KissMeData/086820/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194100	63156810	11670	11670	11670	11670	168
3	20230704	194000	63156810	11670	11670	11670	11670	0
4	20230704	193900	63156810	11670	11670	11670	11670	0
5	20230704	193800	63156810	11670	11670	11670	11670	0
6	20230704	193700	63156810	11670	11670	11670	11670	0
7	20230704	193600	63156810	11670	11670	11670	11670	0
8	20230704	193500	63156810	11670	11670	11670	11670	0
9	20230704	193400	63156810	11670	11670	11670	11670	0
10	20230704	193300	63156810	11670	11670	11670	11670	0
11	20230704	193200	63156810	11670	11670	11670	11670	0
12	20230704	193100	63156810	11670	11670	11670	11670	0
13	20230704	193000	63156810	11670	11670	11670	11670	0
14	20230704	192900	63156810	11670	11670	11670	11670	0
15	20230704	192800	63156810	11670	11670	11670	11670	0
16	20230704	192700	63156810	11670	11670	11670	11670	0
17	20230704	192600	63156810	11670	11670	11670	11670	0
18	20230704	192500	63156810	11670	11670	11670	11670	0
19	20230704	192400	63156810	11670	11670	11670	11670	0
20	20230704	192300	63156810	11670	11670	11670	11670	0
21	20230704	192200	63156810	11670	11670	11670	11670	0
22	20230704	192100	63156810	11670	11670	11670	11670	0
23	20230704	192000	63156810	11670	11670	11670	11670	0
24	20230704	191900	63156810	11670	11670	11670	11670	0
25	20230704	191800	63156810	11670	11670	11670	11670	0
26	20230704	191700	63156810	11670	11670	11670	11670	0
27	20230704	191600	63156810	11670	11670	11670	11670	0
28	20230704	191500	63156810	11670	11670	11670	11670	0
29	20230704	191400	63156810	11670	11670	11670	11670	0
30	20230704	191300	63156810	11670	11670	11670	11670	0
31	20230704	191200	63156810	11670	11670	11670	11670	0
32	20230704	191100	63156810	11670	11670	11670	11670	168
33	20230704	191000	63156810	11670	11670	11670	11670	0
34	20230704	190900	63156810	11670	11670	11670	11670	0
35	20230704	190800	63156810	11670	11670	11670	11670	0
36	20230704	190700	63156810	11670	11670	11670	11670	0
37	20230704	190600	63156810	11670	11670	11670	11670	0
38	20230704	190500	63156810	11670	11670	11670	11670	0
39	20230704	190400	63156810	11670	11670	11670	11670	0
40	20230704	190300	63156810	11670	11670	11670	11670	0
41	20230704	190200	63156810	11670	11670	11670	11670	0
42	20230704	190100	63156810	11670	11670	11670	11670	0
43	20230704	190000	63156810	11670	11670	11670	11670	0
44	20230704	185900	63156810	11670	11670	11670	11670	0
45	20230704	185800	63156810	11670	11670	11670	11670	0
46	20230704	185700	63156810	11670	11670	11670	11670	0
47	20230704	185600	63156810	11670	11670	11670	11670	0
48	20230704	185500	63156810	11670	11670	11670	11670	0
49	20230704	185400	63156810	11670	11670	11670	11670	0
50	20230704	185300	63156810	11670	11670	11670	11670	0
51	20230704	185200	63156810	11670	11670	11670	11670	0
52	20230704	185100	63156810	11670	11670	11670	11670	0
53	20230704	185000	63156810	11670	11670	11670	11670	0
54	20230704	184900	63156810	11670	11670	11670	11670	0
55	20230704	184800	63156810	11670	11670	11670	11670	0
56	20230704	184700	63156810	11670	11670	11670	11670	0
57	20230704	184600	63156810	11670	11670	11670	11670	0
58	20230704	184500	63156810	11670	11670	11670	11670	0
59	20230704	184400	63156810	11670	11670	11670	11670	0
60	20230704	184300	63156810	11670	11670	11670	11670	0
61	20230704	184200	63156810	11670	11670	11670	11670	0
62	20230704	184100	63156810	11670	11670	11670	11670	168
63	20230704	184000	63156810	11670	11670	11670	11670	0
64	20230704	183900	63156810	11670	11670	11670	11670	0
65	20230704	183800	63156810	11670	11670	11670	11670	0
66	20230704	183700	63156810	11670	11670	11670	11670	0
67	20230704	183600	63156810	11670	11670	11670	11670	0
68	20230704	183500	63156810	11670	11670	11670	11670	0
69	20230704	183400	63156810	11670	11670	11670	11670	0
70	20230704	183300	63156810	11670	11670	11670	11670	0
71	20230704	183200	63156810	11670	11670	11670	11670	0
72	20230704	183100	63156810	11670	11670	11670	11670	0
73	20230704	183000	63156810	11670	11670	11670	11670	0
74	20230704	182900	63156810	11670	11670	11670	11670	0
75	20230704	182800	63156810	11670	11670	11670	11670	0
76	20230704	182700	63156810	11670	11670	11670	11670	0
77	20230704	182600	63156810	11670	11670	11670	11670	0
78	20230704	182500	63156810	11670	11670	11670	11670	0
79	20230704	182400	63156810	11670	11670	11670	11670	0
80	20230704	182300	63156810	11670	11670	11670	11670	0
81	20230704	182200	63156810	11670	11670	11670	11670	0
82	20230704	182100	63156810	11670	11670	11670	11670	0
83	20230704	182000	63156810	11670	11670	11670	11670	0
84	20230704	181900	63156810	11670	11670	11670	11670	0
85	20230704	181800	63156810	11670	11670	11670	11670	0
86	20230704	181700	63156810	11670	11670	11670	11670	0
87	20230704	181600	63156810	11670	11670	11670	11670	0
88	20230704	181500	63156810	11670	11670	11670	11670	0
89	20230704	181400	63156810	11670	11670	11670	11670	0
90	20230704	181300	63156810	11670	11670	11670	11670	0
91	20230704	181200	63156810	11670	11670	11670	11670	0
92	20230704	181100	63156810	11670	11670	11670	11670	168
93	20230704	181000	63156810	11670	11670	11670	11670	0
94	20230704	180900	63156810	11670	11670	11670	11670	0
95	20230704	180800	63156810	11670	11670	11670	11670	0
96	20230704	180700	63156810	11670	11670	11670	11670	0
97	20230704	180600	63156810	11670	11670	11670	11670	0
98	20230704	180500	63156810	11670	11670	11670	11670	0
99	20230704	180400	63156810	11670	11670	11670	11670	0
100	20230704	180300	63156810	11670	11670	11670	11670	0
101	20230704	180200	63156810	11670	11670	11670	11670	0
102	20230704	180100	63156810	11670	11670	11670	11670	0
103	20230704	180000	63156810	11670	11670	11670	11670	0
104	20230704	175900	63156810	11670	11670	11670	11670	0
105	20230704	175800	63156810	11670	11670	11670	11670	0
106	20230704	175700	63156810	11670	11670	11670	11670	0
107	20230704	175600	63156810	11670	11670	11670	11670	0
108	20230704	175500	63156810	11670	11670	11670	11670	0
109	20230704	175400	63156810	11670	11670	11670	11670	0
110	20230704	175300	63156810	11670	11670	11670	11670	0
111	20230704	175200	63156810	11670	11670	11670	11670	0
112	20230704	175100	63156810	11670	11670	11670	11670	0
113	20230704	175000	63156810	11670	11670	11670	11670	0
114	20230704	174900	63156810	11670	11670	11670	11670	0
115	20230704	174800	63156810	11670	11670	11670	11670	0
116	20230704	174700	63156810	11670	11670	11670	11670	0
117	20230704	174600	63156810	11670	11670	11670	11670	0
118	20230704	174500	63156810	11670	11670	11670	11670	0
119	20230704	174400	63156810	11670	11670	11670	11670	0
120	20230704	174300	63156810	11670	11670	11670	11670	0
121	20230704	174200	63156810	11670	11670	11670	11670	0
122	20230704	174100	63156810	11670	11670	11670	11670	168
123	20230704	174000	63156810	11670	11670	11670	11670	0
124	20230704	173900	63156810	11670	11670	11670	11670	0
125	20230704	173800	63156810	11670	11670	11670	11670	0
126	20230704	173700	63156810	11670	11670	11670	11670	0
127	20230704	173600	63156810	11670	11670	11670	11670	0
128	20230704	173500	63156810	11670	11670	11670	11670	0
129	20230704	173400	63156810	11670	11670	11670	11670	0
130	20230704	173300	63156810	11670	11670	11670	11670	0
131	20230704	173200	63156810	11670	11670	11670	11670	0
132	20230704	173100	63156810	11670	11670	11670	11670	0
133	20230704	173000	63156810	11670	11670	11670	11670	0
134	20230704	172900	63156810	11670	11670	11670	11670	0
135	20230704	172800	63156810	11670	11670	11670	11670	0
136	20230704	172700	63156810	11670	11670	11670	11670	0
137	20230704	172600	63156810	11670	11670	11670	11670	0
138	20230704	172500	63156810	11670	11670	11670	11670	0
139	20230704	172400	63156810	11670	11670	11670	11670	0
140	20230704	172300	63156810	11670	11670	11670	11670	0
141	20230704	172200	63156810	11670	11670	11670	11670	0
142	20230704	172100	63156810	11670	11670	11670	11670	0
143	20230704	172000	63156810	11670	11670	11670	11670	0
144	20230704	171900	63156810	11670	11670	11670	11670	0
145	20230704	171800	63156810	11670	11670	11670	11670	0
146	20230704	171700	63156810	11670	11670	11670	11670	0
147	20230704	171600	63156810	11670	11670	11670	11670	0
148	20230704	171500	63156810	11670	11670	11670	11670	0
149	20230704	171400	63156810	11670	11670	11670	11670	0
150	20230704	171300	63156810	11670	11670	11670	11670	0
151	20230704	171200	63156810	11670	11670	11670	11670	0
152	20230704	171100	63156810	11670	11670	11670	11670	168
153	20230704	171000	63156810	11670	11670	11670	11670	0
154	20230704	170900	63156810	11670	11670	11670	11670	0
155	20230704	170800	63156810	11670	11670	11670	11670	0
156	20230704	170700	63156810	11670	11670	11670	11670	0
157	20230704	170600	63156810	11670	11670	11670	11670	0
158	20230704	170500	63156810	11670	11670	11670	11670	0
159	20230704	170400	63156810	11670	11670	11670	11670	0
160	20230704	170300	63156810	11670	11670	11670	11670	0
161	20230704	170200	63156810	11670	11670	11670	11670	0
162	20230704	170100	63156810	11670	11670	11670	11670	0
163	20230704	170000	63156810	11670	11670	11670	11670	0
164	20230704	165900	63156810	11670	11670	11670	11670	0
165	20230704	165800	63156810	11670	11670	11670	11670	0
166	20230704	165700	63156810	11670	11670	11670	11670	0
167	20230704	165600	63156810	11670	11670	11670	11670	0
168	20230704	165500	63156810	11670	11670	11670	11670	0
169	20230704	165400	63156810	11670	11670	11670	11670	0
170	20230704	165300	63156810	11670	11670	11670	11670	0
171	20230704	165200	63156810	11670	11670	11670	11670	0
172	20230704	165100	63156810	11670	11670	11670	11670	0
173	20230704	165000	63156810	11670	11670	11670	11670	0
174	20230704	164900	63156810	11670	11670	11670	11670	0
175	20230704	164800	63156810	11670	11670	11670	11670	0
176	20230704	164700	63156810	11670	11670	11670	11670	0
177	20230704	164600	63156810	11670	11670	11670	11670	0
178	20230704	164500	63156810	11670	11670	11670	11670	0
179	20230704	164400	63156810	11670	11670	11670	11670	0
180	20230704	164300	63156810	11670	11670	11670	11670	0
181	20230704	164200	63156810	11670	11670	11670	11670	0
182	20230704	164100	63156810	11670	11670	11670	11670	168
183	20230704	164000	63156810	11670	11670	11670	11670	0
184	20230704	163900	63156810	11670	11670	11670	11670	0
185	20230704	163800	63156810	11670	11670	11670	11670	0
186	20230704	163700	63156810	11670	11670	11670	11670	0
187	20230704	163600	63156810	11670	11670	11670	11670	0
188	20230704	163500	63156810	11670	11670	11670	11670	0
189	20230704	163400	63156810	11670	11670	11670	11670	0
190	20230704	163300	63156810	11670	11670	11670	11670	0
191	20230704	163200	63156810	11670	11670	11670	11670	0
192	20230704	163100	63156810	11670	11670	11670	11670	0
193	20230704	163000	63156810	11670	11670	11670	11670	0
194	20230704	162900	63156810	11670	11670	11670	11670	0
195	20230704	162800	63156810	11670	11670	11670	11670	0
196	20230704	162700	63156810	11670	11670	11670	11670	0
197	20230704	162600	63156810	11670	11670	11670	11670	0
198	20230704	162500	63156810	11670	11670	11670	11670	0
199	20230704	162400	63156810	11670	11670	11670	11670	0
200	20230704	162300	63156810	11670	11670	11670	11670	0
201	20230704	162200	63156810	11670	11670	11670	11670	0
202	20230704	162100	63156810	11670	11670	11670	11670	0
203	20230704	162000	63156810	11670	11670	11670	11670	0
204	20230704	161900	63156810	11670	11670	11670	11670	0
205	20230704	161800	63156810	11670	11670	11670	11670	0
206	20230704	161700	63156810	11670	11670	11670	11670	0
207	20230704	161600	63156810	11670	11670	11670	11670	0
208	20230704	161500	63156810	11670	11670	11670	11670	0
209	20230704	161400	63156810	11670	11670	11670	11670	0
210	20230704	161300	63156810	11670	11670	11670	11670	0
211	20230704	161200	63156810	11670	11670	11670	11670	0
212	20230704	161100	63156810	11670	11670	11670	11670	168
213	20230704	161000	63156810	11670	11670	11670	11670	0
214	20230704	160900	63156810	11670	11670	11670	11670	0
215	20230704	160800	63156810	11670	11670	11670	11670	0
216	20230704	160700	63156810	11670	11670	11670	11670	0
217	20230704	160600	63156810	11670	11670	11670	11670	0
218	20230704	160500	63156810	11670	11670	11670	11670	0
219	20230704	160400	63156810	11670	11670	11670	11670	0
220	20230704	160300	63156810	11670	11670	11670	11670	0
221	20230704	160200	63156810	11670	11670	11670	11670	0
222	20230704	160100	63156810	11670	11670	11670	11670	0
223	20230704	160000	63156810	11670	11670	11670	11670	0
224	20230704	155900	63156810	11670	11670	11670	11670	0
225	20230704	155800	63156810	11670	11670	11670	11670	0
226	20230704	155700	63156810	11670	11670	11670	11670	0
227	20230704	155600	63156810	11670	11670	11670	11670	0
228	20230704	155500	63156810	11670	11670	11670	11670	0
229	20230704	155400	63156810	11670	11670	11670	11670	0
230	20230704	155300	63156810	11670	11670	11670	11670	0
231	20230704	155200	63156810	11670	11670	11670	11670	0
232	20230704	155100	63156810	11670	11670	11670	11670	0
233	20230704	155000	63156810	11670	11670	11670	11670	0
234	20230704	154900	63156810	11670	11670	11670	11670	0
235	20230704	154800	63156810	11670	11670	11670	11670	0
236	20230704	154700	63156810	11670	11670	11670	11670	0
237	20230704	154600	63156810	11670	11670	11670	11670	0
238	20230704	154500	63156810	11670	11670	11670	11670	0
239	20230704	154400	63156810	11670	11670	11670	11670	0
240	20230704	154300	63156810	11670	11670	11670	11670	0
241	20230704	154200	63156810	11670	11670	11670	11670	0
242	20230704	154100	63156810	11670	11670	11670	11670	168
243	20230704	154000	63156810	11670	11670	11670	11670	0
244	20230704	153900	63156810	11670	11670	11670	11670	0
245	20230704	153800	63156810	11670	11670	11670	11670	0
246	20230704	153700	63156810	11670	11670	11670	11670	0
247	20230704	153600	63156810	11670	11670	11670	11670	0
248	20230704	153500	63156810	11670	11670	11670	11670	0
249	20230704	153400	63156810	11670	11670	11670	11670	0
250	20230704	153300	63156810	11670	11670	11670	11670	0
251	20230704	153200	63156810	11670	11670	11670	11670	0
252	20230704	153100	63156810	11670	11670	11670	11670	0
253	20230704	153000	63156810	11670	11670	11670	11670	168
254	20230704	152900	61196250	11560	11560	11560	11560	0
255	20230704	152800	61196250	11560	11560	11560	11560	0
256	20230704	152700	61196250	11560	11560	11560	11560	0
257	20230704	152600	61196250	11560	11560	11560	11560	0
258	20230704	152500	61196250	11560	11560	11560	11560	0
259	20230704	152400	61196250	11560	11560	11560	11560	0
260	20230704	152300	61196250	11560	11560	11560	11560	0
261	20230704	152200	61196250	11560	11560	11560	11560	0
262	20230704	152100	61196250	11560	11560	11560	11560	0
263	20230704	152000	61196250	11560	11560	11560	11560	0
264	20230704	151900	61196250	11560	11660	11680	11560	16
265	20230704	151800	61009690	11680	11640	11680	11640	20
266	20230704	151700	60776250	11550	11540	11550	11540	9
267	20230704	151600	60672360	11620	11640	11680	11620	5
268	20230704	151500	60614140	11660	11660	11660	11660	2
269	20230704	151400	60590820	11690	11630	11690	11630	60
270	20230704	151300	59892110	11680	11680	11680	11680	0
271	20230704	151200	59892110	11680	11690	11690	11680	303
272	20230704	151100	56353040	11690	11680	11690	11670	15
273	20230704	151000	56177780	11660	11660	11660	11660	0
274	20230704	150900	56177780	11660	11660	11660	11660	2
275	20230704	150800	56154460	11650	11650	11650	11650	5
276	20230704	150700	56096210	11700	11700	11700	11700	0
277	20230704	150600	56096210	11700	11700	11700	11700	0
278	20230704	150500	56096210	11700	11670	11700	11660	36
279	20230704	150400	55675630	11690	11680	11700	11680	32
280	20230704	150300	55301560	11700	11700	11700	11700	0
281	20230704	150200	55301560	11700	11700	11700	11700	2
282	20230704	150100	55278160	11630	11630	11630	11630	0
283	20230704	150000	55278160	11630	11630	11630	11630	16
284	20230704	145900	55092080	11700	11610	11700	11610	23
285	20230704	145800	54823360	11700	11710	11740	11550	249
286	20230704	145700	51932150	11720	11720	11720	11720	0
287	20230704	145600	51932150	11720	11710	11720	11710	2
288	20230704	145500	51908720	11720	11690	11720	11690	6
289	20230704	145400	51838530	11710	11710	11720	11690	36
290	20230704	145300	51416900	11730	11730	11730	11730	0
291	20230704	145200	51416900	11730	11510	11740	11510	124
292	20230704	145100	49976600	11510	11640	11640	11510	304
293	20230704	145000	46453900	11680	11680	11680	11680	0
294	20230704	144900	46453900	11680	11680	11680	11680	0
295	20230704	144800	46453900	11680	11680	11680	11680	4
296	20230704	144700	46407180	11680	11600	11680	11600	35
297	20230704	144600	46000460	11610	11620	11690	11610	23
298	20230704	144500	45733250	11620	11620	11620	11620	57
299	20230704	144400	45070910	11600	11660	11660	11600	939
300	20230704	144300	34154630	11730	11730	11730	11730	10
301	20230704	144200	34037330	11660	11660	11660	11660	0
302	20230704	144100	34037330	11660	11660	11660	11660	0
303	20230704	144000	34037330	11660	11660	11660	11660	0
304	20230704	143900	34037330	11660	11660	11660	11660	0
305	20230704	143800	34037330	11660	11710	11720	11660	13
306	20230704	143700	33885220	11710	11710	11710	11710	0
307	20230704	143600	33885220	11710	11710	11710	11710	0
308	20230704	143500	33885220	11710	11690	11710	11690	10
309	20230704	143400	33768150	11650	11650	11650	11650	0
310	20230704	143300	33768150	11650	11650	11650	11650	0
311	20230704	143200	33768150	11650	11660	11660	11650	28
312	20230704	143100	33441890	11710	11710	11710	11710	0
313	20230704	143000	33441890	11710	11710	11710	11710	10
314	20230704	142900	33324790	11710	11700	11710	11700	18
315	20230704	142800	33114030	11700	11700	11700	11700	0
316	20230704	142700	33114030	11700	11700	11700	11700	4
317	20230704	142600	33067230	11710	11710	11710	11710	0
318	20230704	142500	33067230	11710	11710	11710	11710	0
319	20230704	142400	33067230	11710	11710	11710	11710	0
320	20230704	142300	33067230	11710	11710	11710	11710	0
321	20230704	142200	33067230	11710	11710	11710	11710	0
322	20230704	142100	33067230	11710	11710	11710	11710	0
323	20230704	142000	33067230	11710	11710	11710	11710	0
324	20230704	141900	33067230	11710	11710	11710	11710	2
325	20230704	141800	33043810	11710	11700	11710	11700	27
326	20230704	141700	32727670	11700	11700	11700	11700	0
327	20230704	141600	32727670	11700	11690	11700	11690	11
328	20230704	141500	32599020	11660	11660	11660	11660	0
329	20230704	141400	32599020	11660	11660	11660	11660	0
330	20230704	141300	32599020	11660	11660	11660	11660	0
331	20230704	141200	32599020	11660	11660	11660	11660	0
332	20230704	141100	32599020	11660	11660	11660	11660	0
333	20230704	141000	32599020	11660	11660	11660	11660	0
334	20230704	140900	32599020	11660	11670	11670	11660	2
335	20230704	140800	32575690	11700	11700	11700	11700	0
336	20230704	140700	32575690	11700	11700	11700	11700	0
337	20230704	140600	32575690	11700	11700	11700	11700	0
338	20230704	140500	32575690	11700	11700	11700	11700	0
339	20230704	140400	32575690	11700	11700	11700	11700	0
340	20230704	140300	32575690	11700	11700	11700	11700	0
341	20230704	140200	32575690	11700	11700	11700	11700	0
342	20230704	140100	32575690	11700	11700	11700	11700	0
343	20230704	140000	32575690	11700	11700	11700	11700	0
344	20230704	135900	32575690	11700	11700	11700	11700	0
345	20230704	135800	32575690	11700	11700	11700	11700	256
346	20230704	135700	29580490	11710	11710	11710	11710	0
347	20230704	135600	29580490	11710	11710	11710	11710	0
348	20230704	135500	29580490	11710	11710	11710	11710	0
349	20230704	135400	29580490	11710	11710	11710	11710	0
350	20230704	135300	29580490	11710	11710	11710	11710	0
351	20230704	135200	29580490	11710	11710	11710	11710	0
352	20230704	135100	29580490	11710	11710	11710	11710	0
353	20230704	135000	29580490	11710	11710	11710	11710	2
354	20230704	134900	29557070	11650	11710	11710	11650	22
355	20230704	134800	29299570	11650	11700	11710	11650	14
356	20230704	134700	29135780	11700	11700	11700	11700	0
357	20230704	134600	29135780	11700	11700	11700	11700	0
358	20230704	134500	29135780	11700	11700	11700	11700	0
359	20230704	134400	29135780	11700	11700	11700	11700	0
360	20230704	134300	29135780	11700	11700	11700	11700	0
361	20230704	134200	29135780	11700	11700	11700	11700	1
362	20230704	134100	29124080	11700	11700	11700	11700	2
363	20230704	134000	29100680	11650	11650	11650	11650	0
364	20230704	133900	29100680	11650	11650	11650	11650	0
365	20230704	133800	29100680	11650	11650	11650	11650	0
366	20230704	133700	29100680	11650	11650	11650	11650	0
367	20230704	133600	29100680	11650	11650	11650	11650	0
368	20230704	133500	29100680	11650	11650	11650	11650	0
369	20230704	133400	29100680	11650	11650	11650	11650	0
370	20230704	133300	29100680	11650	11650	11650	11650	0
371	20230704	133200	29100680	11650	11650	11650	11650	0
372	20230704	133100	29100680	11650	11650	11650	11650	0
373	20230704	133000	29100680	11650	11650	11650	11650	0
374	20230704	132900	29100680	11650	11650	11650	11650	0
375	20230704	132800	29100680	11650	11650	11650	11650	1
376	20230704	132700	29089030	11710	11710	11710	11710	0
377	20230704	132600	29089030	11710	11710	11710	11710	0
378	20230704	132500	29089030	11710	11710	11710	11710	0
379	20230704	132400	29089030	11710	11710	11710	11710	0
380	20230704	132300	29089030	11710	11710	11710	11710	0
381	20230704	132200	29089030	11710	11710	11710	11710	0
382	20230704	132100	29089030	11710	11710	11710	11710	0
383	20230704	132000	29089030	11710	11710	11710	11710	0
384	20230704	131900	29089030	11710	11710	11710	11710	3
385	20230704	131800	29053900	11650	11710	11710	11650	6
386	20230704	131700	28983700	11640	11710	11710	11640	11
387	20230704	131600	28854960	11640	11660	11710	11640	16
388	20230704	131500	28668170	11640	11640	11640	11640	1
389	20230704	131400	28656530	11640	11640	11640	11640	0
390	20230704	131300	28656530	11640	11640	11640	11640	0
391	20230704	131200	28656530	11640	11640	11640	11640	0
392	20230704	131100	28656530	11640	11640	11640	11640	0
393	20230704	131000	28656530	11640	11640	11640	11640	1
394	20230704	130900	28644890	11640	11640	11640	11640	0
395	20230704	130800	28644890	11640	11640	11640	11640	0
396	20230704	130700	28644890	11640	11640	11640	11640	0
397	20230704	130600	28644890	11640	11640	11640	11640	0
398	20230704	130500	28644890	11640	11640	11640	11640	0
399	20230704	130400	28644890	11640	11640	11640	11640	59
400	20230704	130300	27958130	11640	11640	11640	11640	0
401	20230704	130200	27958130	11640	11640	11640	11640	0
402	20230704	130100	27958130	11640	11640	11640	11640	1
403	20230704	130000	27946490	11640	11640	11640	11640	0
404	20230704	125900	27946490	11640	11640	11640	11640	0
405	20230704	125800	27946490	11640	11640	11640	11640	0
406	20230704	125700	27946490	11640	11640	11640	11640	0
407	20230704	125600	27946490	11640	11640	11640	11640	0
408	20230704	125500	27946490	11640	11640	11640	11640	0
409	20230704	125400	27946490	11640	11640	11640	11640	0
410	20230704	125300	27946490	11640	11640	11640	11640	0
411	20230704	125200	27946490	11640	11640	11640	11640	0
412	20230704	125100	27946490	11640	11640	11640	11640	0
413	20230704	125000	27946490	11640	11640	11640	11640	0
414	20230704	124900	27946490	11640	11640	11640	11640	0
415	20230704	124800	27946490	11640	11640	11640	11640	0
416	20230704	124700	27946490	11640	11640	11640	11640	0
417	20230704	124600	27946490	11640	11640	11640	11640	0
418	20230704	124500	27946490	11640	11640	11640	11640	0
419	20230704	124400	27946490	11640	11690	11690	11640	344
420	20230704	124300	23937560	11690	11690	11690	11690	1
421	20230704	124200	23925870	11690	11690	11690	11690	0
422	20230704	124100	23925870	11690	11690	11690	11690	0
423	20230704	124000	23925870	11690	11690	11690	11690	0
424	20230704	123900	23925870	11690	11690	11690	11690	0
425	20230704	123800	23925870	11690	11690	11690	11690	2
426	20230704	123700	23902490	11700	11700	11700	11700	0
427	20230704	123600	23902490	11700	11700	11700	11700	0
428	20230704	123500	23902490	11700	11700	11700	11700	0
429	20230704	123400	23902490	11700	11700	11700	11700	0
430	20230704	123300	23902490	11700	11700	11700	11700	0
431	20230704	123200	23902490	11700	11700	11700	11700	0
432	20230704	123100	23902490	11700	11700	11700	11700	1
433	20230704	123000	23890790	11700	11700	11700	11700	0
434	20230704	122900	23890790	11700	11700	11700	11700	0
435	20230704	122800	23890790	11700	11700	11700	11700	0
436	20230704	122700	23890790	11700	11700	11700	11700	1
437	20230704	122600	23879090	11690	11690	11690	11690	0
438	20230704	122500	23879090	11690	11690	11690	11690	0
439	20230704	122400	23879090	11690	11690	11690	11690	0
440	20230704	122300	23879090	11690	11690	11690	11690	1
441	20230704	122200	23867400	11690	11690	11690	11690	1
442	20230704	122100	23855710	11690	11690	11690	11690	1
443	20230704	122000	23844020	11690	11690	11690	11690	0
444	20230704	121900	23844020	11690	11690	11690	11690	0
445	20230704	121800	23844020	11690	11690	11690	11690	0
446	20230704	121700	23844020	11690	11690	11690	11690	3
447	20230704	121600	23808950	11700	11700	11700	11700	0
448	20230704	121500	23808950	11700	11700	11700	11700	0
449	20230704	121400	23808950	11700	11700	11700	11700	0
450	20230704	121300	23808950	11700	11700	11700	11700	0
451	20230704	121200	23808950	11700	11700	11700	11700	0
452	20230704	121100	23808950	11700	11700	11700	11700	0
453	20230704	121000	23808950	11700	11700	11700	11700	0
454	20230704	120900	23808950	11700	11700	11700	11700	0
455	20230704	120800	23808950	11700	11700	11700	11700	1
456	20230704	120700	23797250	11700	11700	11700	11700	0
457	20230704	120600	23797250	11700	11700	11700	11700	0
458	20230704	120500	23797250	11700	11700	11700	11700	10
459	20230704	120400	23680250	11700	11700	11700	11700	0
460	20230704	120300	23680250	11700	11700	11700	11700	0
461	20230704	120200	23680250	11700	11700	11700	11700	0
462	20230704	120100	23680250	11700	11700	11700	11700	0
463	20230704	120000	23680250	11700	11700	11700	11700	0
464	20230704	115900	23680250	11700	11700	11700	11700	1
465	20230704	115800	23668550	11740	11740	11740	11740	0
466	20230704	115700	23668550	11740	11740	11740	11740	0
467	20230704	115600	23668550	11740	11740	11740	11740	0
468	20230704	115500	23668550	11740	11740	11740	11740	0
469	20230704	115400	23668550	11740	11740	11740	11740	0
470	20230704	115300	23668550	11740	11740	11740	11740	0
471	20230704	115200	23668550	11740	11740	11740	11740	0
472	20230704	115100	23668550	11740	11740	11740	11740	0
473	20230704	115000	23668550	11740	11740	11740	11740	0
474	20230704	114900	23668550	11740	11740	11740	11740	0
475	20230704	114800	23668550	11740	11740	11740	11740	0
476	20230704	114700	23668550	11740	11740	11740	11740	0
477	20230704	114600	23668550	11740	11740	11740	11740	0
478	20230704	114500	23668550	11740	11740	11740	11740	0
479	20230704	114400	23668550	11740	11740	11740	11740	4
480	20230704	114300	23621590	11710	11720	11720	11710	13
481	20230704	114200	23469350	11740	11730	11740	11730	4
482	20230704	114100	23422410	11720	11740	11740	11720	19
483	20230704	114000	23199580	11740	11740	11740	11740	0
484	20230704	113900	23199580	11740	11740	11740	11740	0
485	20230704	113800	23199580	11740	11740	11740	11740	3
486	20230704	113700	23164360	11740	11740	11740	11740	0
487	20230704	113600	23164360	11740	11740	11740	11740	2
488	20230704	113500	23140880	11740	11740	11740	11740	8
489	20230704	113400	23046960	11740	11740	11740	11740	0
490	20230704	113300	23046960	11740	11740	11740	11740	0
491	20230704	113200	23046960	11740	11740	11740	11740	2
492	20230704	113100	23023480	11740	11740	11740	11740	6
493	20230704	113000	22953040	11740	11740	11740	11740	0
494	20230704	112900	22953040	11740	11740	11740	11740	0
495	20230704	112800	22953040	11740	11740	11740	11740	0
496	20230704	112700	22953040	11740	11740	11740	11740	0
497	20230704	112600	22953040	11740	11740	11740	11740	4
498	20230704	112500	22906080	11740	11740	11740	11740	7
499	20230704	112400	22823900	11740	11740	11740	11740	0
500	20230704	112300	22823900	11740	11740	11740	11740	13
501	20230704	112200	22671280	11730	11730	11730	11730	0
502	20230704	112100	22671280	11730	11750	11750	11730	30
503	20230704	112000	22319000	11750	11750	11750	11750	0
504	20230704	111900	22319000	11750	11750	11750	11750	0
505	20230704	111800	22319000	11750	11750	11750	11750	0
506	20230704	111700	22319000	11750	11750	11750	11750	0
507	20230704	111600	22319000	11750	11750	11750	11750	0
508	20230704	111500	22319000	11750	11750	11750	11750	0
509	20230704	111400	22319000	11750	11750	11750	11750	0
510	20230704	111300	22319000	11750	11750	11750	11750	0
511	20230704	111200	22319000	11750	11750	11750	11750	3
512	20230704	111100	22283750	11750	11750	11750	11750	0
513	20230704	111000	22283750	11750	11750	11750	11750	1
514	20230704	110900	22272000	11750	11750	11750	11750	0
515	20230704	110800	22272000	11750	11750	11750	11750	0
516	20230704	110700	22272000	11750	11750	11750	11750	0
517	20230704	110600	22272000	11750	11750	11750	11750	29
518	20230704	110500	21931250	11760	11760	11760	11760	0
519	20230704	110400	21931250	11760	11760	11760	11760	4
520	20230704	110300	21884210	11760	11760	11760	11760	0
521	20230704	110200	21884210	11760	11760	11760	11760	0
522	20230704	110100	21884210	11760	11760	11760	11760	0
523	20230704	110000	21884210	11760	11760	11760	11760	0
524	20230704	105900	21884210	11760	11760	11760	11760	0
525	20230704	105800	21884210	11760	11760	11760	11760	1
526	20230704	105700	21872450	11750	11750	11750	11750	0
527	20230704	105600	21872450	11750	11750	11750	11750	92
528	20230704	105500	20791450	11750	11740	11750	11740	524
529	20230704	105400	14634690	11740	11740	11740	11740	0
530	20230704	105300	14634690	11740	11740	11740	11740	0
531	20230704	105200	14634690	11740	11740	11740	11740	0
532	20230704	105100	14634690	11740	11740	11740	11740	0
533	20230704	105000	14634690	11740	11740	11740	11740	0
534	20230704	104900	14634690	11740	11740	11740	11740	6
535	20230704	104800	14564250	11740	11740	11740	11740	0
536	20230704	104700	14564250	11740	11740	11740	11740	0
537	20230704	104600	14564250	11740	11740	11740	11740	49
538	20230704	104500	13988990	11740	11740	11740	11740	0
539	20230704	104400	13988990	11740	11740	11740	11740	0
540	20230704	104300	13988990	11740	11740	11740	11740	0
541	20230704	104200	13988990	11740	11740	11740	11740	0
542	20230704	104100	13988990	11740	11740	11740	11740	0
543	20230704	104000	13988990	11740	11740	11740	11740	0
544	20230704	103900	13988990	11740	11740	11740	11740	0
545	20230704	103800	13988990	11740	11740	11740	11740	0
546	20230704	103700	13988990	11740	11740	11740	11740	0
547	20230704	103600	13988990	11740	11740	11740	11740	0
548	20230704	103500	13988990	11740	11740	11740	11740	0
549	20230704	103400	13988990	11740	11740	11740	11740	1
550	20230704	103300	13977250	11740	11740	11740	11740	0
551	20230704	103200	13977250	11740	11740	11740	11740	0
552	20230704	103100	13977250	11740	11740	11740	11740	0
553	20230704	103000	13977250	11740	11740	11740	11740	0
554	20230704	102900	13977250	11740	11740	11740	11740	0
555	20230704	102800	13977250	11740	11740	11740	11740	0
556	20230704	102700	13977250	11740	11740	11740	11740	0
557	20230704	102600	13977250	11740	11740	11740	11740	0
558	20230704	102500	13977250	11740	11740	11740	11740	0
559	20230704	102400	13977250	11740	11730	11740	11730	5
560	20230704	102300	13918590	11730	11730	11730	11730	0
561	20230704	102200	13918590	11730	11730	11730	11730	1
562	20230704	102100	13906860	11690	11690	11690	11690	0
563	20230704	102000	13906860	11690	11700	11700	11690	15
564	20230704	101900	13731370	11700	11700	11700	11700	0
565	20230704	101800	13731370	11700	11700	11700	11700	100
566	20230704	101700	12561370	11740	11740	11740	11740	0
567	20230704	101600	12561370	11740	11740	11740	11740	23
568	20230704	101500	12291350	11740	11740	11740	11740	0
569	20230704	101400	12291350	11740	11740	11740	11740	0
570	20230704	101300	12291350	11740	11740	11740	11740	0
571	20230704	101200	12291350	11740	11740	11740	11740	0
572	20230704	101100	12291350	11740	11740	11740	11740	0
573	20230704	101000	12291350	11740	11740	11740	11740	0
574	20230704	100900	12291350	11740	11740	11740	11740	0
575	20230704	100800	12291350	11740	11740	11740	11740	1
576	20230704	100700	12279610	11740	11740	11740	11740	0
577	20230704	100600	12279610	11740	11740	11740	11740	0
578	20230704	100500	12279610	11740	11740	11740	11740	2
579	20230704	100400	12256130	11740	11740	11740	11740	0
580	20230704	100300	12256130	11740	11740	11740	11740	0
581	20230704	100200	12256130	11740	11740	11740	11740	0
582	20230704	100100	12256130	11740	11740	11740	11740	0
583	20230704	100000	12256130	11740	11740	11740	11740	7
584	20230704	095900	12173950	11740	11740	11740	11740	0
585	20230704	095800	12173950	11740	11680	11740	11680	4
586	20230704	095700	12127140	11670	11670	11670	11670	1
587	20230704	095600	12115470	11670	11670	11670	11670	2
588	20230704	095500	12092130	11680	11680	11680	11680	2
589	20230704	095400	12068770	11680	11690	11690	11680	3
590	20230704	095300	12033710	11690	11690	11690	11690	1
591	20230704	095200	12022020	11690	11690	11690	11690	2
592	20230704	095100	11998640	11690	11690	11690	11690	3
593	20230704	095000	11963570	11720	11660	11720	11660	7
594	20230704	094900	11881650	11660	11660	11660	11660	2
595	20230704	094800	11858330	11680	11680	11680	11680	0
596	20230704	094700	11858330	11680	11680	11680	11680	0
597	20230704	094600	11858330	11680	11680	11680	11680	0
598	20230704	094500	11858330	11680	11680	11680	11680	1
599	20230704	094400	11846650	11670	11640	11670	11640	10
600	20230704	094300	11730080	11640	11640	11640	11640	2
601	20230704	094200	11706800	11650	11670	11670	11650	12
602	20230704	094100	11566780	11670	11670	11670	11670	0
603	20230704	094000	11566780	11670	11670	11670	11670	1
604	20230704	093900	11555110	11670	11670	11670	11670	0
605	20230704	093800	11555110	11670	11680	11680	11670	8
606	20230704	093700	11461740	11690	11710	11710	11690	6
607	20230704	093600	11391570	11720	11720	11720	11720	1
608	20230704	093500	11379850	11720	11710	11720	11710	2
609	20230704	093400	11356420	11740	11740	11740	11740	0
610	20230704	093300	11356420	11740	11740	11740	11740	1
611	20230704	093200	11344680	11750	11750	11750	11750	0
612	20230704	093100	11344680	11750	11750	11750	11750	0
613	20230704	093000	11344680	11750	11740	11750	11740	498
614	20230704	092900	5494020	11740	11740	11740	11740	0
615	20230704	092800	5494020	11740	11740	11740	11740	0
616	20230704	092700	5494020	11740	11740	11740	11740	0
617	20230704	092600	5494020	11740	11730	11740	11730	20
618	20230704	092500	5259410	11740	11740	11740	11740	0
619	20230704	092400	5259410	11740	11700	11740	11700	19
620	20230704	092300	5036390	11740	11710	11740	11710	50
621	20230704	092200	4450550	11740	11740	11740	11740	0
622	20230704	092100	4450550	11740	11740	11740	11740	0
623	20230704	092000	4450550	11740	11740	11740	11740	0
624	20230704	091900	4450550	11740	11710	11740	11710	20
625	20230704	091800	4216240	11740	11740	11740	11740	0
626	20230704	091700	4216240	11740	11740	11740	11740	0
627	20230704	091600	4216240	11740	11740	11740	11740	0
628	20230704	091500	4216240	11740	11740	11740	11740	0
629	20230704	091400	4216240	11740	11740	11740	11740	0
630	20230704	091300	4216240	11740	11740	11740	11740	0
631	20230704	091200	4216240	11740	11740	11740	11740	0
632	20230704	091100	4216240	11740	11740	11740	11740	0
633	20230704	091000	4216240	11740	11740	11740	11740	0
634	20230704	090900	4216240	11740	11740	11740	11740	0
635	20230704	090800	4216240	11740	11630	11740	11630	100
636	20230704	090700	3052810	11620	11620	11620	11620	0
637	20230704	090600	3052810	11620	11620	11620	11620	0
638	20230704	090500	3052810	11620	11630	11740	11620	44
639	20230704	090400	2538890	11630	11690	11690	11630	186
640	20230704	090300	372520	11750	11750	11750	11750	0
641	20230704	090200	372520	11750	11750	11750	11750	2
642	20230704	090100	349020	11750	11750	11750	11750	1
643	20230704	090000	337270	11630	11630	11630	11630	29