KissMeData/106190/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194800	48840990	13620	13620	13620	13620	164
3	20230703	194700	48840990	13620	13620	13620	13620	0
4	20230703	194600	48840990	13620	13620	13620	13620	0
5	20230703	194500	48840990	13620	13620	13620	13620	0
6	20230703	194400	48840990	13620	13620	13620	13620	0
7	20230703	194300	48840990	13620	13620	13620	13620	0
8	20230703	194200	48840990	13620	13620	13620	13620	0
9	20230703	194100	48840990	13620	13620	13620	13620	0
10	20230703	194000	48840990	13620	13620	13620	13620	0
11	20230703	193900	48840990	13620	13620	13620	13620	0
12	20230703	193800	48840990	13620	13620	13620	13620	0
13	20230703	193700	48840990	13620	13620	13620	13620	0
14	20230703	193600	48840990	13620	13620	13620	13620	0
15	20230703	193500	48840990	13620	13620	13620	13620	0
16	20230703	193400	48840990	13620	13620	13620	13620	0
17	20230703	193300	48840990	13620	13620	13620	13620	0
18	20230703	193200	48840990	13620	13620	13620	13620	0
19	20230703	193100	48840990	13620	13620	13620	13620	0
20	20230703	193000	48840990	13620	13620	13620	13620	0
21	20230703	192900	48840990	13620	13620	13620	13620	0
22	20230703	192800	48840990	13620	13620	13620	13620	0
23	20230703	192700	48840990	13620	13620	13620	13620	0
24	20230703	192600	48840990	13620	13620	13620	13620	0
25	20230703	192500	48840990	13620	13620	13620	13620	0
26	20230703	192400	48840990	13620	13620	13620	13620	0
27	20230703	192300	48840990	13620	13620	13620	13620	0
28	20230703	192200	48840990	13620	13620	13620	13620	0
29	20230703	192100	48840990	13620	13620	13620	13620	0
30	20230703	192000	48840990	13620	13620	13620	13620	0
31	20230703	191900	48840990	13620	13620	13620	13620	0
32	20230703	191800	48840990	13620	13620	13620	13620	164
33	20230703	191700	48840990	13620	13620	13620	13620	0
34	20230703	191600	48840990	13620	13620	13620	13620	0
35	20230703	191500	48840990	13620	13620	13620	13620	0
36	20230703	191400	48840990	13620	13620	13620	13620	0
37	20230703	191300	48840990	13620	13620	13620	13620	0
38	20230703	191200	48840990	13620	13620	13620	13620	0
39	20230703	191100	48840990	13620	13620	13620	13620	0
40	20230703	191000	48840990	13620	13620	13620	13620	0
41	20230703	190900	48840990	13620	13620	13620	13620	0
42	20230703	190800	48840990	13620	13620	13620	13620	0
43	20230703	190700	48840990	13620	13620	13620	13620	0
44	20230703	190600	48840990	13620	13620	13620	13620	0
45	20230703	190500	48840990	13620	13620	13620	13620	0
46	20230703	190400	48840990	13620	13620	13620	13620	0
47	20230703	190300	48840990	13620	13620	13620	13620	0
48	20230703	190200	48840990	13620	13620	13620	13620	0
49	20230703	190100	48840990	13620	13620	13620	13620	0
50	20230703	190000	48840990	13620	13620	13620	13620	0
51	20230703	185900	48840990	13620	13620	13620	13620	0
52	20230703	185800	48840990	13620	13620	13620	13620	0
53	20230703	185700	48840990	13620	13620	13620	13620	0
54	20230703	185600	48840990	13620	13620	13620	13620	0
55	20230703	185500	48840990	13620	13620	13620	13620	0
56	20230703	185400	48840990	13620	13620	13620	13620	0
57	20230703	185300	48840990	13620	13620	13620	13620	0
58	20230703	185200	48840990	13620	13620	13620	13620	0
59	20230703	185100	48840990	13620	13620	13620	13620	0
60	20230703	185000	48840990	13620	13620	13620	13620	0
61	20230703	184900	48840990	13620	13620	13620	13620	0
62	20230703	184800	48840990	13620	13620	13620	13620	164
63	20230703	184700	48840990	13620	13620	13620	13620	0
64	20230703	184600	48840990	13620	13620	13620	13620	0
65	20230703	184500	48840990	13620	13620	13620	13620	0
66	20230703	184400	48840990	13620	13620	13620	13620	0
67	20230703	184300	48840990	13620	13620	13620	13620	0
68	20230703	184200	48840990	13620	13620	13620	13620	0
69	20230703	184100	48840990	13620	13620	13620	13620	0
70	20230703	184000	48840990	13620	13620	13620	13620	0
71	20230703	183900	48840990	13620	13620	13620	13620	0
72	20230703	183800	48840990	13620	13620	13620	13620	0
73	20230703	183700	48840990	13620	13620	13620	13620	0
74	20230703	183600	48840990	13620	13620	13620	13620	0
75	20230703	183500	48840990	13620	13620	13620	13620	0
76	20230703	183400	48840990	13620	13620	13620	13620	0
77	20230703	183300	48840990	13620	13620	13620	13620	0
78	20230703	183200	48840990	13620	13620	13620	13620	0
79	20230703	183100	48840990	13620	13620	13620	13620	0
80	20230703	183000	48840990	13620	13620	13620	13620	0
81	20230703	182900	48840990	13620	13620	13620	13620	0
82	20230703	182800	48840990	13620	13620	13620	13620	0
83	20230703	182700	48840990	13620	13620	13620	13620	0
84	20230703	182600	48840990	13620	13620	13620	13620	0
85	20230703	182500	48840990	13620	13620	13620	13620	0
86	20230703	182400	48840990	13620	13620	13620	13620	0
87	20230703	182300	48840990	13620	13620	13620	13620	0
88	20230703	182200	48840990	13620	13620	13620	13620	0
89	20230703	182100	48840990	13620	13620	13620	13620	0
90	20230703	182000	48840990	13620	13620	13620	13620	0
91	20230703	181900	48840990	13620	13620	13620	13620	0
92	20230703	181800	48840990	13620	13620	13620	13620	164
93	20230703	181700	48840990	13620	13620	13620	13620	0
94	20230703	181600	48840990	13620	13620	13620	13620	0
95	20230703	181500	48840990	13620	13620	13620	13620	0
96	20230703	181400	48840990	13620	13620	13620	13620	0
97	20230703	181300	48840990	13620	13620	13620	13620	0
98	20230703	181200	48840990	13620	13620	13620	13620	0
99	20230703	181100	48840990	13620	13620	13620	13620	0
100	20230703	181000	48840990	13620	13620	13620	13620	0
101	20230703	180900	48840990	13620	13620	13620	13620	0
102	20230703	180800	48840990	13620	13620	13620	13620	0
103	20230703	180700	48840990	13620	13620	13620	13620	0
104	20230703	180600	48840990	13620	13620	13620	13620	0
105	20230703	180500	48840990	13620	13620	13620	13620	0
106	20230703	180400	48840990	13620	13620	13620	13620	0
107	20230703	180300	48840990	13620	13620	13620	13620	0
108	20230703	180200	48840990	13620	13620	13620	13620	0
109	20230703	180100	48840990	13620	13620	13620	13620	0
110	20230703	180000	48840990	13620	13620	13620	13620	0
111	20230703	175900	48840990	13620	13620	13620	13620	0
112	20230703	175800	48840990	13620	13620	13620	13620	0
113	20230703	175700	48840990	13620	13620	13620	13620	0
114	20230703	175600	48840990	13620	13620	13620	13620	0
115	20230703	175500	48840990	13620	13620	13620	13620	0
116	20230703	175400	48840990	13620	13620	13620	13620	0
117	20230703	175300	48840990	13620	13620	13620	13620	0
118	20230703	175200	48840990	13620	13620	13620	13620	0
119	20230703	175100	48840990	13620	13620	13620	13620	0
120	20230703	175000	48840990	13620	13620	13620	13620	0
121	20230703	174900	48840990	13620	13620	13620	13620	0
122	20230703	174800	48840990	13620	13620	13620	13620	164
123	20230703	174700	48840990	13620	13620	13620	13620	0
124	20230703	174600	48840990	13620	13620	13620	13620	0
125	20230703	174500	48840990	13620	13620	13620	13620	0
126	20230703	174400	48840990	13620	13620	13620	13620	0
127	20230703	174300	48840990	13620	13620	13620	13620	0
128	20230703	174200	48840990	13620	13620	13620	13620	0
129	20230703	174100	48840990	13620	13620	13620	13620	0
130	20230703	174000	48840990	13620	13620	13620	13620	0
131	20230703	173900	48840990	13620	13620	13620	13620	0
132	20230703	173800	48840990	13620	13620	13620	13620	0
133	20230703	173700	48840990	13620	13620	13620	13620	0
134	20230703	173600	48840990	13620	13620	13620	13620	0
135	20230703	173500	48840990	13620	13620	13620	13620	0
136	20230703	173400	48840990	13620	13620	13620	13620	0
137	20230703	173300	48840990	13620	13620	13620	13620	0
138	20230703	173200	48840990	13620	13620	13620	13620	0
139	20230703	173100	48840990	13620	13620	13620	13620	0
140	20230703	173000	48840990	13620	13620	13620	13620	0
141	20230703	172900	48840990	13620	13620	13620	13620	0
142	20230703	172800	48840990	13620	13620	13620	13620	0
143	20230703	172700	48840990	13620	13620	13620	13620	0
144	20230703	172600	48840990	13620	13620	13620	13620	0
145	20230703	172500	48840990	13620	13620	13620	13620	0
146	20230703	172400	48840990	13620	13620	13620	13620	0
147	20230703	172300	48840990	13620	13620	13620	13620	0
148	20230703	172200	48840990	13620	13620	13620	13620	0
149	20230703	172100	48840990	13620	13620	13620	13620	0
150	20230703	172000	48840990	13620	13620	13620	13620	0
151	20230703	171900	48840990	13620	13620	13620	13620	0
152	20230703	171800	48840990	13620	13620	13620	13620	164
153	20230703	171700	48840990	13620	13620	13620	13620	0
154	20230703	171600	48840990	13620	13620	13620	13620	0
155	20230703	171500	48840990	13620	13620	13620	13620	0
156	20230703	171400	48840990	13620	13620	13620	13620	0
157	20230703	171300	48840990	13620	13620	13620	13620	0
158	20230703	171200	48840990	13620	13620	13620	13620	0
159	20230703	171100	48840990	13620	13620	13620	13620	0
160	20230703	171000	48840990	13620	13620	13620	13620	0
161	20230703	170900	48840990	13620	13620	13620	13620	0
162	20230703	170800	48840990	13620	13620	13620	13620	0
163	20230703	170700	48840990	13620	13620	13620	13620	0
164	20230703	170600	48840990	13620	13620	13620	13620	0
165	20230703	170500	48840990	13620	13620	13620	13620	0
166	20230703	170400	48840990	13620	13620	13620	13620	0
167	20230703	170300	48840990	13620	13620	13620	13620	0
168	20230703	170200	48840990	13620	13620	13620	13620	0
169	20230703	170100	48840990	13620	13620	13620	13620	0
170	20230703	170000	48840990	13620	13620	13620	13620	0
171	20230703	165900	48840990	13620	13620	13620	13620	0
172	20230703	165800	48840990	13620	13620	13620	13620	0
173	20230703	165700	48840990	13620	13620	13620	13620	0
174	20230703	165600	48840990	13620	13620	13620	13620	0
175	20230703	165500	48840990	13620	13620	13620	13620	0
176	20230703	165400	48840990	13620	13620	13620	13620	0
177	20230703	165300	48840990	13620	13620	13620	13620	0
178	20230703	165200	48840990	13620	13620	13620	13620	0
179	20230703	165100	48840990	13620	13620	13620	13620	0
180	20230703	165000	48840990	13620	13620	13620	13620	0
181	20230703	164900	48840990	13620	13620	13620	13620	0
182	20230703	164800	48840990	13620	13620	13620	13620	164
183	20230703	164700	48840990	13620	13620	13620	13620	0
184	20230703	164600	48840990	13620	13620	13620	13620	0
185	20230703	164500	48840990	13620	13620	13620	13620	0
186	20230703	164400	48840990	13620	13620	13620	13620	0
187	20230703	164300	48840990	13620	13620	13620	13620	0
188	20230703	164200	48840990	13620	13620	13620	13620	0
189	20230703	164100	48840990	13620	13620	13620	13620	0
190	20230703	164000	48840990	13620	13620	13620	13620	0
191	20230703	163900	48840990	13620	13620	13620	13620	0
192	20230703	163800	48840990	13620	13620	13620	13620	0
193	20230703	163700	48840990	13620	13620	13620	13620	0
194	20230703	163600	48840990	13620	13620	13620	13620	0
195	20230703	163500	48840990	13620	13620	13620	13620	0
196	20230703	163400	48840990	13620	13620	13620	13620	0
197	20230703	163300	48840990	13620	13620	13620	13620	0
198	20230703	163200	48840990	13620	13620	13620	13620	0
199	20230703	163100	48840990	13620	13620	13620	13620	0
200	20230703	163000	48840990	13620	13620	13620	13620	0
201	20230703	162900	48840990	13620	13620	13620	13620	0
202	20230703	162800	48840990	13620	13620	13620	13620	0
203	20230703	162700	48840990	13620	13620	13620	13620	0
204	20230703	162600	48840990	13620	13620	13620	13620	0
205	20230703	162500	48840990	13620	13620	13620	13620	0
206	20230703	162400	48840990	13620	13620	13620	13620	0
207	20230703	162300	48840990	13620	13620	13620	13620	0
208	20230703	162200	48840990	13620	13620	13620	13620	0
209	20230703	162100	48840990	13620	13620	13620	13620	0
210	20230703	162000	48840990	13620	13620	13620	13620	0
211	20230703	161900	48840990	13620	13620	13620	13620	0
212	20230703	161800	48840990	13620	13620	13620	13620	164
213	20230703	161700	48840990	13620	13620	13620	13620	0
214	20230703	161600	48840990	13620	13620	13620	13620	0
215	20230703	161500	48840990	13620	13620	13620	13620	0
216	20230703	161400	48840990	13620	13620	13620	13620	0
217	20230703	161300	48840990	13620	13620	13620	13620	0
218	20230703	161200	48840990	13620	13620	13620	13620	0
219	20230703	161100	48840990	13620	13620	13620	13620	0
220	20230703	161000	48840990	13620	13620	13620	13620	0
221	20230703	160900	48840990	13620	13620	13620	13620	0
222	20230703	160800	48840990	13620	13620	13620	13620	0
223	20230703	160700	48840990	13620	13620	13620	13620	0
224	20230703	160600	48840990	13620	13620	13620	13620	0
225	20230703	160500	48840990	13620	13620	13620	13620	0
226	20230703	160400	48840990	13620	13620	13620	13620	0
227	20230703	160300	48840990	13620	13620	13620	13620	0
228	20230703	160200	48840990	13620	13620	13620	13620	0
229	20230703	160100	48840990	13620	13620	13620	13620	0
230	20230703	160000	48840990	13620	13620	13620	13620	0
231	20230703	155900	48840990	13620	13620	13620	13620	0
232	20230703	155800	48840990	13620	13620	13620	13620	0
233	20230703	155700	48840990	13620	13620	13620	13620	0
234	20230703	155600	48840990	13620	13620	13620	13620	0
235	20230703	155500	48840990	13620	13620	13620	13620	0
236	20230703	155400	48840990	13620	13620	13620	13620	0
237	20230703	155300	48840990	13620	13620	13620	13620	0
238	20230703	155200	48840990	13620	13620	13620	13620	0
239	20230703	155100	48840990	13620	13620	13620	13620	0
240	20230703	155000	48840990	13620	13620	13620	13620	0
241	20230703	154900	48840990	13620	13620	13620	13620	0
242	20230703	154800	48840990	13620	13620	13620	13620	164
243	20230703	154700	48840990	13620	13620	13620	13620	0
244	20230703	154600	48840990	13620	13620	13620	13620	0
245	20230703	154500	48840990	13620	13620	13620	13620	0
246	20230703	154400	48840990	13620	13620	13620	13620	0
247	20230703	154300	48840990	13620	13620	13620	13620	0
248	20230703	154200	48840990	13620	13620	13620	13620	0
249	20230703	154100	48840990	13620	13620	13620	13620	0
250	20230703	154000	48840990	13620	13620	13620	13620	0
251	20230703	153900	48840990	13620	13620	13620	13620	0
252	20230703	153800	48840990	13620	13620	13620	13620	0
253	20230703	153700	48840990	13620	13620	13620	13620	0
254	20230703	153600	48840990	13620	13620	13620	13620	0
255	20230703	153500	48840990	13620	13620	13620	13620	0
256	20230703	153400	48840990	13620	13620	13620	13620	0
257	20230703	153300	48840990	13620	13620	13620	13620	0
258	20230703	153200	48840990	13620	13620	13620	13620	0
259	20230703	153100	48840990	13620	13620	13620	13620	0
260	20230703	153000	48840990	13620	13620	13620	13620	164
261	20230703	152900	46607310	13610	13610	13610	13610	0
262	20230703	152800	46607310	13610	13610	13610	13610	0
263	20230703	152700	46607310	13610	13610	13610	13610	0
264	20230703	152600	46607310	13610	13610	13610	13610	0
265	20230703	152500	46607310	13610	13610	13610	13610	0
266	20230703	152400	46607310	13610	13610	13610	13610	0
267	20230703	152300	46607310	13610	13610	13610	13610	0
268	20230703	152200	46607310	13610	13610	13610	13610	0
269	20230703	152100	46607310	13610	13610	13610	13610	0
270	20230703	152000	46607310	13610	13610	13610	13610	0
271	20230703	151900	46607310	13610	13620	13630	13610	62
272	20230703	151800	45762870	13620	13620	13620	13620	7
273	20230703	151700	45667530	13630	13630	13630	13630	50
274	20230703	151600	44986030	13620	13620	13620	13620	21
275	20230703	151500	44700010	13610	13610	13610	13610	0
276	20230703	151400	44700010	13610	13610	13610	13610	21
277	20230703	151300	44414200	13620	13620	13620	13620	31
278	20230703	151200	43991980	13620	13620	13620	13620	0
279	20230703	151100	43991980	13620	13620	13620	13620	0
280	20230703	151000	43991980	13620	13620	13620	13620	0
281	20230703	150900	43991980	13620	13620	13620	13620	0
282	20230703	150800	43991980	13620	13620	13620	13620	0
283	20230703	150700	43991980	13620	13620	13620	13620	0
284	20230703	150600	43991980	13620	13620	13620	13620	0
285	20230703	150500	43991980	13620	13620	13620	13620	23
286	20230703	150400	43678720	13600	13600	13600	13600	0
287	20230703	150300	43678720	13600	13600	13600	13600	0
288	20230703	150200	43678720	13600	13600	13600	13600	0
289	20230703	150100	43678720	13600	13600	13600	13600	0
290	20230703	150000	43678720	13600	13600	13600	13600	0
291	20230703	145900	43678720	13600	13600	13600	13600	0
292	20230703	145800	43678720	13600	13600	13600	13600	0
293	20230703	145700	43678720	13600	13600	13600	13600	0
294	20230703	145600	43678720	13600	13600	13600	13600	0
295	20230703	145500	43678720	13600	13600	13600	13600	0
296	20230703	145400	43678720	13600	13600	13600	13600	50
297	20230703	145300	42998720	13630	13630	13630	13630	30
298	20230703	145200	42589820	13630	13630	13630	13630	10
299	20230703	145100	42453520	13610	13610	13610	13610	0
300	20230703	145000	42453520	13610	13610	13610	13610	0
301	20230703	144900	42453520	13610	13610	13610	13610	0
302	20230703	144800	42453520	13610	13610	13610	13610	100
303	20230703	144700	41092520	13630	13630	13630	13630	0
304	20230703	144600	41092520	13630	13630	13630	13630	0
305	20230703	144500	41092520	13630	13630	13630	13630	0
306	20230703	144400	41092520	13630	13630	13630	13630	0
307	20230703	144300	41092520	13630	13630	13630	13630	0
308	20230703	144200	41092520	13630	13630	13630	13630	0
309	20230703	144100	41092520	13630	13630	13630	13630	0
310	20230703	144000	41092520	13630	13630	13630	13630	0
311	20230703	143900	41092520	13630	13630	13630	13630	0
312	20230703	143800	41092520	13630	13630	13630	13630	5
313	20230703	143700	41024370	13640	13640	13640	13640	0
314	20230703	143600	41024370	13640	13640	13640	13640	0
315	20230703	143500	41024370	13640	13640	13640	13640	0
316	20230703	143400	41024370	13640	13640	13640	13640	0
317	20230703	143300	41024370	13640	13640	13640	13640	0
318	20230703	143200	41024370	13640	13640	13640	13640	0
319	20230703	143100	41024370	13640	13640	13640	13640	0
320	20230703	143000	41024370	13640	13640	13640	13640	0
321	20230703	142900	41024370	13640	13640	13640	13640	0
322	20230703	142800	41024370	13640	13640	13640	13640	0
323	20230703	142700	41024370	13640	13640	13640	13640	0
324	20230703	142600	41024370	13640	13640	13640	13640	0
325	20230703	142500	41024370	13640	13640	13640	13640	0
326	20230703	142400	41024370	13640	13640	13640	13640	0
327	20230703	142300	41024370	13640	13640	13640	13640	0
328	20230703	142200	41024370	13640	13640	13640	13640	0
329	20230703	142100	41024370	13640	13640	13640	13640	0
330	20230703	142000	41024370	13640	13640	13640	13640	0
331	20230703	141900	41024370	13640	13640	13640	13640	0
332	20230703	141800	41024370	13640	13640	13640	13640	0
333	20230703	141700	41024370	13640	13640	13640	13640	0
334	20230703	141600	41024370	13640	13640	13640	13640	0
335	20230703	141500	41024370	13640	13640	13640	13640	0
336	20230703	141400	41024370	13640	13640	13640	13640	0
337	20230703	141300	41024370	13640	13640	13640	13640	0
338	20230703	141200	41024370	13640	13640	13640	13640	0
339	20230703	141100	41024370	13640	13640	13640	13640	0
340	20230703	141000	41024370	13640	13640	13640	13640	0
341	20230703	140900	41024370	13640	13640	13640	13640	0
342	20230703	140800	41024370	13640	13590	13640	13590	37
343	20230703	140700	40520870	13550	13550	13550	13550	0
344	20230703	140600	40520870	13550	13550	13550	13550	0
345	20230703	140500	40520870	13550	13550	13550	13550	30
346	20230703	140400	40114370	13550	13550	13550	13550	0
347	20230703	140300	40114370	13550	13550	13550	13550	0
348	20230703	140200	40114370	13550	13550	13550	13550	0
349	20230703	140100	40114370	13550	13550	13550	13550	0
350	20230703	140000	40114370	13550	13550	13550	13550	0
351	20230703	135900	40114370	13550	13550	13550	13550	0
352	20230703	135800	40114370	13550	13550	13550	13550	0
353	20230703	135700	40114370	13550	13550	13550	13550	0
354	20230703	135600	40114370	13550	13550	13550	13550	0
355	20230703	135500	40114370	13550	13550	13550	13550	0
356	20230703	135400	40114370	13550	13550	13550	13550	0
357	20230703	135300	40114370	13550	13550	13550	13550	4
358	20230703	135200	40060170	13460	13460	13460	13460	0
359	20230703	135100	40060170	13460	13460	13460	13460	0
360	20230703	135000	40060170	13460	13540	13540	13460	150
361	20230703	134900	38033860	13630	13630	13630	13630	0
362	20230703	134800	38033860	13630	13630	13630	13630	0
363	20230703	134700	38033860	13630	13630	13630	13630	0
364	20230703	134600	38033860	13630	13630	13630	13630	0
365	20230703	134500	38033860	13630	13630	13630	13630	0
366	20230703	134400	38033860	13630	13630	13630	13630	0
367	20230703	134300	38033860	13630	13630	13630	13630	0
368	20230703	134200	38033860	13630	13630	13630	13630	1
369	20230703	134100	38020230	13600	13600	13600	13600	0
370	20230703	134000	38020230	13600	13600	13600	13600	0
371	20230703	133900	38020230	13600	13600	13600	13600	0
372	20230703	133800	38020230	13600	13600	13600	13600	3
373	20230703	133700	37979430	13600	13600	13600	13600	0
374	20230703	133600	37979430	13600	13600	13600	13600	0
375	20230703	133500	37979430	13600	13600	13600	13600	0
376	20230703	133400	37979430	13600	13600	13600	13600	0
377	20230703	133300	37979430	13600	13600	13600	13600	0
378	20230703	133200	37979430	13600	13600	13600	13600	0
379	20230703	133100	37979430	13600	13600	13600	13600	0
380	20230703	133000	37979430	13600	13600	13600	13600	0
381	20230703	132900	37979430	13600	13600	13600	13600	0
382	20230703	132800	37979430	13600	13600	13600	13600	0
383	20230703	132700	37979430	13600	13600	13600	13600	0
384	20230703	132600	37979430	13600	13600	13600	13600	0
385	20230703	132500	37979430	13600	13600	13600	13600	0
386	20230703	132400	37979430	13600	13600	13600	13600	0
387	20230703	132300	37979430	13600	13600	13600	13600	0
388	20230703	132200	37979430	13600	13600	13600	13600	0
389	20230703	132100	37979430	13600	13600	13600	13600	0
390	20230703	132000	37979430	13600	13600	13600	13600	0
391	20230703	131900	37979430	13600	13600	13600	13600	0
392	20230703	131800	37979430	13600	13600	13600	13600	0
393	20230703	131700	37979430	13600	13600	13600	13600	0
394	20230703	131600	37979430	13600	13600	13600	13600	0
395	20230703	131500	37979430	13600	13600	13600	13600	0
396	20230703	131400	37979430	13600	13600	13600	13600	0
397	20230703	131300	37979430	13600	13600	13600	13600	0
398	20230703	131200	37979430	13600	13600	13600	13600	0
399	20230703	131100	37979430	13600	13600	13600	13600	0
400	20230703	131000	37979430	13600	13600	13600	13600	0
401	20230703	130900	37979430	13600	13600	13600	13600	0
402	20230703	130800	37979430	13600	13600	13600	13600	0
403	20230703	130700	37979430	13600	13600	13600	13600	0
404	20230703	130600	37979430	13600	13600	13600	13600	0
405	20230703	130500	37979430	13600	13600	13600	13600	0
406	20230703	130400	37979430	13600	13600	13600	13600	33
407	20230703	130300	37530630	13640	13640	13640	13640	0
408	20230703	130200	37530630	13640	13640	13640	13640	0
409	20230703	130100	37530630	13640	13640	13640	13640	0
410	20230703	130000	37530630	13640	13630	13640	13630	20
411	20230703	125900	37257840	13650	13650	13650	13650	0
412	20230703	125800	37257840	13650	13650	13650	13650	0
413	20230703	125700	37257840	13650	13540	13650	13540	44
414	20230703	125600	36658580	13550	13550	13550	13550	0
415	20230703	125500	36658580	13550	13550	13550	13550	0
416	20230703	125400	36658580	13550	13550	13550	13550	0
417	20230703	125300	36658580	13550	13550	13550	13550	0
418	20230703	125200	36658580	13550	13550	13550	13550	0
419	20230703	125100	36658580	13550	13550	13550	13550	0
420	20230703	125000	36658580	13550	13550	13550	13550	0
421	20230703	124900	36658580	13550	13550	13550	13550	0
422	20230703	124800	36658580	13550	13550	13550	13550	0
423	20230703	124700	36658580	13550	13550	13550	13550	0
424	20230703	124600	36658580	13550	13550	13550	13550	0
425	20230703	124500	36658580	13550	13550	13550	13550	300
426	20230703	124400	32593580	13560	13560	13560	13560	4
427	20230703	124300	32539340	13640	13640	13640	13640	0
428	20230703	124200	32539340	13640	13640	13640	13640	0
429	20230703	124100	32539340	13640	13640	13640	13640	0
430	20230703	124000	32539340	13640	13640	13640	13640	0
431	20230703	123900	32539340	13640	13640	13640	13640	0
432	20230703	123800	32539340	13640	13640	13640	13640	0
433	20230703	123700	32539340	13640	13640	13640	13640	0
434	20230703	123600	32539340	13640	13630	13640	13630	2
435	20230703	123500	32512070	13610	13610	13610	13610	0
436	20230703	123400	32512070	13610	13610	13610	13610	0
437	20230703	123300	32512070	13610	13580	13610	13580	10
438	20230703	123200	32376130	13560	13570	13570	13560	60
439	20230703	123100	31562500	13630	13630	13630	13630	0
440	20230703	123000	31562500	13630	13630	13630	13630	0
441	20230703	122900	31562500	13630	13630	13630	13630	0
442	20230703	122800	31562500	13630	13630	13630	13630	0
443	20230703	122700	31562500	13630	13630	13630	13630	0
444	20230703	122600	31562500	13630	13630	13630	13630	0
445	20230703	122500	31562500	13630	13630	13630	13630	0
446	20230703	122400	31562500	13630	13630	13630	13630	0
447	20230703	122300	31562500	13630	13630	13630	13630	0
448	20230703	122200	31562500	13630	13630	13630	13630	0
449	20230703	122100	31562500	13630	13630	13630	13630	0
450	20230703	122000	31562500	13630	13630	13630	13630	0
451	20230703	121900	31562500	13630	13630	13630	13630	0
452	20230703	121800	31562500	13630	13630	13630	13630	50
453	20230703	121700	30881000	13630	13630	13630	13630	0
454	20230703	121600	30881000	13630	13630	13630	13630	0
455	20230703	121500	30881000	13630	13630	13630	13630	0
456	20230703	121400	30881000	13630	13630	13630	13630	0
457	20230703	121300	30881000	13630	13630	13630	13630	0
458	20230703	121200	30881000	13630	13630	13630	13630	0
459	20230703	121100	30881000	13630	13630	13630	13630	0
460	20230703	121000	30881000	13630	13630	13630	13630	0
461	20230703	120900	30881000	13630	13630	13630	13630	0
462	20230703	120800	30881000	13630	13630	13630	13630	0
463	20230703	120700	30881000	13630	13630	13630	13630	0
464	20230703	120600	30881000	13630	13630	13630	13630	0
465	20230703	120500	30881000	13630	13630	13630	13630	0
466	20230703	120400	30881000	13630	13630	13630	13630	0
467	20230703	120300	30881000	13630	13630	13630	13630	0
468	20230703	120200	30881000	13630	13630	13630	13630	0
469	20230703	120100	30881000	13630	13630	13630	13630	0
470	20230703	120000	30881000	13630	13630	13630	13630	0
471	20230703	115900	30881000	13630	13630	13630	13630	0
472	20230703	115800	30881000	13630	13630	13630	13630	0
473	20230703	115700	30881000	13630	13630	13630	13630	0
474	20230703	115600	30881000	13630	13630	13630	13630	0
475	20230703	115500	30881000	13630	13630	13630	13630	0
476	20230703	115400	30881000	13630	13630	13630	13630	0
477	20230703	115300	30881000	13630	13630	13630	13630	0
478	20230703	115200	30881000	13630	13630	13630	13630	0
479	20230703	115100	30881000	13630	13630	13630	13630	0
480	20230703	115000	30881000	13630	13630	13630	13630	0
481	20230703	114900	30881000	13630	13630	13630	13630	0
482	20230703	114800	30881000	13630	13630	13630	13630	0
483	20230703	114700	30881000	13630	13630	13630	13630	0
484	20230703	114600	30881000	13630	13630	13630	13630	115
485	20230703	114500	29313550	13630	13630	13630	13630	0
486	20230703	114400	29313550	13630	13630	13630	13630	0
487	20230703	114300	29313550	13630	13630	13630	13630	0
488	20230703	114200	29313550	13630	13630	13630	13630	1
489	20230703	114100	29299920	13560	13560	13560	13560	0
490	20230703	114000	29299920	13560	13560	13560	13560	0
491	20230703	113900	29299920	13560	13560	13560	13560	4
492	20230703	113800	29245680	13640	13640	13640	13640	0
493	20230703	113700	29245680	13640	13640	13640	13640	0
494	20230703	113600	29245680	13640	13640	13640	13640	0
495	20230703	113500	29245680	13640	13640	13640	13640	58
496	20230703	113400	28454560	13640	13640	13640	13640	0
497	20230703	113300	28454560	13640	13640	13640	13640	0
498	20230703	113200	28454560	13640	13640	13640	13640	0
499	20230703	113100	28454560	13640	13640	13640	13640	0
500	20230703	113000	28454560	13640	13640	13640	13640	0
501	20230703	112900	28454560	13640	13640	13640	13640	0
502	20230703	112800	28454560	13640	13640	13640	13640	0
503	20230703	112700	28454560	13640	13640	13640	13640	0
504	20230703	112600	28454560	13640	13640	13640	13640	0
505	20230703	112500	28454560	13640	13640	13640	13640	0
506	20230703	112400	28454560	13640	13640	13640	13640	0
507	20230703	112300	28454560	13640	13640	13640	13640	0
508	20230703	112200	28454560	13640	13640	13640	13640	0
509	20230703	112100	28454560	13640	13640	13640	13640	0
510	20230703	112000	28454560	13640	13640	13640	13640	0
511	20230703	111900	28454560	13640	13640	13640	13640	0
512	20230703	111800	28454560	13640	13640	13640	13640	0
513	20230703	111700	28454560	13640	13640	13640	13640	0
514	20230703	111600	28454560	13640	13640	13640	13640	0
515	20230703	111500	28454560	13640	13640	13640	13640	0
516	20230703	111400	28454560	13640	13640	13640	13640	0
517	20230703	111300	28454560	13640	13640	13640	13640	0
518	20230703	111200	28454560	13640	13640	13640	13640	0
519	20230703	111100	28454560	13640	13640	13640	13640	0
520	20230703	111000	28454560	13640	13640	13640	13640	2
521	20230703	110900	28427280	13650	13650	13650	13650	0
522	20230703	110800	28427280	13650	13650	13650	13650	0
523	20230703	110700	28427280	13650	13650	13650	13650	0
524	20230703	110600	28427280	13650	13650	13650	13650	0
525	20230703	110500	28427280	13650	13650	13650	13650	0
526	20230703	110400	28427280	13650	13650	13650	13650	0
527	20230703	110300	28427280	13650	13650	13650	13650	0
528	20230703	110200	28427280	13650	13650	13650	13650	0
529	20230703	110100	28427280	13650	13650	13650	13650	0
530	20230703	110000	28427280	13650	13650	13650	13650	0
531	20230703	105900	28427280	13650	13650	13650	13650	0
532	20230703	105800	28427280	13650	13650	13650	13650	0
533	20230703	105700	28427280	13650	13650	13650	13650	0
534	20230703	105600	28427280	13650	13650	13650	13650	0
535	20230703	105500	28427280	13650	13650	13650	13650	0
536	20230703	105400	28427280	13650	13650	13650	13650	0
537	20230703	105300	28427280	13650	13650	13650	13650	0
538	20230703	105200	28427280	13650	13650	13650	13650	0
539	20230703	105100	28427280	13650	13650	13650	13650	0
540	20230703	105000	28427280	13650	13640	13650	13640	8
541	20230703	104900	28318090	13650	13650	13650	13650	0
542	20230703	104800	28318090	13650	13540	13650	13540	44
543	20230703	104700	27721110	13530	13530	13530	13530	0
544	20230703	104600	27721110	13530	13530	13530	13530	0
545	20230703	104500	27721110	13530	13530	13530	13530	0
546	20230703	104400	27721110	13530	13530	13530	13530	0
547	20230703	104300	27721110	13530	13530	13530	13530	1
548	20230703	104200	27707580	13550	13550	13550	13550	0
549	20230703	104100	27707580	13550	13550	13550	13550	0
550	20230703	104000	27707580	13550	13550	13550	13550	0
551	20230703	103900	27707580	13550	13560	13560	13550	154
552	20230703	103800	25619390	13560	13560	13560	13560	51
553	20230703	103700	24927830	13560	13570	13570	13560	612
554	20230703	103600	16629080	13610	13610	13610	13610	0
555	20230703	103500	16629080	13610	13610	13610	13610	0
556	20230703	103400	16629080	13610	13610	13610	13610	8
557	20230703	103300	16520200	13610	13610	13610	13610	0
558	20230703	103200	16520200	13610	13610	13610	13610	0
559	20230703	103100	16520200	13610	13600	13610	13600	26
560	20230703	103000	16166560	13600	13600	13600	13600	3
561	20230703	102900	16125760	13590	13590	13590	13590	1
562	20230703	102800	16112170	13590	13590	13590	13590	0
563	20230703	102700	16112170	13590	13590	13590	13590	0
564	20230703	102600	16112170	13590	13570	13610	13570	31
565	20230703	102500	15690920	13470	13470	13470	13470	0
566	20230703	102400	15690920	13470	13470	13470	13470	0
567	20230703	102300	15690920	13470	13470	13470	13470	3
568	20230703	102200	15650510	13600	13600	13600	13600	0
569	20230703	102100	15650510	13600	13600	13600	13600	0
570	20230703	102000	15650510	13600	13600	13600	13600	0
571	20230703	101900	15650510	13600	13600	13600	13600	0
572	20230703	101800	15650510	13600	13600	13600	13600	0
573	20230703	101700	15650510	13600	13600	13600	13600	0
574	20230703	101600	15650510	13600	13600	13600	13600	0
575	20230703	101500	15650510	13600	13600	13600	13600	0
576	20230703	101400	15650510	13600	13600	13600	13100	401
577	20230703	101300	10258930	13670	13670	13670	13670	0
578	20230703	101200	10258930	13670	13670	13670	13670	0
579	20230703	101100	10258930	13670	13660	13670	13660	30
580	20230703	101000	9848850	13650	13650	13650	13650	101
581	20230703	100900	8470200	13650	13650	13650	13650	0
582	20230703	100800	8470200	13650	13650	13650	13650	0
583	20230703	100700	8470200	13650	13650	13650	13650	0
584	20230703	100600	8470200	13650	13650	13650	13650	1
585	20230703	100500	8456550	13610	13610	13610	13610	0
586	20230703	100400	8456550	13610	13610	13610	13610	0
587	20230703	100300	8456550	13610	13610	13610	13610	0
588	20230703	100200	8456550	13610	13610	13610	13610	0
589	20230703	100100	8456550	13610	13610	13610	13610	11
590	20230703	100000	8306840	13610	13610	13610	13610	1
591	20230703	095900	8293230	13650	13650	13650	13650	1
592	20230703	095800	8279580	13670	13670	13670	13670	0
593	20230703	095700	8279580	13670	13670	13670	13670	0
594	20230703	095600	8279580	13670	13670	13670	13670	0
595	20230703	095500	8279580	13670	13670	13670	13670	0
596	20230703	095400	8279580	13670	13670	13670	13670	0
597	20230703	095300	8279580	13670	13670	13670	13670	0
598	20230703	095200	8279580	13670	13670	13670	13670	0
599	20230703	095100	8279580	13670	13670	13670	13670	0
600	20230703	095000	8279580	13670	13670	13670	13670	0
601	20230703	094900	8279580	13670	13670	13670	13670	0
602	20230703	094800	8279580	13670	13670	13670	13670	3
603	20230703	094700	8238570	13680	13680	13680	13680	91
604	20230703	094600	6993690	13680	13680	13680	13680	0
605	20230703	094500	6993690	13680	13680	13680	13680	0
606	20230703	094400	6993690	13680	13680	13680	13680	0
607	20230703	094300	6993690	13680	13630	13680	13630	21
608	20230703	094200	6706830	13630	13630	13630	13630	0
609	20230703	094100	6706830	13630	13630	13630	13630	11
610	20230703	094000	6556900	13610	13610	13610	13610	0
611	20230703	093900	6556900	13610	13610	13610	13610	0
612	20230703	093800	6556900	13610	13610	13610	13610	0
613	20230703	093700	6556900	13610	13610	13610	13610	0
614	20230703	093600	6556900	13610	13610	13610	13610	0
615	20230703	093500	6556900	13610	13610	13610	13610	0
616	20230703	093400	6556900	13610	13610	13610	13610	0
617	20230703	093300	6556900	13610	13610	13610	13610	0
618	20230703	093200	6556900	13610	13610	13610	13610	0
619	20230703	093100	6556900	13610	13610	13610	13610	0
620	20230703	093000	6556900	13610	13610	13610	13610	0
621	20230703	092900	6556900	13610	13610	13610	13610	0
622	20230703	092800	6556900	13610	13610	13610	13610	0
623	20230703	092700	6556900	13610	13610	13610	13610	0
624	20230703	092600	6556900	13610	13610	13610	13610	0
625	20230703	092500	6556900	13610	13580	13610	13580	20
626	20230703	092400	6284950	13560	13560	13560	13560	0
627	20230703	092300	6284950	13560	13560	13560	13560	52
628	20230703	092200	5579830	13550	13550	13550	13550	133
629	20230703	092100	3777680	13700	13700	13700	13700	0
630	20230703	092000	3777680	13700	13700	13700	13700	0
631	20230703	091900	3777680	13700	13700	13700	13700	1
632	20230703	091800	3763980	13550	13550	13550	13550	0
633	20230703	091700	3763980	13550	13550	13550	13550	0
634	20230703	091600	3763980	13550	13550	13550	13550	1
635	20230703	091500	3750430	13770	13770	13770	13770	0
636	20230703	091400	3750430	13770	13700	13770	13700	2
637	20230703	091300	3722960	13540	13670	13670	13540	9
638	20230703	091200	3600970	13780	13780	13780	13780	0
639	20230703	091100	3600970	13780	13780	13780	13780	0
640	20230703	091000	3600970	13780	13780	13780	13780	0
641	20230703	090900	3600970	13780	13780	13780	13780	0
642	20230703	090800	3600970	13780	13780	13780	13780	0
643	20230703	090700	3600970	13780	13780	13780	13780	0
644	20230703	090600	3600970	13780	13780	13780	13780	0
645	20230703	090500	3600970	13780	13780	13780	13780	0
646	20230703	090400	3600970	13780	13780	13780	13780	0
647	20230703	090300	3600970	13780	13670	13780	13670	30
648	20230703	090200	3189500	13510	13510	13510	13510	0
649	20230703	090100	3189500	13510	13520	13520	13510	82
650	20230703	090000	2081670	13550	13880	13880	13550	150