KissMeData/084670/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193900	6966280	15650	15650	15650	15650	15
3	20230704	193800	6966280	15650	15650	15650	15650	0
4	20230704	193700	6966280	15650	15650	15650	15650	0
5	20230704	193600	6966280	15650	15650	15650	15650	0
6	20230704	193500	6966280	15650	15650	15650	15650	0
7	20230704	193400	6966280	15650	15650	15650	15650	0
8	20230704	193300	6966280	15650	15650	15650	15650	0
9	20230704	193200	6966280	15650	15650	15650	15650	0
10	20230704	193100	6966280	15650	15650	15650	15650	0
11	20230704	193000	6966280	15650	15650	15650	15650	0
12	20230704	192900	6966280	15650	15650	15650	15650	0
13	20230704	192800	6966280	15650	15650	15650	15650	0
14	20230704	192700	6966280	15650	15650	15650	15650	0
15	20230704	192600	6966280	15650	15650	15650	15650	0
16	20230704	192500	6966280	15650	15650	15650	15650	0
17	20230704	192400	6966280	15650	15650	15650	15650	0
18	20230704	192300	6966280	15650	15650	15650	15650	0
19	20230704	192200	6966280	15650	15650	15650	15650	0
20	20230704	192100	6966280	15650	15650	15650	15650	0
21	20230704	192000	6966280	15650	15650	15650	15650	0
22	20230704	191900	6966280	15650	15650	15650	15650	0
23	20230704	191800	6966280	15650	15650	15650	15650	0
24	20230704	191700	6966280	15650	15650	15650	15650	0
25	20230704	191600	6966280	15650	15650	15650	15650	0
26	20230704	191500	6966280	15650	15650	15650	15650	0
27	20230704	191400	6966280	15650	15650	15650	15650	0
28	20230704	191300	6966280	15650	15650	15650	15650	0
29	20230704	191200	6966280	15650	15650	15650	15650	0
30	20230704	191100	6966280	15650	15650	15650	15650	0
31	20230704	191000	6966280	15650	15650	15650	15650	0
32	20230704	190900	6966280	15650	15650	15650	15650	15
33	20230704	190800	6966280	15650	15650	15650	15650	0
34	20230704	190700	6966280	15650	15650	15650	15650	0
35	20230704	190600	6966280	15650	15650	15650	15650	0
36	20230704	190500	6966280	15650	15650	15650	15650	0
37	20230704	190400	6966280	15650	15650	15650	15650	0
38	20230704	190300	6966280	15650	15650	15650	15650	0
39	20230704	190200	6966280	15650	15650	15650	15650	0
40	20230704	190100	6966280	15650	15650	15650	15650	0
41	20230704	190000	6966280	15650	15650	15650	15650	0
42	20230704	185900	6966280	15650	15650	15650	15650	0
43	20230704	185800	6966280	15650	15650	15650	15650	0
44	20230704	185700	6966280	15650	15650	15650	15650	0
45	20230704	185600	6966280	15650	15650	15650	15650	0
46	20230704	185500	6966280	15650	15650	15650	15650	0
47	20230704	185400	6966280	15650	15650	15650	15650	0
48	20230704	185300	6966280	15650	15650	15650	15650	0
49	20230704	185200	6966280	15650	15650	15650	15650	0
50	20230704	185100	6966280	15650	15650	15650	15650	0
51	20230704	185000	6966280	15650	15650	15650	15650	0
52	20230704	184900	6966280	15650	15650	15650	15650	0
53	20230704	184800	6966280	15650	15650	15650	15650	0
54	20230704	184700	6966280	15650	15650	15650	15650	0
55	20230704	184600	6966280	15650	15650	15650	15650	0
56	20230704	184500	6966280	15650	15650	15650	15650	0
57	20230704	184400	6966280	15650	15650	15650	15650	0
58	20230704	184300	6966280	15650	15650	15650	15650	0
59	20230704	184200	6966280	15650	15650	15650	15650	0
60	20230704	184100	6966280	15650	15650	15650	15650	0
61	20230704	184000	6966280	15650	15650	15650	15650	0
62	20230704	183900	6966280	15650	15650	15650	15650	15
63	20230704	183800	6966280	15650	15650	15650	15650	0
64	20230704	183700	6966280	15650	15650	15650	15650	0
65	20230704	183600	6966280	15650	15650	15650	15650	0
66	20230704	183500	6966280	15650	15650	15650	15650	0
67	20230704	183400	6966280	15650	15650	15650	15650	0
68	20230704	183300	6966280	15650	15650	15650	15650	0
69	20230704	183200	6966280	15650	15650	15650	15650	0
70	20230704	183100	6966280	15650	15650	15650	15650	0
71	20230704	183000	6966280	15650	15650	15650	15650	0
72	20230704	182900	6966280	15650	15650	15650	15650	0
73	20230704	182800	6966280	15650	15650	15650	15650	0
74	20230704	182700	6966280	15650	15650	15650	15650	0
75	20230704	182600	6966280	15650	15650	15650	15650	0
76	20230704	182500	6966280	15650	15650	15650	15650	0
77	20230704	182400	6966280	15650	15650	15650	15650	0
78	20230704	182300	6966280	15650	15650	15650	15650	0
79	20230704	182200	6966280	15650	15650	15650	15650	0
80	20230704	182100	6966280	15650	15650	15650	15650	0
81	20230704	182000	6966280	15650	15650	15650	15650	0
82	20230704	181900	6966280	15650	15650	15650	15650	0
83	20230704	181800	6966280	15650	15650	15650	15650	0
84	20230704	181700	6966280	15650	15650	15650	15650	0
85	20230704	181600	6966280	15650	15650	15650	15650	0
86	20230704	181500	6966280	15650	15650	15650	15650	0
87	20230704	181400	6966280	15650	15650	15650	15650	0
88	20230704	181300	6966280	15650	15650	15650	15650	0
89	20230704	181200	6966280	15650	15650	15650	15650	0
90	20230704	181100	6966280	15650	15650	15650	15650	0
91	20230704	181000	6966280	15650	15650	15650	15650	0
92	20230704	180900	6966280	15650	15650	15650	15650	15
93	20230704	180800	6966280	15650	15650	15650	15650	0
94	20230704	180700	6966280	15650	15650	15650	15650	0
95	20230704	180600	6966280	15650	15650	15650	15650	0
96	20230704	180500	6966280	15650	15650	15650	15650	0
97	20230704	180400	6966280	15650	15650	15650	15650	0
98	20230704	180300	6966280	15650	15650	15650	15650	0
99	20230704	180200	6966280	15650	15650	15650	15650	0
100	20230704	180100	6966280	15650	15650	15650	15650	0
101	20230704	180000	6966280	15650	15650	15650	15650	0
102	20230704	175900	6966280	15650	15650	15650	15650	0
103	20230704	175800	6966280	15650	15650	15650	15650	0
104	20230704	175700	6966280	15650	15650	15650	15650	0
105	20230704	175600	6966280	15650	15650	15650	15650	0
106	20230704	175500	6966280	15650	15650	15650	15650	0
107	20230704	175400	6966280	15650	15650	15650	15650	0
108	20230704	175300	6966280	15650	15650	15650	15650	0
109	20230704	175200	6966280	15650	15650	15650	15650	0
110	20230704	175100	6966280	15650	15650	15650	15650	0
111	20230704	175000	6966280	15650	15650	15650	15650	0
112	20230704	174900	6966280	15650	15650	15650	15650	0
113	20230704	174800	6966280	15650	15650	15650	15650	0
114	20230704	174700	6966280	15650	15650	15650	15650	0
115	20230704	174600	6966280	15650	15650	15650	15650	0
116	20230704	174500	6966280	15650	15650	15650	15650	0
117	20230704	174400	6966280	15650	15650	15650	15650	0
118	20230704	174300	6966280	15650	15650	15650	15650	0
119	20230704	174200	6966280	15650	15650	15650	15650	0
120	20230704	174100	6966280	15650	15650	15650	15650	0
121	20230704	174000	6966280	15650	15650	15650	15650	0
122	20230704	173900	6966280	15650	15650	15650	15650	15
123	20230704	173800	6966280	15650	15650	15650	15650	0
124	20230704	173700	6966280	15650	15650	15650	15650	0
125	20230704	173600	6966280	15650	15650	15650	15650	0
126	20230704	173500	6966280	15650	15650	15650	15650	0
127	20230704	173400	6966280	15650	15650	15650	15650	0
128	20230704	173300	6966280	15650	15650	15650	15650	0
129	20230704	173200	6966280	15650	15650	15650	15650	0
130	20230704	173100	6966280	15650	15650	15650	15650	0
131	20230704	173000	6966280	15650	15650	15650	15650	0
132	20230704	172900	6966280	15650	15650	15650	15650	0
133	20230704	172800	6966280	15650	15650	15650	15650	0
134	20230704	172700	6966280	15650	15650	15650	15650	0
135	20230704	172600	6966280	15650	15650	15650	15650	0
136	20230704	172500	6966280	15650	15650	15650	15650	0
137	20230704	172400	6966280	15650	15650	15650	15650	0
138	20230704	172300	6966280	15650	15650	15650	15650	0
139	20230704	172200	6966280	15650	15650	15650	15650	0
140	20230704	172100	6966280	15650	15650	15650	15650	0
141	20230704	172000	6966280	15650	15650	15650	15650	0
142	20230704	171900	6966280	15650	15650	15650	15650	0
143	20230704	171800	6966280	15650	15650	15650	15650	0
144	20230704	171700	6966280	15650	15650	15650	15650	0
145	20230704	171600	6966280	15650	15650	15650	15650	0
146	20230704	171500	6966280	15650	15650	15650	15650	0
147	20230704	171400	6966280	15650	15650	15650	15650	0
148	20230704	171300	6966280	15650	15650	15650	15650	0
149	20230704	171200	6966280	15650	15650	15650	15650	0
150	20230704	171100	6966280	15650	15650	15650	15650	0
151	20230704	171000	6966280	15650	15650	15650	15650	0
152	20230704	170900	6966280	15650	15650	15650	15650	15
153	20230704	170800	6966280	15650	15650	15650	15650	0
154	20230704	170700	6966280	15650	15650	15650	15650	0
155	20230704	170600	6966280	15650	15650	15650	15650	0
156	20230704	170500	6966280	15650	15650	15650	15650	0
157	20230704	170400	6966280	15650	15650	15650	15650	0
158	20230704	170300	6966280	15650	15650	15650	15650	0
159	20230704	170200	6966280	15650	15650	15650	15650	0
160	20230704	170100	6966280	15650	15650	15650	15650	0
161	20230704	170000	6966280	15650	15650	15650	15650	0
162	20230704	165900	6966280	15650	15650	15650	15650	0
163	20230704	165800	6966280	15650	15650	15650	15650	0
164	20230704	165700	6966280	15650	15650	15650	15650	0
165	20230704	165600	6966280	15650	15650	15650	15650	0
166	20230704	165500	6966280	15650	15650	15650	15650	0
167	20230704	165400	6966280	15650	15650	15650	15650	0
168	20230704	165300	6966280	15650	15650	15650	15650	0
169	20230704	165200	6966280	15650	15650	15650	15650	0
170	20230704	165100	6966280	15650	15650	15650	15650	0
171	20230704	165000	6966280	15650	15650	15650	15650	0
172	20230704	164900	6966280	15650	15650	15650	15650	0
173	20230704	164800	6966280	15650	15650	15650	15650	0
174	20230704	164700	6966280	15650	15650	15650	15650	0
175	20230704	164600	6966280	15650	15650	15650	15650	0
176	20230704	164500	6966280	15650	15650	15650	15650	0
177	20230704	164400	6966280	15650	15650	15650	15650	0
178	20230704	164300	6966280	15650	15650	15650	15650	0
179	20230704	164200	6966280	15650	15650	15650	15650	0
180	20230704	164100	6966280	15650	15650	15650	15650	0
181	20230704	164000	6966280	15650	15650	15650	15650	0
182	20230704	163900	6966280	15650	15650	15650	15650	15
183	20230704	163800	6966280	15650	15650	15650	15650	0
184	20230704	163700	6966280	15650	15650	15650	15650	0
185	20230704	163600	6966280	15650	15650	15650	15650	0
186	20230704	163500	6966280	15650	15650	15650	15650	0
187	20230704	163400	6966280	15650	15650	15650	15650	0
188	20230704	163300	6966280	15650	15650	15650	15650	0
189	20230704	163200	6966280	15650	15650	15650	15650	0
190	20230704	163100	6966280	15650	15650	15650	15650	0
191	20230704	163000	6966280	15650	15650	15650	15650	0
192	20230704	162900	6966280	15650	15650	15650	15650	0
193	20230704	162800	6966280	15650	15650	15650	15650	0
194	20230704	162700	6966280	15650	15650	15650	15650	0
195	20230704	162600	6966280	15650	15650	15650	15650	0
196	20230704	162500	6966280	15650	15650	15650	15650	0
197	20230704	162400	6966280	15650	15650	15650	15650	0
198	20230704	162300	6966280	15650	15650	15650	15650	0
199	20230704	162200	6966280	15650	15650	15650	15650	0
200	20230704	162100	6966280	15650	15650	15650	15650	0
201	20230704	162000	6966280	15650	15650	15650	15650	0
202	20230704	161900	6966280	15650	15650	15650	15650	0
203	20230704	161800	6966280	15650	15650	15650	15650	0
204	20230704	161700	6966280	15650	15650	15650	15650	0
205	20230704	161600	6966280	15650	15650	15650	15650	0
206	20230704	161500	6966280	15650	15650	15650	15650	0
207	20230704	161400	6966280	15650	15650	15650	15650	0
208	20230704	161300	6966280	15650	15650	15650	15650	0
209	20230704	161200	6966280	15650	15650	15650	15650	0
210	20230704	161100	6966280	15650	15650	15650	15650	0
211	20230704	161000	6966280	15650	15650	15650	15650	0
212	20230704	160900	6966280	15650	15650	15650	15650	15
213	20230704	160800	6966280	15650	15650	15650	15650	0
214	20230704	160700	6966280	15650	15650	15650	15650	0
215	20230704	160600	6966280	15650	15650	15650	15650	0
216	20230704	160500	6966280	15650	15650	15650	15650	0
217	20230704	160400	6966280	15650	15650	15650	15650	0
218	20230704	160300	6966280	15650	15650	15650	15650	0
219	20230704	160200	6966280	15650	15650	15650	15650	0
220	20230704	160100	6966280	15650	15650	15650	15650	0
221	20230704	160000	6966280	15650	15650	15650	15650	0
222	20230704	155900	6966280	15650	15650	15650	15650	0
223	20230704	155800	6966280	15650	15650	15650	15650	0
224	20230704	155700	6966280	15650	15650	15650	15650	0
225	20230704	155600	6966280	15650	15650	15650	15650	0
226	20230704	155500	6966280	15650	15650	15650	15650	0
227	20230704	155400	6966280	15650	15650	15650	15650	0
228	20230704	155300	6966280	15650	15650	15650	15650	0
229	20230704	155200	6966280	15650	15650	15650	15650	0
230	20230704	155100	6966280	15650	15650	15650	15650	0
231	20230704	155000	6966280	15650	15650	15650	15650	0
232	20230704	154900	6966280	15650	15650	15650	15650	0
233	20230704	154800	6966280	15650	15650	15650	15650	0
234	20230704	154700	6966280	15650	15650	15650	15650	0
235	20230704	154600	6966280	15650	15650	15650	15650	0
236	20230704	154500	6966280	15650	15650	15650	15650	0
237	20230704	154400	6966280	15650	15650	15650	15650	0
238	20230704	154300	6966280	15650	15650	15650	15650	0
239	20230704	154200	6966280	15650	15650	15650	15650	0
240	20230704	154100	6966280	15650	15650	15650	15650	0
241	20230704	154000	6966280	15650	15650	15650	15650	0
242	20230704	153900	6966280	15650	15650	15650	15650	15
243	20230704	153800	6966280	15650	15650	15650	15650	0
244	20230704	153700	6966280	15650	15650	15650	15650	0
245	20230704	153600	6966280	15650	15650	15650	15650	0
246	20230704	153500	6966280	15650	15650	15650	15650	0
247	20230704	153400	6966280	15650	15650	15650	15650	0
248	20230704	153300	6966280	15650	15650	15650	15650	0
249	20230704	153200	6966280	15650	15650	15650	15650	0
250	20230704	153100	6966280	15650	15650	15650	15650	0
251	20230704	153000	6966280	15650	15650	15650	15650	15
252	20230704	152900	6731530	15600	15600	15600	15600	0
253	20230704	152800	6731530	15600	15600	15600	15600	0
254	20230704	152700	6731530	15600	15600	15600	15600	0
255	20230704	152600	6731530	15600	15600	15600	15600	0
256	20230704	152500	6731530	15600	15600	15600	15600	0
257	20230704	152400	6731530	15600	15600	15600	15600	0
258	20230704	152300	6731530	15600	15600	15600	15600	0
259	20230704	152200	6731530	15600	15600	15600	15600	0
260	20230704	152100	6731530	15600	15600	15600	15600	0
261	20230704	152000	6731530	15600	15600	15600	15600	0
262	20230704	151900	6731530	15600	15600	15600	15600	0
263	20230704	151800	6731530	15600	15600	15600	15600	0
264	20230704	151700	6731530	15600	15600	15600	15600	0
265	20230704	151600	6731530	15600	15600	15600	15600	0
266	20230704	151500	6731530	15600	15600	15600	15600	0
267	20230704	151400	6731530	15600	15600	15600	15600	0
268	20230704	151300	6731530	15600	15600	15600	15600	0
269	20230704	151200	6731530	15600	15600	15600	15600	1
270	20230704	151100	6715930	15620	15620	15620	15620	1
271	20230704	151000	6700310	15610	15610	15610	15610	6
272	20230704	150900	6606650	15610	15610	15610	15610	0
273	20230704	150800	6606650	15610	15610	15610	15610	0
274	20230704	150700	6606650	15610	15610	15610	15610	0
275	20230704	150600	6606650	15610	15610	15610	15610	25
276	20230704	150500	6216400	15610	15610	15610	15610	10
277	20230704	150400	6060300	15620	15650	15650	15620	29
278	20230704	150300	5606870	15660	15660	15660	15660	0
279	20230704	150200	5606870	15660	15660	15660	15660	0
280	20230704	150100	5606870	15660	15660	15660	15660	0
281	20230704	150000	5606870	15660	15660	15660	15660	0
282	20230704	145900	5606870	15660	15650	15660	15650	6
283	20230704	145800	5512960	15630	15630	15630	15630	0
284	20230704	145700	5512960	15630	15630	15630	15630	0
285	20230704	145600	5512960	15630	15630	15630	15630	0
286	20230704	145500	5512960	15630	15630	15630	15630	0
287	20230704	145400	5512960	15630	15630	15630	15630	0
288	20230704	145300	5512960	15630	15630	15630	15630	0
289	20230704	145200	5512960	15630	15630	15630	15630	0
290	20230704	145100	5512960	15630	15630	15630	15630	4
291	20230704	145000	5450440	15640	15640	15640	15640	0
292	20230704	144900	5450440	15640	15640	15640	15640	0
293	20230704	144800	5450440	15640	15640	15640	15640	1
294	20230704	144700	5434800	15650	15650	15650	15650	0
295	20230704	144600	5434800	15650	15650	15650	15650	0
296	20230704	144500	5434800	15650	15650	15650	15650	0
297	20230704	144400	5434800	15650	15650	15650	15650	0
298	20230704	144300	5434800	15650	15650	15650	15650	0
299	20230704	144200	5434800	15650	15650	15650	15650	0
300	20230704	144100	5434800	15650	15650	15650	15650	0
301	20230704	144000	5434800	15650	15650	15650	15650	0
302	20230704	143900	5434800	15650	15650	15650	15650	0
303	20230704	143800	5434800	15650	15650	15650	15650	0
304	20230704	143700	5434800	15650	15650	15650	15650	0
305	20230704	143600	5434800	15650	15650	15650	15650	0
306	20230704	143500	5434800	15650	15650	15650	15650	0
307	20230704	143400	5434800	15650	15650	15650	15650	0
308	20230704	143300	5434800	15650	15650	15650	15650	0
309	20230704	143200	5434800	15650	15650	15650	15650	0
310	20230704	143100	5434800	15650	15650	15650	15650	0
311	20230704	143000	5434800	15650	15650	15650	15650	0
312	20230704	142900	5434800	15650	15650	15650	15650	0
313	20230704	142800	5434800	15650	15650	15650	15650	0
314	20230704	142700	5434800	15650	15650	15650	15650	0
315	20230704	142600	5434800	15650	15650	15650	15650	0
316	20230704	142500	5434800	15650	15650	15650	15650	0
317	20230704	142400	5434800	15650	15650	15650	15650	0
318	20230704	142300	5434800	15650	15650	15650	15650	0
319	20230704	142200	5434800	15650	15650	15650	15650	0
320	20230704	142100	5434800	15650	15650	15650	15650	0
321	20230704	142000	5434800	15650	15650	15650	15650	0
322	20230704	141900	5434800	15650	15650	15650	15650	0
323	20230704	141800	5434800	15650	15650	15650	15650	0
324	20230704	141700	5434800	15650	15650	15650	15650	0
325	20230704	141600	5434800	15650	15650	15650	15650	0
326	20230704	141500	5434800	15650	15650	15650	15650	0
327	20230704	141400	5434800	15650	15650	15650	15650	0
328	20230704	141300	5434800	15650	15650	15650	15650	0
329	20230704	141200	5434800	15650	15650	15650	15650	0
330	20230704	141100	5434800	15650	15650	15650	15650	1
331	20230704	141000	5419150	15640	15640	15640	15640	0
332	20230704	140900	5419150	15640	15640	15640	15640	0
333	20230704	140800	5419150	15640	15640	15640	15640	4
334	20230704	140700	5356590	15650	15650	15650	15650	0
335	20230704	140600	5356590	15650	15650	15650	15650	0
336	20230704	140500	5356590	15650	15650	15650	15650	0
337	20230704	140400	5356590	15650	15650	15650	15650	0
338	20230704	140300	5356590	15650	15650	15650	15650	0
339	20230704	140200	5356590	15650	15650	15650	15650	0
340	20230704	140100	5356590	15650	15650	15650	15650	0
341	20230704	140000	5356590	15650	15650	15650	15650	0
342	20230704	135900	5356590	15650	15650	15650	15650	0
343	20230704	135800	5356590	15650	15650	15650	15650	0
344	20230704	135700	5356590	15650	15650	15650	15650	0
345	20230704	135600	5356590	15650	15650	15650	15650	0
346	20230704	135500	5356590	15650	15650	15650	15650	0
347	20230704	135400	5356590	15650	15650	15650	15650	0
348	20230704	135300	5356590	15650	15650	15650	15650	1
349	20230704	135200	5340940	15640	15640	15640	15640	2
350	20230704	135100	5309660	15640	15640	15640	15640	0
351	20230704	135000	5309660	15640	15640	15640	15640	0
352	20230704	134900	5309660	15640	15640	15640	15640	0
353	20230704	134800	5309660	15640	15640	15640	15640	0
354	20230704	134700	5309660	15640	15640	15640	15640	0
355	20230704	134600	5309660	15640	15640	15640	15640	0
356	20230704	134500	5309660	15640	15640	15640	15640	0
357	20230704	134400	5309660	15640	15640	15640	15640	0
358	20230704	134300	5309660	15640	15640	15640	15640	0
359	20230704	134200	5309660	15640	15640	15640	15640	1
360	20230704	134100	5294020	15650	15650	15650	15650	0
361	20230704	134000	5294020	15650	15650	15650	15650	0
362	20230704	133900	5294020	15650	15650	15650	15650	0
363	20230704	133800	5294020	15650	15650	15650	15650	0
364	20230704	133700	5294020	15650	15650	15650	15650	0
365	20230704	133600	5294020	15650	15650	15650	15650	1
366	20230704	133500	5278370	15650	15650	15650	15650	0
367	20230704	133400	5278370	15650	15650	15650	15650	0
368	20230704	133300	5278370	15650	15650	15650	15650	0
369	20230704	133200	5278370	15650	15650	15650	15650	0
370	20230704	133100	5278370	15650	15650	15650	15650	0
371	20230704	133000	5278370	15650	15650	15650	15650	0
372	20230704	132900	5278370	15650	15650	15650	15650	0
373	20230704	132800	5278370	15650	15650	15650	15650	0
374	20230704	132700	5278370	15650	15650	15650	15650	1
375	20230704	132600	5262720	15640	15640	15640	15640	5
376	20230704	132500	5184520	15640	15640	15640	15640	0
377	20230704	132400	5184520	15640	15640	15640	15640	0
378	20230704	132300	5184520	15640	15640	15640	15640	0
379	20230704	132200	5184520	15640	15640	15640	15640	0
380	20230704	132100	5184520	15640	15640	15640	15640	0
381	20230704	132000	5184520	15640	15640	15640	15640	0
382	20230704	131900	5184520	15640	15640	15640	15640	0
383	20230704	131800	5184520	15640	15630	15640	15630	6
384	20230704	131700	5090730	15630	15630	15630	15630	0
385	20230704	131600	5090730	15630	15630	15630	15630	0
386	20230704	131500	5090730	15630	15630	15630	15630	0
387	20230704	131400	5090730	15630	15630	15630	15630	0
388	20230704	131300	5090730	15630	15630	15630	15630	0
389	20230704	131200	5090730	15630	15630	15630	15630	0
390	20230704	131100	5090730	15630	15630	15630	15630	0
391	20230704	131000	5090730	15630	15630	15630	15630	0
392	20230704	130900	5090730	15630	15630	15630	15630	0
393	20230704	130800	5090730	15630	15630	15630	15630	1
394	20230704	130700	5075100	15620	15620	15620	15620	30
395	20230704	130600	4606500	15620	15620	15620	15620	0
396	20230704	130500	4606500	15620	15620	15620	15620	0
397	20230704	130400	4606500	15620	15620	15620	15620	0
398	20230704	130300	4606500	15620	15620	15620	15620	41
399	20230704	130200	3966080	15630	15630	15630	15630	1
400	20230704	130100	3950450	15630	15630	15630	15630	0
401	20230704	130000	3950450	15630	15630	15630	15630	0
402	20230704	125900	3950450	15630	15630	15630	15630	0
403	20230704	125800	3950450	15630	15630	15630	15630	0
404	20230704	125700	3950450	15630	15630	15630	15630	0
405	20230704	125600	3950450	15630	15630	15630	15630	0
406	20230704	125500	3950450	15630	15630	15630	15630	0
407	20230704	125400	3950450	15630	15630	15630	15630	0
408	20230704	125300	3950450	15630	15630	15630	15630	0
409	20230704	125200	3950450	15630	15630	15630	15630	0
410	20230704	125100	3950450	15630	15630	15630	15630	0
411	20230704	125000	3950450	15630	15630	15630	15630	0
412	20230704	124900	3950450	15630	15630	15630	15630	2
413	20230704	124800	3919190	15640	15640	15640	15640	0
414	20230704	124700	3919190	15640	15640	15640	15640	0
415	20230704	124600	3919190	15640	15640	15640	15640	0
416	20230704	124500	3919190	15640	15640	15640	15640	0
417	20230704	124400	3919190	15640	15640	15640	15640	0
418	20230704	124300	3919190	15640	15640	15640	15640	0
419	20230704	124200	3919190	15640	15640	15640	15640	0
420	20230704	124100	3919190	15640	15640	15640	15640	0
421	20230704	124000	3919190	15640	15640	15640	15640	0
422	20230704	123900	3919190	15640	15640	15640	15640	0
423	20230704	123800	3919190	15640	15640	15640	15640	0
424	20230704	123700	3919190	15640	15640	15640	15640	0
425	20230704	123600	3919190	15640	15640	15640	15640	0
426	20230704	123500	3919190	15640	15640	15640	15640	0
427	20230704	123400	3919190	15640	15640	15640	15640	0
428	20230704	123300	3919190	15640	15640	15640	15640	0
429	20230704	123200	3919190	15640	15640	15640	15640	0
430	20230704	123100	3919190	15640	15640	15640	15640	0
431	20230704	123000	3919190	15640	15640	15640	15640	0
432	20230704	122900	3919190	15640	15640	15640	15640	0
433	20230704	122800	3919190	15640	15640	15640	15640	3
434	20230704	122700	3872270	15640	15640	15640	15640	0
435	20230704	122600	3872270	15640	15640	15640	15640	0
436	20230704	122500	3872270	15640	15640	15640	15640	0
437	20230704	122400	3872270	15640	15640	15640	15640	30
438	20230704	122300	3403070	15650	15650	15650	15650	0
439	20230704	122200	3403070	15650	15650	15650	15650	0
440	20230704	122100	3403070	15650	15650	15650	15650	0
441	20230704	122000	3403070	15650	15650	15650	15650	0
442	20230704	121900	3403070	15650	15650	15650	15650	0
443	20230704	121800	3403070	15650	15650	15650	15650	0
444	20230704	121700	3403070	15650	15650	15650	15650	0
445	20230704	121600	3403070	15650	15650	15650	15650	10
446	20230704	121500	3246570	15640	15640	15640	15640	0
447	20230704	121400	3246570	15640	15640	15640	15640	0
448	20230704	121300	3246570	15640	15640	15640	15640	0
449	20230704	121200	3246570	15640	15640	15640	15640	0
450	20230704	121100	3246570	15640	15640	15640	15640	0
451	20230704	121000	3246570	15640	15640	15640	15640	0
452	20230704	120900	3246570	15640	15640	15640	15640	0
453	20230704	120800	3246570	15640	15640	15640	15640	0
454	20230704	120700	3246570	15640	15640	15640	15640	0
455	20230704	120600	3246570	15640	15640	15640	15640	0
456	20230704	120500	3246570	15640	15640	15640	15640	0
457	20230704	120400	3246570	15640	15640	15640	15640	0
458	20230704	120300	3246570	15640	15640	15640	15640	0
459	20230704	120200	3246570	15640	15640	15640	15640	0
460	20230704	120100	3246570	15640	15640	15640	15640	0
461	20230704	120000	3246570	15640	15640	15640	15640	0
462	20230704	115900	3246570	15640	15640	15640	15640	0
463	20230704	115800	3246570	15640	15640	15640	15640	0
464	20230704	115700	3246570	15640	15640	15640	15640	10
465	20230704	115600	3090170	15650	15650	15650	15650	0
466	20230704	115500	3090170	15650	15650	15650	15650	0
467	20230704	115400	3090170	15650	15650	15650	15650	0
468	20230704	115300	3090170	15650	15650	15650	15650	0
469	20230704	115200	3090170	15650	15650	15650	15650	0
470	20230704	115100	3090170	15650	15650	15650	15650	0
471	20230704	115000	3090170	15650	15650	15650	15650	0
472	20230704	114900	3090170	15650	15650	15650	15650	0
473	20230704	114800	3090170	15650	15650	15650	15650	0
474	20230704	114700	3090170	15650	15650	15650	15650	0
475	20230704	114600	3090170	15650	15650	15650	15650	0
476	20230704	114500	3090170	15650	15650	15650	15650	0
477	20230704	114400	3090170	15650	15640	15650	15640	5
478	20230704	114300	3011960	15640	15640	15640	15640	0
479	20230704	114200	3011960	15640	15640	15640	15640	0
480	20230704	114100	3011960	15640	15640	15640	15640	0
481	20230704	114000	3011960	15640	15640	15640	15640	0
482	20230704	113900	3011960	15640	15640	15640	15640	1
483	20230704	113800	2996320	15640	15640	15640	15640	0
484	20230704	113700	2996320	15640	15640	15640	15640	0
485	20230704	113600	2996320	15640	15640	15640	15640	0
486	20230704	113500	2996320	15640	15640	15640	15640	0
487	20230704	113400	2996320	15640	15640	15640	15640	0
488	20230704	113300	2996320	15640	15640	15640	15640	1
489	20230704	113200	2980680	15640	15640	15640	15640	0
490	20230704	113100	2980680	15640	15640	15640	15640	0
491	20230704	113000	2980680	15640	15640	15640	15640	0
492	20230704	112900	2980680	15640	15640	15640	15640	0
493	20230704	112800	2980680	15640	15640	15640	15640	0
494	20230704	112700	2980680	15640	15640	15640	15640	0
495	20230704	112600	2980680	15640	15640	15640	15640	0
496	20230704	112500	2980680	15640	15640	15640	15640	0
497	20230704	112400	2980680	15640	15640	15640	15640	0
498	20230704	112300	2980680	15640	15640	15640	15640	0
499	20230704	112200	2980680	15640	15640	15640	15640	0
500	20230704	112100	2980680	15640	15640	15640	15640	5
501	20230704	112000	2902480	15650	15650	15650	15650	0
502	20230704	111900	2902480	15650	15650	15650	15650	0
503	20230704	111800	2902480	15650	15650	15650	15650	0
504	20230704	111700	2902480	15650	15650	15650	15650	0
505	20230704	111600	2902480	15650	15650	15650	15650	1
506	20230704	111500	2886830	15670	15670	15670	15670	0
507	20230704	111400	2886830	15670	15670	15670	15670	0
508	20230704	111300	2886830	15670	15670	15670	15670	0
509	20230704	111200	2886830	15670	15670	15670	15670	0
510	20230704	111100	2886830	15670	15670	15670	15670	0
511	20230704	111000	2886830	15670	15670	15670	15670	0
512	20230704	110900	2886830	15670	15670	15670	15670	0
513	20230704	110800	2886830	15670	15670	15670	15670	0
514	20230704	110700	2886830	15670	15670	15670	15670	0
515	20230704	110600	2886830	15670	15670	15670	15670	0
516	20230704	110500	2886830	15670	15670	15670	15670	0
517	20230704	110400	2886830	15670	15670	15670	15670	0
518	20230704	110300	2886830	15670	15670	15670	15670	0
519	20230704	110200	2886830	15670	15670	15670	15670	0
520	20230704	110100	2886830	15670	15670	15670	15670	0
521	20230704	110000	2886830	15670	15670	15670	15670	0
522	20230704	105900	2886830	15670	15670	15670	15670	0
523	20230704	105800	2886830	15670	15670	15670	15670	0
524	20230704	105700	2886830	15670	15670	15670	15670	5
525	20230704	105600	2808480	15670	15670	15670	15670	50
526	20230704	105500	2024980	15670	15670	15670	15670	0
527	20230704	105400	2024980	15670	15670	15670	15670	0
528	20230704	105300	2024980	15670	15670	15670	15670	0
529	20230704	105200	2024980	15670	15670	15670	15670	0
530	20230704	105100	2024980	15670	15670	15670	15670	0
531	20230704	105000	2024980	15670	15670	15670	15670	1
532	20230704	104900	2009310	15670	15670	15670	15670	1
533	20230704	104800	1993640	15690	15690	15690	15690	0
534	20230704	104700	1993640	15690	15690	15690	15690	0
535	20230704	104600	1993640	15690	15690	15690	15690	0
536	20230704	104500	1993640	15690	15690	15690	15690	0
537	20230704	104400	1993640	15690	15690	15690	15690	0
538	20230704	104300	1993640	15690	15690	15690	15690	0
539	20230704	104200	1993640	15690	15690	15690	15690	0
540	20230704	104100	1993640	15690	15690	15690	15690	0
541	20230704	104000	1993640	15690	15690	15690	15690	0
542	20230704	103900	1993640	15690	15690	15690	15690	0
543	20230704	103800	1993640	15690	15690	15690	15690	0
544	20230704	103700	1993640	15690	15690	15690	15690	0
545	20230704	103600	1993640	15690	15690	15690	15690	0
546	20230704	103500	1993640	15690	15690	15690	15690	0
547	20230704	103400	1993640	15690	15690	15690	15690	0
548	20230704	103300	1993640	15690	15690	15690	15690	0
549	20230704	103200	1993640	15690	15690	15690	15690	0
550	20230704	103100	1993640	15690	15690	15690	15690	0
551	20230704	103000	1993640	15690	15690	15690	15690	0
552	20230704	102900	1993640	15690	15690	15690	15690	0
553	20230704	102800	1993640	15690	15690	15690	15690	0
554	20230704	102700	1993640	15690	15690	15690	15690	0
555	20230704	102600	1993640	15690	15690	15690	15690	0
556	20230704	102500	1993640	15690	15640	15690	15640	2
557	20230704	102400	1962310	15640	15630	15640	15630	2
558	20230704	102300	1931040	15660	15660	15660	15660	0
559	20230704	102200	1931040	15660	15660	15660	15660	0
560	20230704	102100	1931040	15660	15690	15690	15660	6
561	20230704	102000	1836990	15700	15700	15700	15700	17
562	20230704	101900	1570090	15710	15710	15710	15710	0
563	20230704	101800	1570090	15710	15710	15710	15710	0
564	20230704	101700	1570090	15710	15710	15710	15710	0
565	20230704	101600	1570090	15710	15710	15710	15710	0
566	20230704	101500	1570090	15710	15710	15710	15710	1
567	20230704	101400	1554380	15710	15710	15710	15710	0
568	20230704	101300	1554380	15710	15710	15710	15710	0
569	20230704	101200	1554380	15710	15710	15710	15710	0
570	20230704	101100	1554380	15710	15710	15710	15710	7
571	20230704	101000	1444410	15700	15700	15700	15700	0
572	20230704	100900	1444410	15700	15700	15700	15700	0
573	20230704	100800	1444410	15700	15700	15700	15700	0
574	20230704	100700	1444410	15700	15700	15700	15700	0
575	20230704	100600	1444410	15700	15700	15700	15700	0
576	20230704	100500	1444410	15700	15700	15700	15700	0
577	20230704	100400	1444410	15700	15700	15700	15700	2
578	20230704	100300	1413010	15700	15700	15700	15700	0
579	20230704	100200	1413010	15700	15700	15700	15700	0
580	20230704	100100	1413010	15700	15710	15710	15700	2
581	20230704	100000	1381600	15710	15710	15710	15710	1
582	20230704	095900	1365890	15700	15700	15700	15700	0
583	20230704	095800	1365890	15700	15700	15700	15700	0
584	20230704	095700	1365890	15700	15700	15700	15700	0
585	20230704	095600	1365890	15700	15700	15700	15700	0
586	20230704	095500	1365890	15700	15700	15700	15700	0
587	20230704	095400	1365890	15700	15700	15700	15700	0
588	20230704	095300	1365890	15700	15700	15700	15700	0
589	20230704	095200	1365890	15700	15700	15700	15700	0
590	20230704	095100	1365890	15700	15700	15700	15700	0
591	20230704	095000	1365890	15700	15700	15700	15700	0
592	20230704	094900	1365890	15700	15700	15700	15700	0
593	20230704	094800	1365890	15700	15700	15700	15700	0
594	20230704	094700	1365890	15700	15700	15700	15700	0
595	20230704	094600	1365890	15700	15700	15700	15700	0
596	20230704	094500	1365890	15700	15700	15700	15700	0
597	20230704	094400	1365890	15700	15700	15700	15700	0
598	20230704	094300	1365890	15700	15700	15700	15700	4
599	20230704	094200	1303090	15710	15710	15710	15710	0
600	20230704	094100	1303090	15710	15710	15710	15710	0
601	20230704	094000	1303090	15710	15710	15710	15710	1
602	20230704	093900	1287380	15700	15700	15700	15700	0
603	20230704	093800	1287380	15700	15700	15700	15700	0
604	20230704	093700	1287380	15700	15700	15700	15700	0
605	20230704	093600	1287380	15700	15700	15700	15700	0
606	20230704	093500	1287380	15700	15700	15700	15700	0
607	20230704	093400	1287380	15700	15700	15700	15700	0
608	20230704	093300	1287380	15700	15700	15700	15700	0
609	20230704	093200	1287380	15700	15700	15700	15700	7
610	20230704	093100	1177480	15700	15700	15700	15700	0
611	20230704	093000	1177480	15700	15700	15700	15700	0
612	20230704	092900	1177480	15700	15700	15700	15700	0
613	20230704	092800	1177480	15700	15700	15700	15700	0
614	20230704	092700	1177480	15700	15700	15700	15700	3
615	20230704	092600	1130380	15700	15700	15700	15700	1
616	20230704	092500	1114680	15700	15700	15700	15700	0
617	20230704	092400	1114680	15700	15700	15700	15700	0
618	20230704	092300	1114680	15700	15700	15700	15700	0
619	20230704	092200	1114680	15700	15700	15700	15700	0
620	20230704	092100	1114680	15700	15700	15700	15700	16
621	20230704	092000	863480	15700	15700	15700	15700	2
622	20230704	091900	832080	15690	15690	15690	15690	0
623	20230704	091800	832080	15690	15690	15690	15690	2
624	20230704	091700	800700	15700	15700	15700	15700	0
625	20230704	091600	800700	15700	15700	15700	15700	0
626	20230704	091500	800700	15700	15700	15700	15700	0
627	20230704	091400	800700	15700	15700	15700	15700	0
628	20230704	091300	800700	15700	15700	15700	15700	1
629	20230704	091200	785000	15700	15700	15700	15700	0
630	20230704	091100	785000	15700	15700	15700	15700	0
631	20230704	091000	785000	15700	15700	15700	15700	1
632	20230704	090900	769300	15700	15700	15700	15700	0
633	20230704	090800	769300	15700	15700	15700	15700	0
634	20230704	090700	769300	15700	15700	15700	15700	0
635	20230704	090600	769300	15700	15700	15700	15700	0
636	20230704	090500	769300	15700	15700	15700	15700	0
637	20230704	090400	769300	15700	15700	15700	15700	0
638	20230704	090300	769300	15700	15700	15700	15700	0
639	20230704	090200	769300	15700	15700	15700	15700	0
640	20230704	090100	769300	15700	15700	15700	15700	0
641	20230704	090000	769300	15700	15700	15700	15700	49