KissMeData/078070/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194000	33675920	13740	13740	13740	13740	41
3	20230705	193900	33675920	13740	13740	13740	13740	0
4	20230705	193800	33675920	13740	13740	13740	13740	0
5	20230705	193700	33675920	13740	13740	13740	13740	0
6	20230705	193600	33675920	13740	13740	13740	13740	0
7	20230705	193500	33675920	13740	13740	13740	13740	0
8	20230705	193400	33675920	13740	13740	13740	13740	0
9	20230705	193300	33675920	13740	13740	13740	13740	0
10	20230705	193200	33675920	13740	13740	13740	13740	0
11	20230705	193100	33675920	13740	13740	13740	13740	0
12	20230705	193000	33675920	13740	13740	13740	13740	0
13	20230705	192900	33675920	13740	13740	13740	13740	0
14	20230705	192800	33675920	13740	13740	13740	13740	0
15	20230705	192700	33675920	13740	13740	13740	13740	0
16	20230705	192600	33675920	13740	13740	13740	13740	0
17	20230705	192500	33675920	13740	13740	13740	13740	0
18	20230705	192400	33675920	13740	13740	13740	13740	0
19	20230705	192300	33675920	13740	13740	13740	13740	0
20	20230705	192200	33675920	13740	13740	13740	13740	0
21	20230705	192100	33675920	13740	13740	13740	13740	0
22	20230705	192000	33675920	13740	13740	13740	13740	0
23	20230705	191900	33675920	13740	13740	13740	13740	0
24	20230705	191800	33675920	13740	13740	13740	13740	0
25	20230705	191700	33675920	13740	13740	13740	13740	0
26	20230705	191600	33675920	13740	13740	13740	13740	0
27	20230705	191500	33675920	13740	13740	13740	13740	0
28	20230705	191400	33675920	13740	13740	13740	13740	0
29	20230705	191300	33675920	13740	13740	13740	13740	0
30	20230705	191200	33675920	13740	13740	13740	13740	0
31	20230705	191100	33675920	13740	13740	13740	13740	0
32	20230705	191000	33675920	13740	13740	13740	13740	41
33	20230705	190900	33675920	13740	13740	13740	13740	0
34	20230705	190800	33675920	13740	13740	13740	13740	0
35	20230705	190700	33675920	13740	13740	13740	13740	0
36	20230705	190600	33675920	13740	13740	13740	13740	0
37	20230705	190500	33675920	13740	13740	13740	13740	0
38	20230705	190400	33675920	13740	13740	13740	13740	0
39	20230705	190300	33675920	13740	13740	13740	13740	0
40	20230705	190200	33675920	13740	13740	13740	13740	0
41	20230705	190100	33675920	13740	13740	13740	13740	0
42	20230705	190000	33675920	13740	13740	13740	13740	0
43	20230705	185900	33675920	13740	13740	13740	13740	0
44	20230705	185800	33675920	13740	13740	13740	13740	0
45	20230705	185700	33675920	13740	13740	13740	13740	0
46	20230705	185600	33675920	13740	13740	13740	13740	0
47	20230705	185500	33675920	13740	13740	13740	13740	0
48	20230705	185400	33675920	13740	13740	13740	13740	0
49	20230705	185300	33675920	13740	13740	13740	13740	0
50	20230705	185200	33675920	13740	13740	13740	13740	0
51	20230705	185100	33675920	13740	13740	13740	13740	0
52	20230705	185000	33675920	13740	13740	13740	13740	0
53	20230705	184900	33675920	13740	13740	13740	13740	0
54	20230705	184800	33675920	13740	13740	13740	13740	0
55	20230705	184700	33675920	13740	13740	13740	13740	0
56	20230705	184600	33675920	13740	13740	13740	13740	0
57	20230705	184500	33675920	13740	13740	13740	13740	0
58	20230705	184400	33675920	13740	13740	13740	13740	0
59	20230705	184300	33675920	13740	13740	13740	13740	0
60	20230705	184200	33675920	13740	13740	13740	13740	0
61	20230705	184100	33675920	13740	13740	13740	13740	0
62	20230705	184000	33675920	13740	13740	13740	13740	41
63	20230705	183900	33675920	13740	13740	13740	13740	0
64	20230705	183800	33675920	13740	13740	13740	13740	0
65	20230705	183700	33675920	13740	13740	13740	13740	0
66	20230705	183600	33675920	13740	13740	13740	13740	0
67	20230705	183500	33675920	13740	13740	13740	13740	0
68	20230705	183400	33675920	13740	13740	13740	13740	0
69	20230705	183300	33675920	13740	13740	13740	13740	0
70	20230705	183200	33675920	13740	13740	13740	13740	0
71	20230705	183100	33675920	13740	13740	13740	13740	0
72	20230705	183000	33675920	13740	13740	13740	13740	0
73	20230705	182900	33675920	13740	13740	13740	13740	0
74	20230705	182800	33675920	13740	13740	13740	13740	0
75	20230705	182700	33675920	13740	13740	13740	13740	0
76	20230705	182600	33675920	13740	13740	13740	13740	0
77	20230705	182500	33675920	13740	13740	13740	13740	0
78	20230705	182400	33675920	13740	13740	13740	13740	0
79	20230705	182300	33675920	13740	13740	13740	13740	0
80	20230705	182200	33675920	13740	13740	13740	13740	0
81	20230705	182100	33675920	13740	13740	13740	13740	0
82	20230705	182000	33675920	13740	13740	13740	13740	0
83	20230705	181900	33675920	13740	13740	13740	13740	0
84	20230705	181800	33675920	13740	13740	13740	13740	0
85	20230705	181700	33675920	13740	13740	13740	13740	0
86	20230705	181600	33675920	13740	13740	13740	13740	0
87	20230705	181500	33675920	13740	13740	13740	13740	0
88	20230705	181400	33675920	13740	13740	13740	13740	0
89	20230705	181300	33675920	13740	13740	13740	13740	0
90	20230705	181200	33675920	13740	13740	13740	13740	0
91	20230705	181100	33675920	13740	13740	13740	13740	0
92	20230705	181000	33675920	13740	13740	13740	13740	41
93	20230705	180900	33675920	13740	13740	13740	13740	0
94	20230705	180800	33675920	13740	13740	13740	13740	0
95	20230705	180700	33675920	13740	13740	13740	13740	0
96	20230705	180600	33675920	13740	13740	13740	13740	0
97	20230705	180500	33675920	13740	13740	13740	13740	0
98	20230705	180400	33675920	13740	13740	13740	13740	0
99	20230705	180300	33675920	13740	13740	13740	13740	0
100	20230705	180200	33675920	13740	13740	13740	13740	0
101	20230705	180100	33675920	13740	13740	13740	13740	0
102	20230705	180000	33675920	13740	13740	13740	13740	0
103	20230705	175900	33675920	13740	13740	13740	13740	0
104	20230705	175800	33675920	13740	13740	13740	13740	0
105	20230705	175700	33675920	13740	13740	13740	13740	0
106	20230705	175600	33675920	13740	13740	13740	13740	0
107	20230705	175500	33675920	13740	13740	13740	13740	0
108	20230705	175400	33675920	13740	13740	13740	13740	0
109	20230705	175300	33675920	13740	13740	13740	13740	0
110	20230705	175200	33675920	13740	13740	13740	13740	0
111	20230705	175100	33675920	13740	13740	13740	13740	0
112	20230705	175000	33675920	13740	13740	13740	13740	0
113	20230705	174900	33675920	13740	13740	13740	13740	0
114	20230705	174800	33675920	13740	13740	13740	13740	0
115	20230705	174700	33675920	13740	13740	13740	13740	0
116	20230705	174600	33675920	13740	13740	13740	13740	0
117	20230705	174500	33675920	13740	13740	13740	13740	0
118	20230705	174400	33675920	13740	13740	13740	13740	0
119	20230705	174300	33675920	13740	13740	13740	13740	0
120	20230705	174200	33675920	13740	13740	13740	13740	0
121	20230705	174100	33675920	13740	13740	13740	13740	0
122	20230705	174000	33675920	13740	13740	13740	13740	41
123	20230705	173900	33675920	13740	13740	13740	13740	0
124	20230705	173800	33675920	13740	13740	13740	13740	0
125	20230705	173700	33675920	13740	13740	13740	13740	0
126	20230705	173600	33675920	13740	13740	13740	13740	0
127	20230705	173500	33675920	13740	13740	13740	13740	0
128	20230705	173400	33675920	13740	13740	13740	13740	0
129	20230705	173300	33675920	13740	13740	13740	13740	0
130	20230705	173200	33675920	13740	13740	13740	13740	0
131	20230705	173100	33675920	13740	13740	13740	13740	0
132	20230705	173000	33675920	13740	13740	13740	13740	0
133	20230705	172900	33675920	13740	13740	13740	13740	0
134	20230705	172800	33675920	13740	13740	13740	13740	0
135	20230705	172700	33675920	13740	13740	13740	13740	0
136	20230705	172600	33675920	13740	13740	13740	13740	0
137	20230705	172500	33675920	13740	13740	13740	13740	0
138	20230705	172400	33675920	13740	13740	13740	13740	0
139	20230705	172300	33675920	13740	13740	13740	13740	0
140	20230705	172200	33675920	13740	13740	13740	13740	0
141	20230705	172100	33675920	13740	13740	13740	13740	0
142	20230705	172000	33675920	13740	13740	13740	13740	0
143	20230705	171900	33675920	13740	13740	13740	13740	0
144	20230705	171800	33675920	13740	13740	13740	13740	0
145	20230705	171700	33675920	13740	13740	13740	13740	0
146	20230705	171600	33675920	13740	13740	13740	13740	0
147	20230705	171500	33675920	13740	13740	13740	13740	0
148	20230705	171400	33675920	13740	13740	13740	13740	0
149	20230705	171300	33675920	13740	13740	13740	13740	0
150	20230705	171200	33675920	13740	13740	13740	13740	0
151	20230705	171100	33675920	13740	13740	13740	13740	0
152	20230705	171000	33675920	13740	13740	13740	13740	41
153	20230705	170900	33675920	13740	13740	13740	13740	0
154	20230705	170800	33675920	13740	13740	13740	13740	0
155	20230705	170700	33675920	13740	13740	13740	13740	0
156	20230705	170600	33675920	13740	13740	13740	13740	0
157	20230705	170500	33675920	13740	13740	13740	13740	0
158	20230705	170400	33675920	13740	13740	13740	13740	0
159	20230705	170300	33675920	13740	13740	13740	13740	0
160	20230705	170200	33675920	13740	13740	13740	13740	0
161	20230705	170100	33675920	13740	13740	13740	13740	0
162	20230705	170000	33675920	13740	13740	13740	13740	0
163	20230705	165900	33675920	13740	13740	13740	13740	0
164	20230705	165800	33675920	13740	13740	13740	13740	0
165	20230705	165700	33675920	13740	13740	13740	13740	0
166	20230705	165600	33675920	13740	13740	13740	13740	0
167	20230705	165500	33675920	13740	13740	13740	13740	0
168	20230705	165400	33675920	13740	13740	13740	13740	0
169	20230705	165300	33675920	13740	13740	13740	13740	0
170	20230705	165200	33675920	13740	13740	13740	13740	0
171	20230705	165100	33675920	13740	13740	13740	13740	0
172	20230705	165000	33675920	13740	13740	13740	13740	0
173	20230705	164900	33675920	13740	13740	13740	13740	0
174	20230705	164800	33675920	13740	13740	13740	13740	0
175	20230705	164700	33675920	13740	13740	13740	13740	0
176	20230705	164600	33675920	13740	13740	13740	13740	0
177	20230705	164500	33675920	13740	13740	13740	13740	0
178	20230705	164400	33675920	13740	13740	13740	13740	0
179	20230705	164300	33675920	13740	13740	13740	13740	0
180	20230705	164200	33675920	13740	13740	13740	13740	0
181	20230705	164100	33675920	13740	13740	13740	13740	0
182	20230705	164000	33675920	13740	13740	13740	13740	41
183	20230705	163900	33675920	13740	13740	13740	13740	0
184	20230705	163800	33675920	13740	13740	13740	13740	0
185	20230705	163700	33675920	13740	13740	13740	13740	0
186	20230705	163600	33675920	13740	13740	13740	13740	0
187	20230705	163500	33675920	13740	13740	13740	13740	0
188	20230705	163400	33675920	13740	13740	13740	13740	0
189	20230705	163300	33675920	13740	13740	13740	13740	0
190	20230705	163200	33675920	13740	13740	13740	13740	0
191	20230705	163100	33675920	13740	13740	13740	13740	0
192	20230705	163000	33675920	13740	13740	13740	13740	0
193	20230705	162900	33675920	13740	13740	13740	13740	0
194	20230705	162800	33675920	13740	13740	13740	13740	0
195	20230705	162700	33675920	13740	13740	13740	13740	0
196	20230705	162600	33675920	13740	13740	13740	13740	0
197	20230705	162500	33675920	13740	13740	13740	13740	0
198	20230705	162400	33675920	13740	13740	13740	13740	0
199	20230705	162300	33675920	13740	13740	13740	13740	0
200	20230705	162200	33675920	13740	13740	13740	13740	0
201	20230705	162100	33675920	13740	13740	13740	13740	0
202	20230705	162000	33675920	13740	13740	13740	13740	0
203	20230705	161900	33675920	13740	13740	13740	13740	0
204	20230705	161800	33675920	13740	13740	13740	13740	0
205	20230705	161700	33675920	13740	13740	13740	13740	0
206	20230705	161600	33675920	13740	13740	13740	13740	0
207	20230705	161500	33675920	13740	13740	13740	13740	0
208	20230705	161400	33675920	13740	13740	13740	13740	0
209	20230705	161300	33675920	13740	13740	13740	13740	0
210	20230705	161200	33675920	13740	13740	13740	13740	0
211	20230705	161100	33675920	13740	13740	13740	13740	0
212	20230705	161000	33675920	13740	13740	13740	13740	41
213	20230705	160900	33675920	13740	13740	13740	13740	0
214	20230705	160800	33675920	13740	13740	13740	13740	0
215	20230705	160700	33675920	13740	13740	13740	13740	0
216	20230705	160600	33675920	13740	13740	13740	13740	0
217	20230705	160500	33675920	13740	13740	13740	13740	0
218	20230705	160400	33675920	13740	13740	13740	13740	0
219	20230705	160300	33675920	13740	13740	13740	13740	0
220	20230705	160200	33675920	13740	13740	13740	13740	0
221	20230705	160100	33675920	13740	13740	13740	13740	0
222	20230705	160000	33675920	13740	13740	13740	13740	0
223	20230705	155900	33675920	13740	13740	13740	13740	0
224	20230705	155800	33675920	13740	13740	13740	13740	0
225	20230705	155700	33675920	13740	13740	13740	13740	0
226	20230705	155600	33675920	13740	13740	13740	13740	0
227	20230705	155500	33675920	13740	13740	13740	13740	0
228	20230705	155400	33675920	13740	13740	13740	13740	0
229	20230705	155300	33675920	13740	13740	13740	13740	0
230	20230705	155200	33675920	13740	13740	13740	13740	0
231	20230705	155100	33675920	13740	13740	13740	13740	0
232	20230705	155000	33675920	13740	13740	13740	13740	0
233	20230705	154900	33675920	13740	13740	13740	13740	0
234	20230705	154800	33675920	13740	13740	13740	13740	0
235	20230705	154700	33675920	13740	13740	13740	13740	0
236	20230705	154600	33675920	13740	13740	13740	13740	0
237	20230705	154500	33675920	13740	13740	13740	13740	0
238	20230705	154400	33675920	13740	13740	13740	13740	0
239	20230705	154300	33675920	13740	13740	13740	13740	0
240	20230705	154200	33675920	13740	13740	13740	13740	0
241	20230705	154100	33675920	13740	13740	13740	13740	0
242	20230705	154000	33675920	13740	13740	13740	13740	41
243	20230705	153900	33675920	13740	13740	13740	13740	0
244	20230705	153800	33675920	13740	13740	13740	13740	0
245	20230705	153700	33675920	13740	13740	13740	13740	0
246	20230705	153600	33675920	13740	13740	13740	13740	0
247	20230705	153500	33675920	13740	13740	13740	13740	0
248	20230705	153400	33675920	13740	13740	13740	13740	0
249	20230705	153300	33675920	13740	13740	13740	13740	0
250	20230705	153200	33675920	13740	13740	13740	13740	0
251	20230705	153100	33675920	13740	13740	13740	13740	0
252	20230705	153000	33675920	13740	13740	13740	13740	41
253	20230705	152900	33112580	13740	13740	13740	13740	0
254	20230705	152800	33112580	13740	13740	13740	13740	0
255	20230705	152700	33112580	13740	13740	13740	13740	0
256	20230705	152600	33112580	13740	13740	13740	13740	0
257	20230705	152500	33112580	13740	13740	13740	13740	0
258	20230705	152400	33112580	13740	13740	13740	13740	0
259	20230705	152300	33112580	13740	13740	13740	13740	0
260	20230705	152200	33112580	13740	13740	13740	13740	0
261	20230705	152100	33112580	13740	13740	13740	13740	0
262	20230705	152000	33112580	13740	13740	13740	13740	0
263	20230705	151900	33112580	13740	13740	13740	13740	0
264	20230705	151800	33112580	13740	13740	13740	13740	0
265	20230705	151700	33112580	13740	13740	13740	13740	0
266	20230705	151600	33112580	13740	13740	13740	13740	0
267	20230705	151500	33112580	13740	13740	13740	13740	0
268	20230705	151400	33112580	13740	13740	13740	13740	0
269	20230705	151300	33112580	13740	13740	13740	13740	0
270	20230705	151200	33112580	13740	13740	13740	13740	0
271	20230705	151100	33112580	13740	13740	13740	13740	0
272	20230705	151000	33112580	13740	13740	13740	13740	0
273	20230705	150900	33112580	13740	13740	13740	13740	13
274	20230705	150800	32933960	13740	13740	13740	13740	0
275	20230705	150700	32933960	13740	13740	13740	13740	0
276	20230705	150600	32933960	13740	13740	13740	13740	0
277	20230705	150500	32933960	13740	13740	13740	13740	0
278	20230705	150400	32933960	13740	13740	13740	13740	0
279	20230705	150300	32933960	13740	13740	13740	13740	0
280	20230705	150200	32933960	13740	13740	13740	13740	0
281	20230705	150100	32933960	13740	13740	13740	13740	0
282	20230705	150000	32933960	13740	13740	13740	13740	0
283	20230705	145900	32933960	13740	13740	13740	13740	0
284	20230705	145800	32933960	13740	13740	13740	13740	0
285	20230705	145700	32933960	13740	13740	13740	13740	0
286	20230705	145600	32933960	13740	13740	13740	13740	0
287	20230705	145500	32933960	13740	13740	13740	13740	2
288	20230705	145400	32906480	13740	13740	13740	13740	0
289	20230705	145300	32906480	13740	13740	13740	13740	9
290	20230705	145200	32782820	13740	13740	13740	13740	0
291	20230705	145100	32782820	13740	13740	13740	13740	0
292	20230705	145000	32782820	13740	13740	13740	13740	0
293	20230705	144900	32782820	13740	13740	13740	13740	0
294	20230705	144800	32782820	13740	13740	13740	13740	0
295	20230705	144700	32782820	13740	13740	13740	13740	0
296	20230705	144600	32782820	13740	13740	13740	13740	0
297	20230705	144500	32782820	13740	13740	13740	13740	0
298	20230705	144400	32782820	13740	13740	13740	13740	0
299	20230705	144300	32782820	13740	13740	13740	13740	0
300	20230705	144200	32782820	13740	13740	13740	13740	0
301	20230705	144100	32782820	13740	13740	13740	13740	0
302	20230705	144000	32782820	13740	13740	13740	13740	0
303	20230705	143900	32782820	13740	13740	13740	13740	0
304	20230705	143800	32782820	13740	13740	13740	13740	0
305	20230705	143700	32782820	13740	13740	13740	13740	0
306	20230705	143600	32782820	13740	13740	13740	13740	23
307	20230705	143500	32466800	13740	13740	13740	13740	0
308	20230705	143400	32466800	13740	13740	13740	13740	0
309	20230705	143300	32466800	13740	13740	13740	13740	0
310	20230705	143200	32466800	13740	13740	13740	13740	0
311	20230705	143100	32466800	13740	13740	13740	13740	0
312	20230705	143000	32466800	13740	13740	13740	13740	0
313	20230705	142900	32466800	13740	13740	13740	13740	0
314	20230705	142800	32466800	13740	13740	13740	13740	0
315	20230705	142700	32466800	13740	13740	13740	13740	0
316	20230705	142600	32466800	13740	13740	13740	13740	0
317	20230705	142500	32466800	13740	13740	13740	13740	0
318	20230705	142400	32466800	13740	13740	13740	13740	0
319	20230705	142300	32466800	13740	13740	13740	13740	0
320	20230705	142200	32466800	13740	13740	13740	13740	0
321	20230705	142100	32466800	13740	13740	13740	13740	0
322	20230705	142000	32466800	13740	13740	13740	13740	0
323	20230705	141900	32466800	13740	13740	13740	13740	1
324	20230705	141800	32453060	13710	13710	13710	13710	0
325	20230705	141700	32453060	13710	13710	13710	13710	0
326	20230705	141600	32453060	13710	13710	13710	13710	0
327	20230705	141500	32453060	13710	13710	13710	13710	0
328	20230705	141400	32453060	13710	13710	13710	13710	4
329	20230705	141300	32398220	13740	13740	13740	13740	0
330	20230705	141200	32398220	13740	13740	13740	13740	0
331	20230705	141100	32398220	13740	13740	13740	13740	0
332	20230705	141000	32398220	13740	13740	13740	13740	0
333	20230705	140900	32398220	13740	13740	13740	13740	0
334	20230705	140800	32398220	13740	13740	13740	13740	0
335	20230705	140700	32398220	13740	13740	13740	13740	0
336	20230705	140600	32398220	13740	13740	13740	13740	1
337	20230705	140500	32384480	13740	13740	13740	13740	0
338	20230705	140400	32384480	13740	13740	13740	13740	0
339	20230705	140300	32384480	13740	13740	13740	13740	0
340	20230705	140200	32384480	13740	13740	13740	13740	0
341	20230705	140100	32384480	13740	13740	13740	13740	0
342	20230705	140000	32384480	13740	13740	13740	13740	0
343	20230705	135900	32384480	13740	13740	13740	13740	0
344	20230705	135800	32384480	13740	13740	13740	13740	0
345	20230705	135700	32384480	13740	13740	13740	13740	0
346	20230705	135600	32384480	13740	13740	13740	13740	0
347	20230705	135500	32384480	13740	13740	13740	13740	0
348	20230705	135400	32384480	13740	13740	13740	13740	0
349	20230705	135300	32384480	13740	13740	13740	13740	0
350	20230705	135200	32384480	13740	13740	13740	13740	0
351	20230705	135100	32384480	13740	13740	13740	13740	0
352	20230705	135000	32384480	13740	13740	13740	13740	0
353	20230705	134900	32384480	13740	13740	13740	13740	0
354	20230705	134800	32384480	13740	13740	13740	13740	0
355	20230705	134700	32384480	13740	13740	13740	13740	0
356	20230705	134600	32384480	13740	13740	13740	13740	5
357	20230705	134500	32315780	13740	13740	13740	13740	0
358	20230705	134400	32315780	13740	13740	13740	13740	5
359	20230705	134300	32247080	13740	13740	13740	13740	0
360	20230705	134200	32247080	13740	13740	13740	13740	0
361	20230705	134100	32247080	13740	13740	13740	13740	0
362	20230705	134000	32247080	13740	13740	13740	13740	0
363	20230705	133900	32247080	13740	13740	13740	13740	0
364	20230705	133800	32247080	13740	13740	13740	13740	0
365	20230705	133700	32247080	13740	13740	13740	13740	0
366	20230705	133600	32247080	13740	13740	13740	13740	0
367	20230705	133500	32247080	13740	13740	13740	13740	0
368	20230705	133400	32247080	13740	13740	13740	13740	0
369	20230705	133300	32247080	13740	13740	13740	13740	0
370	20230705	133200	32247080	13740	13740	13740	13740	2
371	20230705	133100	32219600	13690	13690	13690	13690	3
372	20230705	133000	32178530	13610	13610	13610	13610	0
373	20230705	132900	32178530	13610	13610	13610	13610	0
374	20230705	132800	32178530	13610	13730	13730	13610	173
375	20230705	132700	29812010	13740	13740	13740	13740	0
376	20230705	132600	29812010	13740	13740	13740	13740	0
377	20230705	132500	29812010	13740	13740	13740	13740	0
378	20230705	132400	29812010	13740	13740	13740	13740	0
379	20230705	132300	29812010	13740	13740	13740	13740	0
380	20230705	132200	29812010	13740	13740	13740	13740	0
381	20230705	132100	29812010	13740	13740	13740	13740	0
382	20230705	132000	29812010	13740	13740	13740	13740	0
383	20230705	131900	29812010	13740	13740	13740	13740	0
384	20230705	131800	29812010	13740	13740	13740	13740	0
385	20230705	131700	29812010	13740	13740	13740	13740	0
386	20230705	131600	29812010	13740	13740	13740	13740	0
387	20230705	131500	29812010	13740	13740	13740	13740	0
388	20230705	131400	29812010	13740	13740	13740	13740	0
389	20230705	131300	29812010	13740	13740	13740	13740	0
390	20230705	131200	29812010	13740	13740	13740	13740	0
391	20230705	131100	29812010	13740	13740	13740	13740	0
392	20230705	131000	29812010	13740	13740	13740	13740	0
393	20230705	130900	29812010	13740	13740	13740	13740	0
394	20230705	130800	29812010	13740	13740	13740	13740	0
395	20230705	130700	29812010	13740	13740	13740	13740	0
396	20230705	130600	29812010	13740	13740	13740	13740	0
397	20230705	130500	29812010	13740	13740	13740	13740	0
398	20230705	130400	29812010	13740	13740	13740	13740	0
399	20230705	130300	29812010	13740	13740	13740	13740	0
400	20230705	130200	29812010	13740	13740	13740	13740	0
401	20230705	130100	29812010	13740	13740	13740	13740	0
402	20230705	130000	29812010	13740	13740	13740	13740	0
403	20230705	125900	29812010	13740	13740	13740	13740	0
404	20230705	125800	29812010	13740	13740	13740	13740	0
405	20230705	125700	29812010	13740	13740	13740	13740	0
406	20230705	125600	29812010	13740	13740	13740	13740	0
407	20230705	125500	29812010	13740	13740	13740	13740	0
408	20230705	125400	29812010	13740	13740	13740	13740	0
409	20230705	125300	29812010	13740	13740	13740	13740	0
410	20230705	125200	29812010	13740	13740	13740	13740	0
411	20230705	125100	29812010	13740	13740	13740	13740	0
412	20230705	125000	29812010	13740	13740	13740	13740	0
413	20230705	124900	29812010	13740	13740	13740	13740	0
414	20230705	124800	29812010	13740	13740	13740	13740	0
415	20230705	124700	29812010	13740	13740	13740	13740	0
416	20230705	124600	29812010	13740	13740	13740	13740	0
417	20230705	124500	29812010	13740	13740	13740	13740	1
418	20230705	124400	29798270	13770	13770	13770	13770	0
419	20230705	124300	29798270	13770	13770	13770	13770	0
420	20230705	124200	29798270	13770	13770	13770	13770	0
421	20230705	124100	29798270	13770	13770	13770	13770	0
422	20230705	124000	29798270	13770	13770	13770	13770	0
423	20230705	123900	29798270	13770	13770	13770	13770	0
424	20230705	123800	29798270	13770	13770	13770	13770	0
425	20230705	123700	29798270	13770	13770	13770	13770	0
426	20230705	123600	29798270	13770	13770	13770	13770	0
427	20230705	123500	29798270	13770	13770	13770	13770	0
428	20230705	123400	29798270	13770	13770	13770	13770	0
429	20230705	123300	29798270	13770	13770	13770	13770	0
430	20230705	123200	29798270	13770	13770	13770	13770	0
431	20230705	123100	29798270	13770	13770	13770	13770	0
432	20230705	123000	29798270	13770	13770	13770	13770	15
433	20230705	122900	29591720	13780	13780	13780	13780	0
434	20230705	122800	29591720	13780	13780	13780	13780	0
435	20230705	122700	29591720	13780	13780	13780	13780	0
436	20230705	122600	29591720	13780	13780	13780	13780	0
437	20230705	122500	29591720	13780	13780	13780	13780	0
438	20230705	122400	29591720	13780	13780	13780	13780	0
439	20230705	122300	29591720	13780	13780	13780	13780	0
440	20230705	122200	29591720	13780	13780	13780	13780	0
441	20230705	122100	29591720	13780	13780	13780	13780	0
442	20230705	122000	29591720	13780	13780	13780	13780	0
443	20230705	121900	29591720	13780	13780	13780	13780	0
444	20230705	121800	29591720	13780	13780	13780	13780	0
445	20230705	121700	29591720	13780	13780	13780	13780	0
446	20230705	121600	29591720	13780	13780	13780	13780	0
447	20230705	121500	29591720	13780	13780	13780	13780	0
448	20230705	121400	29591720	13780	13780	13780	13780	0
449	20230705	121300	29591720	13780	13780	13780	13780	0
450	20230705	121200	29591720	13780	13780	13780	13780	0
451	20230705	121100	29591720	13780	13780	13780	13780	0
452	20230705	121000	29591720	13780	13780	13780	13780	0
453	20230705	120900	29591720	13780	13780	13780	13780	0
454	20230705	120800	29591720	13780	13780	13780	13780	0
455	20230705	120700	29591720	13780	13780	13780	13780	0
456	20230705	120600	29591720	13780	13780	13780	13780	0
457	20230705	120500	29591720	13780	13780	13780	13780	0
458	20230705	120400	29591720	13780	13780	13780	13780	0
459	20230705	120300	29591720	13780	13780	13780	13780	0
460	20230705	120200	29591720	13780	13780	13780	13780	0
461	20230705	120100	29591720	13780	13780	13780	13780	0
462	20230705	120000	29591720	13780	13780	13780	13780	0
463	20230705	115900	29591720	13780	13780	13780	13780	0
464	20230705	115800	29591720	13780	13780	13780	13780	0
465	20230705	115700	29591720	13780	13780	13780	13780	0
466	20230705	115600	29591720	13780	13780	13780	13780	0
467	20230705	115500	29591720	13780	13780	13780	13780	0
468	20230705	115400	29591720	13780	13780	13780	13780	0
469	20230705	115300	29591720	13780	13780	13780	13780	0
470	20230705	115200	29591720	13780	13780	13780	13780	0
471	20230705	115100	29591720	13780	13780	13780	13780	0
472	20230705	115000	29591720	13780	13780	13780	13780	0
473	20230705	114900	29591720	13780	13780	13780	13780	0
474	20230705	114800	29591720	13780	13780	13780	13780	0
475	20230705	114700	29591720	13780	13780	13780	13780	0
476	20230705	114600	29591720	13780	13780	13780	13780	0
477	20230705	114500	29591720	13780	13780	13780	13780	0
478	20230705	114400	29591720	13780	13780	13780	13780	0
479	20230705	114300	29591720	13780	13780	13780	13780	0
480	20230705	114200	29591720	13780	13780	13780	13780	0
481	20230705	114100	29591720	13780	13780	13780	13780	0
482	20230705	114000	29591720	13780	13780	13780	13780	0
483	20230705	113900	29591720	13780	13780	13780	13780	0
484	20230705	113800	29591720	13780	13780	13780	13780	0
485	20230705	113700	29591720	13780	13780	13780	13780	0
486	20230705	113600	29591720	13780	13780	13780	13780	0
487	20230705	113500	29591720	13780	13780	13780	13780	0
488	20230705	113400	29591720	13780	13780	13780	13780	0
489	20230705	113300	29591720	13780	13780	13780	13780	0
490	20230705	113200	29591720	13780	13780	13780	13780	0
491	20230705	113100	29591720	13780	13780	13780	13780	0
492	20230705	113000	29591720	13780	13780	13780	13780	0
493	20230705	112900	29591720	13780	13780	13780	13780	0
494	20230705	112800	29591720	13780	13780	13780	13780	0
495	20230705	112700	29591720	13780	13780	13780	13780	0
496	20230705	112600	29591720	13780	13780	13780	13780	0
497	20230705	112500	29591720	13780	13780	13780	13780	0
498	20230705	112400	29591720	13780	13780	13780	13780	0
499	20230705	112300	29591720	13780	13780	13780	13780	0
500	20230705	112200	29591720	13780	13780	13780	13780	0
501	20230705	112100	29591720	13780	13780	13780	13780	0
502	20230705	112000	29591720	13780	13780	13780	13780	0
503	20230705	111900	29591720	13780	13780	13780	13780	0
504	20230705	111800	29591720	13780	13780	13780	13780	0
505	20230705	111700	29591720	13780	13780	13780	13780	0
506	20230705	111600	29591720	13780	13780	13780	13780	0
507	20230705	111500	29591720	13780	13780	13780	13780	0
508	20230705	111400	29591720	13780	13780	13780	13780	0
509	20230705	111300	29591720	13780	13780	13780	13780	0
510	20230705	111200	29591720	13780	13780	13780	13780	0
511	20230705	111100	29591720	13780	13770	13780	13770	2
512	20230705	111000	29564170	13780	13780	13780	13780	0
513	20230705	110900	29564170	13780	13780	13780	13780	0
514	20230705	110800	29564170	13780	13780	13780	13780	0
515	20230705	110700	29564170	13780	13780	13780	13780	0
516	20230705	110600	29564170	13780	13780	13780	13780	0
517	20230705	110500	29564170	13780	13780	13780	13780	0
518	20230705	110400	29564170	13780	13780	13780	13780	0
519	20230705	110300	29564170	13780	13780	13780	13780	0
520	20230705	110200	29564170	13780	13780	13780	13780	0
521	20230705	110100	29564170	13780	13780	13780	13780	0
522	20230705	110000	29564170	13780	13780	13780	13780	0
523	20230705	105900	29564170	13780	13780	13780	13780	0
524	20230705	105800	29564170	13780	13780	13780	13780	0
525	20230705	105700	29564170	13780	13780	13780	13780	0
526	20230705	105600	29564170	13780	13780	13780	13780	0
527	20230705	105500	29564170	13780	13780	13780	13780	0
528	20230705	105400	29564170	13780	13780	13780	13780	0
529	20230705	105300	29564170	13780	13780	13780	13780	0
530	20230705	105200	29564170	13780	13780	13780	13780	0
531	20230705	105100	29564170	13780	13780	13780	13780	0
532	20230705	105000	29564170	13780	13780	13780	13780	0
533	20230705	104900	29564170	13780	13760	13780	13760	22
534	20230705	104800	29261200	13750	13750	13750	13750	26
535	20230705	104700	28903700	13750	13750	13750	13750	2
536	20230705	104600	28876200	13750	13750	13750	13750	0
537	20230705	104500	28876200	13750	13750	13750	13750	180
538	20230705	104400	26401200	13750	13750	13750	13750	0
539	20230705	104300	26401200	13750	13750	13750	13750	1
540	20230705	104200	26387450	13690	13690	13690	13690	1
541	20230705	104100	26373760	13690	13690	13690	13690	0
542	20230705	104000	26373760	13690	13690	13690	13690	0
543	20230705	103900	26373760	13690	13690	13690	13690	0
544	20230705	103800	26373760	13690	13690	13690	13690	87
545	20230705	103700	25182730	13690	13690	13690	13690	13
546	20230705	103600	25004760	13750	13750	13750	13750	0
547	20230705	103500	25004760	13750	13750	13750	13750	0
548	20230705	103400	25004760	13750	13750	13750	13750	0
549	20230705	103300	25004760	13750	13750	13750	13750	0
550	20230705	103200	25004760	13750	13750	13750	13750	0
551	20230705	103100	25004760	13750	13750	13750	13750	0
552	20230705	103000	25004760	13750	13750	13750	13750	0
553	20230705	102900	25004760	13750	13750	13750	13750	0
554	20230705	102800	25004760	13750	13750	13750	13750	0
555	20230705	102700	25004760	13750	13750	13750	13750	0
556	20230705	102600	25004760	13750	13750	13750	13750	0
557	20230705	102500	25004760	13750	13750	13750	13750	0
558	20230705	102400	25004760	13750	13750	13750	13750	0
559	20230705	102300	25004760	13750	13730	13750	13730	5
560	20230705	102200	24936080	13750	13750	13750	13750	0
561	20230705	102100	24936080	13750	13750	13750	13750	0
562	20230705	102000	24936080	13750	13750	13750	13750	0
563	20230705	101900	24936080	13750	13750	13750	13750	0
564	20230705	101800	24936080	13750	13750	13750	13750	0
565	20230705	101700	24936080	13750	13750	13750	13750	0
566	20230705	101600	24936080	13750	13750	13750	13750	20
567	20230705	101500	24661080	13670	13740	13750	13670	70
568	20230705	101400	23699380	13670	13670	13670	13670	10
569	20230705	101300	23562680	13670	13670	13670	13670	0
570	20230705	101200	23562680	13670	13740	13740	13670	200
571	20230705	101100	20828260	13750	13750	13750	13750	2
572	20230705	101000	20800760	13750	13750	13750	13750	0
573	20230705	100900	20800760	13750	13750	13750	13750	2
574	20230705	100800	20773260	13750	13750	13750	13750	0
575	20230705	100700	20773260	13750	13750	13750	13750	0
576	20230705	100600	20773260	13750	13750	13750	13750	2
577	20230705	100500	20745760	13750	13750	13750	13670	104
578	20230705	100400	19323200	13750	13750	13750	13750	0
579	20230705	100300	19323200	13750	13750	13750	13750	0
580	20230705	100200	19323200	13750	13750	13750	13750	1
581	20230705	100100	19309450	13750	13750	13750	13750	1
582	20230705	100000	19295700	13750	13750	13750	13750	0
583	20230705	095900	19295700	13750	13750	13750	13750	0
584	20230705	095800	19295700	13750	13750	13750	13750	0
585	20230705	095700	19295700	13750	13750	13750	13750	0
586	20230705	095600	19295700	13750	13750	13750	13750	3
587	20230705	095500	19254450	13750	13750	13750	13750	0
588	20230705	095400	19254450	13750	13750	13750	13750	16
589	20230705	095300	19034450	13750	13730	13750	13730	27
590	20230705	095200	18663470	13740	13740	13740	13740	170
591	20230705	095100	16327670	13740	13740	13740	13740	0
592	20230705	095000	16327670	13740	13740	13740	13740	0
593	20230705	094900	16327670	13740	13740	13740	13740	0
594	20230705	094800	16327670	13740	13740	13740	13740	0
595	20230705	094700	16327670	13740	13740	13740	13740	0
596	20230705	094600	16327670	13740	13740	13740	13740	0
597	20230705	094500	16327670	13740	13740	13740	13740	0
598	20230705	094400	16327670	13740	13740	13740	13740	0
599	20230705	094300	16327670	13740	13740	13740	13740	0
600	20230705	094200	16327670	13740	13740	13740	13740	0
601	20230705	094100	16327670	13740	13740	13740	13740	0
602	20230705	094000	16327670	13740	13740	13740	13740	0
603	20230705	093900	16327670	13740	13740	13740	13740	1
604	20230705	093800	16313930	13740	13740	13740	13740	0
605	20230705	093700	16313930	13740	13740	13740	13740	2
606	20230705	093600	16286450	13740	13740	13740	13740	0
607	20230705	093500	16286450	13740	13740	13740	13740	0
608	20230705	093400	16286450	13740	13730	13740	13730	14
609	20230705	093300	16094220	13730	13730	13730	13730	0
610	20230705	093200	16094220	13730	13730	13730	13730	1
611	20230705	093100	16080490	13720	13720	13720	13720	93
612	20230705	093000	14804530	13720	13710	13720	13710	22
613	20230705	092900	14502850	13710	13710	13710	13710	0
614	20230705	092800	14502850	13710	13680	13710	13680	6
615	20230705	092700	14420730	13580	13730	13730	13570	131
616	20230705	092600	12637300	13740	13730	13740	13730	23
617	20230705	092500	12321360	13810	13810	13810	13810	0
618	20230705	092400	12321360	13810	13810	13810	13810	0
619	20230705	092300	12321360	13810	13810	13810	13810	0
620	20230705	092200	12321360	13810	13810	13810	13810	0
621	20230705	092100	12321360	13810	13810	13810	13810	0
622	20230705	092000	12321360	13810	13810	13810	13810	0
623	20230705	091900	12321360	13810	13810	13810	13810	0
624	20230705	091800	12321360	13810	13810	13810	13810	0
625	20230705	091700	12321360	13810	13810	13810	13810	0
626	20230705	091600	12321360	13810	13810	13810	13810	0
627	20230705	091500	12321360	13810	13810	13810	13810	0
628	20230705	091400	12321360	13810	13810	13810	13810	0
629	20230705	091300	12321360	13810	13700	13810	13700	2
630	20230705	091200	12293850	13670	13670	13670	13660	36
631	20230705	091100	11801740	13670	13820	13830	13670	380
632	20230705	091000	6600970	13860	13860	13860	13860	16
633	20230705	090900	6379210	13690	13690	13690	13690	283
634	20230705	090800	2504940	13690	13720	13720	13690	29
635	20230705	090700	2107630	13890	13890	13890	13890	0
636	20230705	090600	2107630	13890	13890	13890	13890	0
637	20230705	090500	2107630	13890	13890	13890	13890	12
638	20230705	090400	1940950	13900	13900	13900	13900	0
639	20230705	090300	1940950	13900	13900	13900	13900	0
640	20230705	090200	1940950	13900	13800	13900	13800	11
641	20230705	090100	1788560	13800	13800	13810	13800	34
642	20230705	090000	1319090	13790	13740	13790	13740	96