KissMeData/239610/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201700	29267830	15630	15630	15630	15630	40
3	20230703	201600	29267830	15630	15630	15630	15630	0
4	20230703	201500	29267830	15630	15630	15630	15630	0
5	20230703	201400	29267830	15630	15630	15630	15630	0
6	20230703	201300	29267830	15630	15630	15630	15630	0
7	20230703	201200	29267830	15630	15630	15630	15630	0
8	20230703	201100	29267830	15630	15630	15630	15630	0
9	20230703	201000	29267830	15630	15630	15630	15630	0
10	20230703	200900	29267830	15630	15630	15630	15630	0
11	20230703	200800	29267830	15630	15630	15630	15630	0
12	20230703	200700	29267830	15630	15630	15630	15630	0
13	20230703	200600	29267830	15630	15630	15630	15630	0
14	20230703	200500	29267830	15630	15630	15630	15630	0
15	20230703	200400	29267830	15630	15630	15630	15630	0
16	20230703	200300	29267830	15630	15630	15630	15630	0
17	20230703	200200	29267830	15630	15630	15630	15630	0
18	20230703	200100	29267830	15630	15630	15630	15630	0
19	20230703	200000	29267830	15630	15630	15630	15630	0
20	20230703	195900	29267830	15630	15630	15630	15630	0
21	20230703	195800	29267830	15630	15630	15630	15630	0
22	20230703	195700	29267830	15630	15630	15630	15630	0
23	20230703	195600	29267830	15630	15630	15630	15630	0
24	20230703	195500	29267830	15630	15630	15630	15630	0
25	20230703	195400	29267830	15630	15630	15630	15630	0
26	20230703	195300	29267830	15630	15630	15630	15630	0
27	20230703	195200	29267830	15630	15630	15630	15630	0
28	20230703	195100	29267830	15630	15630	15630	15630	0
29	20230703	195000	29267830	15630	15630	15630	15630	0
30	20230703	194900	29267830	15630	15630	15630	15630	0
31	20230703	194800	29267830	15630	15630	15630	15630	0
32	20230703	194700	29267830	15630	15630	15630	15630	40
33	20230703	194600	29267830	15630	15630	15630	15630	0
34	20230703	194500	29267830	15630	15630	15630	15630	0
35	20230703	194400	29267830	15630	15630	15630	15630	0
36	20230703	194300	29267830	15630	15630	15630	15630	0
37	20230703	194200	29267830	15630	15630	15630	15630	0
38	20230703	194100	29267830	15630	15630	15630	15630	0
39	20230703	194000	29267830	15630	15630	15630	15630	0
40	20230703	193900	29267830	15630	15630	15630	15630	0
41	20230703	193800	29267830	15630	15630	15630	15630	0
42	20230703	193700	29267830	15630	15630	15630	15630	0
43	20230703	193600	29267830	15630	15630	15630	15630	0
44	20230703	193500	29267830	15630	15630	15630	15630	0
45	20230703	193400	29267830	15630	15630	15630	15630	0
46	20230703	193300	29267830	15630	15630	15630	15630	0
47	20230703	193200	29267830	15630	15630	15630	15630	0
48	20230703	193100	29267830	15630	15630	15630	15630	0
49	20230703	193000	29267830	15630	15630	15630	15630	0
50	20230703	192900	29267830	15630	15630	15630	15630	0
51	20230703	192800	29267830	15630	15630	15630	15630	0
52	20230703	192700	29267830	15630	15630	15630	15630	0
53	20230703	192600	29267830	15630	15630	15630	15630	0
54	20230703	192500	29267830	15630	15630	15630	15630	0
55	20230703	192400	29267830	15630	15630	15630	15630	0
56	20230703	192300	29267830	15630	15630	15630	15630	0
57	20230703	192200	29267830	15630	15630	15630	15630	0
58	20230703	192100	29267830	15630	15630	15630	15630	0
59	20230703	192000	29267830	15630	15630	15630	15630	0
60	20230703	191900	29267830	15630	15630	15630	15630	0
61	20230703	191800	29267830	15630	15630	15630	15630	0
62	20230703	191700	29267830	15630	15630	15630	15630	40
63	20230703	191600	29267830	15630	15630	15630	15630	0
64	20230703	191500	29267830	15630	15630	15630	15630	0
65	20230703	191400	29267830	15630	15630	15630	15630	0
66	20230703	191300	29267830	15630	15630	15630	15630	0
67	20230703	191200	29267830	15630	15630	15630	15630	0
68	20230703	191100	29267830	15630	15630	15630	15630	0
69	20230703	191000	29267830	15630	15630	15630	15630	0
70	20230703	190900	29267830	15630	15630	15630	15630	0
71	20230703	190800	29267830	15630	15630	15630	15630	0
72	20230703	190700	29267830	15630	15630	15630	15630	0
73	20230703	190600	29267830	15630	15630	15630	15630	0
74	20230703	190500	29267830	15630	15630	15630	15630	0
75	20230703	190400	29267830	15630	15630	15630	15630	0
76	20230703	190300	29267830	15630	15630	15630	15630	0
77	20230703	190200	29267830	15630	15630	15630	15630	0
78	20230703	190100	29267830	15630	15630	15630	15630	0
79	20230703	190000	29267830	15630	15630	15630	15630	0
80	20230703	185900	29267830	15630	15630	15630	15630	0
81	20230703	185800	29267830	15630	15630	15630	15630	0
82	20230703	185700	29267830	15630	15630	15630	15630	0
83	20230703	185600	29267830	15630	15630	15630	15630	0
84	20230703	185500	29267830	15630	15630	15630	15630	0
85	20230703	185400	29267830	15630	15630	15630	15630	0
86	20230703	185300	29267830	15630	15630	15630	15630	0
87	20230703	185200	29267830	15630	15630	15630	15630	0
88	20230703	185100	29267830	15630	15630	15630	15630	0
89	20230703	185000	29267830	15630	15630	15630	15630	0
90	20230703	184900	29267830	15630	15630	15630	15630	0
91	20230703	184800	29267830	15630	15630	15630	15630	0
92	20230703	184700	29267830	15630	15630	15630	15630	40
93	20230703	184600	29267830	15630	15630	15630	15630	0
94	20230703	184500	29267830	15630	15630	15630	15630	0
95	20230703	184400	29267830	15630	15630	15630	15630	0
96	20230703	184300	29267830	15630	15630	15630	15630	0
97	20230703	184200	29267830	15630	15630	15630	15630	0
98	20230703	184100	29267830	15630	15630	15630	15630	0
99	20230703	184000	29267830	15630	15630	15630	15630	0
100	20230703	183900	29267830	15630	15630	15630	15630	0
101	20230703	183800	29267830	15630	15630	15630	15630	0
102	20230703	183700	29267830	15630	15630	15630	15630	0
103	20230703	183600	29267830	15630	15630	15630	15630	0
104	20230703	183500	29267830	15630	15630	15630	15630	0
105	20230703	183400	29267830	15630	15630	15630	15630	0
106	20230703	183300	29267830	15630	15630	15630	15630	0
107	20230703	183200	29267830	15630	15630	15630	15630	0
108	20230703	183100	29267830	15630	15630	15630	15630	0
109	20230703	183000	29267830	15630	15630	15630	15630	0
110	20230703	182900	29267830	15630	15630	15630	15630	0
111	20230703	182800	29267830	15630	15630	15630	15630	0
112	20230703	182700	29267830	15630	15630	15630	15630	0
113	20230703	182600	29267830	15630	15630	15630	15630	0
114	20230703	182500	29267830	15630	15630	15630	15630	0
115	20230703	182400	29267830	15630	15630	15630	15630	0
116	20230703	182300	29267830	15630	15630	15630	15630	0
117	20230703	182200	29267830	15630	15630	15630	15630	0
118	20230703	182100	29267830	15630	15630	15630	15630	0
119	20230703	182000	29267830	15630	15630	15630	15630	0
120	20230703	181900	29267830	15630	15630	15630	15630	0
121	20230703	181800	29267830	15630	15630	15630	15630	0
122	20230703	181700	29267830	15630	15630	15630	15630	40
123	20230703	181600	29267830	15630	15630	15630	15630	0
124	20230703	181500	29267830	15630	15630	15630	15630	0
125	20230703	181400	29267830	15630	15630	15630	15630	0
126	20230703	181300	29267830	15630	15630	15630	15630	0
127	20230703	181200	29267830	15630	15630	15630	15630	0
128	20230703	181100	29267830	15630	15630	15630	15630	0
129	20230703	181000	29267830	15630	15630	15630	15630	0
130	20230703	180900	29267830	15630	15630	15630	15630	0
131	20230703	180800	29267830	15630	15630	15630	15630	0
132	20230703	180700	29267830	15630	15630	15630	15630	0
133	20230703	180600	29267830	15630	15630	15630	15630	0
134	20230703	180500	29267830	15630	15630	15630	15630	0
135	20230703	180400	29267830	15630	15630	15630	15630	0
136	20230703	180300	29267830	15630	15630	15630	15630	0
137	20230703	180200	29267830	15630	15630	15630	15630	0
138	20230703	180100	29267830	15630	15630	15630	15630	0
139	20230703	180000	29267830	15630	15630	15630	15630	0
140	20230703	175900	29267830	15630	15630	15630	15630	0
141	20230703	175800	29267830	15630	15630	15630	15630	0
142	20230703	175700	29267830	15630	15630	15630	15630	0
143	20230703	175600	29267830	15630	15630	15630	15630	0
144	20230703	175500	29267830	15630	15630	15630	15630	0
145	20230703	175400	29267830	15630	15630	15630	15630	0
146	20230703	175300	29267830	15630	15630	15630	15630	0
147	20230703	175200	29267830	15630	15630	15630	15630	0
148	20230703	175100	29267830	15630	15630	15630	15630	0
149	20230703	175000	29267830	15630	15630	15630	15630	0
150	20230703	174900	29267830	15630	15630	15630	15630	0
151	20230703	174800	29267830	15630	15630	15630	15630	0
152	20230703	174700	29267830	15630	15630	15630	15630	40
153	20230703	174600	29267830	15630	15630	15630	15630	0
154	20230703	174500	29267830	15630	15630	15630	15630	0
155	20230703	174400	29267830	15630	15630	15630	15630	0
156	20230703	174300	29267830	15630	15630	15630	15630	0
157	20230703	174200	29267830	15630	15630	15630	15630	0
158	20230703	174100	29267830	15630	15630	15630	15630	0
159	20230703	174000	29267830	15630	15630	15630	15630	0
160	20230703	173900	29267830	15630	15630	15630	15630	0
161	20230703	173800	29267830	15630	15630	15630	15630	0
162	20230703	173700	29267830	15630	15630	15630	15630	0
163	20230703	173600	29267830	15630	15630	15630	15630	0
164	20230703	173500	29267830	15630	15630	15630	15630	0
165	20230703	173400	29267830	15630	15630	15630	15630	0
166	20230703	173300	29267830	15630	15630	15630	15630	0
167	20230703	173200	29267830	15630	15630	15630	15630	0
168	20230703	173100	29267830	15630	15630	15630	15630	0
169	20230703	173000	29267830	15630	15630	15630	15630	0
170	20230703	172900	29267830	15630	15630	15630	15630	0
171	20230703	172800	29267830	15630	15630	15630	15630	0
172	20230703	172700	29267830	15630	15630	15630	15630	0
173	20230703	172600	29267830	15630	15630	15630	15630	0
174	20230703	172500	29267830	15630	15630	15630	15630	0
175	20230703	172400	29267830	15630	15630	15630	15630	0
176	20230703	172300	29267830	15630	15630	15630	15630	0
177	20230703	172200	29267830	15630	15630	15630	15630	0
178	20230703	172100	29267830	15630	15630	15630	15630	0
179	20230703	172000	29267830	15630	15630	15630	15630	0
180	20230703	171900	29267830	15630	15630	15630	15630	0
181	20230703	171800	29267830	15630	15630	15630	15630	0
182	20230703	171700	29267830	15630	15630	15630	15630	40
183	20230703	171600	29267830	15630	15630	15630	15630	0
184	20230703	171500	29267830	15630	15630	15630	15630	0
185	20230703	171400	29267830	15630	15630	15630	15630	0
186	20230703	171300	29267830	15630	15630	15630	15630	0
187	20230703	171200	29267830	15630	15630	15630	15630	0
188	20230703	171100	29267830	15630	15630	15630	15630	0
189	20230703	171000	29267830	15630	15630	15630	15630	0
190	20230703	170900	29267830	15630	15630	15630	15630	0
191	20230703	170800	29267830	15630	15630	15630	15630	0
192	20230703	170700	29267830	15630	15630	15630	15630	0
193	20230703	170600	29267830	15630	15630	15630	15630	0
194	20230703	170500	29267830	15630	15630	15630	15630	0
195	20230703	170400	29267830	15630	15630	15630	15630	0
196	20230703	170300	29267830	15630	15630	15630	15630	0
197	20230703	170200	29267830	15630	15630	15630	15630	0
198	20230703	170100	29267830	15630	15630	15630	15630	0
199	20230703	170000	29267830	15630	15630	15630	15630	0
200	20230703	165900	29267830	15630	15630	15630	15630	0
201	20230703	165800	29267830	15630	15630	15630	15630	0
202	20230703	165700	29267830	15630	15630	15630	15630	0
203	20230703	165600	29267830	15630	15630	15630	15630	0
204	20230703	165500	29267830	15630	15630	15630	15630	0
205	20230703	165400	29267830	15630	15630	15630	15630	0
206	20230703	165300	29267830	15630	15630	15630	15630	0
207	20230703	165200	29267830	15630	15630	15630	15630	0
208	20230703	165100	29267830	15630	15630	15630	15630	0
209	20230703	165000	29267830	15630	15630	15630	15630	0
210	20230703	164900	29267830	15630	15630	15630	15630	0
211	20230703	164800	29267830	15630	15630	15630	15630	0
212	20230703	164700	29267830	15630	15630	15630	15630	40
213	20230703	164600	29267830	15630	15630	15630	15630	0
214	20230703	164500	29267830	15630	15630	15630	15630	0
215	20230703	164400	29267830	15630	15630	15630	15630	0
216	20230703	164300	29267830	15630	15630	15630	15630	0
217	20230703	164200	29267830	15630	15630	15630	15630	0
218	20230703	164100	29267830	15630	15630	15630	15630	0
219	20230703	164000	29267830	15630	15630	15630	15630	0
220	20230703	163900	29267830	15630	15630	15630	15630	0
221	20230703	163800	29267830	15630	15630	15630	15630	0
222	20230703	163700	29267830	15630	15630	15630	15630	0
223	20230703	163600	29267830	15630	15630	15630	15630	0
224	20230703	163500	29267830	15630	15630	15630	15630	0
225	20230703	163400	29267830	15630	15630	15630	15630	0
226	20230703	163300	29267830	15630	15630	15630	15630	0
227	20230703	163200	29267830	15630	15630	15630	15630	0
228	20230703	163100	29267830	15630	15630	15630	15630	0
229	20230703	163000	29267830	15630	15630	15630	15630	0
230	20230703	162900	29267830	15630	15630	15630	15630	0
231	20230703	162800	29267830	15630	15630	15630	15630	0
232	20230703	162700	29267830	15630	15630	15630	15630	0
233	20230703	162600	29267830	15630	15630	15630	15630	0
234	20230703	162500	29267830	15630	15630	15630	15630	0
235	20230703	162400	29267830	15630	15630	15630	15630	0
236	20230703	162300	29267830	15630	15630	15630	15630	0
237	20230703	162200	29267830	15630	15630	15630	15630	0
238	20230703	162100	29267830	15630	15630	15630	15630	0
239	20230703	162000	29267830	15630	15630	15630	15630	0
240	20230703	161900	29267830	15630	15630	15630	15630	0
241	20230703	161800	29267830	15630	15630	15630	15630	0
242	20230703	161700	29267830	15630	15630	15630	15630	40
243	20230703	161600	29267830	15630	15630	15630	15630	0
244	20230703	161500	29267830	15630	15630	15630	15630	0
245	20230703	161400	29267830	15630	15630	15630	15630	0
246	20230703	161300	29267830	15630	15630	15630	15630	0
247	20230703	161200	29267830	15630	15630	15630	15630	0
248	20230703	161100	29267830	15630	15630	15630	15630	0
249	20230703	161000	29267830	15630	15630	15630	15630	0
250	20230703	160900	29267830	15630	15630	15630	15630	0
251	20230703	160800	29267830	15630	15630	15630	15630	0
252	20230703	160700	29267830	15630	15630	15630	15630	0
253	20230703	160600	29267830	15630	15630	15630	15630	0
254	20230703	160500	29267830	15630	15630	15630	15630	0
255	20230703	160400	29267830	15630	15630	15630	15630	0
256	20230703	160300	29267830	15630	15630	15630	15630	0
257	20230703	160200	29267830	15630	15630	15630	15630	0
258	20230703	160100	29267830	15630	15630	15630	15630	0
259	20230703	160000	29267830	15630	15630	15630	15630	0
260	20230703	155900	29267830	15630	15630	15630	15630	0
261	20230703	155800	29267830	15630	15630	15630	15630	0
262	20230703	155700	29267830	15630	15630	15630	15630	0
263	20230703	155600	29267830	15630	15630	15630	15630	0
264	20230703	155500	29267830	15630	15630	15630	15630	0
265	20230703	155400	29267830	15630	15630	15630	15630	0
266	20230703	155300	29267830	15630	15630	15630	15630	0
267	20230703	155200	29267830	15630	15630	15630	15630	0
268	20230703	155100	29267830	15630	15630	15630	15630	0
269	20230703	155000	29267830	15630	15630	15630	15630	0
270	20230703	154900	29267830	15630	15630	15630	15630	0
271	20230703	154800	29267830	15630	15630	15630	15630	0
272	20230703	154700	29267830	15630	15630	15630	15630	40
273	20230703	154600	29267830	15630	15630	15630	15630	0
274	20230703	154500	29267830	15630	15630	15630	15630	0
275	20230703	154400	29267830	15630	15630	15630	15630	0
276	20230703	154300	29267830	15630	15630	15630	15630	0
277	20230703	154200	29267830	15630	15630	15630	15630	0
278	20230703	154100	29267830	15630	15630	15630	15630	0
279	20230703	154000	29267830	15630	15630	15630	15630	0
280	20230703	153900	29267830	15630	15630	15630	15630	0
281	20230703	153800	29267830	15630	15630	15630	15630	0
282	20230703	153700	29267830	15630	15630	15630	15630	0
283	20230703	153600	29267830	15630	15630	15630	15630	0
284	20230703	153500	29267830	15630	15630	15630	15630	0
285	20230703	153400	29267830	15630	15630	15630	15630	0
286	20230703	153300	29267830	15630	15630	15630	15630	0
287	20230703	153200	29267830	15630	15630	15630	15630	0
288	20230703	153100	29267830	15630	15630	15630	15630	0
289	20230703	153000	29267830	15630	15630	15630	15630	40
290	20230703	152900	28642630	15640	15640	15640	15640	0
291	20230703	152800	28642630	15640	15640	15640	15640	0
292	20230703	152700	28642630	15640	15640	15640	15640	0
293	20230703	152600	28642630	15640	15640	15640	15640	0
294	20230703	152500	28642630	15640	15640	15640	15640	0
295	20230703	152400	28642630	15640	15640	15640	15640	0
296	20230703	152300	28642630	15640	15640	15640	15640	0
297	20230703	152200	28642630	15640	15640	15640	15640	0
298	20230703	152100	28642630	15640	15640	15640	15640	0
299	20230703	152000	28642630	15640	15640	15640	15640	0
300	20230703	151900	28642630	15640	15550	15640	15550	55
301	20230703	151800	27783300	15580	15580	15580	15580	3
302	20230703	151700	27736560	15630	15630	15630	15630	0
303	20230703	151600	27736560	15630	15630	15630	15630	0
304	20230703	151500	27736560	15630	15630	15630	15630	0
305	20230703	151400	27736560	15630	15630	15630	15630	0
306	20230703	151300	27736560	15630	15620	15630	15620	2
307	20230703	151200	27705310	15620	15620	15620	15620	3
308	20230703	151100	27658450	15620	15620	15620	15620	1
309	20230703	151000	27642830	15620	15620	15620	15620	1
310	20230703	150900	27627210	15640	15640	15640	15640	0
311	20230703	150800	27627210	15640	15640	15640	15640	0
312	20230703	150700	27627210	15640	15620	15640	15620	14
313	20230703	150600	27408510	15640	15640	15640	15640	1
314	20230703	150500	27392870	15620	15620	15620	15620	0
315	20230703	150400	27392870	15620	15620	15620	15620	0
316	20230703	150300	27392870	15620	15620	15620	15620	10
317	20230703	150200	27236670	15640	15640	15640	15640	0
318	20230703	150100	27236670	15640	15620	15640	15620	9
319	20230703	150000	27096040	15620	15620	15620	15620	1
320	20230703	145900	27080420	15590	15610	15610	15590	15
321	20230703	145800	26846330	15620	15620	15620	15620	1
322	20230703	145700	26830710	15620	15620	15620	15620	0
323	20230703	145600	26830710	15620	15620	15620	15620	0
324	20230703	145500	26830710	15620	15620	15620	15620	0
325	20230703	145400	26830710	15620	15620	15620	15620	0
326	20230703	145300	26830710	15620	15620	15620	15620	0
327	20230703	145200	26830710	15620	15620	15620	15620	0
328	20230703	145100	26830710	15620	15620	15620	15620	0
329	20230703	145000	26830710	15620	15620	15620	15620	0
330	20230703	144900	26830710	15620	15620	15620	15620	0
331	20230703	144800	26830710	15620	15620	15620	15620	0
332	20230703	144700	26830710	15620	15620	15620	15620	0
333	20230703	144600	26830710	15620	15620	15620	15620	0
334	20230703	144500	26830710	15620	15620	15620	15620	0
335	20230703	144400	26830710	15620	15620	15620	15620	0
336	20230703	144300	26830710	15620	15620	15620	15620	1
337	20230703	144200	26815090	15610	15610	15610	15610	0
338	20230703	144100	26815090	15610	15610	15610	15610	0
339	20230703	144000	26815090	15610	15610	15610	15610	0
340	20230703	143900	26815090	15610	15610	15610	15610	5
341	20230703	143800	26737040	15620	15620	15620	15620	2
342	20230703	143700	26705800	15610	15610	15610	15610	0
343	20230703	143600	26705800	15610	15610	15610	15610	0
344	20230703	143500	26705800	15610	15610	15610	15610	0
345	20230703	143400	26705800	15610	15600	15610	15600	266
346	20230703	143300	22554800	15600	15600	15600	15600	0
347	20230703	143200	22554800	15600	15570	15600	15570	3
348	20230703	143100	22508060	15600	15600	15600	15600	0
349	20230703	143000	22508060	15600	15600	15600	15600	0
350	20230703	142900	22508060	15600	15600	15600	15600	0
351	20230703	142800	22508060	15600	15600	15600	15600	0
352	20230703	142700	22508060	15600	15600	15600	15600	0
353	20230703	142600	22508060	15600	15600	15600	15600	0
354	20230703	142500	22508060	15600	15600	15600	15600	0
355	20230703	142400	22508060	15600	15600	15600	15600	0
356	20230703	142300	22508060	15600	15600	15600	15600	1
357	20230703	142200	22492460	15600	15600	15600	15600	0
358	20230703	142100	22492460	15600	15600	15600	15600	0
359	20230703	142000	22492460	15600	15590	15600	15590	320
360	20230703	141900	17500470	15600	15600	15600	15600	0
361	20230703	141800	17500470	15600	15600	15600	15600	0
362	20230703	141700	17500470	15600	15600	15600	15600	0
363	20230703	141600	17500470	15600	15600	15600	15600	0
364	20230703	141500	17500470	15600	15600	15600	15600	0
365	20230703	141400	17500470	15600	15600	15600	15600	0
366	20230703	141300	17500470	15600	15600	15600	15600	67
367	20230703	141200	16455270	15600	15600	15600	15600	0
368	20230703	141100	16455270	15600	15600	15600	15600	0
369	20230703	141000	16455270	15600	15600	15600	15600	0
370	20230703	140900	16455270	15600	15600	15600	15600	0
371	20230703	140800	16455270	15600	15600	15600	15600	0
372	20230703	140700	16455270	15600	15600	15600	15600	0
373	20230703	140600	16455270	15600	15600	15600	15600	0
374	20230703	140500	16455270	15600	15600	15600	15600	0
375	20230703	140400	16455270	15600	15600	15600	15600	0
376	20230703	140300	16455270	15600	15600	15600	15600	0
377	20230703	140200	16455270	15600	15600	15600	15600	0
378	20230703	140100	16455270	15600	15600	15600	15600	1
379	20230703	140000	16439670	15600	15600	15600	15600	0
380	20230703	135900	16439670	15600	15600	15600	15600	0
381	20230703	135800	16439670	15600	15600	15600	15600	0
382	20230703	135700	16439670	15600	15600	15600	15600	0
383	20230703	135600	16439670	15600	15600	15600	15600	0
384	20230703	135500	16439670	15600	15600	15600	15600	0
385	20230703	135400	16439670	15600	15600	15600	15600	0
386	20230703	135300	16439670	15600	15600	15600	15600	0
387	20230703	135200	16439670	15600	15600	15600	15600	0
388	20230703	135100	16439670	15600	15600	15600	15600	0
389	20230703	135000	16439670	15600	15600	15600	15600	0
390	20230703	134900	16439670	15600	15600	15600	15600	0
391	20230703	134800	16439670	15600	15600	15600	15600	0
392	20230703	134700	16439670	15600	15600	15600	15600	1
393	20230703	134600	16424070	15600	15600	15600	15600	0
394	20230703	134500	16424070	15600	15600	15600	15600	0
395	20230703	134400	16424070	15600	15600	15600	15600	0
396	20230703	134300	16424070	15600	15600	15600	15600	0
397	20230703	134200	16424070	15600	15600	15600	15600	0
398	20230703	134100	16424070	15600	15600	15600	15600	0
399	20230703	134000	16424070	15600	15600	15600	15600	1
400	20230703	133900	16408470	15600	15600	15600	15600	0
401	20230703	133800	16408470	15600	15600	15600	15600	0
402	20230703	133700	16408470	15600	15600	15600	15600	0
403	20230703	133600	16408470	15600	15600	15600	15600	0
404	20230703	133500	16408470	15600	15600	15600	15600	0
405	20230703	133400	16408470	15600	15600	15600	15600	0
406	20230703	133300	16408470	15600	15600	15600	15600	0
407	20230703	133200	16408470	15600	15600	15600	15600	0
408	20230703	133100	16408470	15600	15600	15600	15600	0
409	20230703	133000	16408470	15600	15600	15600	15600	0
410	20230703	132900	16408470	15600	15600	15600	15600	0
411	20230703	132800	16408470	15600	15600	15600	15600	0
412	20230703	132700	16408470	15600	15600	15600	15600	0
413	20230703	132600	16408470	15600	15600	15600	15600	0
414	20230703	132500	16408470	15600	15600	15600	15600	1
415	20230703	132400	16392870	15600	15600	15600	15600	0
416	20230703	132300	16392870	15600	15600	15600	15600	1
417	20230703	132200	16377270	15600	15600	15600	15600	4
418	20230703	132100	16314870	15600	15600	15600	15600	4
419	20230703	132000	16252470	15600	15600	15600	15600	0
420	20230703	131900	16252470	15600	15600	15600	15600	0
421	20230703	131800	16252470	15600	15600	15600	15600	0
422	20230703	131700	16252470	15600	15600	15600	15600	0
423	20230703	131600	16252470	15600	15600	15600	15600	0
424	20230703	131500	16252470	15600	15600	15600	15600	0
425	20230703	131400	16252470	15600	15600	15600	15600	0
426	20230703	131300	16252470	15600	15600	15600	15600	0
427	20230703	131200	16252470	15600	15600	15600	15600	0
428	20230703	131100	16252470	15600	15600	15600	15600	0
429	20230703	131000	16252470	15600	15600	15600	15600	0
430	20230703	130900	16252470	15600	15600	15600	15600	0
431	20230703	130800	16252470	15600	15600	15600	15600	0
432	20230703	130700	16252470	15600	15600	15600	15600	0
433	20230703	130600	16252470	15600	15600	15600	15600	0
434	20230703	130500	16252470	15600	15600	15600	15600	0
435	20230703	130400	16252470	15600	15600	15600	15600	0
436	20230703	130300	16252470	15600	15600	15600	15600	0
437	20230703	130200	16252470	15600	15600	15600	15600	0
438	20230703	130100	16252470	15600	15600	15600	15600	0
439	20230703	130000	16252470	15600	15600	15600	15600	0
440	20230703	125900	16252470	15600	15600	15600	15600	0
441	20230703	125800	16252470	15600	15600	15600	15600	1
442	20230703	125700	16236870	15590	15590	15590	15590	0
443	20230703	125600	16236870	15590	15590	15590	15590	0
444	20230703	125500	16236870	15590	15590	15590	15590	3
445	20230703	125400	16190100	15590	15590	15590	15590	0
446	20230703	125300	16190100	15590	15590	15590	15590	0
447	20230703	125200	16190100	15590	15590	15590	15590	0
448	20230703	125100	16190100	15590	15590	15590	15590	0
449	20230703	125000	16190100	15590	15590	15590	15590	0
450	20230703	124900	16190100	15590	15590	15590	15590	0
451	20230703	124800	16190100	15590	15590	15590	15590	0
452	20230703	124700	16190100	15590	15590	15590	15590	5
453	20230703	124600	16112150	15600	15600	15600	15600	0
454	20230703	124500	16112150	15600	15600	15600	15600	0
455	20230703	124400	16112150	15600	15600	15600	15600	0
456	20230703	124300	16112150	15600	15600	15600	15600	0
457	20230703	124200	16112150	15600	15600	15600	15600	0
458	20230703	124100	16112150	15600	15580	15600	15580	3
459	20230703	124000	16065380	15590	15590	15590	15590	0
460	20230703	123900	16065380	15590	15520	15590	15520	7
461	20230703	123800	15956460	15530	15530	15530	15530	23
462	20230703	123700	15599270	15600	15600	15600	15600	0
463	20230703	123600	15599270	15600	15600	15600	15600	0
464	20230703	123500	15599270	15600	15600	15600	15600	1
465	20230703	123400	15583670	15530	15600	15600	15530	13
466	20230703	123300	15381010	15610	15610	15610	15610	0
467	20230703	123200	15381010	15610	15610	15610	15610	0
468	20230703	123100	15381010	15610	15610	15610	15610	0
469	20230703	123000	15381010	15610	15610	15610	15610	0
470	20230703	122900	15381010	15610	15610	15610	15610	0
471	20230703	122800	15381010	15610	15610	15610	15610	0
472	20230703	122700	15381010	15610	15610	15610	15610	0
473	20230703	122600	15381010	15610	15610	15610	15610	0
474	20230703	122500	15381010	15610	15610	15610	15610	0
475	20230703	122400	15381010	15610	15610	15610	15610	0
476	20230703	122300	15381010	15610	15610	15610	15610	0
477	20230703	122200	15381010	15610	15610	15610	15610	0
478	20230703	122100	15381010	15610	15610	15610	15610	0
479	20230703	122000	15381010	15610	15600	15610	15600	2
480	20230703	121900	15349800	15600	15600	15600	15600	0
481	20230703	121800	15349800	15600	15600	15600	15600	0
482	20230703	121700	15349800	15600	15600	15600	15600	0
483	20230703	121600	15349800	15600	15600	15600	15600	0
484	20230703	121500	15349800	15600	15600	15600	15600	0
485	20230703	121400	15349800	15600	15600	15600	15600	0
486	20230703	121300	15349800	15600	15600	15600	15600	1
487	20230703	121200	15334200	15600	15600	15600	15600	0
488	20230703	121100	15334200	15600	15600	15600	15600	0
489	20230703	121000	15334200	15600	15600	15600	15600	0
490	20230703	120900	15334200	15600	15600	15600	15600	0
491	20230703	120800	15334200	15600	15600	15600	15600	0
492	20230703	120700	15334200	15600	15600	15600	15600	2
493	20230703	120600	15303000	15600	15600	15600	15600	0
494	20230703	120500	15303000	15600	15600	15600	15600	0
495	20230703	120400	15303000	15600	15600	15600	15600	0
496	20230703	120300	15303000	15600	15600	15600	15600	0
497	20230703	120200	15303000	15600	15600	15600	15600	0
498	20230703	120100	15303000	15600	15600	15600	15600	0
499	20230703	120000	15303000	15600	15600	15600	15600	0
500	20230703	115900	15303000	15600	15600	15600	15600	0
501	20230703	115800	15303000	15600	15600	15600	15600	0
502	20230703	115700	15303000	15600	15600	15600	15600	1
503	20230703	115600	15287400	15620	15620	15620	15620	0
504	20230703	115500	15287400	15620	15620	15620	15620	0
505	20230703	115400	15287400	15620	15620	15620	15620	0
506	20230703	115300	15287400	15620	15620	15620	15620	0
507	20230703	115200	15287400	15620	15620	15620	15620	0
508	20230703	115100	15287400	15620	15620	15620	15620	0
509	20230703	115000	15287400	15620	15620	15620	15620	0
510	20230703	114900	15287400	15620	15620	15620	15620	0
511	20230703	114800	15287400	15620	15620	15620	15620	0
512	20230703	114700	15287400	15620	15620	15620	15620	0
513	20230703	114600	15287400	15620	15620	15620	15620	0
514	20230703	114500	15287400	15620	15620	15620	15620	0
515	20230703	114400	15287400	15620	15620	15620	15620	0
516	20230703	114300	15287400	15620	15620	15620	15620	1
517	20230703	114200	15271780	15550	15550	15550	15550	0
518	20230703	114100	15271780	15550	15550	15550	15550	0
519	20230703	114000	15271780	15550	15550	15550	15550	0
520	20230703	113900	15271780	15550	15550	15550	15550	0
521	20230703	113800	15271780	15550	15550	15550	15550	0
522	20230703	113700	15271780	15550	15550	15550	15550	0
523	20230703	113600	15271780	15550	15550	15550	15550	27
524	20230703	113500	14851930	15540	15540	15540	15540	0
525	20230703	113400	14851930	15540	15540	15540	15540	0
526	20230703	113300	14851930	15540	15540	15540	15540	0
527	20230703	113200	14851930	15540	15540	15540	15540	0
528	20230703	113100	14851930	15540	15540	15540	15540	0
529	20230703	113000	14851930	15540	15540	15540	15540	0
530	20230703	112900	14851930	15540	15540	15540	15540	0
531	20230703	112800	14851930	15540	15540	15540	15540	0
532	20230703	112700	14851930	15540	15540	15540	15540	0
533	20230703	112600	14851930	15540	15540	15540	15540	0
534	20230703	112500	14851930	15540	15540	15540	15540	0
535	20230703	112400	14851930	15540	15540	15540	15540	0
536	20230703	112300	14851930	15540	15540	15540	15540	0
537	20230703	112200	14851930	15540	15540	15540	15540	0
538	20230703	112100	14851930	15540	15540	15540	15540	1
539	20230703	112000	14836390	15540	15540	15540	15540	0
540	20230703	111900	14836390	15540	15540	15540	15540	1
541	20230703	111800	14820850	15510	15510	15510	15510	0
542	20230703	111700	14820850	15510	15510	15510	15510	0
543	20230703	111600	14820850	15510	15510	15510	15510	0
544	20230703	111500	14820850	15510	15510	15510	15510	0
545	20230703	111400	14820850	15510	15510	15510	15510	139
546	20230703	111300	12664960	15540	15540	15540	15540	0
547	20230703	111200	12664960	15540	15540	15540	15540	0
548	20230703	111100	12664960	15540	15540	15540	15540	0
549	20230703	111000	12664960	15540	15540	15540	15540	0
550	20230703	110900	12664960	15540	15540	15540	15540	0
551	20230703	110800	12664960	15540	15540	15540	15540	0
552	20230703	110700	12664960	15540	15540	15540	15540	0
553	20230703	110600	12664960	15540	15530	15540	15530	10
554	20230703	110500	12509580	15550	15550	15550	15550	0
555	20230703	110400	12509580	15550	15550	15550	15550	0
556	20230703	110300	12509580	15550	15550	15550	15550	0
557	20230703	110200	12509580	15550	15550	15550	15550	0
558	20230703	110100	12509580	15550	15550	15550	15550	0
559	20230703	110000	12509580	15550	15550	15550	15550	1
560	20230703	105900	12494030	15550	15520	15550	15510	34
561	20230703	105800	11966370	15550	15550	15550	15550	0
562	20230703	105700	11966370	15550	15550	15550	15550	0
563	20230703	105600	11966370	15550	15550	15550	15550	0
564	20230703	105500	11966370	15550	15550	15550	15550	0
565	20230703	105400	11966370	15550	15550	15550	15550	0
566	20230703	105300	11966370	15550	15550	15550	15550	0
567	20230703	105200	11966370	15550	15550	15550	15550	0
568	20230703	105100	11966370	15550	15550	15550	15550	0
569	20230703	105000	11966370	15550	15550	15550	15550	0
570	20230703	104900	11966370	15550	15550	15550	15550	0
571	20230703	104800	11966370	15550	15550	15550	15550	0
572	20230703	104700	11966370	15550	15550	15550	15550	0
573	20230703	104600	11966370	15550	15550	15550	15550	0
574	20230703	104500	11966370	15550	15550	15550	15550	0
575	20230703	104400	11966370	15550	15550	15550	15550	0
576	20230703	104300	11966370	15550	15550	15550	15550	0
577	20230703	104200	11966370	15550	15550	15550	15550	0
578	20230703	104100	11966370	15550	15550	15550	15550	0
579	20230703	104000	11966370	15550	15550	15550	15550	0
580	20230703	103900	11966370	15550	15550	15550	15550	0
581	20230703	103800	11966370	15550	15550	15550	15550	0
582	20230703	103700	11966370	15550	15550	15550	15550	0
583	20230703	103600	11966370	15550	15550	15550	15550	0
584	20230703	103500	11966370	15550	15550	15550	15550	1
585	20230703	103400	11950820	15420	15420	15420	15420	0
586	20230703	103300	11950820	15420	15420	15420	15420	4
587	20230703	103200	11889140	15470	15470	15470	15470	1
588	20230703	103100	11873670	15420	15420	15420	15420	0
589	20230703	103000	11873670	15420	15420	15420	15420	0
590	20230703	102900	11873670	15420	15420	15420	15420	0
591	20230703	102800	11873670	15420	15420	15420	15420	0
592	20230703	102700	11873670	15420	15420	15420	15420	3
593	20230703	102600	11827410	15420	15420	15420	15420	0
594	20230703	102500	11827410	15420	15420	15420	15420	0
595	20230703	102400	11827410	15420	15420	15420	15420	0
596	20230703	102300	11827410	15420	15420	15420	15420	0
597	20230703	102200	11827410	15420	15550	15550	15420	74
598	20230703	102100	10679130	15550	15620	15620	15550	103
599	20230703	102000	9075080	15620	15620	15620	15620	0
600	20230703	101900	9075080	15620	15620	15620	15620	0
601	20230703	101800	9075080	15620	15620	15620	15620	0
602	20230703	101700	9075080	15620	15620	15620	15620	0
603	20230703	101600	9075080	15620	15620	15620	15620	0
604	20230703	101500	9075080	15620	15620	15620	15620	0
605	20230703	101400	9075080	15620	15620	15620	15620	1
606	20230703	101300	9059460	15550	15550	15550	15550	0
607	20230703	101200	9059460	15550	15550	15550	15550	0
608	20230703	101100	9059460	15550	15550	15550	15550	0
609	20230703	101000	9059460	15550	15550	15550	15550	0
610	20230703	100900	9059460	15550	15550	15550	15550	0
611	20230703	100800	9059460	15550	15550	15550	15550	1
612	20230703	100700	9043910	15610	15610	15610	15610	0
613	20230703	100600	9043910	15610	15610	15610	15610	0
614	20230703	100500	9043910	15610	15610	15610	15610	1
615	20230703	100400	9028300	15610	15610	15610	15610	3
616	20230703	100300	8981470	15620	15610	15620	15610	3
617	20230703	100200	8934630	15610	15610	15610	15610	0
618	20230703	100100	8934630	15610	15610	15610	15610	7
619	20230703	100000	8825360	15630	15630	15630	15630	1
620	20230703	095900	8809730	15630	15630	15630	15630	0
621	20230703	095800	8809730	15630	15630	15630	15630	0
622	20230703	095700	8809730	15630	15630	15630	15630	0
623	20230703	095600	8809730	15630	15630	15630	15630	0
624	20230703	095500	8809730	15630	15630	15630	15630	0
625	20230703	095400	8809730	15630	15630	15630	15630	0
626	20230703	095300	8809730	15630	15630	15630	15630	0
627	20230703	095200	8809730	15630	15630	15630	15630	0
628	20230703	095100	8809730	15630	15630	15630	15630	0
629	20230703	095000	8809730	15630	15630	15630	15630	0
630	20230703	094900	8809730	15630	15610	15630	15610	4
631	20230703	094800	8747270	15610	15610	15610	15610	5
632	20230703	094700	8669220	15630	15630	15630	15630	0
633	20230703	094600	8669220	15630	15610	15630	15610	3
634	20230703	094500	8622360	15630	15550	15630	15550	43
635	20230703	094400	7952760	15540	15540	15540	15540	0
636	20230703	094300	7952760	15540	15550	15550	15540	83
637	20230703	094200	6662230	15620	15620	15620	15620	0
638	20230703	094100	6662230	15620	15620	15620	15620	0
639	20230703	094000	6662230	15620	15620	15620	15620	1
640	20230703	093900	6646610	15620	15620	15620	15620	0
641	20230703	093800	6646610	15620	15620	15620	15620	0
642	20230703	093700	6646610	15620	15620	15620	15620	1
643	20230703	093600	6630990	15580	15580	15580	15580	0
644	20230703	093500	6630990	15580	15580	15580	15580	0
645	20230703	093400	6630990	15580	15580	15580	15580	4
646	20230703	093300	6568670	15580	15580	15580	15580	0
647	20230703	093200	6568670	15580	15580	15580	15580	6
648	20230703	093100	6475190	15580	15580	15580	15580	0
649	20230703	093000	6475190	15580	15580	15580	15580	0
650	20230703	092900	6475190	15580	15580	15580	15580	3
651	20230703	092800	6428450	15630	15630	15630	15630	0
652	20230703	092700	6428450	15630	15630	15630	15630	0
653	20230703	092600	6428450	15630	15630	15630	15630	1
654	20230703	092500	6412820	15570	15570	15570	15570	0
655	20230703	092400	6412820	15570	15570	15570	15570	0
656	20230703	092300	6412820	15570	15570	15570	15570	4
657	20230703	092200	6350540	15570	15570	15570	15570	10
658	20230703	092100	6194840	15570	15570	15570	15570	10
659	20230703	092000	6039140	15630	15630	15630	15630	0
660	20230703	091900	6039140	15630	15620	15630	15570	13
661	20230703	091800	5836380	15570	15570	15570	15570	0
662	20230703	091700	5836380	15570	15570	15570	15570	100
663	20230703	091600	4279380	15630	15630	15630	15630	0
664	20230703	091500	4279380	15630	15630	15630	15630	0
665	20230703	091400	4279380	15630	15630	15630	15630	0
666	20230703	091300	4279380	15630	15630	15630	15630	0
667	20230703	091200	4279380	15630	15630	15630	15630	0
668	20230703	091100	4279380	15630	15630	15630	15630	0
669	20230703	091000	4279380	15630	15630	15630	15630	1
670	20230703	090900	4263750	15630	15580	15630	15580	51
671	20230703	090800	3467830	15570	15570	15570	15570	4
672	20230703	090700	3405550	15570	15570	15570	15570	0
673	20230703	090600	3405550	15570	15560	15570	15560	116
674	20230703	090500	1600470	15560	15560	15560	15560	12
675	20230703	090400	1413750	15550	15550	15550	15550	0
676	20230703	090300	1413750	15550	15540	15550	15540	47
677	20230703	090200	683170	15430	15430	15430	15430	4
678	20230703	090100	621450	15540	15530	15540	15530	35
679	20230703	090000	77700	15540	15540	15540	15540	5