KissMeData/084670/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194300	14480970	15620	15620	15620	15620	13
3	20230706	194200	14480970	15620	15620	15620	15620	0
4	20230706	194100	14480970	15620	15620	15620	15620	0
5	20230706	194000	14480970	15620	15620	15620	15620	0
6	20230706	193900	14480970	15620	15620	15620	15620	0
7	20230706	193800	14480970	15620	15620	15620	15620	0
8	20230706	193700	14480970	15620	15620	15620	15620	0
9	20230706	193600	14480970	15620	15620	15620	15620	0
10	20230706	193500	14480970	15620	15620	15620	15620	0
11	20230706	193400	14480970	15620	15620	15620	15620	0
12	20230706	193300	14480970	15620	15620	15620	15620	0
13	20230706	193200	14480970	15620	15620	15620	15620	0
14	20230706	193100	14480970	15620	15620	15620	15620	0
15	20230706	193000	14480970	15620	15620	15620	15620	0
16	20230706	192900	14480970	15620	15620	15620	15620	0
17	20230706	192800	14480970	15620	15620	15620	15620	0
18	20230706	192700	14480970	15620	15620	15620	15620	0
19	20230706	192600	14480970	15620	15620	15620	15620	0
20	20230706	192500	14480970	15620	15620	15620	15620	0
21	20230706	192400	14480970	15620	15620	15620	15620	0
22	20230706	192300	14480970	15620	15620	15620	15620	0
23	20230706	192200	14480970	15620	15620	15620	15620	0
24	20230706	192100	14480970	15620	15620	15620	15620	0
25	20230706	192000	14480970	15620	15620	15620	15620	0
26	20230706	191900	14480970	15620	15620	15620	15620	0
27	20230706	191800	14480970	15620	15620	15620	15620	0
28	20230706	191700	14480970	15620	15620	15620	15620	0
29	20230706	191600	14480970	15620	15620	15620	15620	0
30	20230706	191500	14480970	15620	15620	15620	15620	0
31	20230706	191400	14480970	15620	15620	15620	15620	0
32	20230706	191300	14480970	15620	15620	15620	15620	13
33	20230706	191200	14480970	15620	15620	15620	15620	0
34	20230706	191100	14480970	15620	15620	15620	15620	0
35	20230706	191000	14480970	15620	15620	15620	15620	0
36	20230706	190900	14480970	15620	15620	15620	15620	0
37	20230706	190800	14480970	15620	15620	15620	15620	0
38	20230706	190700	14480970	15620	15620	15620	15620	0
39	20230706	190600	14480970	15620	15620	15620	15620	0
40	20230706	190500	14480970	15620	15620	15620	15620	0
41	20230706	190400	14480970	15620	15620	15620	15620	0
42	20230706	190300	14480970	15620	15620	15620	15620	0
43	20230706	190200	14480970	15620	15620	15620	15620	0
44	20230706	190100	14480970	15620	15620	15620	15620	0
45	20230706	190000	14480970	15620	15620	15620	15620	0
46	20230706	185900	14480970	15620	15620	15620	15620	0
47	20230706	185800	14480970	15620	15620	15620	15620	0
48	20230706	185700	14480970	15620	15620	15620	15620	0
49	20230706	185600	14480970	15620	15620	15620	15620	0
50	20230706	185500	14480970	15620	15620	15620	15620	0
51	20230706	185400	14480970	15620	15620	15620	15620	0
52	20230706	185300	14480970	15620	15620	15620	15620	0
53	20230706	185200	14480970	15620	15620	15620	15620	0
54	20230706	185100	14480970	15620	15620	15620	15620	0
55	20230706	185000	14480970	15620	15620	15620	15620	0
56	20230706	184900	14480970	15620	15620	15620	15620	0
57	20230706	184800	14480970	15620	15620	15620	15620	0
58	20230706	184700	14480970	15620	15620	15620	15620	0
59	20230706	184600	14480970	15620	15620	15620	15620	0
60	20230706	184500	14480970	15620	15620	15620	15620	0
61	20230706	184400	14480970	15620	15620	15620	15620	0
62	20230706	184300	14480970	15620	15620	15620	15620	13
63	20230706	184200	14480970	15620	15620	15620	15620	0
64	20230706	184100	14480970	15620	15620	15620	15620	0
65	20230706	184000	14480970	15620	15620	15620	15620	0
66	20230706	183900	14480970	15620	15620	15620	15620	0
67	20230706	183800	14480970	15620	15620	15620	15620	0
68	20230706	183700	14480970	15620	15620	15620	15620	0
69	20230706	183600	14480970	15620	15620	15620	15620	0
70	20230706	183500	14480970	15620	15620	15620	15620	0
71	20230706	183400	14480970	15620	15620	15620	15620	0
72	20230706	183300	14480970	15620	15620	15620	15620	0
73	20230706	183200	14480970	15620	15620	15620	15620	0
74	20230706	183100	14480970	15620	15620	15620	15620	0
75	20230706	183000	14480970	15620	15620	15620	15620	0
76	20230706	182900	14480970	15620	15620	15620	15620	0
77	20230706	182800	14480970	15620	15620	15620	15620	0
78	20230706	182700	14480970	15620	15620	15620	15620	0
79	20230706	182600	14480970	15620	15620	15620	15620	0
80	20230706	182500	14480970	15620	15620	15620	15620	0
81	20230706	182400	14480970	15620	15620	15620	15620	0
82	20230706	182300	14480970	15620	15620	15620	15620	0
83	20230706	182200	14480970	15620	15620	15620	15620	0
84	20230706	182100	14480970	15620	15620	15620	15620	0
85	20230706	182000	14480970	15620	15620	15620	15620	0
86	20230706	181900	14480970	15620	15620	15620	15620	0
87	20230706	181800	14480970	15620	15620	15620	15620	0
88	20230706	181700	14480970	15620	15620	15620	15620	0
89	20230706	181600	14480970	15620	15620	15620	15620	0
90	20230706	181500	14480970	15620	15620	15620	15620	0
91	20230706	181400	14480970	15620	15620	15620	15620	0
92	20230706	181300	14480970	15620	15620	15620	15620	13
93	20230706	181200	14480970	15620	15620	15620	15620	0
94	20230706	181100	14480970	15620	15620	15620	15620	0
95	20230706	181000	14480970	15620	15620	15620	15620	0
96	20230706	180900	14480970	15620	15620	15620	15620	0
97	20230706	180800	14480970	15620	15620	15620	15620	0
98	20230706	180700	14480970	15620	15620	15620	15620	0
99	20230706	180600	14480970	15620	15620	15620	15620	0
100	20230706	180500	14480970	15620	15620	15620	15620	0
101	20230706	180400	14480970	15620	15620	15620	15620	0
102	20230706	180300	14480970	15620	15620	15620	15620	0
103	20230706	180200	14480970	15620	15620	15620	15620	0
104	20230706	180100	14480970	15620	15620	15620	15620	0
105	20230706	180000	14480970	15620	15620	15620	15620	0
106	20230706	175900	14480970	15620	15620	15620	15620	0
107	20230706	175800	14480970	15620	15620	15620	15620	0
108	20230706	175700	14480970	15620	15620	15620	15620	0
109	20230706	175600	14480970	15620	15620	15620	15620	0
110	20230706	175500	14480970	15620	15620	15620	15620	0
111	20230706	175400	14480970	15620	15620	15620	15620	0
112	20230706	175300	14480970	15620	15620	15620	15620	0
113	20230706	175200	14480970	15620	15620	15620	15620	0
114	20230706	175100	14480970	15620	15620	15620	15620	0
115	20230706	175000	14480970	15620	15620	15620	15620	0
116	20230706	174900	14480970	15620	15620	15620	15620	0
117	20230706	174800	14480970	15620	15620	15620	15620	0
118	20230706	174700	14480970	15620	15620	15620	15620	0
119	20230706	174600	14480970	15620	15620	15620	15620	0
120	20230706	174500	14480970	15620	15620	15620	15620	0
121	20230706	174400	14480970	15620	15620	15620	15620	0
122	20230706	174300	14480970	15620	15620	15620	15620	13
123	20230706	174200	14480970	15620	15620	15620	15620	0
124	20230706	174100	14480970	15620	15620	15620	15620	0
125	20230706	174000	14480970	15620	15620	15620	15620	0
126	20230706	173900	14480970	15620	15620	15620	15620	0
127	20230706	173800	14480970	15620	15620	15620	15620	0
128	20230706	173700	14480970	15620	15620	15620	15620	0
129	20230706	173600	14480970	15620	15620	15620	15620	0
130	20230706	173500	14480970	15620	15620	15620	15620	0
131	20230706	173400	14480970	15620	15620	15620	15620	0
132	20230706	173300	14480970	15620	15620	15620	15620	0
133	20230706	173200	14480970	15620	15620	15620	15620	0
134	20230706	173100	14480970	15620	15620	15620	15620	0
135	20230706	173000	14480970	15620	15620	15620	15620	0
136	20230706	172900	14480970	15620	15620	15620	15620	0
137	20230706	172800	14480970	15620	15620	15620	15620	0
138	20230706	172700	14480970	15620	15620	15620	15620	0
139	20230706	172600	14480970	15620	15620	15620	15620	0
140	20230706	172500	14480970	15620	15620	15620	15620	0
141	20230706	172400	14480970	15620	15620	15620	15620	0
142	20230706	172300	14480970	15620	15620	15620	15620	0
143	20230706	172200	14480970	15620	15620	15620	15620	0
144	20230706	172100	14480970	15620	15620	15620	15620	0
145	20230706	172000	14480970	15620	15620	15620	15620	0
146	20230706	171900	14480970	15620	15620	15620	15620	0
147	20230706	171800	14480970	15620	15620	15620	15620	0
148	20230706	171700	14480970	15620	15620	15620	15620	0
149	20230706	171600	14480970	15620	15620	15620	15620	0
150	20230706	171500	14480970	15620	15620	15620	15620	0
151	20230706	171400	14480970	15620	15620	15620	15620	0
152	20230706	171300	14480970	15620	15620	15620	15620	13
153	20230706	171200	14480970	15620	15620	15620	15620	0
154	20230706	171100	14480970	15620	15620	15620	15620	0
155	20230706	171000	14480970	15620	15620	15620	15620	0
156	20230706	170900	14480970	15620	15620	15620	15620	0
157	20230706	170800	14480970	15620	15620	15620	15620	0
158	20230706	170700	14480970	15620	15620	15620	15620	0
159	20230706	170600	14480970	15620	15620	15620	15620	0
160	20230706	170500	14480970	15620	15620	15620	15620	0
161	20230706	170400	14480970	15620	15620	15620	15620	0
162	20230706	170300	14480970	15620	15620	15620	15620	0
163	20230706	170200	14480970	15620	15620	15620	15620	0
164	20230706	170100	14480970	15620	15620	15620	15620	0
165	20230706	170000	14480970	15620	15620	15620	15620	0
166	20230706	165900	14480970	15620	15620	15620	15620	0
167	20230706	165800	14480970	15620	15620	15620	15620	0
168	20230706	165700	14480970	15620	15620	15620	15620	0
169	20230706	165600	14480970	15620	15620	15620	15620	0
170	20230706	165500	14480970	15620	15620	15620	15620	0
171	20230706	165400	14480970	15620	15620	15620	15620	0
172	20230706	165300	14480970	15620	15620	15620	15620	0
173	20230706	165200	14480970	15620	15620	15620	15620	0
174	20230706	165100	14480970	15620	15620	15620	15620	0
175	20230706	165000	14480970	15620	15620	15620	15620	0
176	20230706	164900	14480970	15620	15620	15620	15620	0
177	20230706	164800	14480970	15620	15620	15620	15620	0
178	20230706	164700	14480970	15620	15620	15620	15620	0
179	20230706	164600	14480970	15620	15620	15620	15620	0
180	20230706	164500	14480970	15620	15620	15620	15620	0
181	20230706	164400	14480970	15620	15620	15620	15620	0
182	20230706	164300	14480970	15620	15620	15620	15620	13
183	20230706	164200	14480970	15620	15620	15620	15620	0
184	20230706	164100	14480970	15620	15620	15620	15620	0
185	20230706	164000	14480970	15620	15620	15620	15620	0
186	20230706	163900	14480970	15620	15620	15620	15620	0
187	20230706	163800	14480970	15620	15620	15620	15620	0
188	20230706	163700	14480970	15620	15620	15620	15620	0
189	20230706	163600	14480970	15620	15620	15620	15620	0
190	20230706	163500	14480970	15620	15620	15620	15620	0
191	20230706	163400	14480970	15620	15620	15620	15620	0
192	20230706	163300	14480970	15620	15620	15620	15620	0
193	20230706	163200	14480970	15620	15620	15620	15620	0
194	20230706	163100	14480970	15620	15620	15620	15620	0
195	20230706	163000	14480970	15620	15620	15620	15620	0
196	20230706	162900	14480970	15620	15620	15620	15620	0
197	20230706	162800	14480970	15620	15620	15620	15620	0
198	20230706	162700	14480970	15620	15620	15620	15620	0
199	20230706	162600	14480970	15620	15620	15620	15620	0
200	20230706	162500	14480970	15620	15620	15620	15620	0
201	20230706	162400	14480970	15620	15620	15620	15620	0
202	20230706	162300	14480970	15620	15620	15620	15620	0
203	20230706	162200	14480970	15620	15620	15620	15620	0
204	20230706	162100	14480970	15620	15620	15620	15620	0
205	20230706	162000	14480970	15620	15620	15620	15620	0
206	20230706	161900	14480970	15620	15620	15620	15620	0
207	20230706	161800	14480970	15620	15620	15620	15620	0
208	20230706	161700	14480970	15620	15620	15620	15620	0
209	20230706	161600	14480970	15620	15620	15620	15620	0
210	20230706	161500	14480970	15620	15620	15620	15620	0
211	20230706	161400	14480970	15620	15620	15620	15620	0
212	20230706	161300	14480970	15620	15620	15620	15620	13
213	20230706	161200	14480970	15620	15620	15620	15620	0
214	20230706	161100	14480970	15620	15620	15620	15620	0
215	20230706	161000	14480970	15620	15620	15620	15620	0
216	20230706	160900	14480970	15620	15620	15620	15620	0
217	20230706	160800	14480970	15620	15620	15620	15620	0
218	20230706	160700	14480970	15620	15620	15620	15620	0
219	20230706	160600	14480970	15620	15620	15620	15620	0
220	20230706	160500	14480970	15620	15620	15620	15620	0
221	20230706	160400	14480970	15620	15620	15620	15620	0
222	20230706	160300	14480970	15620	15620	15620	15620	0
223	20230706	160200	14480970	15620	15620	15620	15620	0
224	20230706	160100	14480970	15620	15620	15620	15620	0
225	20230706	160000	14480970	15620	15620	15620	15620	0
226	20230706	155900	14480970	15620	15620	15620	15620	0
227	20230706	155800	14480970	15620	15620	15620	15620	0
228	20230706	155700	14480970	15620	15620	15620	15620	0
229	20230706	155600	14480970	15620	15620	15620	15620	0
230	20230706	155500	14480970	15620	15620	15620	15620	0
231	20230706	155400	14480970	15620	15620	15620	15620	0
232	20230706	155300	14480970	15620	15620	15620	15620	0
233	20230706	155200	14480970	15620	15620	15620	15620	0
234	20230706	155100	14480970	15620	15620	15620	15620	0
235	20230706	155000	14480970	15620	15620	15620	15620	0
236	20230706	154900	14480970	15620	15620	15620	15620	0
237	20230706	154800	14480970	15620	15620	15620	15620	0
238	20230706	154700	14480970	15620	15620	15620	15620	0
239	20230706	154600	14480970	15620	15620	15620	15620	0
240	20230706	154500	14480970	15620	15620	15620	15620	0
241	20230706	154400	14480970	15620	15620	15620	15620	0
242	20230706	154300	14480970	15620	15620	15620	15620	13
243	20230706	154200	14480970	15620	15620	15620	15620	0
244	20230706	154100	14480970	15620	15620	15620	15620	0
245	20230706	154000	14480970	15620	15620	15620	15620	0
246	20230706	153900	14480970	15620	15620	15620	15620	0
247	20230706	153800	14480970	15620	15620	15620	15620	0
248	20230706	153700	14480970	15620	15620	15620	15620	0
249	20230706	153600	14480970	15620	15620	15620	15620	0
250	20230706	153500	14480970	15620	15620	15620	15620	0
251	20230706	153400	14480970	15620	15620	15620	15620	0
252	20230706	153300	14480970	15620	15620	15620	15620	0
253	20230706	153200	14480970	15620	15620	15620	15620	0
254	20230706	153100	14480970	15620	15620	15620	15620	0
255	20230706	153000	14480970	15620	15620	15620	15620	13
256	20230706	152900	14277910	15630	15630	15630	15630	0
257	20230706	152800	14277910	15630	15630	15630	15630	0
258	20230706	152700	14277910	15630	15630	15630	15630	0
259	20230706	152600	14277910	15630	15630	15630	15630	0
260	20230706	152500	14277910	15630	15630	15630	15630	0
261	20230706	152400	14277910	15630	15630	15630	15630	0
262	20230706	152300	14277910	15630	15630	15630	15630	0
263	20230706	152200	14277910	15630	15630	15630	15630	0
264	20230706	152100	14277910	15630	15630	15630	15630	0
265	20230706	152000	14277910	15630	15630	15630	15630	0
266	20230706	151900	14277910	15630	15630	15630	15630	0
267	20230706	151800	14277910	15630	15630	15630	15630	0
268	20230706	151700	14277910	15630	15630	15630	15630	0
269	20230706	151600	14277910	15630	15660	15660	15630	79
270	20230706	151500	13042160	15650	15650	15650	15650	0
271	20230706	151400	13042160	15650	15650	15650	15650	0
272	20230706	151300	13042160	15650	15650	15650	15650	0
273	20230706	151200	13042160	15650	15650	15650	15650	0
274	20230706	151100	13042160	15650	15650	15650	15650	0
275	20230706	151000	13042160	15650	15650	15650	15650	0
276	20230706	150900	13042160	15650	15650	15650	15650	0
277	20230706	150800	13042160	15650	15650	15650	15650	0
278	20230706	150700	13042160	15650	15650	15650	15650	0
279	20230706	150600	13042160	15650	15650	15650	15650	0
280	20230706	150500	13042160	15650	15650	15650	15650	0
281	20230706	150400	13042160	15650	15650	15650	15650	0
282	20230706	150300	13042160	15650	15650	15650	15650	1
283	20230706	150200	13026510	15650	15670	15670	15650	26
284	20230706	150100	12619410	15670	15670	15670	15670	10
285	20230706	150000	12462710	15680	15680	15680	15680	0
286	20230706	145900	12462710	15680	15680	15680	15680	0
287	20230706	145800	12462710	15680	15680	15680	15680	0
288	20230706	145700	12462710	15680	15680	15680	15680	0
289	20230706	145600	12462710	15680	15680	15680	15680	0
290	20230706	145500	12462710	15680	15680	15680	15680	1
291	20230706	145400	12447030	15680	15680	15680	15680	0
292	20230706	145300	12447030	15680	15680	15680	15680	0
293	20230706	145200	12447030	15680	15680	15680	15680	0
294	20230706	145100	12447030	15680	15680	15680	15680	0
295	20230706	145000	12447030	15680	15680	15680	15680	0
296	20230706	144900	12447030	15680	15680	15680	15680	0
297	20230706	144800	12447030	15680	15680	15680	15680	0
298	20230706	144700	12447030	15680	15680	15680	15680	0
299	20230706	144600	12447030	15680	15680	15680	15680	0
300	20230706	144500	12447030	15680	15680	15680	15680	0
301	20230706	144400	12447030	15680	15680	15680	15680	0
302	20230706	144300	12447030	15680	15680	15680	15680	0
303	20230706	144200	12447030	15680	15680	15680	15680	0
304	20230706	144100	12447030	15680	15680	15680	15680	0
305	20230706	144000	12447030	15680	15680	15680	15680	10
306	20230706	143900	12290230	15680	15680	15680	15680	0
307	20230706	143800	12290230	15680	15680	15680	15680	0
308	20230706	143700	12290230	15680	15680	15680	15680	0
309	20230706	143600	12290230	15680	15680	15680	15680	0
310	20230706	143500	12290230	15680	15680	15680	15680	0
311	20230706	143400	12290230	15680	15680	15680	15680	0
312	20230706	143300	12290230	15680	15680	15680	15680	0
313	20230706	143200	12290230	15680	15680	15680	15680	0
314	20230706	143100	12290230	15680	15680	15680	15680	0
315	20230706	143000	12290230	15680	15680	15680	15680	5
316	20230706	142900	12211830	15670	15670	15670	15670	0
317	20230706	142800	12211830	15670	15670	15670	15670	0
318	20230706	142700	12211830	15670	15670	15670	15670	0
319	20230706	142600	12211830	15670	15670	15670	15670	0
320	20230706	142500	12211830	15670	15670	15670	15670	0
321	20230706	142400	12211830	15670	15670	15670	15670	0
322	20230706	142300	12211830	15670	15670	15670	15670	0
323	20230706	142200	12211830	15670	15670	15670	15670	50
324	20230706	142100	11428330	15680	15680	15680	15680	0
325	20230706	142000	11428330	15680	15680	15680	15680	0
326	20230706	141900	11428330	15680	15680	15680	15680	0
327	20230706	141800	11428330	15680	15680	15680	15680	0
328	20230706	141700	11428330	15680	15680	15680	15680	0
329	20230706	141600	11428330	15680	15680	15680	15680	0
330	20230706	141500	11428330	15680	15680	15680	15680	0
331	20230706	141400	11428330	15680	15680	15680	15680	0
332	20230706	141300	11428330	15680	15680	15680	15680	0
333	20230706	141200	11428330	15680	15680	15680	15680	0
334	20230706	141100	11428330	15680	15680	15680	15680	0
335	20230706	141000	11428330	15680	15680	15680	15680	0
336	20230706	140900	11428330	15680	15680	15680	15680	0
337	20230706	140800	11428330	15680	15680	15680	15680	0
338	20230706	140700	11428330	15680	15680	15680	15680	0
339	20230706	140600	11428330	15680	15680	15680	15680	0
340	20230706	140500	11428330	15680	15680	15680	15680	0
341	20230706	140400	11428330	15680	15680	15680	15680	1
342	20230706	140300	11412650	15680	15680	15680	15680	0
343	20230706	140200	11412650	15680	15680	15680	15680	0
344	20230706	140100	11412650	15680	15680	15680	15680	0
345	20230706	140000	11412650	15680	15680	15680	15680	0
346	20230706	135900	11412650	15680	15680	15680	15680	0
347	20230706	135800	11412650	15680	15680	15680	15680	0
348	20230706	135700	11412650	15680	15680	15680	15680	0
349	20230706	135600	11412650	15680	15680	15680	15680	0
350	20230706	135500	11412650	15680	15680	15680	15680	0
351	20230706	135400	11412650	15680	15680	15680	15680	0
352	20230706	135300	11412650	15680	15680	15680	15680	0
353	20230706	135200	11412650	15680	15680	15680	15680	0
354	20230706	135100	11412650	15680	15680	15680	15680	0
355	20230706	135000	11412650	15680	15680	15680	15680	0
356	20230706	134900	11412650	15680	15680	15680	15680	0
357	20230706	134800	11412650	15680	15680	15680	15680	0
358	20230706	134700	11412650	15680	15680	15680	15680	0
359	20230706	134600	11412650	15680	15680	15680	15680	0
360	20230706	134500	11412650	15680	15680	15680	15680	0
361	20230706	134400	11412650	15680	15680	15680	15680	0
362	20230706	134300	11412650	15680	15680	15680	15680	0
363	20230706	134200	11412650	15680	15680	15680	15680	0
364	20230706	134100	11412650	15680	15680	15680	15680	0
365	20230706	134000	11412650	15680	15680	15680	15680	10
366	20230706	133900	11255850	15670	15670	15670	15670	0
367	20230706	133800	11255850	15670	15670	15670	15670	0
368	20230706	133700	11255850	15670	15670	15670	15670	0
369	20230706	133600	11255850	15670	15670	15670	15670	0
370	20230706	133500	11255850	15670	15670	15670	15670	0
371	20230706	133400	11255850	15670	15670	15670	15670	0
372	20230706	133300	11255850	15670	15670	15670	15670	0
373	20230706	133200	11255850	15670	15670	15670	15670	0
374	20230706	133100	11255850	15670	15670	15670	15670	0
375	20230706	133000	11255850	15670	15670	15670	15670	0
376	20230706	132900	11255850	15670	15670	15670	15670	0
377	20230706	132800	11255850	15670	15670	15670	15670	0
378	20230706	132700	11255850	15670	15670	15670	15670	0
379	20230706	132600	11255850	15670	15670	15670	15670	0
380	20230706	132500	11255850	15670	15670	15670	15670	0
381	20230706	132400	11255850	15670	15670	15670	15670	0
382	20230706	132300	11255850	15670	15670	15670	15670	0
383	20230706	132200	11255850	15670	15670	15670	15670	0
384	20230706	132100	11255850	15670	15670	15670	15670	0
385	20230706	132000	11255850	15670	15670	15670	15670	0
386	20230706	131900	11255850	15670	15670	15670	15670	0
387	20230706	131800	11255850	15670	15670	15670	15670	0
388	20230706	131700	11255850	15670	15670	15670	15670	0
389	20230706	131600	11255850	15670	15670	15670	15670	0
390	20230706	131500	11255850	15670	15670	15670	15670	0
391	20230706	131400	11255850	15670	15670	15670	15670	0
392	20230706	131300	11255850	15670	15670	15670	15670	0
393	20230706	131200	11255850	15670	15670	15670	15670	0
394	20230706	131100	11255850	15670	15670	15670	15670	0
395	20230706	131000	11255850	15670	15670	15670	15670	0
396	20230706	130900	11255850	15670	15670	15670	15670	0
397	20230706	130800	11255850	15670	15670	15670	15670	0
398	20230706	130700	11255850	15670	15670	15670	15670	0
399	20230706	130600	11255850	15670	15670	15670	15670	0
400	20230706	130500	11255850	15670	15670	15670	15670	0
401	20230706	130400	11255850	15670	15670	15670	15670	0
402	20230706	130300	11255850	15670	15670	15670	15670	0
403	20230706	130200	11255850	15670	15670	15670	15670	0
404	20230706	130100	11255850	15670	15670	15670	15670	0
405	20230706	130000	11255850	15670	15670	15670	15670	0
406	20230706	125900	11255850	15670	15670	15670	15670	0
407	20230706	125800	11255850	15670	15670	15670	15670	0
408	20230706	125700	11255850	15670	15670	15670	15670	0
409	20230706	125600	11255850	15670	15670	15670	15670	0
410	20230706	125500	11255850	15670	15670	15670	15670	0
411	20230706	125400	11255850	15670	15670	15670	15670	0
412	20230706	125300	11255850	15670	15670	15670	15670	0
413	20230706	125200	11255850	15670	15670	15670	15670	0
414	20230706	125100	11255850	15670	15670	15670	15670	0
415	20230706	125000	11255850	15670	15670	15670	15670	0
416	20230706	124900	11255850	15670	15670	15670	15670	0
417	20230706	124800	11255850	15670	15670	15670	15670	0
418	20230706	124700	11255850	15670	15670	15670	15670	0
419	20230706	124600	11255850	15670	15670	15670	15670	0
420	20230706	124500	11255850	15670	15670	15670	15670	0
421	20230706	124400	11255850	15670	15670	15670	15670	0
422	20230706	124300	11255850	15670	15670	15670	15670	0
423	20230706	124200	11255850	15670	15670	15670	15670	0
424	20230706	124100	11255850	15670	15670	15670	15670	0
425	20230706	124000	11255850	15670	15670	15670	15670	0
426	20230706	123900	11255850	15670	15670	15670	15670	0
427	20230706	123800	11255850	15670	15670	15670	15670	0
428	20230706	123700	11255850	15670	15670	15670	15670	0
429	20230706	123600	11255850	15670	15670	15670	15670	0
430	20230706	123500	11255850	15670	15670	15670	15670	0
431	20230706	123400	11255850	15670	15670	15670	15670	0
432	20230706	123300	11255850	15670	15670	15670	15670	0
433	20230706	123200	11255850	15670	15670	15670	15670	0
434	20230706	123100	11255850	15670	15670	15670	15670	0
435	20230706	123000	11255850	15670	15670	15670	15670	0
436	20230706	122900	11255850	15670	15650	15670	15650	2
437	20230706	122800	11224530	15680	15680	15680	15680	0
438	20230706	122700	11224530	15680	15680	15680	15680	36
439	20230706	122600	10660050	15680	15680	15680	15680	100
440	20230706	122500	9092050	15680	15680	15680	15680	0
441	20230706	122400	9092050	15680	15680	15680	15680	0
442	20230706	122300	9092050	15680	15680	15680	15680	0
443	20230706	122200	9092050	15680	15680	15680	15680	0
444	20230706	122100	9092050	15680	15680	15680	15680	0
445	20230706	122000	9092050	15680	15680	15680	15680	0
446	20230706	121900	9092050	15680	15680	15680	15680	0
447	20230706	121800	9092050	15680	15680	15680	15680	21
448	20230706	121700	8762770	15680	15680	15680	15680	0
449	20230706	121600	8762770	15680	15680	15680	15680	0
450	20230706	121500	8762770	15680	15680	15680	15680	0
451	20230706	121400	8762770	15680	15680	15680	15680	0
452	20230706	121300	8762770	15680	15680	15680	15680	0
453	20230706	121200	8762770	15680	15680	15680	15680	0
454	20230706	121100	8762770	15680	15680	15680	15680	1
455	20230706	121000	8747090	15680	15680	15680	15680	0
456	20230706	120900	8747090	15680	15680	15680	15680	0
457	20230706	120800	8747090	15680	15680	15680	15680	0
458	20230706	120700	8747090	15680	15680	15680	15680	0
459	20230706	120600	8747090	15680	15680	15680	15680	0
460	20230706	120500	8747090	15680	15680	15680	15680	0
461	20230706	120400	8747090	15680	15680	15680	15680	0
462	20230706	120300	8747090	15680	15680	15680	15680	0
463	20230706	120200	8747090	15680	15680	15680	15680	0
464	20230706	120100	8747090	15680	15680	15680	15680	0
465	20230706	120000	8747090	15680	15680	15680	15680	0
466	20230706	115900	8747090	15680	15680	15680	15680	0
467	20230706	115800	8747090	15680	15680	15680	15680	0
468	20230706	115700	8747090	15680	15680	15680	15680	0
469	20230706	115600	8747090	15680	15680	15680	15680	0
470	20230706	115500	8747090	15680	15680	15680	15680	0
471	20230706	115400	8747090	15680	15680	15680	15680	0
472	20230706	115300	8747090	15680	15680	15680	15680	1
473	20230706	115200	8731410	15680	15680	15680	15680	0
474	20230706	115100	8731410	15680	15680	15680	15680	0
475	20230706	115000	8731410	15680	15680	15680	15680	0
476	20230706	114900	8731410	15680	15680	15680	15680	0
477	20230706	114800	8731410	15680	15680	15680	15680	0
478	20230706	114700	8731410	15680	15680	15680	15680	0
479	20230706	114600	8731410	15680	15680	15680	15680	0
480	20230706	114500	8731410	15680	15680	15680	15680	0
481	20230706	114400	8731410	15680	15680	15680	15680	0
482	20230706	114300	8731410	15680	15680	15680	15680	0
483	20230706	114200	8731410	15680	15680	15680	15680	0
484	20230706	114100	8731410	15680	15680	15680	15680	1
485	20230706	114000	8715730	15690	15690	15690	15690	0
486	20230706	113900	8715730	15690	15690	15690	15690	101
487	20230706	113800	7131040	15690	15690	15690	15690	3
488	20230706	113700	7083970	15690	15690	15690	15690	0
489	20230706	113600	7083970	15690	15690	15690	15690	0
490	20230706	113500	7083970	15690	15690	15690	15690	0
491	20230706	113400	7083970	15690	15690	15690	15690	0
492	20230706	113300	7083970	15690	15690	15690	15690	0
493	20230706	113200	7083970	15690	15690	15690	15690	0
494	20230706	113100	7083970	15690	15690	15690	15690	0
495	20230706	113000	7083970	15690	15690	15690	15690	0
496	20230706	112900	7083970	15690	15690	15690	15690	0
497	20230706	112800	7083970	15690	15690	15690	15690	0
498	20230706	112700	7083970	15690	15690	15690	15690	0
499	20230706	112600	7083970	15690	15690	15690	15690	0
500	20230706	112500	7083970	15690	15690	15690	15690	0
501	20230706	112400	7083970	15690	15690	15690	15690	0
502	20230706	112300	7083970	15690	15690	15690	15690	0
503	20230706	112200	7083970	15690	15690	15690	15690	0
504	20230706	112100	7083970	15690	15690	15690	15690	0
505	20230706	112000	7083970	15690	15690	15690	15690	0
506	20230706	111900	7083970	15690	15690	15690	15690	0
507	20230706	111800	7083970	15690	15690	15690	15690	0
508	20230706	111700	7083970	15690	15690	15690	15690	0
509	20230706	111600	7083970	15690	15690	15690	15690	0
510	20230706	111500	7083970	15690	15690	15690	15690	0
511	20230706	111400	7083970	15690	15690	15690	15690	0
512	20230706	111300	7083970	15690	15690	15690	15690	0
513	20230706	111200	7083970	15690	15690	15690	15690	0
514	20230706	111100	7083970	15690	15690	15690	15690	0
515	20230706	111000	7083970	15690	15690	15690	15690	0
516	20230706	110900	7083970	15690	15690	15690	15690	0
517	20230706	110800	7083970	15690	15690	15690	15690	0
518	20230706	110700	7083970	15690	15690	15690	15690	0
519	20230706	110600	7083970	15690	15690	15690	15690	0
520	20230706	110500	7083970	15690	15690	15690	15690	0
521	20230706	110400	7083970	15690	15690	15690	15690	0
522	20230706	110300	7083970	15690	15690	15690	15690	0
523	20230706	110200	7083970	15690	15690	15690	15690	0
524	20230706	110100	7083970	15690	15690	15690	15690	0
525	20230706	110000	7083970	15690	15690	15690	15690	0
526	20230706	105900	7083970	15690	15690	15690	15690	0
527	20230706	105800	7083970	15690	15690	15690	15690	0
528	20230706	105700	7083970	15690	15690	15690	15690	0
529	20230706	105600	7083970	15690	15690	15690	15690	0
530	20230706	105500	7083970	15690	15690	15690	15690	0
531	20230706	105400	7083970	15690	15690	15690	15690	0
532	20230706	105300	7083970	15690	15690	15690	15690	2
533	20230706	105200	7052590	15690	15690	15690	15690	0
534	20230706	105100	7052590	15690	15690	15690	15690	0
535	20230706	105000	7052590	15690	15730	15730	15690	7
536	20230706	104900	6942590	15730	15730	15730	15730	0
537	20230706	104800	6942590	15730	15730	15730	15730	0
538	20230706	104700	6942590	15730	15730	15730	15730	0
539	20230706	104600	6942590	15730	15730	15730	15730	0
540	20230706	104500	6942590	15730	15730	15730	15730	0
541	20230706	104400	6942590	15730	15730	15730	15730	0
542	20230706	104300	6942590	15730	15730	15730	15730	0
543	20230706	104200	6942590	15730	15730	15730	15730	0
544	20230706	104100	6942590	15730	15730	15730	15730	0
545	20230706	104000	6942590	15730	15730	15730	15730	0
546	20230706	103900	6942590	15730	15730	15730	15730	0
547	20230706	103800	6942590	15730	15730	15730	15730	1
548	20230706	103700	6926860	15740	15740	15740	15740	0
549	20230706	103600	6926860	15740	15740	15740	15740	0
550	20230706	103500	6926860	15740	15740	15740	15740	0
551	20230706	103400	6926860	15740	15740	15740	15740	1
552	20230706	103300	6911120	15740	15740	15740	15740	1
553	20230706	103200	6895380	15730	15730	15730	15730	0
554	20230706	103100	6895380	15730	15730	15730	15730	0
555	20230706	103000	6895380	15730	15730	15730	15730	0
556	20230706	102900	6895380	15730	15730	15730	15730	1
557	20230706	102800	6879650	15730	15730	15730	15730	0
558	20230706	102700	6879650	15730	15730	15730	15730	0
559	20230706	102600	6879650	15730	15730	15730	15730	0
560	20230706	102500	6879650	15730	15730	15730	15730	0
561	20230706	102400	6879650	15730	15730	15730	15730	0
562	20230706	102300	6879650	15730	15730	15730	15730	0
563	20230706	102200	6879650	15730	15730	15730	15730	0
564	20230706	102100	6879650	15730	15730	15730	15730	8
565	20230706	102000	6753810	15740	15740	15740	15740	0
566	20230706	101900	6753810	15740	15740	15740	15740	0
567	20230706	101800	6753810	15740	15740	15740	15740	1
568	20230706	101700	6738070	15740	15740	15740	15740	0
569	20230706	101600	6738070	15740	15740	15740	15740	5
570	20230706	101500	6659370	15740	15740	15740	15740	4
571	20230706	101400	6596410	15740	15780	15780	15740	160
572	20230706	101300	4076160	15800	15800	15800	15800	0
573	20230706	101200	4076160	15800	15790	15800	15790	2
574	20230706	101100	4044570	15790	15790	15790	15790	0
575	20230706	101000	4044570	15790	15790	15790	15790	0
576	20230706	100900	4044570	15790	15790	15790	15790	0
577	20230706	100800	4044570	15790	15790	15790	15790	73
578	20230706	100700	2891900	15790	15790	15790	15790	0
579	20230706	100600	2891900	15790	15790	15790	15790	0
580	20230706	100500	2891900	15790	15790	15790	15790	0
581	20230706	100400	2891900	15790	15790	15790	15790	0
582	20230706	100300	2891900	15790	15790	15790	15790	0
583	20230706	100200	2891900	15790	15790	15790	15790	0
584	20230706	100100	2891900	15790	15790	15790	15790	0
585	20230706	100000	2891900	15790	15790	15790	15790	0
586	20230706	095900	2891900	15790	15790	15790	15790	0
587	20230706	095800	2891900	15790	15790	15790	15790	0
588	20230706	095700	2891900	15790	15790	15790	15790	0
589	20230706	095600	2891900	15790	15790	15790	15790	0
590	20230706	095500	2891900	15790	15790	15790	15790	0
591	20230706	095400	2891900	15790	15790	15790	15790	1
592	20230706	095300	2876110	15790	15790	15790	15790	0
593	20230706	095200	2876110	15790	15790	15790	15790	0
594	20230706	095100	2876110	15790	15790	15790	15790	1
595	20230706	095000	2860320	15790	15790	15790	15790	0
596	20230706	094900	2860320	15790	15790	15790	15790	3
597	20230706	094800	2812950	15800	15800	15800	15800	0
598	20230706	094700	2812950	15800	15800	15800	15800	0
599	20230706	094600	2812950	15800	15800	15800	15800	0
600	20230706	094500	2812950	15800	15800	15800	15800	0
601	20230706	094400	2812950	15800	15800	15800	15800	0
602	20230706	094300	2812950	15800	15800	15800	15800	1
603	20230706	094200	2797150	15800	15800	15800	15800	0
604	20230706	094100	2797150	15800	15800	15800	15800	0
605	20230706	094000	2797150	15800	15800	15800	15800	7
606	20230706	093900	2686550	15800	15800	15800	15800	0
607	20230706	093800	2686550	15800	15800	15800	15800	31
608	20230706	093700	2196750	15800	15800	15800	15800	7
609	20230706	093600	2086150	15800	15800	15800	15800	40
610	20230706	093500	1454150	15800	15800	15800	15800	0
611	20230706	093400	1454150	15800	15800	15800	15800	0
612	20230706	093300	1454150	15800	15800	15800	15800	1
613	20230706	093200	1438350	15800	15800	15800	15800	0
614	20230706	093100	1438350	15800	15800	15800	15800	0
615	20230706	093000	1438350	15800	15800	15800	15800	0
616	20230706	092900	1438350	15800	15800	15800	15800	0
617	20230706	092800	1438350	15800	15800	15800	15800	44
618	20230706	092700	743150	15800	15800	15800	15800	10
619	20230706	092600	585150	15800	15800	15800	15800	0
620	20230706	092500	585150	15800	15800	15800	15800	0
621	20230706	092400	585150	15800	15800	15800	15800	0
622	20230706	092300	585150	15800	15800	15800	15800	0
623	20230706	092200	585150	15800	15800	15800	15800	0
624	20230706	092100	585150	15800	15800	15800	15800	0
625	20230706	092000	585150	15800	15800	15800	15800	0
626	20230706	091900	585150	15800	15800	15800	15800	0
627	20230706	091800	585150	15800	15820	15820	15800	6
628	20230706	091700	490320	15810	15810	15810	15810	0
629	20230706	091600	490320	15810	15810	15810	15810	0
630	20230706	091500	490320	15810	15810	15810	15810	0
631	20230706	091400	490320	15810	15810	15810	15810	0
632	20230706	091300	490320	15810	15810	15810	15810	0
633	20230706	091200	490320	15810	15810	15810	15810	0
634	20230706	091100	490320	15810	15820	15820	15810	5
635	20230706	091000	411240	15800	15800	15800	15800	4
636	20230706	090900	348040	15820	15820	15820	15820	0
637	20230706	090800	348040	15820	15820	15820	15820	0
638	20230706	090700	348040	15820	15820	15820	15820	0
639	20230706	090600	348040	15820	15820	15820	15820	3
640	20230706	090500	300580	15800	15800	15800	15800	0
641	20230706	090400	300580	15800	15800	15800	15800	0
642	20230706	090300	300580	15800	15800	15800	15800	0
643	20230706	090200	300580	15800	15800	15800	15800	0
644	20230706	090100	300580	15800	15800	15800	15800	0
645	20230706	090000	300580	15800	15980	16000	15800	19