KissMeData/078070/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193600	51350030	13850	13850	13850	13850	435
3	20230707	193500	51350030	13850	13850	13850	13850	0
4	20230707	193400	51350030	13850	13850	13850	13850	0
5	20230707	193300	51350030	13850	13850	13850	13850	0
6	20230707	193200	51350030	13850	13850	13850	13850	0
7	20230707	193100	51350030	13850	13850	13850	13850	0
8	20230707	193000	51350030	13850	13850	13850	13850	0
9	20230707	192900	51350030	13850	13850	13850	13850	0
10	20230707	192800	51350030	13850	13850	13850	13850	0
11	20230707	192700	51350030	13850	13850	13850	13850	0
12	20230707	192600	51350030	13850	13850	13850	13850	0
13	20230707	192500	51350030	13850	13850	13850	13850	0
14	20230707	192400	51350030	13850	13850	13850	13850	0
15	20230707	192300	51350030	13850	13850	13850	13850	0
16	20230707	192200	51350030	13850	13850	13850	13850	0
17	20230707	192100	51350030	13850	13850	13850	13850	0
18	20230707	192000	51350030	13850	13850	13850	13850	0
19	20230707	191900	51350030	13850	13850	13850	13850	0
20	20230707	191800	51350030	13850	13850	13850	13850	0
21	20230707	191700	51350030	13850	13850	13850	13850	0
22	20230707	191600	51350030	13850	13850	13850	13850	0
23	20230707	191500	51350030	13850	13850	13850	13850	0
24	20230707	191400	51350030	13850	13850	13850	13850	0
25	20230707	191300	51350030	13850	13850	13850	13850	0
26	20230707	191200	51350030	13850	13850	13850	13850	0
27	20230707	191100	51350030	13850	13850	13850	13850	0
28	20230707	191000	51350030	13850	13850	13850	13850	0
29	20230707	190900	51350030	13850	13850	13850	13850	0
30	20230707	190800	51350030	13850	13850	13850	13850	0
31	20230707	190700	51350030	13850	13850	13850	13850	0
32	20230707	190600	51350030	13850	13850	13850	13850	435
33	20230707	190500	51350030	13850	13850	13850	13850	0
34	20230707	190400	51350030	13850	13850	13850	13850	0
35	20230707	190300	51350030	13850	13850	13850	13850	0
36	20230707	190200	51350030	13850	13850	13850	13850	0
37	20230707	190100	51350030	13850	13850	13850	13850	0
38	20230707	190000	51350030	13850	13850	13850	13850	0
39	20230707	185900	51350030	13850	13850	13850	13850	0
40	20230707	185800	51350030	13850	13850	13850	13850	0
41	20230707	185700	51350030	13850	13850	13850	13850	0
42	20230707	185600	51350030	13850	13850	13850	13850	0
43	20230707	185500	51350030	13850	13850	13850	13850	0
44	20230707	185400	51350030	13850	13850	13850	13850	0
45	20230707	185300	51350030	13850	13850	13850	13850	0
46	20230707	185200	51350030	13850	13850	13850	13850	0
47	20230707	185100	51350030	13850	13850	13850	13850	0
48	20230707	185000	51350030	13850	13850	13850	13850	0
49	20230707	184900	51350030	13850	13850	13850	13850	0
50	20230707	184800	51350030	13850	13850	13850	13850	0
51	20230707	184700	51350030	13850	13850	13850	13850	0
52	20230707	184600	51350030	13850	13850	13850	13850	0
53	20230707	184500	51350030	13850	13850	13850	13850	0
54	20230707	184400	51350030	13850	13850	13850	13850	0
55	20230707	184300	51350030	13850	13850	13850	13850	0
56	20230707	184200	51350030	13850	13850	13850	13850	0
57	20230707	184100	51350030	13850	13850	13850	13850	0
58	20230707	184000	51350030	13850	13850	13850	13850	0
59	20230707	183900	51350030	13850	13850	13850	13850	0
60	20230707	183800	51350030	13850	13850	13850	13850	0
61	20230707	183700	51350030	13850	13850	13850	13850	0
62	20230707	183600	51350030	13850	13850	13850	13850	435
63	20230707	183500	51350030	13850	13850	13850	13850	0
64	20230707	183400	51350030	13850	13850	13850	13850	0
65	20230707	183300	51350030	13850	13850	13850	13850	0
66	20230707	183200	51350030	13850	13850	13850	13850	0
67	20230707	183100	51350030	13850	13850	13850	13850	0
68	20230707	183000	51350030	13850	13850	13850	13850	0
69	20230707	182900	51350030	13850	13850	13850	13850	0
70	20230707	182800	51350030	13850	13850	13850	13850	0
71	20230707	182700	51350030	13850	13850	13850	13850	0
72	20230707	182600	51350030	13850	13850	13850	13850	0
73	20230707	182500	51350030	13850	13850	13850	13850	0
74	20230707	182400	51350030	13850	13850	13850	13850	0
75	20230707	182300	51350030	13850	13850	13850	13850	0
76	20230707	182200	51350030	13850	13850	13850	13850	0
77	20230707	182100	51350030	13850	13850	13850	13850	0
78	20230707	182000	51350030	13850	13850	13850	13850	0
79	20230707	181900	51350030	13850	13850	13850	13850	0
80	20230707	181800	51350030	13850	13850	13850	13850	0
81	20230707	181700	51350030	13850	13850	13850	13850	0
82	20230707	181600	51350030	13850	13850	13850	13850	0
83	20230707	181500	51350030	13850	13850	13850	13850	0
84	20230707	181400	51350030	13850	13850	13850	13850	0
85	20230707	181300	51350030	13850	13850	13850	13850	0
86	20230707	181200	51350030	13850	13850	13850	13850	0
87	20230707	181100	51350030	13850	13850	13850	13850	0
88	20230707	181000	51350030	13850	13850	13850	13850	0
89	20230707	180900	51350030	13850	13850	13850	13850	0
90	20230707	180800	51350030	13850	13850	13850	13850	0
91	20230707	180700	51350030	13850	13850	13850	13850	0
92	20230707	180600	51350030	13850	13850	13850	13850	435
93	20230707	180500	51350030	13850	13850	13850	13850	0
94	20230707	180400	51350030	13850	13850	13850	13850	0
95	20230707	180300	51350030	13850	13850	13850	13850	0
96	20230707	180200	51350030	13850	13850	13850	13850	0
97	20230707	180100	51350030	13850	13850	13850	13850	0
98	20230707	180000	51350030	13850	13850	13850	13850	0
99	20230707	175900	51350030	13850	13850	13850	13850	0
100	20230707	175800	51350030	13850	13850	13850	13850	0
101	20230707	175700	51350030	13850	13850	13850	13850	0
102	20230707	175600	51350030	13850	13850	13850	13850	0
103	20230707	175500	51350030	13850	13850	13850	13850	0
104	20230707	175400	51350030	13850	13850	13850	13850	0
105	20230707	175300	51350030	13850	13850	13850	13850	0
106	20230707	175200	51350030	13850	13850	13850	13850	0
107	20230707	175100	51350030	13850	13850	13850	13850	0
108	20230707	175000	51350030	13850	13850	13850	13850	0
109	20230707	174900	51350030	13850	13850	13850	13850	0
110	20230707	174800	51350030	13850	13850	13850	13850	0
111	20230707	174700	51350030	13850	13850	13850	13850	0
112	20230707	174600	51350030	13850	13850	13850	13850	0
113	20230707	174500	51350030	13850	13850	13850	13850	0
114	20230707	174400	51350030	13850	13850	13850	13850	0
115	20230707	174300	51350030	13850	13850	13850	13850	0
116	20230707	174200	51350030	13850	13850	13850	13850	0
117	20230707	174100	51350030	13850	13850	13850	13850	0
118	20230707	174000	51350030	13850	13850	13850	13850	0
119	20230707	173900	51350030	13850	13850	13850	13850	0
120	20230707	173800	51350030	13850	13850	13850	13850	0
121	20230707	173700	51350030	13850	13850	13850	13850	0
122	20230707	173600	51350030	13850	13850	13850	13850	435
123	20230707	173500	51350030	13850	13850	13850	13850	0
124	20230707	173400	51350030	13850	13850	13850	13850	0
125	20230707	173300	51350030	13850	13850	13850	13850	0
126	20230707	173200	51350030	13850	13850	13850	13850	0
127	20230707	173100	51350030	13850	13850	13850	13850	0
128	20230707	173000	51350030	13850	13850	13850	13850	0
129	20230707	172900	51350030	13850	13850	13850	13850	0
130	20230707	172800	51350030	13850	13850	13850	13850	0
131	20230707	172700	51350030	13850	13850	13850	13850	0
132	20230707	172600	51350030	13850	13850	13850	13850	0
133	20230707	172500	51350030	13850	13850	13850	13850	0
134	20230707	172400	51350030	13850	13850	13850	13850	0
135	20230707	172300	51350030	13850	13850	13850	13850	0
136	20230707	172200	51350030	13850	13850	13850	13850	0
137	20230707	172100	51350030	13850	13850	13850	13850	0
138	20230707	172000	51350030	13850	13850	13850	13850	0
139	20230707	171900	51350030	13850	13850	13850	13850	0
140	20230707	171800	51350030	13850	13850	13850	13850	0
141	20230707	171700	51350030	13850	13850	13850	13850	0
142	20230707	171600	51350030	13850	13850	13850	13850	0
143	20230707	171500	51350030	13850	13850	13850	13850	0
144	20230707	171400	51350030	13850	13850	13850	13850	0
145	20230707	171300	51350030	13850	13850	13850	13850	0
146	20230707	171200	51350030	13850	13850	13850	13850	0
147	20230707	171100	51350030	13850	13850	13850	13850	0
148	20230707	171000	51350030	13850	13850	13850	13850	0
149	20230707	170900	51350030	13850	13850	13850	13850	0
150	20230707	170800	51350030	13850	13850	13850	13850	0
151	20230707	170700	51350030	13850	13850	13850	13850	0
152	20230707	170600	51350030	13850	13850	13850	13850	435
153	20230707	170500	51350030	13850	13850	13850	13850	0
154	20230707	170400	51350030	13850	13850	13850	13850	0
155	20230707	170300	51350030	13850	13850	13850	13850	0
156	20230707	170200	51350030	13850	13850	13850	13850	0
157	20230707	170100	51350030	13850	13850	13850	13850	0
158	20230707	170000	51350030	13850	13850	13850	13850	0
159	20230707	165900	51350030	13850	13850	13850	13850	0
160	20230707	165800	51350030	13850	13850	13850	13850	0
161	20230707	165700	51350030	13850	13850	13850	13850	0
162	20230707	165600	51350030	13850	13850	13850	13850	0
163	20230707	165500	51350030	13850	13850	13850	13850	0
164	20230707	165400	51350030	13850	13850	13850	13850	0
165	20230707	165300	51350030	13850	13850	13850	13850	0
166	20230707	165200	51350030	13850	13850	13850	13850	0
167	20230707	165100	51350030	13850	13850	13850	13850	0
168	20230707	165000	51350030	13850	13850	13850	13850	0
169	20230707	164900	51350030	13850	13850	13850	13850	0
170	20230707	164800	51350030	13850	13850	13850	13850	0
171	20230707	164700	51350030	13850	13850	13850	13850	0
172	20230707	164600	51350030	13850	13850	13850	13850	0
173	20230707	164500	51350030	13850	13850	13850	13850	0
174	20230707	164400	51350030	13850	13850	13850	13850	0
175	20230707	164300	51350030	13850	13850	13850	13850	0
176	20230707	164200	51350030	13850	13850	13850	13850	0
177	20230707	164100	51350030	13850	13850	13850	13850	0
178	20230707	164000	51350030	13850	13850	13850	13850	0
179	20230707	163900	51350030	13850	13850	13850	13850	0
180	20230707	163800	51350030	13850	13850	13850	13850	0
181	20230707	163700	51350030	13850	13850	13850	13850	0
182	20230707	163600	51350030	13850	13850	13850	13850	435
183	20230707	163500	51350030	13850	13850	13850	13850	0
184	20230707	163400	51350030	13850	13850	13850	13850	0
185	20230707	163300	51350030	13850	13850	13850	13850	0
186	20230707	163200	51350030	13850	13850	13850	13850	0
187	20230707	163100	51350030	13850	13850	13850	13850	0
188	20230707	163000	51350030	13850	13850	13850	13850	0
189	20230707	162900	51350030	13850	13850	13850	13850	0
190	20230707	162800	51350030	13850	13850	13850	13850	0
191	20230707	162700	51350030	13850	13850	13850	13850	0
192	20230707	162600	51350030	13850	13850	13850	13850	0
193	20230707	162500	51350030	13850	13850	13850	13850	0
194	20230707	162400	51350030	13850	13850	13850	13850	0
195	20230707	162300	51350030	13850	13850	13850	13850	0
196	20230707	162200	51350030	13850	13850	13850	13850	0
197	20230707	162100	51350030	13850	13850	13850	13850	0
198	20230707	162000	51350030	13850	13850	13850	13850	0
199	20230707	161900	51350030	13850	13850	13850	13850	0
200	20230707	161800	51350030	13850	13850	13850	13850	0
201	20230707	161700	51350030	13850	13850	13850	13850	0
202	20230707	161600	51350030	13850	13850	13850	13850	0
203	20230707	161500	51350030	13850	13850	13850	13850	0
204	20230707	161400	51350030	13850	13850	13850	13850	0
205	20230707	161300	51350030	13850	13850	13850	13850	0
206	20230707	161200	51350030	13850	13850	13850	13850	0
207	20230707	161100	51350030	13850	13850	13850	13850	0
208	20230707	161000	51350030	13850	13850	13850	13850	0
209	20230707	160900	51350030	13850	13850	13850	13850	0
210	20230707	160800	51350030	13850	13850	13850	13850	0
211	20230707	160700	51350030	13850	13850	13850	13850	0
212	20230707	160600	51350030	13850	13850	13850	13850	435
213	20230707	160500	51350030	13850	13850	13850	13850	0
214	20230707	160400	51350030	13850	13850	13850	13850	0
215	20230707	160300	51350030	13850	13850	13850	13850	0
216	20230707	160200	51350030	13850	13850	13850	13850	0
217	20230707	160100	51350030	13850	13850	13850	13850	0
218	20230707	160000	51350030	13850	13850	13850	13850	0
219	20230707	155900	51350030	13850	13850	13850	13850	0
220	20230707	155800	51350030	13850	13850	13850	13850	0
221	20230707	155700	51350030	13850	13850	13850	13850	0
222	20230707	155600	51350030	13850	13850	13850	13850	0
223	20230707	155500	51350030	13850	13850	13850	13850	0
224	20230707	155400	51350030	13850	13850	13850	13850	0
225	20230707	155300	51350030	13850	13850	13850	13850	0
226	20230707	155200	51350030	13850	13850	13850	13850	0
227	20230707	155100	51350030	13850	13850	13850	13850	0
228	20230707	155000	51350030	13850	13850	13850	13850	0
229	20230707	154900	51350030	13850	13850	13850	13850	0
230	20230707	154800	51350030	13850	13850	13850	13850	0
231	20230707	154700	51350030	13850	13850	13850	13850	0
232	20230707	154600	51350030	13850	13850	13850	13850	0
233	20230707	154500	51350030	13850	13850	13850	13850	0
234	20230707	154400	51350030	13850	13850	13850	13850	0
235	20230707	154300	51350030	13850	13850	13850	13850	0
236	20230707	154200	51350030	13850	13850	13850	13850	0
237	20230707	154100	51350030	13850	13850	13850	13850	0
238	20230707	154000	51350030	13850	13850	13850	13850	0
239	20230707	153900	51350030	13850	13850	13850	13850	0
240	20230707	153800	51350030	13850	13850	13850	13850	0
241	20230707	153700	51350030	13850	13850	13850	13850	0
242	20230707	153600	51350030	13850	13850	13850	13850	435
243	20230707	153500	51350030	13850	13850	13850	13850	0
244	20230707	153400	51350030	13850	13850	13850	13850	0
245	20230707	153300	51350030	13850	13850	13850	13850	0
246	20230707	153200	51350030	13850	13850	13850	13850	0
247	20230707	153100	51350030	13850	13850	13850	13850	0
248	20230707	153000	51350030	13850	13850	13850	13850	435
249	20230707	152900	45325280	13850	13850	13850	13850	0
250	20230707	152800	45325280	13850	13850	13850	13850	0
251	20230707	152700	45325280	13850	13850	13850	13850	0
252	20230707	152600	45325280	13850	13850	13850	13850	0
253	20230707	152500	45325280	13850	13850	13850	13850	0
254	20230707	152400	45325280	13850	13850	13850	13850	0
255	20230707	152300	45325280	13850	13850	13850	13850	0
256	20230707	152200	45325280	13850	13850	13850	13850	0
257	20230707	152100	45325280	13850	13850	13850	13850	0
258	20230707	152000	45325280	13850	13850	13850	13850	0
259	20230707	151900	45325280	13850	13720	13930	13700	254
260	20230707	151800	41821510	13790	13720	13790	13720	51
261	20230707	151700	41119870	13720	13720	13720	13720	54
262	20230707	151600	40378990	13720	13710	13720	13710	272
263	20230707	151500	36648950	13710	13700	13710	13690	156
264	20230707	151400	34511450	13560	13620	13700	13560	882
265	20230707	151300	22487460	13630	13630	13630	13630	0
266	20230707	151200	22487460	13630	13630	13630	13630	100
267	20230707	151100	21124460	13630	13630	13630	13630	0
268	20230707	151000	21124460	13630	13630	13630	13630	1
269	20230707	150900	21110830	13630	13630	13630	13630	0
270	20230707	150800	21110830	13630	13630	13630	13630	0
271	20230707	150700	21110830	13630	13630	13630	13630	144
272	20230707	150600	19148110	13640	13640	13640	13640	0
273	20230707	150500	19148110	13640	13640	13640	13640	0
274	20230707	150400	19148110	13640	13640	13640	13640	0
275	20230707	150300	19148110	13640	13640	13640	13640	0
276	20230707	150200	19148110	13640	13640	13640	13640	0
277	20230707	150100	19148110	13640	13640	13640	13640	0
278	20230707	150000	19148110	13640	13640	13640	13640	0
279	20230707	145900	19148110	13640	13640	13640	13640	0
280	20230707	145800	19148110	13640	13640	13640	13640	0
281	20230707	145700	19148110	13640	13630	13640	13630	82
282	20230707	145600	18030060	13630	13630	13630	13630	0
283	20230707	145500	18030060	13630	13630	13630	13630	0
284	20230707	145400	18030060	13630	13630	13630	13630	5
285	20230707	145300	17961910	13600	13600	13600	13600	18
286	20230707	145200	17717110	13630	13630	13630	13630	2
287	20230707	145100	17689850	13640	13640	13640	13640	0
288	20230707	145000	17689850	13640	13640	13640	13640	0
289	20230707	144900	17689850	13640	13640	13640	13640	0
290	20230707	144800	17689850	13640	13640	13640	13640	0
291	20230707	144700	17689850	13640	13640	13640	13640	0
292	20230707	144600	17689850	13640	13640	13640	13640	0
293	20230707	144500	17689850	13640	13640	13640	13640	0
294	20230707	144400	17689850	13640	13640	13640	13640	0
295	20230707	144300	17689850	13640	13640	13640	13640	0
296	20230707	144200	17689850	13640	13640	13640	13640	0
297	20230707	144100	17689850	13640	13640	13640	13640	0
298	20230707	144000	17689850	13640	13640	13640	13640	0
299	20230707	143900	17689850	13640	13640	13640	13640	0
300	20230707	143800	17689850	13640	13640	13640	13640	1
301	20230707	143700	17676210	13640	13640	13640	13640	0
302	20230707	143600	17676210	13640	13630	13640	13630	32
303	20230707	143500	17239980	13590	13590	13590	13590	0
304	20230707	143400	17239980	13590	13590	13590	13590	0
305	20230707	143300	17239980	13590	13590	13590	13590	0
306	20230707	143200	17239980	13590	13590	13590	13590	0
307	20230707	143100	17239980	13590	13590	13590	13590	24
308	20230707	143000	16913820	13590	13590	13590	13590	0
309	20230707	142900	16913820	13590	13590	13590	13590	10
310	20230707	142800	16777920	13650	13650	13650	13650	0
311	20230707	142700	16777920	13650	13650	13650	13650	0
312	20230707	142600	16777920	13650	13650	13650	13650	0
313	20230707	142500	16777920	13650	13650	13650	13650	0
314	20230707	142400	16777920	13650	13650	13650	13650	0
315	20230707	142300	16777920	13650	13650	13650	13650	0
316	20230707	142200	16777920	13650	13650	13650	13650	0
317	20230707	142100	16777920	13650	13650	13650	13650	0
318	20230707	142000	16777920	13650	13650	13650	13650	0
319	20230707	141900	16777920	13650	13650	13650	13650	0
320	20230707	141800	16777920	13650	13650	13650	13650	0
321	20230707	141700	16777920	13650	13650	13650	13650	0
322	20230707	141600	16777920	13650	13650	13650	13650	0
323	20230707	141500	16777920	13650	13650	13650	13650	0
324	20230707	141400	16777920	13650	13650	13650	13650	0
325	20230707	141300	16777920	13650	13650	13650	13650	0
326	20230707	141200	16777920	13650	13650	13650	13650	0
327	20230707	141100	16777920	13650	13650	13650	13650	0
328	20230707	141000	16777920	13650	13650	13650	13650	0
329	20230707	140900	16777920	13650	13650	13650	13650	0
330	20230707	140800	16777920	13650	13650	13650	13650	0
331	20230707	140700	16777920	13650	13650	13650	13650	0
332	20230707	140600	16777920	13650	13650	13650	13650	0
333	20230707	140500	16777920	13650	13650	13650	13650	0
334	20230707	140400	16777920	13650	13650	13650	13650	0
335	20230707	140300	16777920	13650	13650	13650	13650	0
336	20230707	140200	16777920	13650	13650	13650	13650	0
337	20230707	140100	16777920	13650	13650	13650	13650	0
338	20230707	140000	16777920	13650	13650	13650	13650	0
339	20230707	135900	16777920	13650	13650	13650	13650	0
340	20230707	135800	16777920	13650	13650	13650	13650	0
341	20230707	135700	16777920	13650	13650	13650	13650	0
342	20230707	135600	16777920	13650	13650	13650	13650	0
343	20230707	135500	16777920	13650	13650	13650	13650	0
344	20230707	135400	16777920	13650	13650	13650	13650	0
345	20230707	135300	16777920	13650	13650	13650	13650	0
346	20230707	135200	16777920	13650	13650	13650	13650	0
347	20230707	135100	16777920	13650	13650	13650	13650	0
348	20230707	135000	16777920	13650	13650	13650	13650	0
349	20230707	134900	16777920	13650	13650	13650	13650	0
350	20230707	134800	16777920	13650	13650	13650	13650	0
351	20230707	134700	16777920	13650	13650	13650	13650	0
352	20230707	134600	16777920	13650	13650	13650	13650	0
353	20230707	134500	16777920	13650	13650	13650	13650	0
354	20230707	134400	16777920	13650	13650	13650	13650	0
355	20230707	134300	16777920	13650	13650	13650	13650	0
356	20230707	134200	16777920	13650	13650	13650	13650	0
357	20230707	134100	16777920	13650	13650	13650	13650	0
358	20230707	134000	16777920	13650	13650	13650	13650	0
359	20230707	133900	16777920	13650	13650	13650	13650	0
360	20230707	133800	16777920	13650	13650	13650	13650	0
361	20230707	133700	16777920	13650	13650	13650	13650	0
362	20230707	133600	16777920	13650	13650	13650	13650	0
363	20230707	133500	16777920	13650	13650	13650	13650	0
364	20230707	133400	16777920	13650	13650	13650	13650	0
365	20230707	133300	16777920	13650	13650	13650	13650	0
366	20230707	133200	16777920	13650	13650	13650	13650	0
367	20230707	133100	16777920	13650	13650	13650	13650	0
368	20230707	133000	16777920	13650	13650	13650	13650	0
369	20230707	132900	16777920	13650	13650	13650	13650	0
370	20230707	132800	16777920	13650	13650	13650	13650	0
371	20230707	132700	16777920	13650	13650	13650	13650	0
372	20230707	132600	16777920	13650	13650	13650	13650	0
373	20230707	132500	16777920	13650	13650	13650	13650	0
374	20230707	132400	16777920	13650	13650	13650	13650	0
375	20230707	132300	16777920	13650	13650	13650	13650	0
376	20230707	132200	16777920	13650	13650	13650	13650	0
377	20230707	132100	16777920	13650	13650	13650	13650	1
378	20230707	132000	16764270	13650	13650	13650	13650	0
379	20230707	131900	16764270	13650	13650	13650	13650	0
380	20230707	131800	16764270	13650	13650	13650	13650	0
381	20230707	131700	16764270	13650	13650	13650	13650	0
382	20230707	131600	16764270	13650	13650	13650	13650	0
383	20230707	131500	16764270	13650	13650	13650	13650	0
384	20230707	131400	16764270	13650	13650	13650	13650	0
385	20230707	131300	16764270	13650	13650	13650	13650	0
386	20230707	131200	16764270	13650	13650	13650	13650	1
387	20230707	131100	16750620	13630	13630	13630	13630	3
388	20230707	131000	16709730	13550	13550	13550	13550	0
389	20230707	130900	16709730	13550	13550	13550	13550	47
390	20230707	130800	16072880	13630	13630	13630	13630	25
391	20230707	130700	15732130	13620	13620	13620	13620	0
392	20230707	130600	15732130	13620	13620	13620	13620	0
393	20230707	130500	15732130	13620	13620	13620	13620	0
394	20230707	130400	15732130	13620	13620	13620	13620	0
395	20230707	130300	15732130	13620	13620	13620	13620	0
396	20230707	130200	15732130	13620	13620	13620	13620	0
397	20230707	130100	15732130	13620	13620	13620	13620	0
398	20230707	130000	15732130	13620	13620	13620	13620	0
399	20230707	125900	15732130	13620	13620	13620	13620	0
400	20230707	125800	15732130	13620	13620	13620	13620	0
401	20230707	125700	15732130	13620	13620	13620	13620	0
402	20230707	125600	15732130	13620	13560	13620	13560	7
403	20230707	125500	15636860	13540	13540	13540	13540	0
404	20230707	125400	15636860	13540	13540	13540	13540	0
405	20230707	125300	15636860	13540	13540	13540	13540	0
406	20230707	125200	15636860	13540	13540	13540	13540	0
407	20230707	125100	15636860	13540	13540	13540	13540	0
408	20230707	125000	15636860	13540	13540	13540	13540	0
409	20230707	124900	15636860	13540	13540	13540	13540	0
410	20230707	124800	15636860	13540	13540	13540	13540	0
411	20230707	124700	15636860	13540	13540	13540	13540	0
412	20230707	124600	15636860	13540	13540	13540	13540	0
413	20230707	124500	15636860	13540	13540	13540	13540	0
414	20230707	124400	15636860	13540	13540	13540	13540	0
415	20230707	124300	15636860	13540	13600	13600	13540	82
416	20230707	124200	14525990	13630	13630	13630	13630	0
417	20230707	124100	14525990	13630	13630	13630	13630	0
418	20230707	124000	14525990	13630	13630	13630	13630	0
419	20230707	123900	14525990	13630	13630	13630	13630	0
420	20230707	123800	14525990	13630	13630	13630	13630	0
421	20230707	123700	14525990	13630	13630	13630	13630	0
422	20230707	123600	14525990	13630	13630	13630	13630	0
423	20230707	123500	14525990	13630	13630	13630	13630	0
424	20230707	123400	14525990	13630	13630	13630	13630	0
425	20230707	123300	14525990	13630	13630	13630	13630	0
426	20230707	123200	14525990	13630	13630	13630	13630	0
427	20230707	123100	14525990	13630	13630	13630	13630	0
428	20230707	123000	14525990	13630	13630	13630	13630	0
429	20230707	122900	14525990	13630	13630	13630	13630	0
430	20230707	122800	14525990	13630	13630	13630	13630	0
431	20230707	122700	14525990	13630	13630	13630	13630	0
432	20230707	122600	14525990	13630	13630	13630	13630	0
433	20230707	122500	14525990	13630	13630	13630	13630	0
434	20230707	122400	14525990	13630	13630	13630	13630	0
435	20230707	122300	14525990	13630	13630	13630	13630	0
436	20230707	122200	14525990	13630	13630	13630	13630	0
437	20230707	122100	14525990	13630	13630	13630	13630	0
438	20230707	122000	14525990	13630	13630	13630	13630	0
439	20230707	121900	14525990	13630	13630	13630	13630	0
440	20230707	121800	14525990	13630	13630	13630	13630	0
441	20230707	121700	14525990	13630	13630	13630	13630	0
442	20230707	121600	14525990	13630	13630	13630	13630	0
443	20230707	121500	14525990	13630	13630	13630	13630	0
444	20230707	121400	14525990	13630	13630	13630	13630	0
445	20230707	121300	14525990	13630	13630	13630	13630	0
446	20230707	121200	14525990	13630	13630	13630	13630	0
447	20230707	121100	14525990	13630	13630	13630	13630	0
448	20230707	121000	14525990	13630	13630	13630	13630	0
449	20230707	120900	14525990	13630	13630	13630	13630	0
450	20230707	120800	14525990	13630	13630	13630	13630	0
451	20230707	120700	14525990	13630	13630	13630	13630	0
452	20230707	120600	14525990	13630	13620	13630	13620	10
453	20230707	120500	14389710	13550	13550	13550	13550	0
454	20230707	120400	14389710	13550	13550	13550	13550	0
455	20230707	120300	14389710	13550	13550	13550	13550	0
456	20230707	120200	14389710	13550	13550	13550	13550	0
457	20230707	120100	14389710	13550	13550	13550	13550	0
458	20230707	120000	14389710	13550	13550	13550	13550	0
459	20230707	115900	14389710	13550	13550	13550	13550	0
460	20230707	115800	14389710	13550	13550	13550	13550	0
461	20230707	115700	14389710	13550	13550	13550	13550	0
462	20230707	115600	14389710	13550	13550	13550	13550	0
463	20230707	115500	14389710	13550	13550	13550	13550	0
464	20230707	115400	14389710	13550	13550	13550	13550	0
465	20230707	115300	14389710	13550	13550	13550	13550	0
466	20230707	115200	14389710	13550	13550	13550	13550	0
467	20230707	115100	14389710	13550	13550	13550	13550	0
468	20230707	115000	14389710	13550	13550	13550	13550	0
469	20230707	114900	14389710	13550	13550	13550	13550	0
470	20230707	114800	14389710	13550	13560	13560	13550	15
471	20230707	114700	14186430	13630	13630	13630	13630	0
472	20230707	114600	14186430	13630	13630	13630	13630	0
473	20230707	114500	14186430	13630	13630	13630	13630	0
474	20230707	114400	14186430	13630	13630	13630	13630	0
475	20230707	114300	14186430	13630	13630	13630	13630	0
476	20230707	114200	14186430	13630	13630	13630	13630	0
477	20230707	114100	14186430	13630	13630	13630	13630	0
478	20230707	114000	14186430	13630	13630	13630	13630	0
479	20230707	113900	14186430	13630	13630	13630	13630	0
480	20230707	113800	14186430	13630	13630	13630	13630	0
481	20230707	113700	14186430	13630	13630	13630	13630	0
482	20230707	113600	14186430	13630	13590	13630	13590	35
483	20230707	113500	13710620	13590	13590	13590	13590	0
484	20230707	113400	13710620	13590	13590	13590	13590	0
485	20230707	113300	13710620	13590	13580	13590	13580	22
486	20230707	113200	13411670	13620	13620	13620	13620	0
487	20230707	113100	13411670	13620	13620	13620	13620	0
488	20230707	113000	13411670	13620	13620	13620	13620	0
489	20230707	112900	13411670	13620	13620	13620	13620	0
490	20230707	112800	13411670	13620	13620	13620	13620	0
491	20230707	112700	13411670	13620	13580	13620	13580	55
492	20230707	112600	12664570	13570	13570	13570	13570	0
493	20230707	112500	12664570	13570	13570	13570	13570	0
494	20230707	112400	12664570	13570	13570	13570	13570	0
495	20230707	112300	12664570	13570	13570	13570	13570	0
496	20230707	112200	12664570	13570	13570	13570	13570	0
497	20230707	112100	12664570	13570	13570	13570	13570	20
498	20230707	112000	12393170	13570	13570	13570	13570	2
499	20230707	111900	12366030	13520	13520	13520	13520	0
500	20230707	111800	12366030	13520	13520	13520	13520	0
501	20230707	111700	12366030	13520	13520	13520	13520	0
502	20230707	111600	12366030	13520	13520	13520	13520	0
503	20230707	111500	12366030	13520	13580	13580	13520	316
504	20230707	111400	8088950	13650	13650	13650	13650	0
505	20230707	111300	8088950	13650	13650	13650	13650	0
506	20230707	111200	8088950	13650	13650	13650	13650	0
507	20230707	111100	8088950	13650	13650	13650	13650	0
508	20230707	111000	8088950	13650	13650	13650	13650	0
509	20230707	110900	8088950	13650	13650	13650	13650	0
510	20230707	110800	8088950	13650	13650	13650	13650	0
511	20230707	110700	8088950	13650	13650	13650	13650	2
512	20230707	110600	8061650	13670	13670	13670	13670	0
513	20230707	110500	8061650	13670	13670	13670	13670	0
514	20230707	110400	8061650	13670	13670	13670	13670	3
515	20230707	110300	8020640	13670	13670	13670	13670	0
516	20230707	110200	8020640	13670	13670	13670	13670	0
517	20230707	110100	8020640	13670	13670	13670	13670	0
518	20230707	110000	8020640	13670	13670	13670	13670	0
519	20230707	105900	8020640	13670	13670	13670	13670	0
520	20230707	105800	8020640	13670	13590	13670	13590	5
521	20230707	105700	7952530	13560	13600	13600	13550	150
522	20230707	105600	5917110	13670	13670	13670	13670	0
523	20230707	105500	5917110	13670	13670	13670	13670	0
524	20230707	105400	5917110	13670	13660	13670	13660	15
525	20230707	105300	5712140	13680	13680	13680	13680	0
526	20230707	105200	5712140	13680	13680	13680	13680	0
527	20230707	105100	5712140	13680	13680	13680	13680	0
528	20230707	105000	5712140	13680	13680	13680	13680	0
529	20230707	104900	5712140	13680	13680	13680	13680	0
530	20230707	104800	5712140	13680	13680	13680	13680	0
531	20230707	104700	5712140	13680	13680	13680	13680	0
532	20230707	104600	5712140	13680	13680	13680	13680	0
533	20230707	104500	5712140	13680	13680	13680	13680	0
534	20230707	104400	5712140	13680	13680	13680	13680	0
535	20230707	104300	5712140	13680	13680	13680	13680	0
536	20230707	104200	5712140	13680	13680	13680	13680	0
537	20230707	104100	5712140	13680	13680	13680	13680	0
538	20230707	104000	5712140	13680	13680	13680	13680	0
539	20230707	103900	5712140	13680	13680	13680	13680	0
540	20230707	103800	5712140	13680	13680	13680	13680	0
541	20230707	103700	5712140	13680	13680	13680	13680	0
542	20230707	103600	5712140	13680	13680	13680	13680	0
543	20230707	103500	5712140	13680	13680	13680	13680	0
544	20230707	103400	5712140	13680	13680	13680	13680	1
545	20230707	103300	5698460	13710	13710	13710	13710	0
546	20230707	103200	5698460	13710	13710	13710	13710	0
547	20230707	103100	5698460	13710	13710	13710	13710	0
548	20230707	103000	5698460	13710	13710	13710	13710	0
549	20230707	102900	5698460	13710	13710	13710	13710	0
550	20230707	102800	5698460	13710	13710	13710	13710	0
551	20230707	102700	5698460	13710	13710	13710	13710	0
552	20230707	102600	5698460	13710	13710	13710	13710	0
553	20230707	102500	5698460	13710	13710	13710	13710	0
554	20230707	102400	5698460	13710	13710	13710	13710	0
555	20230707	102300	5698460	13710	13710	13710	13710	0
556	20230707	102200	5698460	13710	13710	13710	13710	0
557	20230707	102100	5698460	13710	13710	13710	13710	0
558	20230707	102000	5698460	13710	13710	13710	13710	0
559	20230707	101900	5698460	13710	13710	13710	13710	0
560	20230707	101800	5698460	13710	13710	13710	13710	0
561	20230707	101700	5698460	13710	13710	13710	13710	0
562	20230707	101600	5698460	13710	13710	13710	13710	0
563	20230707	101500	5698460	13710	13710	13710	13710	0
564	20230707	101400	5698460	13710	13710	13710	13710	0
565	20230707	101300	5698460	13710	13710	13710	13710	0
566	20230707	101200	5698460	13710	13710	13710	13710	0
567	20230707	101100	5698460	13710	13710	13710	13710	1
568	20230707	101000	5684750	13710	13710	13710	13710	0
569	20230707	100900	5684750	13710	13710	13710	13710	0
570	20230707	100800	5684750	13710	13710	13710	13710	0
571	20230707	100700	5684750	13710	13710	13710	13710	1
572	20230707	100600	5671040	13600	13600	13600	13600	0
573	20230707	100500	5671040	13600	13610	13610	13600	70
574	20230707	100400	4718860	13720	13720	13720	13720	0
575	20230707	100300	4718860	13720	13720	13720	13720	1
576	20230707	100200	4705140	13720	13620	13720	13620	55
577	20230707	100100	3954540	13620	13620	13620	13620	0
578	20230707	100000	3954540	13620	13620	13620	13620	0
579	20230707	095900	3954540	13620	13620	13620	13620	2
580	20230707	095800	3927300	13620	13620	13620	13620	4
581	20230707	095700	3872820	13720	13720	13720	13720	1
582	20230707	095600	3859100	13610	13620	13620	13600	122
583	20230707	095500	2198590	13620	13620	13620	13620	0
584	20230707	095400	2198590	13620	13620	13620	13620	0
585	20230707	095300	2198590	13620	13620	13620	13620	0
586	20230707	095200	2198590	13620	13620	13620	13620	0
587	20230707	095100	2198590	13620	13620	13620	13620	1
588	20230707	095000	2184970	13620	13620	13620	13620	0
589	20230707	094900	2184970	13620	13620	13620	13620	0
590	20230707	094800	2184970	13620	13620	13620	13620	0
591	20230707	094700	2184970	13620	13640	13640	13620	45
592	20230707	094600	1571550	13720	13720	13720	13720	0
593	20230707	094500	1571550	13720	13720	13720	13720	0
594	20230707	094400	1571550	13720	13720	13720	13720	0
595	20230707	094300	1571550	13720	13650	13720	13650	13
596	20230707	094200	1394030	13650	13650	13650	13650	0
597	20230707	094100	1394030	13650	13650	13650	13650	0
598	20230707	094000	1394030	13650	13650	13650	13650	6
599	20230707	093900	1312130	13670	13670	13670	13670	0
600	20230707	093800	1312130	13670	13670	13670	13670	0
601	20230707	093700	1312130	13670	13670	13670	13670	0
602	20230707	093600	1312130	13670	13670	13670	13670	0
603	20230707	093500	1312130	13670	13670	13670	13670	0
604	20230707	093400	1312130	13670	13670	13670	13670	2
605	20230707	093300	1284790	13650	13650	13650	13650	0
606	20230707	093200	1284790	13650	13650	13650	13650	4
607	20230707	093100	1230190	13640	13640	13640	13640	4
608	20230707	093000	1175630	13650	13650	13650	13650	0
609	20230707	092900	1175630	13650	13650	13650	13650	0
610	20230707	092800	1175630	13650	13650	13650	13650	0
611	20230707	092700	1175630	13650	13650	13650	13650	0
612	20230707	092600	1175630	13650	13650	13650	13650	0
613	20230707	092500	1175630	13650	13650	13650	13650	1
614	20230707	092400	1161980	13660	13660	13660	13660	0
615	20230707	092300	1161980	13660	13660	13660	13660	0
616	20230707	092200	1161980	13660	13660	13660	13660	0
617	20230707	092100	1161980	13660	13660	13660	13660	0
618	20230707	092000	1161980	13660	13660	13660	13660	0
619	20230707	091900	1161980	13660	13660	13660	13660	19
620	20230707	091800	902440	13670	13670	13670	13670	10
621	20230707	091700	765740	13680	13680	13680	13680	0
622	20230707	091600	765740	13680	13680	13680	13680	0
623	20230707	091500	765740	13680	13680	13680	13680	0
624	20230707	091400	765740	13680	13680	13680	13680	0
625	20230707	091300	765740	13680	13680	13680	13680	0
626	20230707	091200	765740	13680	13680	13680	13680	0
627	20230707	091100	765740	13680	13680	13680	13680	0
628	20230707	091000	765740	13680	13680	13680	13680	0
629	20230707	090900	765740	13680	13680	13680	13680	19
630	20230707	090800	505820	13680	13680	13680	13680	0
631	20230707	090700	505820	13680	13680	13680	13680	0
632	20230707	090600	505820	13680	13680	13680	13680	0
633	20230707	090500	505820	13680	13680	13680	13680	0
634	20230707	090400	505820	13680	13680	13680	13680	0
635	20230707	090300	505820	13680	13680	13680	13680	20
636	20230707	090200	232220	13660	13660	13660	13660	0
637	20230707	090100	232220	13660	13660	13660	13660	0
638	20230707	090000	232220	13660	13660	13660	13660	17