KissMeData/092130/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194800	95824270	15630	15630	15630	15630	188
3	20230706	194700	95824270	15630	15630	15630	15630	0
4	20230706	194600	95824270	15630	15630	15630	15630	0
5	20230706	194500	95824270	15630	15630	15630	15630	0
6	20230706	194400	95824270	15630	15630	15630	15630	0
7	20230706	194300	95824270	15630	15630	15630	15630	0
8	20230706	194200	95824270	15630	15630	15630	15630	0
9	20230706	194100	95824270	15630	15630	15630	15630	0
10	20230706	194000	95824270	15630	15630	15630	15630	0
11	20230706	193900	95824270	15630	15630	15630	15630	0
12	20230706	193800	95824270	15630	15630	15630	15630	0
13	20230706	193700	95824270	15630	15630	15630	15630	0
14	20230706	193600	95824270	15630	15630	15630	15630	0
15	20230706	193500	95824270	15630	15630	15630	15630	0
16	20230706	193400	95824270	15630	15630	15630	15630	0
17	20230706	193300	95824270	15630	15630	15630	15630	0
18	20230706	193200	95824270	15630	15630	15630	15630	0
19	20230706	193100	95824270	15630	15630	15630	15630	0
20	20230706	193000	95824270	15630	15630	15630	15630	0
21	20230706	192900	95824270	15630	15630	15630	15630	0
22	20230706	192800	95824270	15630	15630	15630	15630	0
23	20230706	192700	95824270	15630	15630	15630	15630	0
24	20230706	192600	95824270	15630	15630	15630	15630	0
25	20230706	192500	95824270	15630	15630	15630	15630	0
26	20230706	192400	95824270	15630	15630	15630	15630	0
27	20230706	192300	95824270	15630	15630	15630	15630	0
28	20230706	192200	95824270	15630	15630	15630	15630	0
29	20230706	192100	95824270	15630	15630	15630	15630	0
30	20230706	192000	95824270	15630	15630	15630	15630	0
31	20230706	191900	95824270	15630	15630	15630	15630	0
32	20230706	191800	95824270	15630	15630	15630	15630	188
33	20230706	191700	95824270	15630	15630	15630	15630	0
34	20230706	191600	95824270	15630	15630	15630	15630	0
35	20230706	191500	95824270	15630	15630	15630	15630	0
36	20230706	191400	95824270	15630	15630	15630	15630	0
37	20230706	191300	95824270	15630	15630	15630	15630	0
38	20230706	191200	95824270	15630	15630	15630	15630	0
39	20230706	191100	95824270	15630	15630	15630	15630	0
40	20230706	191000	95824270	15630	15630	15630	15630	0
41	20230706	190900	95824270	15630	15630	15630	15630	0
42	20230706	190800	95824270	15630	15630	15630	15630	0
43	20230706	190700	95824270	15630	15630	15630	15630	0
44	20230706	190600	95824270	15630	15630	15630	15630	0
45	20230706	190500	95824270	15630	15630	15630	15630	0
46	20230706	190400	95824270	15630	15630	15630	15630	0
47	20230706	190300	95824270	15630	15630	15630	15630	0
48	20230706	190200	95824270	15630	15630	15630	15630	0
49	20230706	190100	95824270	15630	15630	15630	15630	0
50	20230706	190000	95824270	15630	15630	15630	15630	0
51	20230706	185900	95824270	15630	15630	15630	15630	0
52	20230706	185800	95824270	15630	15630	15630	15630	0
53	20230706	185700	95824270	15630	15630	15630	15630	0
54	20230706	185600	95824270	15630	15630	15630	15630	0
55	20230706	185500	95824270	15630	15630	15630	15630	0
56	20230706	185400	95824270	15630	15630	15630	15630	0
57	20230706	185300	95824270	15630	15630	15630	15630	0
58	20230706	185200	95824270	15630	15630	15630	15630	0
59	20230706	185100	95824270	15630	15630	15630	15630	0
60	20230706	185000	95824270	15630	15630	15630	15630	0
61	20230706	184900	95824270	15630	15630	15630	15630	0
62	20230706	184800	95824270	15630	15630	15630	15630	188
63	20230706	184700	95824270	15630	15630	15630	15630	0
64	20230706	184600	95824270	15630	15630	15630	15630	0
65	20230706	184500	95824270	15630	15630	15630	15630	0
66	20230706	184400	95824270	15630	15630	15630	15630	0
67	20230706	184300	95824270	15630	15630	15630	15630	0
68	20230706	184200	95824270	15630	15630	15630	15630	0
69	20230706	184100	95824270	15630	15630	15630	15630	0
70	20230706	184000	95824270	15630	15630	15630	15630	0
71	20230706	183900	95824270	15630	15630	15630	15630	0
72	20230706	183800	95824270	15630	15630	15630	15630	0
73	20230706	183700	95824270	15630	15630	15630	15630	0
74	20230706	183600	95824270	15630	15630	15630	15630	0
75	20230706	183500	95824270	15630	15630	15630	15630	0
76	20230706	183400	95824270	15630	15630	15630	15630	0
77	20230706	183300	95824270	15630	15630	15630	15630	0
78	20230706	183200	95824270	15630	15630	15630	15630	0
79	20230706	183100	95824270	15630	15630	15630	15630	0
80	20230706	183000	95824270	15630	15630	15630	15630	0
81	20230706	182900	95824270	15630	15630	15630	15630	0
82	20230706	182800	95824270	15630	15630	15630	15630	0
83	20230706	182700	95824270	15630	15630	15630	15630	0
84	20230706	182600	95824270	15630	15630	15630	15630	0
85	20230706	182500	95824270	15630	15630	15630	15630	0
86	20230706	182400	95824270	15630	15630	15630	15630	0
87	20230706	182300	95824270	15630	15630	15630	15630	0
88	20230706	182200	95824270	15630	15630	15630	15630	0
89	20230706	182100	95824270	15630	15630	15630	15630	0
90	20230706	182000	95824270	15630	15630	15630	15630	0
91	20230706	181900	95824270	15630	15630	15630	15630	0
92	20230706	181800	95824270	15630	15630	15630	15630	188
93	20230706	181700	95824270	15630	15630	15630	15630	0
94	20230706	181600	95824270	15630	15630	15630	15630	0
95	20230706	181500	95824270	15630	15630	15630	15630	0
96	20230706	181400	95824270	15630	15630	15630	15630	0
97	20230706	181300	95824270	15630	15630	15630	15630	0
98	20230706	181200	95824270	15630	15630	15630	15630	0
99	20230706	181100	95824270	15630	15630	15630	15630	0
100	20230706	181000	95824270	15630	15630	15630	15630	0
101	20230706	180900	95824270	15630	15630	15630	15630	0
102	20230706	180800	95824270	15630	15630	15630	15630	0
103	20230706	180700	95824270	15630	15630	15630	15630	0
104	20230706	180600	95824270	15630	15630	15630	15630	0
105	20230706	180500	95824270	15630	15630	15630	15630	0
106	20230706	180400	95824270	15630	15630	15630	15630	0
107	20230706	180300	95824270	15630	15630	15630	15630	0
108	20230706	180200	95824270	15630	15630	15630	15630	0
109	20230706	180100	95824270	15630	15630	15630	15630	0
110	20230706	180000	95824270	15630	15630	15630	15630	0
111	20230706	175900	95824270	15630	15630	15630	15630	0
112	20230706	175800	95824270	15630	15630	15630	15630	0
113	20230706	175700	95824270	15630	15630	15630	15630	0
114	20230706	175600	95824270	15630	15630	15630	15630	0
115	20230706	175500	95824270	15630	15630	15630	15630	0
116	20230706	175400	95824270	15630	15630	15630	15630	0
117	20230706	175300	95824270	15630	15630	15630	15630	0
118	20230706	175200	95824270	15630	15630	15630	15630	0
119	20230706	175100	95824270	15630	15630	15630	15630	0
120	20230706	175000	95824270	15630	15630	15630	15630	0
121	20230706	174900	95824270	15630	15630	15630	15630	0
122	20230706	174800	95824270	15630	15630	15630	15630	188
123	20230706	174700	95824270	15630	15630	15630	15630	0
124	20230706	174600	95824270	15630	15630	15630	15630	0
125	20230706	174500	95824270	15630	15630	15630	15630	0
126	20230706	174400	95824270	15630	15630	15630	15630	0
127	20230706	174300	95824270	15630	15630	15630	15630	0
128	20230706	174200	95824270	15630	15630	15630	15630	0
129	20230706	174100	95824270	15630	15630	15630	15630	0
130	20230706	174000	95824270	15630	15630	15630	15630	0
131	20230706	173900	95824270	15630	15630	15630	15630	0
132	20230706	173800	95824270	15630	15630	15630	15630	0
133	20230706	173700	95824270	15630	15630	15630	15630	0
134	20230706	173600	95824270	15630	15630	15630	15630	0
135	20230706	173500	95824270	15630	15630	15630	15630	0
136	20230706	173400	95824270	15630	15630	15630	15630	0
137	20230706	173300	95824270	15630	15630	15630	15630	0
138	20230706	173200	95824270	15630	15630	15630	15630	0
139	20230706	173100	95824270	15630	15630	15630	15630	0
140	20230706	173000	95824270	15630	15630	15630	15630	0
141	20230706	172900	95824270	15630	15630	15630	15630	0
142	20230706	172800	95824270	15630	15630	15630	15630	0
143	20230706	172700	95824270	15630	15630	15630	15630	0
144	20230706	172600	95824270	15630	15630	15630	15630	0
145	20230706	172500	95824270	15630	15630	15630	15630	0
146	20230706	172400	95824270	15630	15630	15630	15630	0
147	20230706	172300	95824270	15630	15630	15630	15630	0
148	20230706	172200	95824270	15630	15630	15630	15630	0
149	20230706	172100	95824270	15630	15630	15630	15630	0
150	20230706	172000	95824270	15630	15630	15630	15630	0
151	20230706	171900	95824270	15630	15630	15630	15630	0
152	20230706	171800	95824270	15630	15630	15630	15630	188
153	20230706	171700	95824270	15630	15630	15630	15630	0
154	20230706	171600	95824270	15630	15630	15630	15630	0
155	20230706	171500	95824270	15630	15630	15630	15630	0
156	20230706	171400	95824270	15630	15630	15630	15630	0
157	20230706	171300	95824270	15630	15630	15630	15630	0
158	20230706	171200	95824270	15630	15630	15630	15630	0
159	20230706	171100	95824270	15630	15630	15630	15630	0
160	20230706	171000	95824270	15630	15630	15630	15630	0
161	20230706	170900	95824270	15630	15630	15630	15630	0
162	20230706	170800	95824270	15630	15630	15630	15630	0
163	20230706	170700	95824270	15630	15630	15630	15630	0
164	20230706	170600	95824270	15630	15630	15630	15630	0
165	20230706	170500	95824270	15630	15630	15630	15630	0
166	20230706	170400	95824270	15630	15630	15630	15630	0
167	20230706	170300	95824270	15630	15630	15630	15630	0
168	20230706	170200	95824270	15630	15630	15630	15630	0
169	20230706	170100	95824270	15630	15630	15630	15630	0
170	20230706	170000	95824270	15630	15630	15630	15630	0
171	20230706	165900	95824270	15630	15630	15630	15630	0
172	20230706	165800	95824270	15630	15630	15630	15630	0
173	20230706	165700	95824270	15630	15630	15630	15630	0
174	20230706	165600	95824270	15630	15630	15630	15630	0
175	20230706	165500	95824270	15630	15630	15630	15630	0
176	20230706	165400	95824270	15630	15630	15630	15630	0
177	20230706	165300	95824270	15630	15630	15630	15630	0
178	20230706	165200	95824270	15630	15630	15630	15630	0
179	20230706	165100	95824270	15630	15630	15630	15630	0
180	20230706	165000	95824270	15630	15630	15630	15630	0
181	20230706	164900	95824270	15630	15630	15630	15630	0
182	20230706	164800	95824270	15630	15630	15630	15630	188
183	20230706	164700	95824270	15630	15630	15630	15630	0
184	20230706	164600	95824270	15630	15630	15630	15630	0
185	20230706	164500	95824270	15630	15630	15630	15630	0
186	20230706	164400	95824270	15630	15630	15630	15630	0
187	20230706	164300	95824270	15630	15630	15630	15630	0
188	20230706	164200	95824270	15630	15630	15630	15630	0
189	20230706	164100	95824270	15630	15630	15630	15630	0
190	20230706	164000	95824270	15630	15630	15630	15630	0
191	20230706	163900	95824270	15630	15630	15630	15630	0
192	20230706	163800	95824270	15630	15630	15630	15630	0
193	20230706	163700	95824270	15630	15630	15630	15630	0
194	20230706	163600	95824270	15630	15630	15630	15630	0
195	20230706	163500	95824270	15630	15630	15630	15630	0
196	20230706	163400	95824270	15630	15630	15630	15630	0
197	20230706	163300	95824270	15630	15630	15630	15630	0
198	20230706	163200	95824270	15630	15630	15630	15630	0
199	20230706	163100	95824270	15630	15630	15630	15630	0
200	20230706	163000	95824270	15630	15630	15630	15630	0
201	20230706	162900	95824270	15630	15630	15630	15630	0
202	20230706	162800	95824270	15630	15630	15630	15630	0
203	20230706	162700	95824270	15630	15630	15630	15630	0
204	20230706	162600	95824270	15630	15630	15630	15630	0
205	20230706	162500	95824270	15630	15630	15630	15630	0
206	20230706	162400	95824270	15630	15630	15630	15630	0
207	20230706	162300	95824270	15630	15630	15630	15630	0
208	20230706	162200	95824270	15630	15630	15630	15630	0
209	20230706	162100	95824270	15630	15630	15630	15630	0
210	20230706	162000	95824270	15630	15630	15630	15630	0
211	20230706	161900	95824270	15630	15630	15630	15630	0
212	20230706	161800	95824270	15630	15630	15630	15630	188
213	20230706	161700	95824270	15630	15630	15630	15630	0
214	20230706	161600	95824270	15630	15630	15630	15630	0
215	20230706	161500	95824270	15630	15630	15630	15630	0
216	20230706	161400	95824270	15630	15630	15630	15630	0
217	20230706	161300	95824270	15630	15630	15630	15630	0
218	20230706	161200	95824270	15630	15630	15630	15630	0
219	20230706	161100	95824270	15630	15630	15630	15630	0
220	20230706	161000	95824270	15630	15630	15630	15630	0
221	20230706	160900	95824270	15630	15630	15630	15630	0
222	20230706	160800	95824270	15630	15630	15630	15630	0
223	20230706	160700	95824270	15630	15630	15630	15630	0
224	20230706	160600	95824270	15630	15630	15630	15630	0
225	20230706	160500	95824270	15630	15630	15630	15630	0
226	20230706	160400	95824270	15630	15630	15630	15630	0
227	20230706	160300	95824270	15630	15630	15630	15630	0
228	20230706	160200	95824270	15630	15630	15630	15630	0
229	20230706	160100	95824270	15630	15630	15630	15630	0
230	20230706	160000	95824270	15630	15630	15630	15630	0
231	20230706	155900	95824270	15630	15630	15630	15630	0
232	20230706	155800	95824270	15630	15630	15630	15630	0
233	20230706	155700	95824270	15630	15630	15630	15630	0
234	20230706	155600	95824270	15630	15630	15630	15630	0
235	20230706	155500	95824270	15630	15630	15630	15630	0
236	20230706	155400	95824270	15630	15630	15630	15630	0
237	20230706	155300	95824270	15630	15630	15630	15630	0
238	20230706	155200	95824270	15630	15630	15630	15630	0
239	20230706	155100	95824270	15630	15630	15630	15630	0
240	20230706	155000	95824270	15630	15630	15630	15630	0
241	20230706	154900	95824270	15630	15630	15630	15630	0
242	20230706	154800	95824270	15630	15630	15630	15630	188
243	20230706	154700	95824270	15630	15630	15630	15630	0
244	20230706	154600	95824270	15630	15630	15630	15630	0
245	20230706	154500	95824270	15630	15630	15630	15630	0
246	20230706	154400	95824270	15630	15630	15630	15630	0
247	20230706	154300	95824270	15630	15630	15630	15630	0
248	20230706	154200	95824270	15630	15630	15630	15630	0
249	20230706	154100	95824270	15630	15630	15630	15630	0
250	20230706	154000	95824270	15630	15630	15630	15630	0
251	20230706	153900	95824270	15630	15630	15630	15630	0
252	20230706	153800	95824270	15630	15630	15630	15630	0
253	20230706	153700	95824270	15630	15630	15630	15630	0
254	20230706	153600	95824270	15630	15630	15630	15630	0
255	20230706	153500	95824270	15630	15630	15630	15630	0
256	20230706	153400	95824270	15630	15630	15630	15630	0
257	20230706	153300	95824270	15630	15630	15630	15630	0
258	20230706	153200	95824270	15630	15630	15630	15630	0
259	20230706	153100	95824270	15630	15630	15630	15630	0
260	20230706	153000	95824270	15630	15630	15630	15630	188
261	20230706	152900	92885830	15600	15600	15600	15600	0
262	20230706	152800	92885830	15600	15600	15600	15600	0
263	20230706	152700	92885830	15600	15600	15600	15600	0
264	20230706	152600	92885830	15600	15600	15600	15600	0
265	20230706	152500	92885830	15600	15600	15600	15600	0
266	20230706	152400	92885830	15600	15600	15600	15600	0
267	20230706	152300	92885830	15600	15600	15600	15600	0
268	20230706	152200	92885830	15600	15600	15600	15600	0
269	20230706	152100	92885830	15600	15600	15600	15600	0
270	20230706	152000	92885830	15600	15600	15600	15600	0
271	20230706	151900	92885830	15600	15610	15610	15600	144
272	20230706	151800	90639170	15620	15620	15620	15610	736
273	20230706	151700	79145300	15630	15630	15630	15630	3
274	20230706	151600	79098410	15630	15630	15630	15630	0
275	20230706	151500	79098410	15630	15630	15630	15630	0
276	20230706	151400	79098410	15630	15630	15630	15630	0
277	20230706	151300	79098410	15630	15630	15630	15630	20
278	20230706	151200	78785810	15630	15630	15630	15630	24
279	20230706	151100	78410690	15640	15640	15640	15640	0
280	20230706	151000	78410690	15640	15640	15640	15640	0
281	20230706	150900	78410690	15640	15640	15640	15640	0
282	20230706	150800	78410690	15640	15640	15640	15640	0
283	20230706	150700	78410690	15640	15640	15640	15640	101
284	20230706	150600	76831050	15650	15650	15650	15650	0
285	20230706	150500	76831050	15650	15650	15650	15650	2
286	20230706	150400	76799750	15640	15640	15640	15640	0
287	20230706	150300	76799750	15640	15640	15640	15640	0
288	20230706	150200	76799750	15640	15640	15640	15640	0
289	20230706	150100	76799750	15640	15640	15640	15640	89
290	20230706	150000	75407790	15640	15640	15640	15640	1
291	20230706	145900	75392150	15640	15630	15640	15630	54
292	20230706	145800	74548110	15630	15630	15630	15630	0
293	20230706	145700	74548110	15630	15630	15630	15630	0
294	20230706	145600	74548110	15630	15630	15630	15620	83
295	20230706	145500	73250970	15620	15620	15620	15620	0
296	20230706	145400	73250970	15620	15620	15620	15620	512
297	20230706	145300	65253530	15660	15660	15660	15660	1
298	20230706	145200	65237870	15660	15660	15660	15660	5
299	20230706	145100	65159570	15660	15660	15660	15660	1
300	20230706	145000	65143910	15660	15660	15660	15660	2
301	20230706	144900	65112590	15620	15620	15620	15620	0
302	20230706	144800	65112590	15620	15620	15620	15620	0
303	20230706	144700	65112590	15620	15620	15620	15620	0
304	20230706	144600	65112590	15620	15620	15620	15620	0
305	20230706	144500	65112590	15620	15630	15630	15620	100
306	20230706	144400	63550570	15620	15620	15620	15620	0
307	20230706	144300	63550570	15620	15620	15620	15620	0
308	20230706	144200	63550570	15620	15620	15620	15620	0
309	20230706	144100	63550570	15620	15620	15620	15620	0
310	20230706	144000	63550570	15620	15620	15620	15620	0
311	20230706	143900	63550570	15620	15630	15630	15620	10
312	20230706	143800	63394360	15630	15630	15630	15630	194
313	20230706	143700	60362140	15630	15630	15630	15620	253
314	20230706	143600	56408270	15630	15630	15630	15630	1
315	20230706	143500	56392640	15620	15620	15620	15620	0
316	20230706	143400	56392640	15620	15620	15620	15620	0
317	20230706	143300	56392640	15620	15620	15620	15620	0
318	20230706	143200	56392640	15620	15620	15620	15620	0
319	20230706	143100	56392640	15620	15620	15620	15620	0
320	20230706	143000	56392640	15620	15620	15620	15620	0
321	20230706	142900	56392640	15620	15620	15620	15620	129
322	20230706	142800	54377660	15620	15620	15620	15620	0
323	20230706	142700	54377660	15620	15620	15620	15620	0
324	20230706	142600	54377660	15620	15620	15620	15620	0
325	20230706	142500	54377660	15620	15630	15630	15620	11
326	20230706	142400	54205830	15630	15630	15630	15630	2
327	20230706	142300	54174570	15630	15630	15630	15630	0
328	20230706	142200	54174570	15630	15630	15630	15630	0
329	20230706	142100	54174570	15630	15630	15630	15630	5
330	20230706	142000	54096420	15630	15630	15630	15630	2
331	20230706	141900	54065160	15630	15630	15630	15630	4
332	20230706	141800	54002640	15630	15630	15630	15630	5
333	20230706	141700	53924490	15630	15630	15630	15630	0
334	20230706	141600	53924490	15630	15630	15630	15630	2
335	20230706	141500	53893230	15650	15650	15650	15650	0
336	20230706	141400	53893230	15650	15650	15650	15650	0
337	20230706	141300	53893230	15650	15650	15650	15650	8
338	20230706	141200	53768030	15630	15630	15630	15630	30
339	20230706	141100	53299130	15630	15630	15630	15630	2
340	20230706	141000	53267870	15630	15630	15630	15630	6
341	20230706	140900	53174090	15630	15630	15630	15630	4
342	20230706	140800	53111570	15640	15640	15640	15640	0
343	20230706	140700	53111570	15640	15640	15640	15640	0
344	20230706	140600	53111570	15640	15640	15640	15640	0
345	20230706	140500	53111570	15640	15630	15640	15630	97
346	20230706	140400	51595300	15630	15630	15630	15630	0
347	20230706	140300	51595300	15630	15640	15640	15630	248
348	20230706	140200	47718740	15640	15640	15640	15640	3
349	20230706	140100	47671820	15640	15640	15640	15640	89
350	20230706	140000	46279860	15680	15710	15730	15630	720
351	20230706	135900	34973610	15720	15720	15720	15720	139
352	20230706	135800	32788530	15720	15720	15720	15720	0
353	20230706	135700	32788530	15720	15720	15720	15720	0
354	20230706	135600	32788530	15720	15720	15720	15720	0
355	20230706	135500	32788530	15720	15720	15720	15720	0
356	20230706	135400	32788530	15720	15720	15720	15720	0
357	20230706	135300	32788530	15720	15720	15720	15720	0
358	20230706	135200	32788530	15720	15720	15720	15720	0
359	20230706	135100	32788530	15720	15720	15720	15720	0
360	20230706	135000	32788530	15720	15720	15720	15720	0
361	20230706	134900	32788530	15720	15720	15720	15720	0
362	20230706	134800	32788530	15720	15730	15730	15720	10
363	20230706	134700	32631240	15730	15730	15730	15730	0
364	20230706	134600	32631240	15730	15730	15730	15730	1
365	20230706	134500	32615510	15730	15730	15730	15730	2
366	20230706	134400	32584050	15720	15720	15720	15720	0
367	20230706	134300	32584050	15720	15720	15720	15720	0
368	20230706	134200	32584050	15720	15720	15720	15720	0
369	20230706	134100	32584050	15720	15720	15720	15720	0
370	20230706	134000	32584050	15720	15720	15720	15720	7
371	20230706	133900	32474010	15720	15720	15720	15720	0
372	20230706	133800	32474010	15720	15720	15720	15720	0
373	20230706	133700	32474010	15720	15720	15720	15720	12
374	20230706	133600	32285370	15730	15730	15730	15730	0
375	20230706	133500	32285370	15730	15730	15730	15730	0
376	20230706	133400	32285370	15730	15730	15730	15730	0
377	20230706	133300	32285370	15730	15730	15730	15730	0
378	20230706	133200	32285370	15730	15730	15730	15730	0
379	20230706	133100	32285370	15730	15730	15730	15730	5
380	20230706	133000	32206720	15730	15730	15730	15730	0
381	20230706	132900	32206720	15730	15730	15730	15730	3
382	20230706	132800	32159530	15730	15730	15730	15730	0
383	20230706	132700	32159530	15730	15730	15730	15730	0
384	20230706	132600	32159530	15730	15730	15730	15730	5
385	20230706	132500	32080880	15730	15730	15730	15730	0
386	20230706	132400	32080880	15730	15730	15730	15730	0
387	20230706	132300	32080880	15730	15730	15730	15730	0
388	20230706	132200	32080880	15730	15730	15730	15730	0
389	20230706	132100	32080880	15730	15730	15730	15730	0
390	20230706	132000	32080880	15730	15730	15730	15730	0
391	20230706	131900	32080880	15730	15720	15730	15720	4
392	20230706	131800	32017970	15720	15720	15720	15720	0
393	20230706	131700	32017970	15720	15720	15720	15720	0
394	20230706	131600	32017970	15720	15720	15720	15720	0
395	20230706	131500	32017970	15720	15720	15720	15720	0
396	20230706	131400	32017970	15720	15720	15720	15720	0
397	20230706	131300	32017970	15720	15720	15720	15720	0
398	20230706	131200	32017970	15720	15720	15720	15720	0
399	20230706	131100	32017970	15720	15720	15720	15720	0
400	20230706	131000	32017970	15720	15720	15720	15720	0
401	20230706	130900	32017970	15720	15720	15720	15720	1
402	20230706	130800	32002250	15720	15720	15720	15720	0
403	20230706	130700	32002250	15720	15720	15720	15720	0
404	20230706	130600	32002250	15720	15720	15720	15720	0
405	20230706	130500	32002250	15720	15720	15720	15720	0
406	20230706	130400	32002250	15720	15720	15720	15720	0
407	20230706	130300	32002250	15720	15720	15720	15720	0
408	20230706	130200	32002250	15720	15720	15720	15720	1
409	20230706	130100	31986530	15720	15720	15720	15720	0
410	20230706	130000	31986530	15720	15720	15720	15720	0
411	20230706	125900	31986530	15720	15720	15720	15720	0
412	20230706	125800	31986530	15720	15720	15720	15720	0
413	20230706	125700	31986530	15720	15720	15720	15720	0
414	20230706	125600	31986530	15720	15720	15720	15720	21
415	20230706	125500	31656410	15720	15720	15720	15720	0
416	20230706	125400	31656410	15720	15720	15720	15720	19
417	20230706	125300	31357730	15720	15720	15720	15720	0
418	20230706	125200	31357730	15720	15720	15720	15720	0
419	20230706	125100	31357730	15720	15720	15720	15720	0
420	20230706	125000	31357730	15720	15720	15720	15720	1
421	20230706	124900	31342010	15720	15720	15720	15720	0
422	20230706	124800	31342010	15720	15720	15720	15720	4
423	20230706	124700	31279130	15720	15720	15720	15720	0
424	20230706	124600	31279130	15720	15720	15720	15720	16
425	20230706	124500	31027610	15710	15710	15710	15710	56
426	20230706	124400	30147850	15710	15710	15710	15710	1
427	20230706	124300	30132140	15710	15710	15710	15710	0
428	20230706	124200	30132140	15710	15710	15710	15710	50
429	20230706	124100	29346640	15710	15710	15710	15710	0
430	20230706	124000	29346640	15710	15710	15710	15710	0
431	20230706	123900	29346640	15710	15710	15710	15710	0
432	20230706	123800	29346640	15710	15710	15710	15710	30
433	20230706	123700	28875340	15860	15860	15860	15860	10
434	20230706	123600	28716740	15870	15870	15870	15870	0
435	20230706	123500	28716740	15870	15870	15870	15870	0
436	20230706	123400	28716740	15870	15870	15870	15870	0
437	20230706	123300	28716740	15870	15870	15870	15870	0
438	20230706	123200	28716740	15870	15870	15870	15870	0
439	20230706	123100	28716740	15870	15870	15870	15870	0
440	20230706	123000	28716740	15870	15880	15880	15870	70
441	20230706	122900	27605830	15880	15880	15880	15880	89
442	20230706	122800	26192510	15880	15750	15890	15750	166
443	20230706	122700	23575890	15750	15750	15750	15750	0
444	20230706	122600	23575890	15750	15750	15750	15750	0
445	20230706	122500	23575890	15750	15750	15750	15750	0
446	20230706	122400	23575890	15750	15780	15780	15750	8
447	20230706	122300	23449710	15750	15750	15750	15750	8
448	20230706	122200	23323710	15760	15760	15760	15760	0
449	20230706	122100	23323710	15760	15760	15760	15760	0
450	20230706	122000	23323710	15760	15770	15790	15760	150
451	20230706	121900	20956410	15760	15760	15760	15760	101
452	20230706	121800	19364650	15700	15700	15700	15700	0
453	20230706	121700	19364650	15700	15750	15750	15700	95
454	20230706	121600	17870270	15740	15710	15740	15690	165
455	20230706	121500	15275900	15690	15690	15690	15690	0
456	20230706	121400	15275900	15690	15690	15690	15690	0
457	20230706	121300	15275900	15690	15690	15690	15690	0
458	20230706	121200	15275900	15690	15690	15690	15690	2
459	20230706	121100	15244520	15690	15690	15690	15690	17
460	20230706	121000	14977790	15700	15700	15700	15700	46
461	20230706	120900	14255590	15730	15730	15730	15730	0
462	20230706	120800	14255590	15730	15730	15730	15730	0
463	20230706	120700	14255590	15730	15730	15730	15730	1
464	20230706	120600	14239860	15730	15690	15730	15690	28
465	20230706	120500	13800040	15690	15690	15690	15690	0
466	20230706	120400	13800040	15690	15690	15690	15690	20
467	20230706	120300	13486240	15640	15640	15640	15640	0
468	20230706	120200	13486240	15640	15640	15640	15640	0
469	20230706	120100	13486240	15640	15640	15640	15640	0
470	20230706	120000	13486240	15640	15640	15640	15640	3
471	20230706	115900	13439320	15650	15650	15650	15650	0
472	20230706	115800	13439320	15650	15650	15650	15650	0
473	20230706	115700	13439320	15650	15650	15650	15650	0
474	20230706	115600	13439320	15650	15650	15650	15650	3
475	20230706	115500	13392370	15630	15630	15630	15630	0
476	20230706	115400	13392370	15630	15630	15630	15630	0
477	20230706	115300	13392370	15630	15630	15630	15630	0
478	20230706	115200	13392370	15630	15630	15630	15630	0
479	20230706	115100	13392370	15630	15630	15630	15630	0
480	20230706	115000	13392370	15630	15630	15630	15630	0
481	20230706	114900	13392370	15630	15630	15630	15630	0
482	20230706	114800	13392370	15630	15630	15630	15630	4
483	20230706	114700	13329850	15630	15630	15630	15630	0
484	20230706	114600	13329850	15630	15630	15630	15630	0
485	20230706	114500	13329850	15630	15630	15630	15630	0
486	20230706	114400	13329850	15630	15630	15630	15630	0
487	20230706	114300	13329850	15630	15620	15630	15620	2
488	20230706	114200	13298600	15610	15610	15610	15610	0
489	20230706	114100	13298600	15610	15610	15610	15610	0
490	20230706	114000	13298600	15610	15610	15610	15610	0
491	20230706	113900	13298600	15610	15610	15610	15610	0
492	20230706	113800	13298600	15610	15610	15610	15610	0
493	20230706	113700	13298600	15610	15610	15610	15610	0
494	20230706	113600	13298600	15610	15610	15610	15610	0
495	20230706	113500	13298600	15610	15620	15620	15610	30
496	20230706	113400	12830270	15620	15620	15620	15620	0
497	20230706	113300	12830270	15620	15620	15620	15620	0
498	20230706	113200	12830270	15620	15620	15620	15620	0
499	20230706	113100	12830270	15620	15620	15620	15620	3
500	20230706	113000	12783410	15620	15620	15620	15620	1
501	20230706	112900	12767790	15620	15620	15620	15620	0
502	20230706	112800	12767790	15620	15620	15620	15620	0
503	20230706	112700	12767790	15620	15620	15620	15620	0
504	20230706	112600	12767790	15620	15620	15620	15620	27
505	20230706	112500	12346050	15620	15610	15620	15610	6
506	20230706	112400	12252340	15610	15620	15620	15610	9
507	20230706	112300	12111830	15620	15620	15620	15620	0
508	20230706	112200	12111830	15620	15620	15620	15620	1
509	20230706	112100	12096210	15610	15610	15610	15610	16
510	20230706	112000	11846450	15610	15610	15610	15610	0
511	20230706	111900	11846450	15610	15610	15610	15610	0
512	20230706	111800	11846450	15610	15610	15610	15610	0
513	20230706	111700	11846450	15610	15610	15610	15610	0
514	20230706	111600	11846450	15610	15610	15610	15610	0
515	20230706	111500	11846450	15610	15610	15610	15610	0
516	20230706	111400	11846450	15610	15610	15610	15610	11
517	20230706	111300	11674740	15620	15620	15620	15620	1
518	20230706	111200	11659120	15600	15600	15600	15600	0
519	20230706	111100	11659120	15600	15610	15610	15600	38
520	20230706	111000	11066080	15620	15630	15630	15610	52
521	20230706	110900	10254040	15610	15610	15610	15610	0
522	20230706	110800	10254040	15610	15610	15610	15610	0
523	20230706	110700	10254040	15610	15610	15610	15610	0
524	20230706	110600	10254040	15610	15640	15640	15610	42
525	20230706	110500	9598050	15640	15640	15640	15640	0
526	20230706	110400	9598050	15640	15640	15640	15640	54
527	20230706	110300	8753490	15650	15650	15650	15650	0
528	20230706	110200	8753490	15650	15650	15650	15650	59
529	20230706	110100	7830140	15650	15650	15650	15650	0
530	20230706	110000	7830140	15650	15660	15660	15650	19
531	20230706	105900	7532780	15660	15660	15660	15660	10
532	20230706	105800	7376180	15650	15650	15650	15650	0
533	20230706	105700	7376180	15650	15650	15650	15650	1
534	20230706	105600	7360530	15650	15650	15650	15650	5
535	20230706	105500	7282280	15670	15670	15670	15670	0
536	20230706	105400	7282280	15670	15670	15670	15670	0
537	20230706	105300	7282280	15670	15670	15670	15670	0
538	20230706	105200	7282280	15670	15670	15670	15670	0
539	20230706	105100	7282280	15670	15670	15670	15670	2
540	20230706	105000	7250940	15650	15670	15670	15650	167
541	20230706	104900	4634900	15680	15680	15680	15680	4
542	20230706	104800	4572180	15680	15680	15680	15680	12
543	20230706	104700	4384020	15680	15680	15680	15680	0
544	20230706	104600	4384020	15680	15680	15680	15680	2
545	20230706	104500	4352660	15690	15690	15690	15690	6
546	20230706	104400	4258520	15690	15690	15690	15690	0
547	20230706	104300	4258520	15690	15690	15690	15690	32
548	20230706	104200	3756440	15730	15730	15730	15730	0
549	20230706	104100	3756440	15730	15730	15730	15730	0
550	20230706	104000	3756440	15730	15730	15730	15730	0
551	20230706	103900	3756440	15730	15730	15730	15730	0
552	20230706	103800	3756440	15730	15730	15730	15730	0
553	20230706	103700	3756440	15730	15730	15730	15730	0
554	20230706	103600	3756440	15730	15730	15730	15730	0
555	20230706	103500	3756440	15730	15730	15730	15730	0
556	20230706	103400	3756440	15730	15730	15730	15730	0
557	20230706	103300	3756440	15730	15730	15730	15730	0
558	20230706	103200	3756440	15730	15730	15730	15730	1
559	20230706	103100	3740710	15740	15740	15740	15740	0
560	20230706	103000	3740710	15740	15740	15740	15690	45
561	20230706	102900	3033010	15740	15740	15740	15740	11
562	20230706	102800	2859870	15740	15740	15740	15740	0
563	20230706	102700	2859870	15740	15740	15740	15740	1
564	20230706	102600	2844130	15740	15740	15740	15740	2
565	20230706	102500	2812650	15740	15740	15740	15740	4
566	20230706	102400	2749690	15700	15700	15700	15700	0
567	20230706	102300	2749690	15700	15700	15700	15700	0
568	20230706	102200	2749690	15700	15700	15700	15700	0
569	20230706	102100	2749690	15700	15700	15700	15700	0
570	20230706	102000	2749690	15700	15700	15700	15700	0
571	20230706	101900	2749690	15700	15700	15700	15700	0
572	20230706	101800	2749690	15700	15700	15700	15700	0
573	20230706	101700	2749690	15700	15700	15700	15700	0
574	20230706	101600	2749690	15700	15700	15700	15700	0
575	20230706	101500	2749690	15700	15700	15700	15700	0
576	20230706	101400	2749690	15700	15700	15700	15700	0
577	20230706	101300	2749690	15700	15700	15700	15700	0
578	20230706	101200	2749690	15700	15700	15700	15700	6
579	20230706	101100	2655490	15700	15700	15700	15700	0
580	20230706	101000	2655490	15700	15700	15700	15700	9
581	20230706	100900	2514190	15700	15700	15700	15700	0
582	20230706	100800	2514190	15700	15700	15700	15700	0
583	20230706	100700	2514190	15700	15700	15700	15700	3
584	20230706	100600	2467090	15750	15750	15750	15750	2
585	20230706	100500	2435590	15700	15700	15700	15700	0
586	20230706	100400	2435590	15700	15700	15700	15700	4
587	20230706	100300	2372790	15700	15700	15700	15700	0
588	20230706	100200	2372790	15700	15700	15700	15700	0
589	20230706	100100	2372790	15700	15700	15700	15700	0
590	20230706	100000	2372790	15700	15700	15700	15700	0
591	20230706	095900	2372790	15700	15700	15700	15700	0
592	20230706	095800	2372790	15700	15700	15700	15700	0
593	20230706	095700	2372790	15700	15700	15700	15700	0
594	20230706	095600	2372790	15700	15700	15700	15700	0
595	20230706	095500	2372790	15700	15700	15700	15700	0
596	20230706	095400	2372790	15700	15700	15700	15700	0
597	20230706	095300	2372790	15700	15700	15700	15700	0
598	20230706	095200	2372790	15700	15700	15700	15700	1
599	20230706	095100	2357090	15680	15680	15680	15680	3
600	20230706	095000	2310050	15690	15690	15690	15690	0
601	20230706	094900	2310050	15690	15690	15690	15690	0
602	20230706	094800	2310050	15690	15690	15690	15690	0
603	20230706	094700	2310050	15690	15690	15690	15690	0
604	20230706	094600	2310050	15690	15690	15690	15690	6
605	20230706	094500	2215910	15680	15680	15680	15680	0
606	20230706	094400	2215910	15680	15680	15680	15680	0
607	20230706	094300	2215910	15680	15700	15700	15680	37
608	20230706	094200	1635530	15740	15740	15740	15740	0
609	20230706	094100	1635530	15740	15740	15740	15740	8
610	20230706	094000	1509610	15750	15750	15750	15750	0
611	20230706	093900	1509610	15750	15750	15750	15750	0
612	20230706	093800	1509610	15750	15750	15750	15750	0
613	20230706	093700	1509610	15750	15740	15750	15740	4
614	20230706	093600	1446630	15740	15740	15740	15740	1
615	20230706	093500	1430890	15740	15740	15740	15740	0
616	20230706	093400	1430890	15740	15740	15740	15740	1
617	20230706	093300	1415150	15750	15750	15750	15750	0
618	20230706	093200	1415150	15750	15750	15750	15750	0
619	20230706	093100	1415150	15750	15720	15750	15720	35
620	20230706	093000	864480	15720	15720	15720	15720	1
621	20230706	092900	848760	15760	15760	15760	15760	0
622	20230706	092800	848760	15760	15760	15760	15760	0
623	20230706	092700	848760	15760	15760	15760	15760	0
624	20230706	092600	848760	15760	15760	15760	15760	0
625	20230706	092500	848760	15760	15760	15760	15760	0
626	20230706	092400	848760	15760	15760	15760	15760	0
627	20230706	092300	848760	15760	15760	15760	15760	0
628	20230706	092200	848760	15760	15760	15760	15760	0
629	20230706	092100	848760	15760	15760	15760	15760	0
630	20230706	092000	848760	15760	15760	15760	15760	0
631	20230706	091900	848760	15760	15760	15760	15760	0
632	20230706	091800	848760	15760	15760	15760	15760	0
633	20230706	091700	848760	15760	15760	15760	15760	0
634	20230706	091600	848760	15760	15760	15760	15760	0
635	20230706	091500	848760	15760	15760	15760	15760	0
636	20230706	091400	848760	15760	15760	15760	15760	1
637	20230706	091300	833000	15760	15760	15760	15760	1
638	20230706	091200	817240	15670	15670	15670	15670	0
639	20230706	091100	817240	15670	15670	15670	15670	0
640	20230706	091000	817240	15670	15670	15670	15670	0
641	20230706	090900	817240	15670	15680	15680	15670	30
642	20230706	090800	346920	15680	15680	15680	15680	0
643	20230706	090700	346920	15680	15680	15680	15680	0
644	20230706	090600	346920	15680	15680	15680	15680	0
645	20230706	090500	346920	15680	15680	15680	15680	0
646	20230706	090400	346920	15680	15770	15770	15680	2
647	20230706	090300	315470	15770	15770	15770	15770	0
648	20230706	090200	315470	15770	15770	15770	15770	3
649	20230706	090100	268160	15680	15680	15680	15680	0
650	20230706	090000	268160	15680	15780	15780	15680	17