KissMeData/084670/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	193900	8859800	15090	15090	15090	15090	15
3	20230720	193800	8859800	15090	15090	15090	15090	0
4	20230720	193700	8859800	15090	15090	15090	15090	0
5	20230720	193600	8859800	15090	15090	15090	15090	0
6	20230720	193500	8859800	15090	15090	15090	15090	0
7	20230720	193400	8859800	15090	15090	15090	15090	0
8	20230720	193300	8859800	15090	15090	15090	15090	0
9	20230720	193200	8859800	15090	15090	15090	15090	0
10	20230720	193100	8859800	15090	15090	15090	15090	0
11	20230720	193000	8859800	15090	15090	15090	15090	0
12	20230720	192900	8859800	15090	15090	15090	15090	0
13	20230720	192800	8859800	15090	15090	15090	15090	0
14	20230720	192700	8859800	15090	15090	15090	15090	0
15	20230720	192600	8859800	15090	15090	15090	15090	0
16	20230720	192500	8859800	15090	15090	15090	15090	0
17	20230720	192400	8859800	15090	15090	15090	15090	0
18	20230720	192300	8859800	15090	15090	15090	15090	0
19	20230720	192200	8859800	15090	15090	15090	15090	0
20	20230720	192100	8859800	15090	15090	15090	15090	0
21	20230720	192000	8859800	15090	15090	15090	15090	0
22	20230720	191900	8859800	15090	15090	15090	15090	0
23	20230720	191800	8859800	15090	15090	15090	15090	0
24	20230720	191700	8859800	15090	15090	15090	15090	0
25	20230720	191600	8859800	15090	15090	15090	15090	0
26	20230720	191500	8859800	15090	15090	15090	15090	0
27	20230720	191400	8859800	15090	15090	15090	15090	0
28	20230720	191300	8859800	15090	15090	15090	15090	0
29	20230720	191200	8859800	15090	15090	15090	15090	0
30	20230720	191100	8859800	15090	15090	15090	15090	0
31	20230720	191000	8859800	15090	15090	15090	15090	0
32	20230720	190900	8859800	15090	15090	15090	15090	15
33	20230720	190800	8859800	15090	15090	15090	15090	0
34	20230720	190700	8859800	15090	15090	15090	15090	0
35	20230720	190600	8859800	15090	15090	15090	15090	0
36	20230720	190500	8859800	15090	15090	15090	15090	0
37	20230720	190400	8859800	15090	15090	15090	15090	0
38	20230720	190300	8859800	15090	15090	15090	15090	0
39	20230720	190200	8859800	15090	15090	15090	15090	0
40	20230720	190100	8859800	15090	15090	15090	15090	0
41	20230720	190000	8859800	15090	15090	15090	15090	0
42	20230720	185900	8859800	15090	15090	15090	15090	0
43	20230720	185800	8859800	15090	15090	15090	15090	0
44	20230720	185700	8859800	15090	15090	15090	15090	0
45	20230720	185600	8859800	15090	15090	15090	15090	0
46	20230720	185500	8859800	15090	15090	15090	15090	0
47	20230720	185400	8859800	15090	15090	15090	15090	0
48	20230720	185300	8859800	15090	15090	15090	15090	0
49	20230720	185200	8859800	15090	15090	15090	15090	0
50	20230720	185100	8859800	15090	15090	15090	15090	0
51	20230720	185000	8859800	15090	15090	15090	15090	0
52	20230720	184900	8859800	15090	15090	15090	15090	0
53	20230720	184800	8859800	15090	15090	15090	15090	0
54	20230720	184700	8859800	15090	15090	15090	15090	0
55	20230720	184600	8859800	15090	15090	15090	15090	0
56	20230720	184500	8859800	15090	15090	15090	15090	0
57	20230720	184400	8859800	15090	15090	15090	15090	0
58	20230720	184300	8859800	15090	15090	15090	15090	0
59	20230720	184200	8859800	15090	15090	15090	15090	0
60	20230720	184100	8859800	15090	15090	15090	15090	0
61	20230720	184000	8859800	15090	15090	15090	15090	0
62	20230720	183900	8859800	15090	15090	15090	15090	15
63	20230720	183800	8859800	15090	15090	15090	15090	0
64	20230720	183700	8859800	15090	15090	15090	15090	0
65	20230720	183600	8859800	15090	15090	15090	15090	0
66	20230720	183500	8859800	15090	15090	15090	15090	0
67	20230720	183400	8859800	15090	15090	15090	15090	0
68	20230720	183300	8859800	15090	15090	15090	15090	0
69	20230720	183200	8859800	15090	15090	15090	15090	0
70	20230720	183100	8859800	15090	15090	15090	15090	0
71	20230720	183000	8859800	15090	15090	15090	15090	0
72	20230720	182900	8859800	15090	15090	15090	15090	0
73	20230720	182800	8859800	15090	15090	15090	15090	0
74	20230720	182700	8859800	15090	15090	15090	15090	0
75	20230720	182600	8859800	15090	15090	15090	15090	0
76	20230720	182500	8859800	15090	15090	15090	15090	0
77	20230720	182400	8859800	15090	15090	15090	15090	0
78	20230720	182300	8859800	15090	15090	15090	15090	0
79	20230720	182200	8859800	15090	15090	15090	15090	0
80	20230720	182100	8859800	15090	15090	15090	15090	0
81	20230720	182000	8859800	15090	15090	15090	15090	0
82	20230720	181900	8859800	15090	15090	15090	15090	0
83	20230720	181800	8859800	15090	15090	15090	15090	0
84	20230720	181700	8859800	15090	15090	15090	15090	0
85	20230720	181600	8859800	15090	15090	15090	15090	0
86	20230720	181500	8859800	15090	15090	15090	15090	0
87	20230720	181400	8859800	15090	15090	15090	15090	0
88	20230720	181300	8859800	15090	15090	15090	15090	0
89	20230720	181200	8859800	15090	15090	15090	15090	0
90	20230720	181100	8859800	15090	15090	15090	15090	0
91	20230720	181000	8859800	15090	15090	15090	15090	0
92	20230720	180900	8859800	15090	15090	15090	15090	15
93	20230720	180800	8859800	15090	15090	15090	15090	0
94	20230720	180700	8859800	15090	15090	15090	15090	0
95	20230720	180600	8859800	15090	15090	15090	15090	0
96	20230720	180500	8859800	15090	15090	15090	15090	0
97	20230720	180400	8859800	15090	15090	15090	15090	0
98	20230720	180300	8859800	15090	15090	15090	15090	0
99	20230720	180200	8859800	15090	15090	15090	15090	0
100	20230720	180100	8859800	15090	15090	15090	15090	0
101	20230720	180000	8859800	15090	15090	15090	15090	0
102	20230720	175900	8859800	15090	15090	15090	15090	0
103	20230720	175800	8859800	15090	15090	15090	15090	0
104	20230720	175700	8859800	15090	15090	15090	15090	0
105	20230720	175600	8859800	15090	15090	15090	15090	0
106	20230720	175500	8859800	15090	15090	15090	15090	0
107	20230720	175400	8859800	15090	15090	15090	15090	0
108	20230720	175300	8859800	15090	15090	15090	15090	0
109	20230720	175200	8859800	15090	15090	15090	15090	0
110	20230720	175100	8859800	15090	15090	15090	15090	0
111	20230720	175000	8859800	15090	15090	15090	15090	0
112	20230720	174900	8859800	15090	15090	15090	15090	0
113	20230720	174800	8859800	15090	15090	15090	15090	0
114	20230720	174700	8859800	15090	15090	15090	15090	0
115	20230720	174600	8859800	15090	15090	15090	15090	0
116	20230720	174500	8859800	15090	15090	15090	15090	0
117	20230720	174400	8859800	15090	15090	15090	15090	0
118	20230720	174300	8859800	15090	15090	15090	15090	0
119	20230720	174200	8859800	15090	15090	15090	15090	0
120	20230720	174100	8859800	15090	15090	15090	15090	0
121	20230720	174000	8859800	15090	15090	15090	15090	0
122	20230720	173900	8859800	15090	15090	15090	15090	15
123	20230720	173800	8859800	15090	15090	15090	15090	0
124	20230720	173700	8859800	15090	15090	15090	15090	0
125	20230720	173600	8859800	15090	15090	15090	15090	0
126	20230720	173500	8859800	15090	15090	15090	15090	0
127	20230720	173400	8859800	15090	15090	15090	15090	0
128	20230720	173300	8859800	15090	15090	15090	15090	0
129	20230720	173200	8859800	15090	15090	15090	15090	0
130	20230720	173100	8859800	15090	15090	15090	15090	0
131	20230720	173000	8859800	15090	15090	15090	15090	0
132	20230720	172900	8859800	15090	15090	15090	15090	0
133	20230720	172800	8859800	15090	15090	15090	15090	0
134	20230720	172700	8859800	15090	15090	15090	15090	0
135	20230720	172600	8859800	15090	15090	15090	15090	0
136	20230720	172500	8859800	15090	15090	15090	15090	0
137	20230720	172400	8859800	15090	15090	15090	15090	0
138	20230720	172300	8859800	15090	15090	15090	15090	0
139	20230720	172200	8859800	15090	15090	15090	15090	0
140	20230720	172100	8859800	15090	15090	15090	15090	0
141	20230720	172000	8859800	15090	15090	15090	15090	0
142	20230720	171900	8859800	15090	15090	15090	15090	0
143	20230720	171800	8859800	15090	15090	15090	15090	0
144	20230720	171700	8859800	15090	15090	15090	15090	0
145	20230720	171600	8859800	15090	15090	15090	15090	0
146	20230720	171500	8859800	15090	15090	15090	15090	0
147	20230720	171400	8859800	15090	15090	15090	15090	0
148	20230720	171300	8859800	15090	15090	15090	15090	0
149	20230720	171200	8859800	15090	15090	15090	15090	0
150	20230720	171100	8859800	15090	15090	15090	15090	0
151	20230720	171000	8859800	15090	15090	15090	15090	0
152	20230720	170900	8859800	15090	15090	15090	15090	15
153	20230720	170800	8859800	15090	15090	15090	15090	0
154	20230720	170700	8859800	15090	15090	15090	15090	0
155	20230720	170600	8859800	15090	15090	15090	15090	0
156	20230720	170500	8859800	15090	15090	15090	15090	0
157	20230720	170400	8859800	15090	15090	15090	15090	0
158	20230720	170300	8859800	15090	15090	15090	15090	0
159	20230720	170200	8859800	15090	15090	15090	15090	0
160	20230720	170100	8859800	15090	15090	15090	15090	0
161	20230720	170000	8859800	15090	15090	15090	15090	0
162	20230720	165900	8859800	15090	15090	15090	15090	0
163	20230720	165800	8859800	15090	15090	15090	15090	0
164	20230720	165700	8859800	15090	15090	15090	15090	0
165	20230720	165600	8859800	15090	15090	15090	15090	0
166	20230720	165500	8859800	15090	15090	15090	15090	0
167	20230720	165400	8859800	15090	15090	15090	15090	0
168	20230720	165300	8859800	15090	15090	15090	15090	0
169	20230720	165200	8859800	15090	15090	15090	15090	0
170	20230720	165100	8859800	15090	15090	15090	15090	0
171	20230720	165000	8859800	15090	15090	15090	15090	0
172	20230720	164900	8859800	15090	15090	15090	15090	0
173	20230720	164800	8859800	15090	15090	15090	15090	0
174	20230720	164700	8859800	15090	15090	15090	15090	0
175	20230720	164600	8859800	15090	15090	15090	15090	0
176	20230720	164500	8859800	15090	15090	15090	15090	0
177	20230720	164400	8859800	15090	15090	15090	15090	0
178	20230720	164300	8859800	15090	15090	15090	15090	0
179	20230720	164200	8859800	15090	15090	15090	15090	0
180	20230720	164100	8859800	15090	15090	15090	15090	0
181	20230720	164000	8859800	15090	15090	15090	15090	0
182	20230720	163900	8859800	15090	15090	15090	15090	15
183	20230720	163800	8859800	15090	15090	15090	15090	0
184	20230720	163700	8859800	15090	15090	15090	15090	0
185	20230720	163600	8859800	15090	15090	15090	15090	0
186	20230720	163500	8859800	15090	15090	15090	15090	0
187	20230720	163400	8859800	15090	15090	15090	15090	0
188	20230720	163300	8859800	15090	15090	15090	15090	0
189	20230720	163200	8859800	15090	15090	15090	15090	0
190	20230720	163100	8859800	15090	15090	15090	15090	0
191	20230720	163000	8859800	15090	15090	15090	15090	0
192	20230720	162900	8859800	15090	15090	15090	15090	0
193	20230720	162800	8859800	15090	15090	15090	15090	0
194	20230720	162700	8859800	15090	15090	15090	15090	0
195	20230720	162600	8859800	15090	15090	15090	15090	0
196	20230720	162500	8859800	15090	15090	15090	15090	0
197	20230720	162400	8859800	15090	15090	15090	15090	0
198	20230720	162300	8859800	15090	15090	15090	15090	0
199	20230720	162200	8859800	15090	15090	15090	15090	0
200	20230720	162100	8859800	15090	15090	15090	15090	0
201	20230720	162000	8859800	15090	15090	15090	15090	0
202	20230720	161900	8859800	15090	15090	15090	15090	0
203	20230720	161800	8859800	15090	15090	15090	15090	0
204	20230720	161700	8859800	15090	15090	15090	15090	0
205	20230720	161600	8859800	15090	15090	15090	15090	0
206	20230720	161500	8859800	15090	15090	15090	15090	0
207	20230720	161400	8859800	15090	15090	15090	15090	0
208	20230720	161300	8859800	15090	15090	15090	15090	0
209	20230720	161200	8859800	15090	15090	15090	15090	0
210	20230720	161100	8859800	15090	15090	15090	15090	0
211	20230720	161000	8859800	15090	15090	15090	15090	0
212	20230720	160900	8859800	15090	15090	15090	15090	15
213	20230720	160800	8859800	15090	15090	15090	15090	0
214	20230720	160700	8859800	15090	15090	15090	15090	0
215	20230720	160600	8859800	15090	15090	15090	15090	0
216	20230720	160500	8859800	15090	15090	15090	15090	0
217	20230720	160400	8859800	15090	15090	15090	15090	0
218	20230720	160300	8859800	15090	15090	15090	15090	0
219	20230720	160200	8859800	15090	15090	15090	15090	0
220	20230720	160100	8859800	15090	15090	15090	15090	0
221	20230720	160000	8859800	15090	15090	15090	15090	0
222	20230720	155900	8859800	15090	15090	15090	15090	0
223	20230720	155800	8859800	15090	15090	15090	15090	0
224	20230720	155700	8859800	15090	15090	15090	15090	0
225	20230720	155600	8859800	15090	15090	15090	15090	0
226	20230720	155500	8859800	15090	15090	15090	15090	0
227	20230720	155400	8859800	15090	15090	15090	15090	0
228	20230720	155300	8859800	15090	15090	15090	15090	0
229	20230720	155200	8859800	15090	15090	15090	15090	0
230	20230720	155100	8859800	15090	15090	15090	15090	0
231	20230720	155000	8859800	15090	15090	15090	15090	0
232	20230720	154900	8859800	15090	15090	15090	15090	0
233	20230720	154800	8859800	15090	15090	15090	15090	0
234	20230720	154700	8859800	15090	15090	15090	15090	0
235	20230720	154600	8859800	15090	15090	15090	15090	0
236	20230720	154500	8859800	15090	15090	15090	15090	0
237	20230720	154400	8859800	15090	15090	15090	15090	0
238	20230720	154300	8859800	15090	15090	15090	15090	0
239	20230720	154200	8859800	15090	15090	15090	15090	0
240	20230720	154100	8859800	15090	15090	15090	15090	0
241	20230720	154000	8859800	15090	15090	15090	15090	0
242	20230720	153900	8859800	15090	15090	15090	15090	15
243	20230720	153800	8859800	15090	15090	15090	15090	0
244	20230720	153700	8859800	15090	15090	15090	15090	0
245	20230720	153600	8859800	15090	15090	15090	15090	0
246	20230720	153500	8859800	15090	15090	15090	15090	0
247	20230720	153400	8859800	15090	15090	15090	15090	0
248	20230720	153300	8859800	15090	15090	15090	15090	0
249	20230720	153200	8859800	15090	15090	15090	15090	0
250	20230720	153100	8859800	15090	15090	15090	15090	0
251	20230720	153000	8859800	15090	15090	15090	15090	15
252	20230720	152900	8633450	15090	15090	15090	15090	0
253	20230720	152800	8633450	15090	15090	15090	15090	0
254	20230720	152700	8633450	15090	15090	15090	15090	0
255	20230720	152600	8633450	15090	15090	15090	15090	0
256	20230720	152500	8633450	15090	15090	15090	15090	0
257	20230720	152400	8633450	15090	15090	15090	15090	0
258	20230720	152300	8633450	15090	15090	15090	15090	0
259	20230720	152200	8633450	15090	15090	15090	15090	0
260	20230720	152100	8633450	15090	15090	15090	15090	0
261	20230720	152000	8633450	15090	15090	15090	15090	0
262	20230720	151900	8633450	15090	15120	15120	15090	34
263	20230720	151800	8120340	15140	15140	15140	15140	0
264	20230720	151700	8120340	15140	15140	15140	15140	0
265	20230720	151600	8120340	15140	15140	15140	15140	0
266	20230720	151500	8120340	15140	15140	15140	15140	0
267	20230720	151400	8120340	15140	15140	15140	15140	0
268	20230720	151300	8120340	15140	15140	15140	15140	0
269	20230720	151200	8120340	15140	15140	15140	15140	0
270	20230720	151100	8120340	15140	15140	15140	15140	1
271	20230720	151000	8105200	15090	15090	15090	15090	0
272	20230720	150900	8105200	15090	15090	15090	15090	0
273	20230720	150800	8105200	15090	15090	15090	15090	0
274	20230720	150700	8105200	15090	15090	15090	15090	0
275	20230720	150600	8105200	15090	15090	15090	15090	0
276	20230720	150500	8105200	15090	15090	15090	15090	0
277	20230720	150400	8105200	15090	15090	15090	15090	0
278	20230720	150300	8105200	15090	15090	15090	15090	0
279	20230720	150200	8105200	15090	15090	15090	15090	0
280	20230720	150100	8105200	15090	15090	15090	15090	0
281	20230720	150000	8105200	15090	15090	15090	15090	0
282	20230720	145900	8105200	15090	15090	15090	15090	0
283	20230720	145800	8105200	15090	15120	15120	15090	60
284	20230720	145700	7199500	15150	15150	15150	15150	0
285	20230720	145600	7199500	15150	15150	15150	15150	0
286	20230720	145500	7199500	15150	15150	15150	15150	0
287	20230720	145400	7199500	15150	15150	15150	15150	0
288	20230720	145300	7199500	15150	15150	15150	15150	0
289	20230720	145200	7199500	15150	15150	15150	15150	0
290	20230720	145100	7199500	15150	15150	15150	15150	0
291	20230720	145000	7199500	15150	15150	15150	15150	0
292	20230720	144900	7199500	15150	15150	15150	15150	0
293	20230720	144800	7199500	15150	15150	15150	15150	0
294	20230720	144700	7199500	15150	15150	15150	15150	0
295	20230720	144600	7199500	15150	15150	15150	15150	0
296	20230720	144500	7199500	15150	15150	15150	15150	0
297	20230720	144400	7199500	15150	15150	15150	15150	0
298	20230720	144300	7199500	15150	15150	15150	15150	0
299	20230720	144200	7199500	15150	15150	15150	15150	0
300	20230720	144100	7199500	15150	15170	15170	15150	145
301	20230720	144000	5002510	15170	15170	15170	15170	0
302	20230720	143900	5002510	15170	15170	15170	15170	0
303	20230720	143800	5002510	15170	15170	15170	15170	0
304	20230720	143700	5002510	15170	15170	15170	15170	0
305	20230720	143600	5002510	15170	15170	15170	15170	0
306	20230720	143500	5002510	15170	15170	15170	15170	0
307	20230720	143400	5002510	15170	15170	15170	15170	0
308	20230720	143300	5002510	15170	15170	15170	15170	0
309	20230720	143200	5002510	15170	15170	15170	15170	0
310	20230720	143100	5002510	15170	15170	15170	15170	0
311	20230720	143000	5002510	15170	15170	15170	15170	0
312	20230720	142900	5002510	15170	15170	15170	15170	0
313	20230720	142800	5002510	15170	15170	15170	15170	0
314	20230720	142700	5002510	15170	15170	15170	15170	0
315	20230720	142600	5002510	15170	15170	15170	15170	0
316	20230720	142500	5002510	15170	15170	15170	15170	0
317	20230720	142400	5002510	15170	15170	15170	15170	0
318	20230720	142300	5002510	15170	15170	15170	15170	0
319	20230720	142200	5002510	15170	15170	15170	15170	0
320	20230720	142100	5002510	15170	15170	15170	15170	0
321	20230720	142000	5002510	15170	15170	15170	15170	0
322	20230720	141900	5002510	15170	15170	15170	15170	0
323	20230720	141800	5002510	15170	15170	15170	15170	0
324	20230720	141700	5002510	15170	15170	15170	15170	0
325	20230720	141600	5002510	15170	15170	15170	15170	0
326	20230720	141500	5002510	15170	15170	15170	15170	0
327	20230720	141400	5002510	15170	15170	15170	15170	0
328	20230720	141300	5002510	15170	15170	15170	15170	0
329	20230720	141200	5002510	15170	15170	15170	15170	0
330	20230720	141100	5002510	15170	15170	15170	15170	0
331	20230720	141000	5002510	15170	15170	15170	15170	0
332	20230720	140900	5002510	15170	15170	15170	15170	0
333	20230720	140800	5002510	15170	15170	15170	15170	0
334	20230720	140700	5002510	15170	15170	15170	15170	0
335	20230720	140600	5002510	15170	15170	15170	15170	0
336	20230720	140500	5002510	15170	15170	15170	15170	0
337	20230720	140400	5002510	15170	15170	15170	15170	0
338	20230720	140300	5002510	15170	15170	15170	15170	0
339	20230720	140200	5002510	15170	15170	15170	15170	0
340	20230720	140100	5002510	15170	15170	15170	15170	0
341	20230720	140000	5002510	15170	15170	15170	15170	0
342	20230720	135900	5002510	15170	15170	15170	15170	0
343	20230720	135800	5002510	15170	15170	15170	15170	0
344	20230720	135700	5002510	15170	15170	15170	15170	0
345	20230720	135600	5002510	15170	15170	15170	15170	0
346	20230720	135500	5002510	15170	15170	15170	15170	0
347	20230720	135400	5002510	15170	15170	15170	15170	0
348	20230720	135300	5002510	15170	15170	15170	15170	0
349	20230720	135200	5002510	15170	15170	15170	15170	0
350	20230720	135100	5002510	15170	15170	15170	15170	0
351	20230720	135000	5002510	15170	15170	15170	15170	0
352	20230720	134900	5002510	15170	15170	15170	15170	0
353	20230720	134800	5002510	15170	15170	15170	15170	31
354	20230720	134700	4532240	15210	15210	15210	15210	0
355	20230720	134600	4532240	15210	15210	15210	15210	0
356	20230720	134500	4532240	15210	15210	15210	15210	0
357	20230720	134400	4532240	15210	15210	15210	15210	0
358	20230720	134300	4532240	15210	15210	15210	15210	0
359	20230720	134200	4532240	15210	15210	15210	15210	0
360	20230720	134100	4532240	15210	15210	15210	15210	0
361	20230720	134000	4532240	15210	15210	15210	15210	0
362	20230720	133900	4532240	15210	15210	15210	15210	0
363	20230720	133800	4532240	15210	15210	15210	15210	0
364	20230720	133700	4532240	15210	15210	15210	15210	0
365	20230720	133600	4532240	15210	15210	15210	15210	0
366	20230720	133500	4532240	15210	15210	15210	15210	0
367	20230720	133400	4532240	15210	15210	15210	15210	0
368	20230720	133300	4532240	15210	15210	15210	15210	0
369	20230720	133200	4532240	15210	15210	15210	15210	0
370	20230720	133100	4532240	15210	15210	15210	15210	0
371	20230720	133000	4532240	15210	15210	15210	15210	0
372	20230720	132900	4532240	15210	15210	15210	15210	0
373	20230720	132800	4532240	15210	15210	15210	15210	0
374	20230720	132700	4532240	15210	15210	15210	15210	0
375	20230720	132600	4532240	15210	15210	15210	15210	0
376	20230720	132500	4532240	15210	15210	15210	15210	0
377	20230720	132400	4532240	15210	15210	15210	15210	0
378	20230720	132300	4532240	15210	15210	15210	15210	0
379	20230720	132200	4532240	15210	15210	15210	15210	0
380	20230720	132100	4532240	15210	15210	15210	15210	0
381	20230720	132000	4532240	15210	15210	15210	15210	1
382	20230720	131900	4517030	15210	15210	15210	15210	0
383	20230720	131800	4517030	15210	15210	15210	15210	0
384	20230720	131700	4517030	15210	15210	15210	15210	0
385	20230720	131600	4517030	15210	15210	15210	15210	0
386	20230720	131500	4517030	15210	15210	15210	15210	0
387	20230720	131400	4517030	15210	15210	15210	15210	0
388	20230720	131300	4517030	15210	15210	15210	15210	0
389	20230720	131200	4517030	15210	15210	15210	15210	0
390	20230720	131100	4517030	15210	15210	15210	15210	0
391	20230720	131000	4517030	15210	15210	15210	15210	0
392	20230720	130900	4517030	15210	15210	15210	15210	0
393	20230720	130800	4517030	15210	15210	15210	15210	0
394	20230720	130700	4517030	15210	15210	15210	15210	0
395	20230720	130600	4517030	15210	15210	15210	15210	0
396	20230720	130500	4517030	15210	15210	15210	15210	0
397	20230720	130400	4517030	15210	15210	15210	15210	0
398	20230720	130300	4517030	15210	15210	15210	15210	0
399	20230720	130200	4517030	15210	15210	15210	15210	0
400	20230720	130100	4517030	15210	15210	15210	15210	0
401	20230720	130000	4517030	15210	15210	15210	15210	0
402	20230720	125900	4517030	15210	15210	15210	15210	0
403	20230720	125800	4517030	15210	15210	15210	15210	0
404	20230720	125700	4517030	15210	15210	15210	15210	0
405	20230720	125600	4517030	15210	15210	15210	15210	0
406	20230720	125500	4517030	15210	15210	15210	15210	0
407	20230720	125400	4517030	15210	15210	15210	15210	0
408	20230720	125300	4517030	15210	15210	15210	15210	0
409	20230720	125200	4517030	15210	15210	15210	15210	0
410	20230720	125100	4517030	15210	15210	15210	15210	0
411	20230720	125000	4517030	15210	15210	15210	15210	0
412	20230720	124900	4517030	15210	15210	15210	15210	0
413	20230720	124800	4517030	15210	15210	15210	15210	0
414	20230720	124700	4517030	15210	15210	15210	15210	0
415	20230720	124600	4517030	15210	15210	15210	15210	0
416	20230720	124500	4517030	15210	15210	15210	15210	0
417	20230720	124400	4517030	15210	15210	15210	15210	0
418	20230720	124300	4517030	15210	15210	15210	15210	0
419	20230720	124200	4517030	15210	15210	15210	15210	0
420	20230720	124100	4517030	15210	15210	15210	15210	0
421	20230720	124000	4517030	15210	15210	15210	15210	0
422	20230720	123900	4517030	15210	15210	15210	15210	0
423	20230720	123800	4517030	15210	15210	15210	15210	0
424	20230720	123700	4517030	15210	15210	15210	15210	0
425	20230720	123600	4517030	15210	15210	15210	15210	0
426	20230720	123500	4517030	15210	15210	15210	15210	0
427	20230720	123400	4517030	15210	15210	15210	15210	0
428	20230720	123300	4517030	15210	15210	15210	15210	0
429	20230720	123200	4517030	15210	15210	15210	15210	0
430	20230720	123100	4517030	15210	15210	15210	15210	0
431	20230720	123000	4517030	15210	15210	15210	15210	0
432	20230720	122900	4517030	15210	15210	15210	15210	0
433	20230720	122800	4517030	15210	15210	15210	15210	0
434	20230720	122700	4517030	15210	15210	15210	15210	0
435	20230720	122600	4517030	15210	15210	15210	15210	0
436	20230720	122500	4517030	15210	15210	15210	15210	0
437	20230720	122400	4517030	15210	15210	15210	15210	0
438	20230720	122300	4517030	15210	15210	15210	15210	0
439	20230720	122200	4517030	15210	15210	15210	15210	0
440	20230720	122100	4517030	15210	15210	15210	15210	0
441	20230720	122000	4517030	15210	15210	15210	15210	0
442	20230720	121900	4517030	15210	15210	15210	15210	0
443	20230720	121800	4517030	15210	15210	15210	15210	0
444	20230720	121700	4517030	15210	15210	15210	15210	0
445	20230720	121600	4517030	15210	15210	15210	15210	0
446	20230720	121500	4517030	15210	15210	15210	15210	0
447	20230720	121400	4517030	15210	15210	15210	15210	0
448	20230720	121300	4517030	15210	15210	15210	15210	0
449	20230720	121200	4517030	15210	15210	15210	15210	0
450	20230720	121100	4517030	15210	15210	15210	15210	0
451	20230720	121000	4517030	15210	15210	15210	15210	0
452	20230720	120900	4517030	15210	15210	15210	15210	0
453	20230720	120800	4517030	15210	15210	15210	15210	0
454	20230720	120700	4517030	15210	15210	15210	15210	0
455	20230720	120600	4517030	15210	15210	15210	15210	0
456	20230720	120500	4517030	15210	15210	15210	15210	0
457	20230720	120400	4517030	15210	15210	15210	15210	0
458	20230720	120300	4517030	15210	15210	15210	15210	0
459	20230720	120200	4517030	15210	15210	15210	15210	0
460	20230720	120100	4517030	15210	15210	15210	15210	0
461	20230720	120000	4517030	15210	15210	15210	15210	0
462	20230720	115900	4517030	15210	15210	15210	15210	0
463	20230720	115800	4517030	15210	15210	15210	15210	0
464	20230720	115700	4517030	15210	15210	15210	15210	0
465	20230720	115600	4517030	15210	15210	15210	15210	0
466	20230720	115500	4517030	15210	15210	15210	15210	0
467	20230720	115400	4517030	15210	15210	15210	15210	1
468	20230720	115300	4501820	15210	15210	15210	15210	0
469	20230720	115200	4501820	15210	15210	15210	15210	0
470	20230720	115100	4501820	15210	15210	15210	15210	0
471	20230720	115000	4501820	15210	15210	15210	15210	0
472	20230720	114900	4501820	15210	15210	15210	15210	0
473	20230720	114800	4501820	15210	15210	15210	15210	0
474	20230720	114700	4501820	15210	15210	15210	15210	0
475	20230720	114600	4501820	15210	15210	15210	15210	0
476	20230720	114500	4501820	15210	15210	15210	15210	0
477	20230720	114400	4501820	15210	15210	15210	15210	0
478	20230720	114300	4501820	15210	15210	15210	15210	0
479	20230720	114200	4501820	15210	15210	15210	15210	0
480	20230720	114100	4501820	15210	15210	15210	15210	0
481	20230720	114000	4501820	15210	15210	15210	15210	0
482	20230720	113900	4501820	15210	15210	15210	15210	0
483	20230720	113800	4501820	15210	15210	15210	15210	0
484	20230720	113700	4501820	15210	15210	15210	15210	1
485	20230720	113600	4486610	15230	15230	15230	15230	0
486	20230720	113500	4486610	15230	15230	15230	15230	0
487	20230720	113400	4486610	15230	15230	15230	15230	0
488	20230720	113300	4486610	15230	15230	15230	15230	0
489	20230720	113200	4486610	15230	15230	15230	15230	0
490	20230720	113100	4486610	15230	15230	15230	15230	0
491	20230720	113000	4486610	15230	15230	15230	15230	0
492	20230720	112900	4486610	15230	15230	15230	15230	0
493	20230720	112800	4486610	15230	15220	15230	15220	8
494	20230720	112700	4364790	15230	15230	15230	15230	0
495	20230720	112600	4364790	15230	15230	15230	15230	0
496	20230720	112500	4364790	15230	15230	15230	15230	0
497	20230720	112400	4364790	15230	15230	15230	15230	0
498	20230720	112300	4364790	15230	15230	15230	15230	0
499	20230720	112200	4364790	15230	15230	15230	15230	0
500	20230720	112100	4364790	15230	15230	15230	15230	0
501	20230720	112000	4364790	15230	15230	15230	15230	0
502	20230720	111900	4364790	15230	15230	15230	15230	0
503	20230720	111800	4364790	15230	15230	15230	15230	0
504	20230720	111700	4364790	15230	15230	15230	15230	0
505	20230720	111600	4364790	15230	15230	15230	15230	0
506	20230720	111500	4364790	15230	15230	15230	15230	0
507	20230720	111400	4364790	15230	15230	15230	15230	0
508	20230720	111300	4364790	15230	15230	15230	15230	0
509	20230720	111200	4364790	15230	15230	15230	15230	0
510	20230720	111100	4364790	15230	15230	15230	15230	0
511	20230720	111000	4364790	15230	15230	15230	15230	0
512	20230720	110900	4364790	15230	15230	15230	15230	0
513	20230720	110800	4364790	15230	15230	15230	15230	0
514	20230720	110700	4364790	15230	15230	15230	15230	0
515	20230720	110600	4364790	15230	15230	15230	15230	0
516	20230720	110500	4364790	15230	15230	15230	15230	0
517	20230720	110400	4364790	15230	15230	15230	15230	0
518	20230720	110300	4364790	15230	15230	15230	15230	0
519	20230720	110200	4364790	15230	15230	15230	15230	0
520	20230720	110100	4364790	15230	15230	15230	15230	0
521	20230720	110000	4364790	15230	15230	15230	15230	0
522	20230720	105900	4364790	15230	15230	15230	15230	0
523	20230720	105800	4364790	15230	15230	15230	15230	0
524	20230720	105700	4364790	15230	15230	15230	15230	0
525	20230720	105600	4364790	15230	15230	15230	15230	0
526	20230720	105500	4364790	15230	15230	15230	15230	0
527	20230720	105400	4364790	15230	15230	15230	15230	0
528	20230720	105300	4364790	15230	15230	15230	15230	0
529	20230720	105200	4364790	15230	15230	15230	15230	0
530	20230720	105100	4364790	15230	15230	15230	15230	1
531	20230720	105000	4349560	15220	15120	15230	15120	4
532	20230720	104900	4288760	15220	15220	15220	15220	0
533	20230720	104800	4288760	15220	15220	15220	15220	0
534	20230720	104700	4288760	15220	15220	15220	15220	0
535	20230720	104600	4288760	15220	15230	15230	15110	3
536	20230720	104500	4243200	15100	15100	15100	15100	24
537	20230720	104400	3880800	15100	15100	15100	15100	51
538	20230720	104300	3110700	15100	15100	15100	15100	0
539	20230720	104200	3110700	15100	15100	15100	15100	0
540	20230720	104100	3110700	15100	15100	15100	15100	0
541	20230720	104000	3110700	15100	15100	15100	15100	20
542	20230720	103900	2808700	15090	15090	15090	15090	0
543	20230720	103800	2808700	15090	15090	15090	15090	0
544	20230720	103700	2808700	15090	15090	15090	15090	0
545	20230720	103600	2808700	15090	15090	15090	15090	1
546	20230720	103500	2793610	15100	15100	15100	15100	0
547	20230720	103400	2793610	15100	15100	15100	15100	3
548	20230720	103300	2748310	15100	15100	15110	15100	64
549	20230720	103200	1781770	15100	15100	15100	15100	0
550	20230720	103100	1781770	15100	15100	15100	15100	0
551	20230720	103000	1781770	15100	15100	15100	15100	0
552	20230720	102900	1781770	15100	15100	15100	15100	0
553	20230720	102800	1781770	15100	15100	15100	15100	0
554	20230720	102700	1781770	15100	15100	15100	15100	0
555	20230720	102600	1781770	15100	15100	15100	15100	0
556	20230720	102500	1781770	15100	15100	15100	15100	0
557	20230720	102400	1781770	15100	15100	15100	15100	10
558	20230720	102300	1630770	15100	15100	15100	15100	0
559	20230720	102200	1630770	15100	15100	15100	15100	0
560	20230720	102100	1630770	15100	15100	15100	15100	0
561	20230720	102000	1630770	15100	15100	15100	15100	0
562	20230720	101900	1630770	15100	15100	15100	15100	0
563	20230720	101800	1630770	15100	15100	15100	15100	0
564	20230720	101700	1630770	15100	15100	15100	15100	0
565	20230720	101600	1630770	15100	15100	15100	15100	0
566	20230720	101500	1630770	15100	15100	15100	15100	0
567	20230720	101400	1630770	15100	15100	15100	15100	0
568	20230720	101300	1630770	15100	15100	15100	15100	0
569	20230720	101200	1630770	15100	15100	15100	15100	0
570	20230720	101100	1630770	15100	15100	15100	15100	0
571	20230720	101000	1630770	15100	15100	15100	15100	0
572	20230720	100900	1630770	15100	15100	15100	15100	0
573	20230720	100800	1630770	15100	15100	15100	15100	0
574	20230720	100700	1630770	15100	15090	15100	15090	4
575	20230720	100600	1570400	15100	15100	15100	15100	0
576	20230720	100500	1570400	15100	15100	15100	15100	0
577	20230720	100400	1570400	15100	15100	15100	15100	0
578	20230720	100300	1570400	15100	15100	15100	15100	0
579	20230720	100200	1570400	15100	15100	15100	15100	0
580	20230720	100100	1570400	15100	15100	15100	15100	0
581	20230720	100000	1570400	15100	15100	15100	15100	0
582	20230720	095900	1570400	15100	15100	15100	15100	0
583	20230720	095800	1570400	15100	15100	15100	15100	0
584	20230720	095700	1570400	15100	15100	15100	15100	0
585	20230720	095600	1570400	15100	15100	15100	15100	1
586	20230720	095500	1555300	15100	15100	15100	15100	29
587	20230720	095400	1117400	15100	15100	15100	15100	0
588	20230720	095300	1117400	15100	15100	15100	15100	0
589	20230720	095200	1117400	15100	15100	15100	15100	0
590	20230720	095100	1117400	15100	15100	15100	15100	0
591	20230720	095000	1117400	15100	15100	15100	15100	0
592	20230720	094900	1117400	15100	15100	15100	15100	0
593	20230720	094800	1117400	15100	15100	15100	15100	0
594	20230720	094700	1117400	15100	15100	15100	15100	0
595	20230720	094600	1117400	15100	15100	15100	15100	0
596	20230720	094500	1117400	15100	15100	15100	15100	0
597	20230720	094400	1117400	15100	15100	15100	15100	0
598	20230720	094300	1117400	15100	15100	15100	15100	0
599	20230720	094200	1117400	15100	15100	15100	15100	0
600	20230720	094100	1117400	15100	15100	15100	15100	0
601	20230720	094000	1117400	15100	15100	15100	15100	0
602	20230720	093900	1117400	15100	15100	15100	15100	0
603	20230720	093800	1117400	15100	15100	15100	15100	0
604	20230720	093700	1117400	15100	15100	15100	15100	0
605	20230720	093600	1117400	15100	15100	15100	15100	0
606	20230720	093500	1117400	15100	15100	15100	15100	0
607	20230720	093400	1117400	15100	15100	15100	15100	0
608	20230720	093300	1117400	15100	15100	15100	15100	2
609	20230720	093200	1087200	15100	15100	15100	15100	0
610	20230720	093100	1087200	15100	15100	15100	15100	0
611	20230720	093000	1087200	15100	15100	15100	15100	0
612	20230720	092900	1087200	15100	15100	15100	15100	0
613	20230720	092800	1087200	15100	15100	15100	15100	0
614	20230720	092700	1087200	15100	15100	15100	15100	1
615	20230720	092600	1072100	15100	15100	15100	15100	0
616	20230720	092500	1072100	15100	15100	15100	15100	0
617	20230720	092400	1072100	15100	15100	15100	15100	0
618	20230720	092300	1072100	15100	15100	15100	15100	0
619	20230720	092200	1072100	15100	15100	15100	15100	0
620	20230720	092100	1072100	15100	15100	15100	15100	0
621	20230720	092000	1072100	15100	15100	15100	15100	0
622	20230720	091900	1072100	15100	15100	15100	15100	1
623	20230720	091800	1057000	15100	15100	15100	15100	0
624	20230720	091700	1057000	15100	15100	15100	15100	0
625	20230720	091600	1057000	15100	15100	15100	15100	0
626	20230720	091500	1057000	15100	15100	15100	15100	0
627	20230720	091400	1057000	15100	15100	15100	15100	0
628	20230720	091300	1057000	15100	15100	15100	15100	0
629	20230720	091200	1057000	15100	15100	15100	15100	0
630	20230720	091100	1057000	15100	15100	15100	15100	0
631	20230720	091000	1057000	15100	15100	15100	15100	0
632	20230720	090900	1057000	15100	15100	15100	15100	1
633	20230720	090800	1041900	15100	15100	15100	15100	0
634	20230720	090700	1041900	15100	15100	15100	15100	0
635	20230720	090600	1041900	15100	15100	15100	15100	1
636	20230720	090500	1026800	15100	15100	15100	15100	0
637	20230720	090400	1026800	15100	15100	15100	15100	0
638	20230720	090300	1026800	15100	15100	15100	15100	0
639	20230720	090200	1026800	15100	15100	15100	15100	0
640	20230720	090100	1026800	15100	15100	15100	15100	0
641	20230720	090000	1026800	15100	15100	15100	15100	68