KissMeData/311960/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	204900	28870120	16790	16240	16800	16160	452
3	20230713	204800	28870120	16790	16790	16790	16790	0
4	20230713	204700	28870120	16790	16790	16790	16790	0
5	20230713	204600	28870120	16790	16790	16790	16790	0
6	20230713	204500	28870120	16790	16790	16790	16790	0
7	20230713	204400	28870120	16790	16790	16790	16790	0
8	20230713	204300	28870120	16790	16790	16790	16790	0
9	20230713	204200	28870120	16790	16790	16790	16790	0
10	20230713	204100	28870120	16790	16790	16790	16790	0
11	20230713	204000	28870120	16790	16790	16790	16790	0
12	20230713	203900	28870120	16790	16790	16790	16790	0
13	20230713	203800	28870120	16790	16790	16790	16790	0
14	20230713	203700	28870120	16790	16790	16790	16790	0
15	20230713	203600	28870120	16790	16790	16790	16790	0
16	20230713	203500	28870120	16790	16790	16790	16790	0
17	20230713	203400	28870120	16790	16790	16790	16790	0
18	20230713	203300	28870120	16790	16790	16790	16790	0
19	20230713	203200	28870120	16790	16790	16790	16790	0
20	20230713	203100	28870120	16790	16790	16790	16790	0
21	20230713	203000	28870120	16790	16790	16790	16790	0
22	20230713	202900	28870120	16790	16790	16790	16790	0
23	20230713	202800	28870120	16790	16790	16790	16790	0
24	20230713	202700	28870120	16790	16790	16790	16790	0
25	20230713	202600	28870120	16790	16790	16790	16790	0
26	20230713	202500	28870120	16790	16790	16790	16790	0
27	20230713	202400	28870120	16790	16790	16790	16790	0
28	20230713	202300	28870120	16790	16790	16790	16790	0
29	20230713	202200	28870120	16790	16790	16790	16790	0
30	20230713	202100	28870120	16790	16790	16790	16790	0
31	20230713	202000	28870120	16790	16790	16790	16790	0
32	20230713	201900	28870120	16790	16240	16800	16160	452
33	20230713	201800	28870120	16790	16790	16790	16790	0
34	20230713	201700	28870120	16790	16790	16790	16790	0
35	20230713	201600	28870120	16790	16790	16790	16790	0
36	20230713	201500	28870120	16790	16790	16790	16790	0
37	20230713	201400	28870120	16790	16790	16790	16790	0
38	20230713	201300	28870120	16790	16790	16790	16790	0
39	20230713	201200	28870120	16790	16790	16790	16790	0
40	20230713	201100	28870120	16790	16790	16790	16790	0
41	20230713	201000	28870120	16790	16790	16790	16790	0
42	20230713	200900	28870120	16790	16790	16790	16790	0
43	20230713	200800	28870120	16790	16790	16790	16790	0
44	20230713	200700	28870120	16790	16790	16790	16790	0
45	20230713	200600	28870120	16790	16790	16790	16790	0
46	20230713	200500	28870120	16790	16790	16790	16790	0
47	20230713	200400	28870120	16790	16790	16790	16790	0
48	20230713	200300	28870120	16790	16790	16790	16790	0
49	20230713	200200	28870120	16790	16790	16790	16790	0
50	20230713	200100	28870120	16790	16790	16790	16790	0
51	20230713	200000	28870120	16790	16790	16790	16790	0
52	20230713	195900	28870120	16790	16790	16790	16790	0
53	20230713	195800	28870120	16790	16790	16790	16790	0
54	20230713	195700	28870120	16790	16790	16790	16790	0
55	20230713	195600	28870120	16790	16790	16790	16790	0
56	20230713	195500	28870120	16790	16790	16790	16790	0
57	20230713	195400	28870120	16790	16790	16790	16790	0
58	20230713	195300	28870120	16790	16790	16790	16790	0
59	20230713	195200	28870120	16790	16790	16790	16790	0
60	20230713	195100	28870120	16790	16790	16790	16790	0
61	20230713	195000	28870120	16790	16790	16790	16790	0
62	20230713	194900	28870120	16790	16240	16800	16160	452
63	20230713	194800	28870120	16790	16790	16790	16790	0
64	20230713	194700	28870120	16790	16790	16790	16790	0
65	20230713	194600	28870120	16790	16790	16790	16790	0
66	20230713	194500	28870120	16790	16790	16790	16790	0
67	20230713	194400	28870120	16790	16790	16790	16790	0
68	20230713	194300	28870120	16790	16790	16790	16790	0
69	20230713	194200	28870120	16790	16790	16790	16790	0
70	20230713	194100	28870120	16790	16790	16790	16790	0
71	20230713	194000	28870120	16790	16790	16790	16790	0
72	20230713	193900	28870120	16790	16790	16790	16790	0
73	20230713	193800	28870120	16790	16790	16790	16790	0
74	20230713	193700	28870120	16790	16790	16790	16790	0
75	20230713	193600	28870120	16790	16790	16790	16790	0
76	20230713	193500	28870120	16790	16790	16790	16790	0
77	20230713	193400	28870120	16790	16790	16790	16790	0
78	20230713	193300	28870120	16790	16790	16790	16790	0
79	20230713	193200	28870120	16790	16790	16790	16790	0
80	20230713	193100	28870120	16790	16790	16790	16790	0
81	20230713	193000	28870120	16790	16790	16790	16790	0
82	20230713	192900	28870120	16790	16790	16790	16790	0
83	20230713	192800	28870120	16790	16790	16790	16790	0
84	20230713	192700	28870120	16790	16790	16790	16790	0
85	20230713	192600	28870120	16790	16790	16790	16790	0
86	20230713	192500	28870120	16790	16790	16790	16790	0
87	20230713	192400	28870120	16790	16790	16790	16790	0
88	20230713	192300	28870120	16790	16790	16790	16790	0
89	20230713	192200	28870120	16790	16790	16790	16790	0
90	20230713	192100	28870120	16790	16790	16790	16790	0
91	20230713	192000	28870120	16790	16790	16790	16790	0
92	20230713	191900	28870120	16790	16240	16800	16160	452
93	20230713	191800	28870120	16790	16790	16790	16790	0
94	20230713	191700	28870120	16790	16790	16790	16790	0
95	20230713	191600	28870120	16790	16790	16790	16790	0
96	20230713	191500	28870120	16790	16790	16790	16790	0
97	20230713	191400	28870120	16790	16790	16790	16790	0
98	20230713	191300	28870120	16790	16790	16790	16790	0
99	20230713	191200	28870120	16790	16790	16790	16790	0
100	20230713	191100	28870120	16790	16790	16790	16790	0
101	20230713	191000	28870120	16790	16790	16790	16790	0
102	20230713	190900	28870120	16790	16790	16790	16790	0
103	20230713	190800	28870120	16790	16790	16790	16790	0
104	20230713	190700	28870120	16790	16790	16790	16790	0
105	20230713	190600	28870120	16790	16790	16790	16790	0
106	20230713	190500	28870120	16790	16790	16790	16790	0
107	20230713	190400	28870120	16790	16790	16790	16790	0
108	20230713	190300	28870120	16790	16790	16790	16790	0
109	20230713	190200	28870120	16790	16790	16790	16790	0
110	20230713	190100	28870120	16790	16790	16790	16790	0
111	20230713	190000	28870120	16790	16790	16790	16790	0
112	20230713	185900	28870120	16790	16790	16790	16790	0
113	20230713	185800	28870120	16790	16790	16790	16790	0
114	20230713	185700	28870120	16790	16790	16790	16790	0
115	20230713	185600	28870120	16790	16790	16790	16790	0
116	20230713	185500	28870120	16790	16790	16790	16790	0
117	20230713	185400	28870120	16790	16790	16790	16790	0
118	20230713	185300	28870120	16790	16790	16790	16790	0
119	20230713	185200	28870120	16790	16790	16790	16790	0
120	20230713	185100	28870120	16790	16790	16790	16790	0
121	20230713	185000	28870120	16790	16790	16790	16790	0
122	20230713	184900	28870120	16790	16240	16800	16160	452
123	20230713	184800	28870120	16790	16790	16790	16790	0
124	20230713	184700	28870120	16790	16790	16790	16790	0
125	20230713	184600	28870120	16790	16790	16790	16790	0
126	20230713	184500	28870120	16790	16790	16790	16790	0
127	20230713	184400	28870120	16790	16790	16790	16790	0
128	20230713	184300	28870120	16790	16790	16790	16790	0
129	20230713	184200	28870120	16790	16790	16790	16790	0
130	20230713	184100	28870120	16790	16790	16790	16790	0
131	20230713	184000	28870120	16790	16790	16790	16790	0
132	20230713	183900	28870120	16790	16790	16790	16790	0
133	20230713	183800	28870120	16790	16790	16790	16790	0
134	20230713	183700	28870120	16790	16790	16790	16790	0
135	20230713	183600	28870120	16790	16790	16790	16790	0
136	20230713	183500	28870120	16790	16790	16790	16790	0
137	20230713	183400	28870120	16790	16790	16790	16790	0
138	20230713	183300	28870120	16790	16790	16790	16790	0
139	20230713	183200	28870120	16790	16790	16790	16790	0
140	20230713	183100	28870120	16790	16790	16790	16790	0
141	20230713	183000	28870120	16790	16790	16790	16790	0
142	20230713	182900	28870120	16790	16790	16790	16790	0
143	20230713	182800	28870120	16790	16790	16790	16790	0
144	20230713	182700	28870120	16790	16790	16790	16790	0
145	20230713	182600	28870120	16790	16790	16790	16790	0
146	20230713	182500	28870120	16790	16790	16790	16790	0
147	20230713	182400	28870120	16790	16790	16790	16790	0
148	20230713	182300	28870120	16790	16790	16790	16790	0
149	20230713	182200	28870120	16790	16790	16790	16790	0
150	20230713	182100	28870120	16790	16790	16790	16790	0
151	20230713	182000	28870120	16790	16790	16790	16790	0
152	20230713	181900	28870120	16790	16240	16800	16160	452
153	20230713	181800	28870120	16790	16790	16790	16790	0
154	20230713	181700	28870120	16790	16790	16790	16790	0
155	20230713	181600	28870120	16790	16790	16790	16790	0
156	20230713	181500	28870120	16790	16790	16790	16790	0
157	20230713	181400	28870120	16790	16790	16790	16790	0
158	20230713	181300	28870120	16790	16790	16790	16790	0
159	20230713	181200	28870120	16790	16790	16790	16790	0
160	20230713	181100	28870120	16790	16790	16790	16790	0
161	20230713	181000	28870120	16790	16790	16790	16790	0
162	20230713	180900	28870120	16790	16790	16790	16790	0
163	20230713	180800	28870120	16790	16790	16790	16790	0
164	20230713	180700	28870120	16790	16790	16790	16790	0
165	20230713	180600	28870120	16790	16790	16790	16790	0
166	20230713	180500	28870120	16790	16790	16790	16790	0
167	20230713	180400	28870120	16790	16790	16790	16790	0
168	20230713	180300	28870120	16790	16790	16790	16790	0
169	20230713	180200	28870120	16790	16790	16790	16790	0
170	20230713	180100	28870120	16790	16790	16790	16790	0
171	20230713	180000	28870120	16790	16790	16790	16790	0
172	20230713	175900	28870120	16790	16790	16790	16790	0
173	20230713	175800	28870120	16790	16790	16790	16790	0
174	20230713	175700	28870120	16790	16790	16790	16790	0
175	20230713	175600	28870120	16790	16790	16790	16790	0
176	20230713	175500	28870120	16790	16790	16790	16790	0
177	20230713	175400	28870120	16790	16790	16790	16790	0
178	20230713	175300	28870120	16790	16790	16790	16790	0
179	20230713	175200	28870120	16790	16790	16790	16790	0
180	20230713	175100	28870120	16790	16790	16790	16790	0
181	20230713	175000	28870120	16790	16790	16790	16790	0
182	20230713	174900	28870120	16790	16240	16800	16160	452
183	20230713	174800	28870120	16790	16790	16790	16790	0
184	20230713	174700	28870120	16790	16790	16790	16790	0
185	20230713	174600	28870120	16790	16790	16790	16790	0
186	20230713	174500	28870120	16790	16790	16790	16790	0
187	20230713	174400	28870120	16790	16790	16790	16790	0
188	20230713	174300	28870120	16790	16790	16790	16790	0
189	20230713	174200	28870120	16790	16790	16790	16790	0
190	20230713	174100	28870120	16790	16790	16790	16790	0
191	20230713	174000	28870120	16790	16790	16790	16790	0
192	20230713	173900	28870120	16790	16790	16790	16790	0
193	20230713	173800	28870120	16790	16790	16790	16790	0
194	20230713	173700	28870120	16790	16790	16790	16790	0
195	20230713	173600	28870120	16790	16790	16790	16790	0
196	20230713	173500	28870120	16790	16790	16790	16790	0
197	20230713	173400	28870120	16790	16790	16790	16790	0
198	20230713	173300	28870120	16790	16790	16790	16790	0
199	20230713	173200	28870120	16790	16790	16790	16790	0
200	20230713	173100	28870120	16790	16790	16790	16790	0
201	20230713	173000	28870120	16790	16790	16790	16790	0
202	20230713	172900	28870120	16790	16790	16790	16790	0
203	20230713	172800	28870120	16790	16790	16790	16790	0
204	20230713	172700	28870120	16790	16790	16790	16790	0
205	20230713	172600	28870120	16790	16790	16790	16790	0
206	20230713	172500	28870120	16790	16790	16790	16790	0
207	20230713	172400	28870120	16790	16790	16790	16790	0
208	20230713	172300	28870120	16790	16790	16790	16790	0
209	20230713	172200	28870120	16790	16790	16790	16790	0
210	20230713	172100	28870120	16790	16790	16790	16790	0
211	20230713	172000	28870120	16790	16790	16790	16790	0
212	20230713	171900	28870120	16790	16240	16800	16160	452
213	20230713	171800	28870120	16790	16790	16790	16790	0
214	20230713	171700	28870120	16790	16790	16790	16790	0
215	20230713	171600	28870120	16790	16790	16790	16790	0
216	20230713	171500	28870120	16790	16790	16790	16790	0
217	20230713	171400	28870120	16790	16790	16790	16790	0
218	20230713	171300	28870120	16790	16790	16790	16790	0
219	20230713	171200	28870120	16790	16790	16790	16790	0
220	20230713	171100	28870120	16790	16790	16790	16790	0
221	20230713	171000	28870120	16790	16790	16790	16790	0
222	20230713	170900	28870120	16790	16790	16790	16790	0
223	20230713	170800	28870120	16790	16790	16790	16790	0
224	20230713	170700	28870120	16790	16790	16790	16790	0
225	20230713	170600	28870120	16790	16790	16790	16790	0
226	20230713	170500	28870120	16790	16790	16790	16790	0
227	20230713	170400	28870120	16790	16790	16790	16790	0
228	20230713	170300	28870120	16790	16790	16790	16790	0
229	20230713	170200	28870120	16790	16790	16790	16790	0
230	20230713	170100	28870120	16790	16790	16790	16790	0
231	20230713	170000	28870120	16790	16790	16790	16790	0
232	20230713	165900	28870120	16790	16790	16790	16790	0
233	20230713	165800	28870120	16790	16790	16790	16790	0
234	20230713	165700	28870120	16790	16790	16790	16790	0
235	20230713	165600	28870120	16790	16790	16790	16790	0
236	20230713	165500	28870120	16790	16790	16790	16790	0
237	20230713	165400	28870120	16790	16790	16790	16790	0
238	20230713	165300	28870120	16790	16790	16790	16790	0
239	20230713	165200	28870120	16790	16790	16790	16790	0
240	20230713	165100	28870120	16790	16790	16790	16790	0
241	20230713	165000	28870120	16790	16790	16790	16790	0
242	20230713	164900	28870120	16790	16240	16800	16160	452
243	20230713	164800	28870120	16790	16790	16790	16790	0
244	20230713	164700	28870120	16790	16790	16790	16790	0
245	20230713	164600	28870120	16790	16790	16790	16790	0
246	20230713	164500	28870120	16790	16790	16790	16790	0
247	20230713	164400	28870120	16790	16790	16790	16790	0
248	20230713	164300	28870120	16790	16790	16790	16790	0
249	20230713	164200	28870120	16790	16790	16790	16790	0
250	20230713	164100	28870120	16790	16790	16790	16790	0
251	20230713	164000	28870120	16790	16790	16790	16790	0
252	20230713	163900	28870120	16790	16790	16790	16790	0
253	20230713	163800	28870120	16790	16790	16790	16790	0
254	20230713	163700	28870120	16790	16790	16790	16790	0
255	20230713	163600	28870120	16790	16790	16790	16790	0
256	20230713	163500	28870120	16790	16790	16790	16790	0
257	20230713	163400	28870120	16790	16790	16790	16790	0
258	20230713	163300	28870120	16790	16790	16790	16790	0
259	20230713	163200	28870120	16790	16790	16790	16790	0
260	20230713	163100	28870120	16790	16790	16790	16790	0
261	20230713	163000	28870120	16790	16790	16790	16790	0
262	20230713	162900	28870120	16790	16790	16790	16790	0
263	20230713	162800	28870120	16790	16790	16790	16790	0
264	20230713	162700	28870120	16790	16790	16790	16790	0
265	20230713	162600	28870120	16790	16790	16790	16790	0
266	20230713	162500	28870120	16790	16790	16790	16790	0
267	20230713	162400	28870120	16790	16790	16790	16790	0
268	20230713	162300	28870120	16790	16790	16790	16790	0
269	20230713	162200	28870120	16790	16790	16790	16790	0
270	20230713	162100	28870120	16790	16790	16790	16790	0
271	20230713	162000	28870120	16790	16790	16790	16790	0
272	20230713	161900	28870120	16790	16240	16800	16160	452
273	20230713	161800	28870120	16790	16790	16790	16790	0
274	20230713	161700	28870120	16790	16790	16790	16790	0
275	20230713	161600	28870120	16790	16790	16790	16790	0
276	20230713	161500	28870120	16790	16790	16790	16790	0
277	20230713	161400	28870120	16790	16790	16790	16790	0
278	20230713	161300	28870120	16790	16790	16790	16790	0
279	20230713	161200	28870120	16790	16790	16790	16790	0
280	20230713	161100	28870120	16790	16790	16790	16790	0
281	20230713	161000	28870120	16790	16790	16790	16790	0
282	20230713	160900	28870120	16790	16790	16790	16790	0
283	20230713	160800	28870120	16790	16790	16790	16790	0
284	20230713	160700	28870120	16790	16790	16790	16790	0
285	20230713	160600	28870120	16790	16790	16790	16790	0
286	20230713	160500	28870120	16790	16790	16790	16790	0
287	20230713	160400	28870120	16790	16790	16790	16790	0
288	20230713	160300	28870120	16790	16790	16790	16790	0
289	20230713	160200	28870120	16790	16790	16790	16790	0
290	20230713	160100	28870120	16790	16790	16790	16790	0
291	20230713	160000	28870120	16790	16790	16790	16790	0
292	20230713	155900	28870120	16790	16790	16790	16790	0
293	20230713	155800	28870120	16790	16790	16790	16790	0
294	20230713	155700	28870120	16790	16790	16790	16790	0
295	20230713	155600	28870120	16790	16790	16790	16790	0
296	20230713	155500	28870120	16790	16790	16790	16790	0
297	20230713	155400	28870120	16790	16790	16790	16790	0
298	20230713	155300	28870120	16790	16790	16790	16790	0
299	20230713	155200	28870120	16790	16790	16790	16790	0
300	20230713	155100	28870120	16790	16790	16790	16790	0
301	20230713	155000	28870120	16790	16790	16790	16790	0
302	20230713	154900	28870120	16790	16240	16800	16160	452
303	20230713	154800	28870120	16790	16790	16790	16790	0
304	20230713	154700	28870120	16790	16790	16790	16790	0
305	20230713	154600	28870120	16790	16790	16790	16790	0
306	20230713	154500	28870120	16790	16790	16790	16790	0
307	20230713	154400	28870120	16790	16790	16790	16790	0
308	20230713	154300	28870120	16790	16790	16790	16790	0
309	20230713	154200	28870120	16790	16790	16790	16790	0
310	20230713	154100	28870120	16790	16790	16790	16790	0
311	20230713	154000	28870120	16790	16790	16790	16790	0
312	20230713	153900	28870120	16790	16790	16790	16790	0
313	20230713	153800	28870120	16790	16790	16790	16790	0
314	20230713	153700	28870120	16790	16790	16790	16790	0
315	20230713	153600	28870120	16790	16790	16790	16790	0
316	20230713	153500	28870120	16790	16790	16790	16790	0
317	20230713	153400	28870120	16790	16790	16790	16790	0
318	20230713	153300	28870120	16790	16790	16790	16790	0
319	20230713	153200	28870120	16790	16790	16790	16790	0
320	20230713	153100	28870120	16790	16790	16790	16790	0
321	20230713	153000	28870120	16790	16790	16790	16790	0
322	20230713	152900	28870120	16790	16790	16790	16790	0
323	20230713	152800	28870120	16790	16790	16790	16790	0
324	20230713	152700	28870120	16790	16790	16790	16790	0
325	20230713	152600	28870120	16790	16790	16790	16790	0
326	20230713	152500	28870120	16790	16790	16790	16790	0
327	20230713	152400	28870120	16790	16790	16790	16790	0
328	20230713	152300	28870120	16790	16790	16790	16790	0
329	20230713	152200	28870120	16790	16790	16790	16790	0
330	20230713	152100	28870120	16790	16790	16790	16790	0
331	20230713	152000	28870120	16790	16790	16790	16790	0
332	20230713	151900	28870120	16790	16240	16800	16160	452
333	20230713	151800	21503810	16160	16160	16160	16160	1
334	20230713	151700	21487650	16930	16530	16930	16530	100
335	20230713	151600	19805040	16090	16090	16090	16090	0
336	20230713	151500	19805040	16090	16090	16090	16090	0
337	20230713	151400	19805040	16090	16090	16090	16090	0
338	20230713	151300	19805040	16090	16090	16090	16090	0
339	20230713	151200	19805040	16090	16090	16090	16090	0
340	20230713	151100	19805040	16090	16090	16090	16090	0
341	20230713	151000	19805040	16090	16090	16090	16090	0
342	20230713	150900	19805040	16090	16090	16090	16090	0
343	20230713	150800	19805040	16090	16090	16090	16090	1
344	20230713	150700	19788950	16800	16790	16800	16790	100
345	20230713	150600	18109040	16100	16100	16100	16100	19
346	20230713	150500	17803140	16100	16100	16100	16100	1
347	20230713	150400	17787040	16700	16700	16700	16700	10
348	20230713	150300	17620040	16060	16060	16060	16060	0
349	20230713	150200	17620040	16060	16060	16060	16060	0
350	20230713	150100	17620040	16060	16060	16060	16060	0
351	20230713	150000	17620040	16060	16060	16060	16060	0
352	20230713	145900	17620040	16060	16060	16060	16060	0
353	20230713	145800	17620040	16060	16060	16060	16060	0
354	20230713	145700	17620040	16060	16060	16060	16060	0
355	20230713	145600	17620040	16060	16060	16060	16060	0
356	20230713	145500	17620040	16060	16060	16060	16060	0
357	20230713	145400	17620040	16060	16060	16060	16060	0
358	20230713	145300	17620040	16060	16060	16060	16060	0
359	20230713	145200	17620040	16060	16060	16060	16060	0
360	20230713	145100	17620040	16060	16060	16060	16060	0
361	20230713	145000	17620040	16060	16900	16900	16060	2
362	20230713	144900	17587080	16930	16570	16930	16570	100
363	20230713	144800	15909080	16060	16060	16060	16060	0
364	20230713	144700	15909080	16060	16060	16060	16060	0
365	20230713	144600	15909080	16060	16060	16060	16060	0
366	20230713	144500	15909080	16060	16060	16060	16060	1
367	20230713	144400	15893020	16620	16620	16620	16620	0
368	20230713	144300	15893020	16620	16620	16620	16620	0
369	20230713	144200	15893020	16620	16620	16620	16620	0
370	20230713	144100	15893020	16620	16620	16620	16620	10
371	20230713	144000	15726820	16680	16680	16680	16680	0
372	20230713	143900	15726820	16680	16680	16680	16680	0
373	20230713	143800	15726820	16680	16680	16680	16680	0
374	20230713	143700	15726820	16680	16680	16680	16680	0
375	20230713	143600	15726820	16680	16680	16680	16680	0
376	20230713	143500	15726820	16680	16680	16680	16680	0
377	20230713	143400	15726820	16680	16480	16680	16480	2
378	20230713	143300	15693660	16020	16020	16020	16020	0
379	20230713	143200	15693660	16020	16020	16020	16020	0
380	20230713	143100	15693660	16020	16020	16020	16020	0
381	20230713	143000	15693660	16020	16020	16020	16020	0
382	20230713	142900	15693660	16020	16020	16020	16020	1
383	20230713	142800	15677640	16850	16850	16850	16850	0
384	20230713	142700	15677640	16850	16850	16850	16850	0
385	20230713	142600	15677640	16850	16850	16850	16850	1
386	20230713	142500	15660790	16890	16890	16890	16890	0
387	20230713	142400	15660790	16890	16890	16890	16890	0
388	20230713	142300	15660790	16890	16890	16890	16890	0
389	20230713	142200	15660790	16890	16890	16890	16890	0
390	20230713	142100	15660790	16890	16890	16890	16890	0
391	20230713	142000	15660790	16890	16890	16890	16890	0
392	20230713	141900	15660790	16890	16890	16890	16890	10
393	20230713	141800	15491890	16930	16930	16930	16930	1
394	20230713	141700	15474960	16010	16010	16010	16010	0
395	20230713	141600	15474960	16010	16010	16010	16010	0
396	20230713	141500	15474960	16010	16730	16730	16010	830
397	20230713	141400	2110920	16990	16990	16990	16990	0
398	20230713	141300	2110920	16990	16990	16990	16990	0
399	20230713	141200	2110920	16990	16990	16990	16990	0
400	20230713	141100	2110920	16990	16990	16990	16990	0
401	20230713	141000	2110920	16990	16990	16990	16990	0
402	20230713	140900	2110920	16990	16990	16990	16990	0
403	20230713	140800	2110920	16990	16990	16990	16990	0
404	20230713	140700	2110920	16990	16990	16990	16990	0
405	20230713	140600	2110920	16990	16990	16990	16990	0
406	20230713	140500	2110920	16990	16990	16990	16990	0
407	20230713	140400	2110920	16990	16990	16990	16990	0
408	20230713	140300	2110920	16990	16990	16990	16990	0
409	20230713	140200	2110920	16990	16990	16990	16990	0
410	20230713	140100	2110920	16990	16990	16990	16990	1
411	20230713	140000	2093930	16730	16730	16730	16730	0
412	20230713	135900	2093930	16730	16730	16730	16730	0
413	20230713	135800	2093930	16730	16730	16730	16730	0
414	20230713	135700	2093930	16730	16730	16730	16730	0
415	20230713	135600	2093930	16730	16730	16730	16730	0
416	20230713	135500	2093930	16730	16730	16730	16730	0
417	20230713	135400	2093930	16730	16730	16730	16730	0
418	20230713	135300	2093930	16730	16730	16730	16730	0
419	20230713	135200	2093930	16730	16730	16730	16730	0
420	20230713	135100	2093930	16730	16730	16730	16730	10
421	20230713	135000	1926630	16990	16990	16990	16990	0
422	20230713	134900	1926630	16990	16990	16990	16990	0
423	20230713	134800	1926630	16990	16990	16990	16990	0
424	20230713	134700	1926630	16990	16990	16990	16990	0
425	20230713	134600	1926630	16990	16990	16990	16990	0
426	20230713	134500	1926630	16990	16990	16990	16990	0
427	20230713	134400	1926630	16990	16990	16990	16990	0
428	20230713	134300	1926630	16990	16990	16990	16990	0
429	20230713	134200	1926630	16990	16990	16990	16990	0
430	20230713	134100	1926630	16990	16990	16990	16990	0
431	20230713	134000	1926630	16990	16990	16990	16990	0
432	20230713	133900	1926630	16990	16990	16990	16990	0
433	20230713	133800	1926630	16990	16990	16990	16990	0
434	20230713	133700	1926630	16990	16990	16990	16990	0
435	20230713	133600	1926630	16990	16990	16990	16990	0
436	20230713	133500	1926630	16990	16990	16990	16990	0
437	20230713	133400	1926630	16990	16990	16990	16990	0
438	20230713	133300	1926630	16990	16990	16990	16990	0
439	20230713	133200	1926630	16990	16990	16990	16990	0
440	20230713	133100	1926630	16990	16990	16990	16990	0
441	20230713	133000	1926630	16990	16990	16990	16990	0
442	20230713	132900	1926630	16990	16990	16990	16990	0
443	20230713	132800	1926630	16990	16990	16990	16990	0
444	20230713	132700	1926630	16990	16990	16990	16990	0
445	20230713	132600	1926630	16990	16990	16990	16990	0
446	20230713	132500	1926630	16990	16990	16990	16990	0
447	20230713	132400	1926630	16990	16990	16990	16990	0
448	20230713	132300	1926630	16990	16990	16990	16990	0
449	20230713	132200	1926630	16990	16990	16990	16990	0
450	20230713	132100	1926630	16990	16990	16990	16990	0
451	20230713	132000	1926630	16990	16990	16990	16990	0
452	20230713	131900	1926630	16990	16990	16990	16990	0
453	20230713	131800	1926630	16990	16990	16990	16990	0
454	20230713	131700	1926630	16990	16990	16990	16990	0
455	20230713	131600	1926630	16990	16990	16990	16990	0
456	20230713	131500	1926630	16990	16990	16990	16990	0
457	20230713	131400	1926630	16990	16990	16990	16990	0
458	20230713	131300	1926630	16990	16990	16990	16990	0
459	20230713	131200	1926630	16990	16990	16990	16990	0
460	20230713	131100	1926630	16990	16990	16990	16990	0
461	20230713	131000	1926630	16990	16990	16990	16990	0
462	20230713	130900	1926630	16990	16990	16990	16990	0
463	20230713	130800	1926630	16990	16990	16990	16990	0
464	20230713	130700	1926630	16990	16990	16990	16990	0
465	20230713	130600	1926630	16990	16990	16990	16990	0
466	20230713	130500	1926630	16990	16990	16990	16990	0
467	20230713	130400	1926630	16990	16990	16990	16990	0
468	20230713	130300	1926630	16990	16990	16990	16990	0
469	20230713	130200	1926630	16990	16990	16990	16990	0
470	20230713	130100	1926630	16990	16990	16990	16990	0
471	20230713	130000	1926630	16990	16990	16990	16990	0
472	20230713	125900	1926630	16990	16730	16990	16730	2
473	20230713	125800	1892910	16730	16730	16730	16730	0
474	20230713	125700	1892910	16730	16730	16730	16730	0
475	20230713	125600	1892910	16730	16730	16730	16730	0
476	20230713	125500	1892910	16730	16730	16730	16730	0
477	20230713	125400	1892910	16730	16730	16730	16730	0
478	20230713	125300	1892910	16730	16730	16730	16730	0
479	20230713	125200	1892910	16730	16730	16730	16730	0
480	20230713	125100	1892910	16730	16730	16730	16730	0
481	20230713	125000	1892910	16730	16730	16730	16730	0
482	20230713	124900	1892910	16730	16730	16730	16730	0
483	20230713	124800	1892910	16730	16730	16730	16730	0
484	20230713	124700	1892910	16730	16730	16730	16730	0
485	20230713	124600	1892910	16730	16730	16730	16730	0
486	20230713	124500	1892910	16730	16730	16730	16730	0
487	20230713	124400	1892910	16730	16730	16730	16730	0
488	20230713	124300	1892910	16730	16730	16730	16730	0
489	20230713	124200	1892910	16730	16730	16730	16730	0
490	20230713	124100	1892910	16730	16730	16730	16730	0
491	20230713	124000	1892910	16730	16730	16730	16730	0
492	20230713	123900	1892910	16730	16730	16730	16730	0
493	20230713	123800	1892910	16730	16730	16730	16730	0
494	20230713	123700	1892910	16730	16730	16730	16730	0
495	20230713	123600	1892910	16730	16730	16730	16730	0
496	20230713	123500	1892910	16730	16730	16730	16730	0
497	20230713	123400	1892910	16730	16730	16730	16730	0
498	20230713	123300	1892910	16730	16730	16730	16730	0
499	20230713	123200	1892910	16730	16730	16730	16730	0
500	20230713	123100	1892910	16730	16730	16730	16730	0
501	20230713	123000	1892910	16730	16730	16730	16730	0
502	20230713	122900	1892910	16730	16730	16730	16730	0
503	20230713	122800	1892910	16730	16730	16730	16730	0
504	20230713	122700	1892910	16730	16730	16730	16730	0
505	20230713	122600	1892910	16730	16730	16730	16730	10
506	20230713	122500	1725610	16730	16730	16730	16730	0
507	20230713	122400	1725610	16730	16730	16730	16730	0
508	20230713	122300	1725610	16730	16730	16730	16730	0
509	20230713	122200	1725610	16730	16730	16730	16730	0
510	20230713	122100	1725610	16730	16730	16730	16730	0
511	20230713	122000	1725610	16730	16730	16730	16730	0
512	20230713	121900	1725610	16730	16730	16730	16730	10
513	20230713	121800	1558310	16740	16740	16740	16740	0
514	20230713	121700	1558310	16740	16740	16740	16740	0
515	20230713	121600	1558310	16740	16740	16740	16740	0
516	20230713	121500	1558310	16740	16740	16740	16740	0
517	20230713	121400	1558310	16740	16740	16740	16740	0
518	20230713	121300	1558310	16740	16740	16740	16740	1
519	20230713	121200	1541570	16720	16720	16720	16720	0
520	20230713	121100	1541570	16720	16720	16720	16720	0
521	20230713	121000	1541570	16720	16720	16720	16720	0
522	20230713	120900	1541570	16720	16720	16720	16720	0
523	20230713	120800	1541570	16720	16720	16720	16720	0
524	20230713	120700	1541570	16720	16720	16720	16720	0
525	20230713	120600	1541570	16720	16720	16720	16720	0
526	20230713	120500	1541570	16720	16720	16720	16720	0
527	20230713	120400	1541570	16720	16720	16720	16720	0
528	20230713	120300	1541570	16720	16720	16720	16720	0
529	20230713	120200	1541570	16720	16720	16720	16720	0
530	20230713	120100	1541570	16720	16720	16720	16720	0
531	20230713	120000	1541570	16720	16720	16720	16720	0
532	20230713	115900	1541570	16720	16720	16720	16720	0
533	20230713	115800	1541570	16720	16720	16720	16720	0
534	20230713	115700	1541570	16720	16720	16720	16720	0
535	20230713	115600	1541570	16720	16720	16720	16720	0
536	20230713	115500	1541570	16720	16720	16720	16720	0
537	20230713	115400	1541570	16720	16720	16720	16720	0
538	20230713	115300	1541570	16720	16720	16720	16720	0
539	20230713	115200	1541570	16720	16720	16720	16720	0
540	20230713	115100	1541570	16720	16720	16720	16720	0
541	20230713	115000	1541570	16720	16720	16720	16720	0
542	20230713	114900	1541570	16720	16720	16720	16720	0
543	20230713	114800	1541570	16720	16720	16720	16720	0
544	20230713	114700	1541570	16720	16720	16720	16720	0
545	20230713	114600	1541570	16720	16720	16720	16720	0
546	20230713	114500	1541570	16720	16720	16720	16720	0
547	20230713	114400	1541570	16720	16720	16720	16720	0
548	20230713	114300	1541570	16720	16720	16720	16720	0
549	20230713	114200	1541570	16720	16720	16720	16720	0
550	20230713	114100	1541570	16720	16720	16720	16720	0
551	20230713	114000	1541570	16720	16720	16720	16720	0
552	20230713	113900	1541570	16720	16720	16720	16720	0
553	20230713	113800	1541570	16720	16720	16720	16720	0
554	20230713	113700	1541570	16720	16720	16720	16720	0
555	20230713	113600	1541570	16720	16720	16720	16720	0
556	20230713	113500	1541570	16720	16720	16720	16720	0
557	20230713	113400	1541570	16720	16720	16720	16720	0
558	20230713	113300	1541570	16720	16720	16720	16720	0
559	20230713	113200	1541570	16720	16720	16720	16720	0
560	20230713	113100	1541570	16720	16720	16720	16720	0
561	20230713	113000	1541570	16720	16720	16720	16720	0
562	20230713	112900	1541570	16720	16720	16720	16720	0
563	20230713	112800	1541570	16720	16720	16720	16720	0
564	20230713	112700	1541570	16720	16720	16720	16720	0
565	20230713	112600	1541570	16720	16720	16720	16720	1
566	20230713	112500	1524850	16990	16990	16990	16990	0
567	20230713	112400	1524850	16990	16990	16990	16990	0
568	20230713	112300	1524850	16990	16990	16990	16990	0
569	20230713	112200	1524850	16990	16990	16990	16990	0
570	20230713	112100	1524850	16990	16990	16990	16990	0
571	20230713	112000	1524850	16990	16990	16990	16990	0
572	20230713	111900	1524850	16990	16990	16990	16990	0
573	20230713	111800	1524850	16990	16990	16990	16990	0
574	20230713	111700	1524850	16990	16990	16990	16990	0
575	20230713	111600	1524850	16990	16990	16990	16990	0
576	20230713	111500	1524850	16990	16990	16990	16990	0
577	20230713	111400	1524850	16990	16990	16990	16990	0
578	20230713	111300	1524850	16990	16990	16990	16990	0
579	20230713	111200	1524850	16990	16990	16990	16990	0
580	20230713	111100	1524850	16990	16990	16990	16990	0
581	20230713	111000	1524850	16990	16990	16990	16990	0
582	20230713	110900	1524850	16990	16990	16990	16990	0
583	20230713	110800	1524850	16990	16990	16990	16990	0
584	20230713	110700	1524850	16990	16990	16990	16990	0
585	20230713	110600	1524850	16990	16990	16990	16990	0
586	20230713	110500	1524850	16990	16990	16990	16990	0
587	20230713	110400	1524850	16990	16990	16990	16990	0
588	20230713	110300	1524850	16990	16990	16990	16990	0
589	20230713	110200	1524850	16990	16990	16990	16990	0
590	20230713	110100	1524850	16990	16990	16990	16990	0
591	20230713	110000	1524850	16990	16990	16990	16990	0
592	20230713	105900	1524850	16990	16990	16990	16990	0
593	20230713	105800	1524850	16990	16990	16990	16990	0
594	20230713	105700	1524850	16990	16990	16990	16990	0
595	20230713	105600	1524850	16990	16990	16990	16990	0
596	20230713	105500	1524850	16990	16990	16990	16990	0
597	20230713	105400	1524850	16990	16990	16990	16990	0
598	20230713	105300	1524850	16990	16990	16990	16990	0
599	20230713	105200	1524850	16990	16990	16990	16990	0
600	20230713	105100	1524850	16990	16990	16990	16990	0
601	20230713	105000	1524850	16990	16990	16990	16990	0
602	20230713	104900	1524850	16990	16990	16990	16990	0
603	20230713	104800	1524850	16990	16990	16990	16990	0
604	20230713	104700	1524850	16990	16990	16990	16990	0
605	20230713	104600	1524850	16990	16990	16990	16990	0
606	20230713	104500	1524850	16990	16990	16990	16990	0
607	20230713	104400	1524850	16990	16990	16990	16990	0
608	20230713	104300	1524850	16990	16990	16990	16990	0
609	20230713	104200	1524850	16990	16990	16990	16990	0
610	20230713	104100	1524850	16990	16990	16990	16990	0
611	20230713	104000	1524850	16990	16990	16990	16990	0
612	20230713	103900	1524850	16990	16990	16990	16990	0
613	20230713	103800	1524850	16990	16990	16990	16990	0
614	20230713	103700	1524850	16990	16990	16990	16990	0
615	20230713	103600	1524850	16990	16990	16990	16990	0
616	20230713	103500	1524850	16990	16990	16990	16990	0
617	20230713	103400	1524850	16990	16990	16990	16990	0
618	20230713	103300	1524850	16990	16990	16990	16990	0
619	20230713	103200	1524850	16990	16990	16990	16990	0
620	20230713	103100	1524850	16990	16990	16990	16990	0
621	20230713	103000	1524850	16990	16990	16990	16990	0
622	20230713	102900	1524850	16990	16990	16990	16990	0
623	20230713	102800	1524850	16990	16990	16990	16990	0
624	20230713	102700	1524850	16990	16990	16990	16990	0
625	20230713	102600	1524850	16990	16990	16990	16990	0
626	20230713	102500	1524850	16990	16990	16990	16990	0
627	20230713	102400	1524850	16990	16990	16990	16990	0
628	20230713	102300	1524850	16990	16990	16990	16990	0
629	20230713	102200	1524850	16990	16990	16990	16990	0
630	20230713	102100	1524850	16990	16990	16990	16990	0
631	20230713	102000	1524850	16990	16990	16990	16990	0
632	20230713	101900	1524850	16990	16990	16990	16990	0
633	20230713	101800	1524850	16990	16990	16990	16990	0
634	20230713	101700	1524850	16990	16990	16990	16990	0
635	20230713	101600	1524850	16990	16990	16990	16990	0
636	20230713	101500	1524850	16990	16990	16990	16990	0
637	20230713	101400	1524850	16990	16990	16990	16990	0
638	20230713	101300	1524850	16990	16990	16990	16990	0
639	20230713	101200	1524850	16990	16990	16990	16990	0
640	20230713	101100	1524850	16990	16990	16990	16990	0
641	20230713	101000	1524850	16990	16990	16990	16990	0
642	20230713	100900	1524850	16990	16990	16990	16990	0
643	20230713	100800	1524850	16990	16990	16990	16990	0
644	20230713	100700	1524850	16990	16990	16990	16990	0
645	20230713	100600	1524850	16990	16990	16990	16990	0
646	20230713	100500	1524850	16990	16990	16990	16990	0
647	20230713	100400	1524850	16990	16990	16990	16990	0
648	20230713	100300	1524850	16990	16990	16990	16990	0
649	20230713	100200	1524850	16990	16990	16990	16990	0
650	20230713	100100	1524850	16990	16990	16990	16990	0
651	20230713	100000	1524850	16990	16990	16990	16990	0
652	20230713	095900	1524850	16990	16990	16990	16990	0
653	20230713	095800	1524850	16990	16990	16990	16990	0
654	20230713	095700	1524850	16990	16990	16990	16990	0
655	20230713	095600	1524850	16990	16990	16990	16990	0
656	20230713	095500	1524850	16990	16990	16990	16990	0
657	20230713	095400	1524850	16990	16990	16990	16990	0
658	20230713	095300	1524850	16990	16990	16990	16990	0
659	20230713	095200	1524850	16990	16990	16990	16990	0
660	20230713	095100	1524850	16990	16990	16990	16990	0
661	20230713	095000	1524850	16990	16990	16990	16990	0
662	20230713	094900	1524850	16990	16990	16990	16990	0
663	20230713	094800	1524850	16990	16990	16990	16990	1
664	20230713	094700	1507860	16700	16700	16700	16700	0
665	20230713	094600	1507860	16700	16700	16700	16700	0
666	20230713	094500	1507860	16700	16700	16700	16700	0
667	20230713	094400	1507860	16700	16700	16700	16700	0
668	20230713	094300	1507860	16700	16700	16700	16700	0
669	20230713	094200	1507860	16700	16700	16700	16700	0
670	20230713	094100	1507860	16700	16700	16700	16700	0
671	20230713	094000	1507860	16700	16700	16700	16700	0
672	20230713	093900	1507860	16700	16700	16700	16700	0
673	20230713	093800	1507860	16700	16700	16700	16700	0
674	20230713	093700	1507860	16700	16700	16700	16700	0
675	20230713	093600	1507860	16700	16700	16700	16700	0
676	20230713	093500	1507860	16700	16700	16700	16700	0
677	20230713	093400	1507860	16700	16700	16700	16700	0
678	20230713	093300	1507860	16700	16700	16700	16700	0
679	20230713	093200	1507860	16700	16700	16700	16700	0
680	20230713	093100	1507860	16700	16700	16700	16700	0
681	20230713	093000	1507860	16700	16700	16700	16700	0
682	20230713	092900	1507860	16700	16700	16700	16700	0
683	20230713	092800	1507860	16700	16700	16700	16700	0
684	20230713	092700	1507860	16700	16700	16700	16700	0
685	20230713	092600	1507860	16700	16700	16700	16700	0
686	20230713	092500	1507860	16700	16700	16700	16700	0
687	20230713	092400	1507860	16700	16700	16700	16700	0
688	20230713	092300	1507860	16700	16700	16700	16700	0
689	20230713	092200	1507860	16700	16700	16700	16700	0
690	20230713	092100	1507860	16700	16700	16700	16700	0
691	20230713	092000	1507860	16700	16700	16700	16700	0
692	20230713	091900	1507860	16700	16700	16700	16700	0
693	20230713	091800	1507860	16700	16700	16700	16700	0
694	20230713	091700	1507860	16700	16700	16700	16700	0
695	20230713	091600	1507860	16700	16700	16700	16700	0
696	20230713	091500	1507860	16700	16700	16700	16700	1
697	20230713	091400	1491160	16980	16980	16980	16980	32
698	20230713	091300	947800	16980	16980	16980	16980	0
699	20230713	091200	947800	16980	16980	16980	16980	10
700	20230713	091100	778000	16980	16980	16980	16980	0
701	20230713	091000	778000	16980	16980	16980	16980	0
702	20230713	090900	778000	16980	16980	16980	16980	0
703	20230713	090800	778000	16980	16980	16980	16980	0
704	20230713	090700	778000	16980	16980	16980	16980	35
705	20230713	090600	183700	16700	16700	16700	16700	0
706	20230713	090500	183700	16700	16700	16700	16700	0
707	20230713	090400	183700	16700	16700	16700	16700	0
708	20230713	090300	183700	16700	16700	16700	16700	0
709	20230713	090200	183700	16700	16700	16700	16700	0
710	20230713	090100	183700	16700	16700	16700	16700	0
711	20230713	090000	183700	16700	16700	16700	16700	11