830	16830	16830	16830	1
583	20230712	093000	9044830	16830	16830	16830	16830	1
584	20230712	092900	9028000	16820	16820	16820	16820	0
585	20230712	092800	9028000	16820	16820	16820	16820	0
586	20230712	092700	9028000	16820	16820	16820	16820	0
587	20230712	092600	9028000	16820	16820	16820	16820	0
588	20230712	092500	9028000	16820	16820	16820	16820	0
589	20230712	092400	9028000	16820	16820	16820	16820	0
590	20230712	092300	9028000	16820	16820	16820	16820	0
591	20230712	092200	9028000	16820	16820	16820	16820	4
592	20230712	092100	8960720	16800	16800	16800	16800	20
593	20230712	092000	8624720	16800	16800	16800	16800	0
594	20230712	091900	8624720	16800	16800	16800	16800	0
595	20230712	091800	8624720	16800	16800	16800	16800	0
596	20230712	091700	8624720	16800	16800	16800	16800	0
597	20230712	091600	8624720	16800	16800	16800	16800	10
598	20230712	091500	8456720	16800	16800	16800	16800	0
599	20230712	091400	8456720	16800	16800	16800	16800	0
600	20230712	091300	8456720	16800	16800	16800	16800	0
601	20230712	091200	8456720	16800	16800	16800	16800	0
602	20230712	091100	8456720	16800	16790	16800	16790	50
603	20230712	091000	7617210	16790	16790	16790	16790	1
604	20230712	090900	7600420	16740	16740	16740	16740	0
605	20230712	090800	7600420	16740	16750	16750	16740	59
606	20230712	090700	6612730	16740	16740	16740	16740	1
607	20230712	090600	6595990	16990	16990	16990	16990	0
608	20230712	090500	6595990	16990	16990	16990	16990	1
609	20230712	090400	6579000	17000	17000	17000	17000	0
610	20230712	090300	6579000	17000	17000	17000	17000	0
611	20230712	090200	6579000	17000	17000	17000	17000	0
612	20230712	090100	6579000	17000	17000	17000	17000	235
613	20230712	090000	2584000	17000	17000	17000	17000	152