KissMeData/084670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193600	19502120	15570	15570	15570	15570	3
3	20230703	193500	19502120	15570	15570	15570	15570	0
4	20230703	193400	19502120	15570	15570	15570	15570	0
5	20230703	193300	19502120	15570	15570	15570	15570	0
6	20230703	193200	19502120	15570	15570	15570	15570	0
7	20230703	193100	19502120	15570	15570	15570	15570	0
8	20230703	193000	19502120	15570	15570	15570	15570	0
9	20230703	192900	19502120	15570	15570	15570	15570	0
10	20230703	192800	19502120	15570	15570	15570	15570	0
11	20230703	192700	19502120	15570	15570	15570	15570	0
12	20230703	192600	19502120	15570	15570	15570	15570	0
13	20230703	192500	19502120	15570	15570	15570	15570	0
14	20230703	192400	19502120	15570	15570	15570	15570	0
15	20230703	192300	19502120	15570	15570	15570	15570	0
16	20230703	192200	19502120	15570	15570	15570	15570	0
17	20230703	192100	19502120	15570	15570	15570	15570	0
18	20230703	192000	19502120	15570	15570	15570	15570	0
19	20230703	191900	19502120	15570	15570	15570	15570	0
20	20230703	191800	19502120	15570	15570	15570	15570	0
21	20230703	191700	19502120	15570	15570	15570	15570	0
22	20230703	191600	19502120	15570	15570	15570	15570	0
23	20230703	191500	19502120	15570	15570	15570	15570	0
24	20230703	191400	19502120	15570	15570	15570	15570	0
25	20230703	191300	19502120	15570	15570	15570	15570	0
26	20230703	191200	19502120	15570	15570	15570	15570	0
27	20230703	191100	19502120	15570	15570	15570	15570	0
28	20230703	191000	19502120	15570	15570	15570	15570	0
29	20230703	190900	19502120	15570	15570	15570	15570	0
30	20230703	190800	19502120	15570	15570	15570	15570	0
31	20230703	190700	19502120	15570	15570	15570	15570	0
32	20230703	190600	19502120	15570	15570	15570	15570	3
33	20230703	190500	19502120	15570	15570	15570	15570	0
34	20230703	190400	19502120	15570	15570	15570	15570	0
35	20230703	190300	19502120	15570	15570	15570	15570	0
36	20230703	190200	19502120	15570	15570	15570	15570	0
37	20230703	190100	19502120	15570	15570	15570	15570	0
38	20230703	190000	19502120	15570	15570	15570	15570	0
39	20230703	185900	19502120	15570	15570	15570	15570	0
40	20230703	185800	19502120	15570	15570	15570	15570	0
41	20230703	185700	19502120	15570	15570	15570	15570	0
42	20230703	185600	19502120	15570	15570	15570	15570	0
43	20230703	185500	19502120	15570	15570	15570	15570	0
44	20230703	185400	19502120	15570	15570	15570	15570	0
45	20230703	185300	19502120	15570	15570	15570	15570	0
46	20230703	185200	19502120	15570	15570	15570	15570	0
47	20230703	185100	19502120	15570	15570	15570	15570	0
48	20230703	185000	19502120	15570	15570	15570	15570	0
49	20230703	184900	19502120	15570	15570	15570	15570	0
50	20230703	184800	19502120	15570	15570	15570	15570	0
51	20230703	184700	19502120	15570	15570	15570	15570	0
52	20230703	184600	19502120	15570	15570	15570	15570	0
53	20230703	184500	19502120	15570	15570	15570	15570	0
54	20230703	184400	19502120	15570	15570	15570	15570	0
55	20230703	184300	19502120	15570	15570	15570	15570	0
56	20230703	184200	19502120	15570	15570	15570	15570	0
57	20230703	184100	19502120	15570	15570	15570	15570	0
58	20230703	184000	19502120	15570	15570	15570	15570	0
59	20230703	183900	19502120	15570	15570	15570	15570	0
60	20230703	183800	19502120	15570	15570	15570	15570	0
61	20230703	183700	19502120	15570	15570	15570	15570	0
62	20230703	183600	19502120	15570	15570	15570	15570	3
63	20230703	183500	19502120	15570	15570	15570	15570	0
64	20230703	183400	19502120	15570	15570	15570	15570	0
65	20230703	183300	19502120	15570	15570	15570	15570	0
66	20230703	183200	19502120	15570	15570	15570	15570	0
67	20230703	183100	19502120	15570	15570	15570	15570	0
68	20230703	183000	19502120	15570	15570	15570	15570	0
69	20230703	182900	19502120	15570	15570	15570	15570	0
70	20230703	182800	19502120	15570	15570	15570	15570	0
71	20230703	182700	19502120	15570	15570	15570	15570	0
72	20230703	182600	19502120	15570	15570	15570	15570	0
73	20230703	182500	19502120	15570	15570	15570	15570	0
74	20230703	182400	19502120	15570	15570	15570	15570	0
75	20230703	182300	19502120	15570	15570	15570	15570	0
76	20230703	182200	19502120	15570	15570	15570	15570	0
77	20230703	182100	19502120	15570	15570	15570	15570	0
78	20230703	182000	19502120	15570	15570	15570	15570	0
79	20230703	181900	19502120	15570	15570	15570	15570	0
80	20230703	181800	19502120	15570	15570	15570	15570	0
81	20230703	181700	19502120	15570	15570	15570	15570	0
82	20230703	181600	19502120	15570	15570	15570	15570	0
83	20230703	181500	19502120	15570	15570	15570	15570	0
84	20230703	181400	19502120	15570	15570	15570	15570	0
85	20230703	181300	19502120	15570	15570	15570	15570	0
86	20230703	181200	19502120	15570	15570	15570	15570	0
87	20230703	181100	19502120	15570	15570	15570	15570	0
88	20230703	181000	19502120	15570	15570	15570	15570	0
89	20230703	180900	19502120	15570	15570	15570	15570	0
90	20230703	180800	19502120	15570	15570	15570	15570	0
91	20230703	180700	19502120	15570	15570	15570	15570	0
92	20230703	180600	19502120	15570	15570	15570	15570	3
93	20230703	180500	19502120	15570	15570	15570	15570	0
94	20230703	180400	19502120	15570	15570	15570	15570	0
95	20230703	180300	19502120	15570	15570	15570	15570	0
96	20230703	180200	19502120	15570	15570	15570	15570	0
97	20230703	180100	19502120	15570	15570	15570	15570	0
98	20230703	180000	19502120	15570	15570	15570	15570	0
99	20230703	175900	19502120	15570	15570	15570	15570	0
100	20230703	175800	19502120	15570	15570	15570	15570	0
101	20230703	175700	19502120	15570	15570	15570	15570	0
102	20230703	175600	19502120	15570	15570	15570	15570	0
103	20230703	175500	19502120	15570	15570	15570	15570	0
104	20230703	175400	19502120	15570	15570	15570	15570	0
105	20230703	175300	19502120	15570	15570	15570	15570	0
106	20230703	175200	19502120	15570	15570	15570	15570	0
107	20230703	175100	19502120	15570	15570	15570	15570	0
108	20230703	175000	19502120	15570	15570	15570	15570	0
109	20230703	174900	19502120	15570	15570	15570	15570	0
110	20230703	174800	19502120	15570	15570	15570	15570	0
111	20230703	174700	19502120	15570	15570	15570	15570	0
112	20230703	174600	19502120	15570	15570	15570	15570	0
113	20230703	174500	19502120	15570	15570	15570	15570	0
114	20230703	174400	19502120	15570	15570	15570	15570	0
115	20230703	174300	19502120	15570	15570	15570	15570	0
116	20230703	174200	19502120	15570	15570	15570	15570	0
117	20230703	174100	19502120	15570	15570	15570	15570	0
118	20230703	174000	19502120	15570	15570	15570	15570	0
119	20230703	173900	19502120	15570	15570	15570	15570	0
120	20230703	173800	19502120	15570	15570	15570	15570	0
121	20230703	173700	19502120	15570	15570	15570	15570	0
122	20230703	173600	19502120	15570	15570	15570	15570	3
123	20230703	173500	19502120	15570	15570	15570	15570	0
124	20230703	173400	19502120	15570	15570	15570	15570	0
125	20230703	173300	19502120	15570	15570	15570	15570	0
126	20230703	173200	19502120	15570	15570	15570	15570	0
127	20230703	173100	19502120	15570	15570	15570	15570	0
128	20230703	173000	19502120	15570	15570	15570	15570	0
129	20230703	172900	19502120	15570	15570	15570	15570	0
130	20230703	172800	19502120	15570	15570	15570	15570	0
131	20230703	172700	19502120	15570	15570	15570	15570	0
132	20230703	172600	19502120	15570	15570	15570	15570	0
133	20230703	172500	19502120	15570	15570	15570	15570	0
134	20230703	172400	19502120	15570	15570	15570	15570	0
135	20230703	172300	19502120	15570	15570	15570	15570	0
136	20230703	172200	19502120	15570	15570	15570	15570	0
137	20230703	172100	19502120	15570	15570	15570	15570	0
138	20230703	172000	19502120	15570	15570	15570	15570	0
139	20230703	171900	19502120	15570	15570	15570	15570	0
140	20230703	171800	19502120	15570	15570	15570	15570	0
141	20230703	171700	19502120	15570	15570	15570	15570	0
142	20230703	171600	19502120	15570	15570	15570	15570	0
143	20230703	171500	19502120	15570	15570	15570	15570	0
144	20230703	171400	19502120	15570	15570	15570	15570	0
145	20230703	171300	19502120	15570	15570	15570	15570	0
146	20230703	171200	19502120	15570	15570	15570	15570	0
147	20230703	171100	19502120	15570	15570	15570	15570	0
148	20230703	171000	19502120	15570	15570	15570	15570	0
149	20230703	170900	19502120	15570	15570	15570	15570	0
150	20230703	170800	19502120	15570	15570	15570	15570	0
151	20230703	170700	19502120	15570	15570	15570	15570	0
152	20230703	170600	19502120	15570	15570	15570	15570	3
153	20230703	170500	19502120	15570	15570	15570	15570	0
154	20230703	170400	19502120	15570	15570	15570	15570	0
155	20230703	170300	19502120	15570	15570	15570	15570	0
156	20230703	170200	19502120	15570	15570	15570	15570	0
157	20230703	170100	19502120	15570	15570	15570	15570	0
158	20230703	170000	19502120	15570	15570	15570	15570	0
159	20230703	165900	19502120	15570	15570	15570	15570	0
160	20230703	165800	19502120	15570	15570	15570	15570	0
161	20230703	165700	19502120	15570	15570	15570	15570	0
162	20230703	165600	19502120	15570	15570	15570	15570	0
163	20230703	165500	19502120	15570	15570	15570	15570	0
164	20230703	165400	19502120	15570	15570	15570	15570	0
165	20230703	165300	19502120	15570	15570	15570	15570	0
166	20230703	165200	19502120	15570	15570	15570	15570	0
167	20230703	165100	19502120	15570	15570	15570	15570	0
168	20230703	165000	19502120	15570	15570	15570	15570	0
169	20230703	164900	19502120	15570	15570	15570	15570	0
170	20230703	164800	19502120	15570	15570	15570	15570	0
171	20230703	164700	19502120	15570	15570	15570	15570	0
172	20230703	164600	19502120	15570	15570	15570	15570	0
173	20230703	164500	19502120	15570	15570	15570	15570	0
174	20230703	164400	19502120	15570	15570	15570	15570	0
175	20230703	164300	19502120	15570	15570	15570	15570	0
176	20230703	164200	19502120	15570	15570	15570	15570	0
177	20230703	164100	19502120	15570	15570	15570	15570	0
178	20230703	164000	19502120	15570	15570	15570	15570	0
179	20230703	163900	19502120	15570	15570	15570	15570	0
180	20230703	163800	19502120	15570	15570	15570	15570	0
181	20230703	163700	19502120	15570	15570	15570	15570	0
182	20230703	163600	19502120	15570	15570	15570	15570	3
183	20230703	163500	19502120	15570	15570	15570	15570	0
184	20230703	163400	19502120	15570	15570	15570	15570	0
185	20230703	163300	19502120	15570	15570	15570	15570	0
186	20230703	163200	19502120	15570	15570	15570	15570	0
187	20230703	163100	19502120	15570	15570	15570	15570	0
188	20230703	163000	19502120	15570	15570	15570	15570	0
189	20230703	162900	19502120	15570	15570	15570	15570	0
190	20230703	162800	19502120	15570	15570	15570	15570	0
191	20230703	162700	19502120	15570	15570	15570	15570	0
192	20230703	162600	19502120	15570	15570	15570	15570	0
193	20230703	162500	19502120	15570	15570	15570	15570	0
194	20230703	162400	19502120	15570	15570	15570	15570	0
195	20230703	162300	19502120	15570	15570	15570	15570	0
196	20230703	162200	19502120	15570	15570	15570	15570	0
197	20230703	162100	19502120	15570	15570	15570	15570	0
198	20230703	162000	19502120	15570	15570	15570	15570	0
199	20230703	161900	19502120	15570	15570	15570	15570	0
200	20230703	161800	19502120	15570	15570	15570	15570	0
201	20230703	161700	19502120	15570	15570	15570	15570	0
202	20230703	161600	19502120	15570	15570	15570	15570	0
203	20230703	161500	19502120	15570	15570	15570	15570	0
204	20230703	161400	19502120	15570	15570	15570	15570	0
205	20230703	161300	19502120	15570	15570	15570	15570	0
206	20230703	161200	19502120	15570	15570	15570	15570	0
207	20230703	161100	19502120	15570	15570	15570	15570	0
208	20230703	161000	19502120	15570	15570	15570	15570	0
209	20230703	160900	19502120	15570	15570	15570	15570	0
210	20230703	160800	19502120	15570	15570	15570	15570	0
211	20230703	160700	19502120	15570	15570	15570	15570	0
212	20230703	160600	19502120	15570	15570	15570	15570	3
213	20230703	160500	19502120	15570	15570	15570	15570	0
214	20230703	160400	19502120	15570	15570	15570	15570	0
215	20230703	160300	19502120	15570	15570	15570	15570	0
216	20230703	160200	19502120	15570	15570	15570	15570	0
217	20230703	160100	19502120	15570	15570	15570	15570	0
218	20230703	160000	19502120	15570	15570	15570	15570	0
219	20230703	155900	19502120	15570	15570	15570	15570	0
220	20230703	155800	19502120	15570	15570	15570	15570	0
221	20230703	155700	19502120	15570	15570	15570	15570	0
222	20230703	155600	19502120	15570	15570	15570	15570	0
223	20230703	155500	19502120	15570	15570	15570	15570	0
224	20230703	155400	19502120	15570	15570	15570	15570	0
225	20230703	155300	19502120	15570	15570	15570	15570	0
226	20230703	155200	19502120	15570	15570	15570	15570	0
227	20230703	155100	19502120	15570	15570	15570	15570	0
228	20230703	155000	19502120	15570	15570	15570	15570	0
229	20230703	154900	19502120	15570	15570	15570	15570	0
230	20230703	154800	19502120	15570	15570	15570	15570	0
231	20230703	154700	19502120	15570	15570	15570	15570	0
232	20230703	154600	19502120	15570	15570	15570	15570	0
233	20230703	154500	19502120	15570	15570	15570	15570	0
234	20230703	154400	19502120	15570	15570	15570	15570	0
235	20230703	154300	19502120	15570	15570	15570	15570	0
236	20230703	154200	19502120	15570	15570	15570	15570	0
237	20230703	154100	19502120	15570	15570	15570	15570	0
238	20230703	154000	19502120	15570	15570	15570	15570	0
239	20230703	153900	19502120	15570	15570	15570	15570	0
240	20230703	153800	19502120	15570	15570	15570	15570	0
241	20230703	153700	19502120	15570	15570	15570	15570	0
242	20230703	153600	19502120	15570	15570	15570	15570	3
243	20230703	153500	19502120	15570	15570	15570	15570	0
244	20230703	153400	19502120	15570	15570	15570	15570	0
245	20230703	153300	19502120	15570	15570	15570	15570	0
246	20230703	153200	19502120	15570	15570	15570	15570	0
247	20230703	153100	19502120	15570	15570	15570	15570	0
248	20230703	153000	19502120	15570	15570	15570	15570	3
249	20230703	152900	19455410	15570	15570	15570	15570	0
250	20230703	152800	19455410	15570	15570	15570	15570	0
251	20230703	152700	19455410	15570	15570	15570	15570	0
252	20230703	152600	19455410	15570	15570	15570	15570	0
253	20230703	152500	19455410	15570	15570	15570	15570	0
254	20230703	152400	19455410	15570	15570	15570	15570	0
255	20230703	152300	19455410	15570	15570	15570	15570	0
256	20230703	152200	19455410	15570	15570	15570	15570	0
257	20230703	152100	19455410	15570	15570	15570	15570	0
258	20230703	152000	19455410	15570	15570	15570	15570	0
259	20230703	151900	19455410	15570	15570	15570	15570	1
260	20230703	151800	19439840	15570	15570	15570	15570	0
261	20230703	151700	19439840	15570	15570	15570	15570	0
262	20230703	151600	19439840	15570	15570	15570	15570	0
263	20230703	151500	19439840	15570	15570	15570	15570	0
264	20230703	151400	19439840	15570	15570	15570	15570	0
265	20230703	151300	19439840	15570	15570	15570	15570	0
266	20230703	151200	19439840	15570	15570	15570	15570	0
267	20230703	151100	19439840	15570	15570	15570	15570	0
268	20230703	151000	19439840	15570	15570	15570	15570	0
269	20230703	150900	19439840	15570	15570	15570	15570	0
270	20230703	150800	19439840	15570	15570	15570	15570	1
271	20230703	150700	19424270	15570	15570	15570	15570	0
272	20230703	150600	19424270	15570	15570	15570	15570	0
273	20230703	150500	19424270	15570	15570	15570	15570	0
274	20230703	150400	19424270	15570	15570	15570	15570	0
275	20230703	150300	19424270	15570	15570	15570	15570	0
276	20230703	150200	19424270	15570	15570	15570	15570	0
277	20230703	150100	19424270	15570	15570	15570	15570	0
278	20230703	150000	19424270	15570	15570	15570	15570	0
279	20230703	145900	19424270	15570	15570	15570	15570	1
280	20230703	145800	19408700	15570	15570	15570	15570	0
281	20230703	145700	19408700	15570	15570	15570	15570	32
282	20230703	145600	18910460	15560	15560	15560	15560	0
283	20230703	145500	18910460	15560	15560	15560	15560	0
284	20230703	145400	18910460	15560	15560	15560	15560	0
285	20230703	145300	18910460	15560	15560	15560	15560	0
286	20230703	145200	18910460	15560	15560	15560	15560	0
287	20230703	145100	18910460	15560	15560	15560	15560	0
288	20230703	145000	18910460	15560	15560	15560	15560	0
289	20230703	144900	18910460	15560	15560	15560	15560	0
290	20230703	144800	18910460	15560	15560	15560	15560	0
291	20230703	144700	18910460	15560	15560	15560	15560	0
292	20230703	144600	18910460	15560	15560	15560	15560	0
293	20230703	144500	18910460	15560	15570	15570	15560	65
294	20230703	144400	17898420	15570	15570	15570	15570	0
295	20230703	144300	17898420	15570	15570	15570	15570	0
296	20230703	144200	17898420	15570	15570	15570	15570	0
297	20230703	144100	17898420	15570	15570	15570	15570	0
298	20230703	144000	17898420	15570	15570	15570	15570	0
299	20230703	143900	17898420	15570	15570	15570	15570	0
300	20230703	143800	17898420	15570	15570	15570	15570	0
301	20230703	143700	17898420	15570	15570	15570	15570	0
302	20230703	143600	17898420	15570	15570	15570	15570	0
303	20230703	143500	17898420	15570	15570	15570	15570	0
304	20230703	143400	17898420	15570	15570	15570	15570	0
305	20230703	143300	17898420	15570	15570	15570	15570	0
306	20230703	143200	17898420	15570	15570	15570	15570	0
307	20230703	143100	17898420	15570	15570	15570	15570	0
308	20230703	143000	17898420	15570	15570	15570	15570	0
309	20230703	142900	17898420	15570	15570	15570	15570	0
310	20230703	142800	17898420	15570	15570	15570	15570	1
311	20230703	142700	17882850	15560	15560	15560	15560	0
312	20230703	142600	17882850	15560	15560	15560	15560	0
313	20230703	142500	17882850	15560	15560	15560	15560	0
314	20230703	142400	17882850	15560	15560	15560	15560	0
315	20230703	142300	17882850	15560	15560	15560	15560	0
316	20230703	142200	17882850	15560	15560	15560	15560	0
317	20230703	142100	17882850	15560	15560	15560	15560	0
318	20230703	142000	17882850	15560	15560	15560	15560	0
319	20230703	141900	17882850	15560	15560	15560	15560	2
320	20230703	141800	17851730	15560	15560	15560	15560	0
321	20230703	141700	17851730	15560	15560	15560	15560	0
322	20230703	141600	17851730	15560	15560	15560	15560	0
323	20230703	141500	17851730	15560	15560	15560	15560	0
324	20230703	141400	17851730	15560	15560	15560	15560	0
325	20230703	141300	17851730	15560	15560	15560	15560	0
326	20230703	141200	17851730	15560	15560	15560	15560	0
327	20230703	141100	17851730	15560	15560	15560	15560	0
328	20230703	141000	17851730	15560	15560	15560	15560	0
329	20230703	140900	17851730	15560	15560	15560	15560	0
330	20230703	140800	17851730	15560	15560	15560	15560	0
331	20230703	140700	17851730	15560	15560	15560	15560	0
332	20230703	140600	17851730	15560	15560	15560	15560	0
333	20230703	140500	17851730	15560	15560	15560	15560	0
334	20230703	140400	17851730	15560	15560	15560	15560	0
335	20230703	140300	17851730	15560	15560	15560	15560	0
336	20230703	140200	17851730	15560	15560	15560	15560	0
337	20230703	140100	17851730	15560	15560	15560	15560	0
338	20230703	140000	17851730	15560	15560	15560	15560	0
339	20230703	135900	17851730	15560	15560	15560	15560	1
340	20230703	135800	17836170	15570	15570	15570	15570	0
341	20230703	135700	17836170	15570	15570	15570	15570	0
342	20230703	135600	17836170	15570	15570	15570	15570	0
343	20230703	135500	17836170	15570	15570	15570	15570	0
344	20230703	135400	17836170	15570	15570	15570	15570	0
345	20230703	135300	17836170	15570	15570	15570	15570	0
346	20230703	135200	17836170	15570	15570	15570	15570	0
347	20230703	135100	17836170	15570	15570	15570	15570	0
348	20230703	135000	17836170	15570	15570	15570	15570	0
349	20230703	134900	17836170	15570	15570	15570	15570	0
350	20230703	134800	17836170	15570	15570	15570	15570	0
351	20230703	134700	17836170	15570	15570	15570	15570	0
352	20230703	134600	17836170	15570	15570	15570	15570	1
353	20230703	134500	17820600	15560	15560	15560	15560	116
354	20230703	134400	16015640	15560	15560	15560	15560	0
355	20230703	134300	16015640	15560	15560	15560	15560	1
356	20230703	134200	16000080	15550	15550	15550	15550	0
357	20230703	134100	16000080	15550	15550	15550	15550	0
358	20230703	134000	16000080	15550	15550	15550	15550	0
359	20230703	133900	16000080	15550	15550	15550	15550	278
360	20230703	133800	11677180	15560	15560	15560	15560	0
361	20230703	133700	11677180	15560	15560	15560	15560	0
362	20230703	133600	11677180	15560	15560	15560	15560	0
363	20230703	133500	11677180	15560	15560	15560	15560	1
364	20230703	133400	11661620	15560	15560	15560	15560	0
365	20230703	133300	11661620	15560	15560	15560	15560	0
366	20230703	133200	11661620	15560	15560	15560	15560	0
367	20230703	133100	11661620	15560	15560	15560	15560	0
368	20230703	133000	11661620	15560	15560	15560	15560	0
369	20230703	132900	11661620	15560	15560	15560	15560	0
370	20230703	132800	11661620	15560	15560	15560	15560	0
371	20230703	132700	11661620	15560	15560	15560	15560	0
372	20230703	132600	11661620	15560	15560	15560	15560	0
373	20230703	132500	11661620	15560	15560	15560	15560	0
374	20230703	132400	11661620	15560	15560	15560	15560	0
375	20230703	132300	11661620	15560	15560	15560	15560	0
376	20230703	132200	11661620	15560	15560	15560	15560	0
377	20230703	132100	11661620	15560	15560	15560	15560	1
378	20230703	132000	11646060	15560	15560	15560	15560	0
379	20230703	131900	11646060	15560	15560	15560	15560	0
380	20230703	131800	11646060	15560	15560	15560	15560	1
381	20230703	131700	11630500	15550	15550	15550	15550	0
382	20230703	131600	11630500	15550	15550	15550	15550	0
383	20230703	131500	11630500	15550	15550	15550	15550	0
384	20230703	131400	11630500	15550	15550	15550	15550	1
385	20230703	131300	11614950	15560	15560	15560	15560	20
386	20230703	131200	11303750	15560	15560	15560	15560	0
387	20230703	131100	11303750	15560	15560	15560	15560	0
388	20230703	131000	11303750	15560	15560	15560	15560	0
389	20230703	130900	11303750	15560	15560	15560	15560	0
390	20230703	130800	11303750	15560	15560	15560	15560	0
391	20230703	130700	11303750	15560	15560	15560	15560	0
392	20230703	130600	11303750	15560	15560	15560	15560	0
393	20230703	130500	11303750	15560	15560	15560	15560	1
394	20230703	130400	11288190	15560	15560	15560	15560	29
395	20230703	130300	10836950	15560	15560	15560	15560	0
396	20230703	130200	10836950	15560	15560	15560	15560	0
397	20230703	130100	10836950	15560	15560	15560	15560	0
398	20230703	130000	10836950	15560	15560	15560	15560	0
399	20230703	125900	10836950	15560	15560	15560	15560	0
400	20230703	125800	10836950	15560	15560	15560	15560	0
401	20230703	125700	10836950	15560	15560	15560	15560	0
402	20230703	125600	10836950	15560	15560	15560	15560	0
403	20230703	125500	10836950	15560	15560	15560	15560	0
404	20230703	125400	10836950	15560	15560	15560	15560	0
405	20230703	125300	10836950	15560	15560	15560	15560	0
406	20230703	125200	10836950	15560	15560	15560	15560	0
407	20230703	125100	10836950	15560	15560	15560	15560	0
408	20230703	125000	10836950	15560	15560	15560	15560	0
409	20230703	124900	10836950	15560	15560	15560	15560	0
410	20230703	124800	10836950	15560	15560	15560	15560	0
411	20230703	124700	10836950	15560	15560	15560	15560	0
412	20230703	124600	10836950	15560	15560	15560	15560	0
413	20230703	124500	10836950	15560	15560	15560	15560	0
414	20230703	124400	10836950	15560	15560	15560	15560	0
415	20230703	124300	10836950	15560	15560	15560	15560	0
416	20230703	124200	10836950	15560	15560	15560	15560	0
417	20230703	124100	10836950	15560	15560	15560	15560	0
418	20230703	124000	10836950	15560	15560	15560	15560	0
419	20230703	123900	10836950	15560	15560	15560	15560	0
420	20230703	123800	10836950	15560	15560	15560	15560	0
421	20230703	123700	10836950	15560	15560	15560	15560	0
422	20230703	123600	10836950	15560	15560	15560	15560	0
423	20230703	123500	10836950	15560	15560	15560	15560	0
424	20230703	123400	10836950	15560	15560	15560	15560	1
425	20230703	123300	10821390	15560	15560	15560	15560	0
426	20230703	123200	10821390	15560	15560	15560	15560	0
427	20230703	123100	10821390	15560	15560	15560	15560	0
428	20230703	123000	10821390	15560	15560	15560	15560	36
429	20230703	122900	10261230	15560	15560	15560	15560	0
430	20230703	122800	10261230	15560	15560	15560	15560	0
431	20230703	122700	10261230	15560	15560	15560	15560	0
432	20230703	122600	10261230	15560	15560	15560	15560	0
433	20230703	122500	10261230	15560	15560	15560	15560	0
434	20230703	122400	10261230	15560	15560	15560	15560	0
435	20230703	122300	10261230	15560	15560	15560	15560	0
436	20230703	122200	10261230	15560	15560	15560	15560	0
437	20230703	122100	10261230	15560	15560	15560	15560	0
438	20230703	122000	10261230	15560	15560	15560	15560	2
439	20230703	121900	10230110	15560	15560	15560	15560	0
440	20230703	121800	10230110	15560	15560	15560	15560	0
441	20230703	121700	10230110	15560	15560	15560	15560	1
442	20230703	121600	10214550	15560	15560	15560	15560	0
443	20230703	121500	10214550	15560	15560	15560	15560	0
444	20230703	121400	10214550	15560	15560	15560	15560	0
445	20230703	121300	10214550	15560	15560	15560	15560	0
446	20230703	121200	10214550	15560	15560	15560	15560	0
447	20230703	121100	10214550	15560	15560	15560	15560	0
448	20230703	121000	10214550	15560	15560	15560	15560	1
449	20230703	120900	10198990	15560	15560	15560	15560	0
450	20230703	120800	10198990	15560	15560	15560	15560	0
451	20230703	120700	10198990	15560	15560	15560	15560	0
452	20230703	120600	10198990	15560	15560	15560	15560	0
453	20230703	120500	10198990	15560	15560	15560	15560	0
454	20230703	120400	10198990	15560	15560	15560	15560	0
455	20230703	120300	10198990	15560	15560	15560	15560	1
456	20230703	120200	10183430	15560	15560	15560	15560	0
457	20230703	120100	10183430	15560	15560	15560	15560	1
458	20230703	120000	10167870	15560	15560	15560	15560	0
459	20230703	115900	10167870	15560	15560	15560	15560	0
460	20230703	115800	10167870	15560	15560	15560	15560	0
461	20230703	115700	10167870	15560	15560	15560	15560	0
462	20230703	115600	10167870	15560	15560	15560	15560	0
463	20230703	115500	10167870	15560	15560	15560	15560	14
464	20230703	115400	9950030	15560	15560	15560	15560	0
465	20230703	115300	9950030	15560	15570	15570	15560	7
466	20230703	115200	9841100	15580	15580	15580	15580	0
467	20230703	115100	9841100	15580	15580	15580	15580	0
468	20230703	115000	9841100	15580	15580	15580	15580	0
469	20230703	114900	9841100	15580	15580	15580	15580	0
470	20230703	114800	9841100	15580	15580	15580	15580	0
471	20230703	114700	9841100	15580	15580	15580	15580	0
472	20230703	114600	9841100	15580	15580	15580	15580	0
473	20230703	114500	9841100	15580	15580	15580	15580	0
474	20230703	114400	9841100	15580	15580	15580	15580	0
475	20230703	114300	9841100	15580	15580	15580	15580	0
476	20230703	114200	9841100	15580	15580	15580	15580	0
477	20230703	114100	9841100	15580	15580	15580	15580	0
478	20230703	114000	9841100	15580	15580	15580	15580	7
479	20230703	113900	9732040	15580	15580	15580	15580	0
480	20230703	113800	9732040	15580	15580	15580	15580	0
481	20230703	113700	9732040	15580	15580	15580	15580	0
482	20230703	113600	9732040	15580	15580	15580	15580	1
483	20230703	113500	9716460	15580	15580	15580	15580	20
484	20230703	113400	9404860	15580	15580	15580	15580	0
485	20230703	113300	9404860	15580	15580	15580	15580	0
486	20230703	113200	9404860	15580	15580	15580	15580	0
487	20230703	113100	9404860	15580	15580	15580	15580	0
488	20230703	113000	9404860	15580	15580	15580	15580	0
489	20230703	112900	9404860	15580	15580	15580	15580	0
490	20230703	112800	9404860	15580	15580	15580	15580	0
491	20230703	112700	9404860	15580	15580	15580	15580	0
492	20230703	112600	9404860	15580	15580	15580	15580	0
493	20230703	112500	9404860	15580	15580	15580	15580	0
494	20230703	112400	9404860	15580	15580	15580	15580	0
495	20230703	112300	9404860	15580	15580	15580	15580	0
496	20230703	112200	9404860	15580	15580	15580	15580	0
497	20230703	112100	9404860	15580	15580	15580	15580	0
498	20230703	112000	9404860	15580	15580	15580	15580	1
499	20230703	111900	9389280	15540	15540	15540	15540	0
500	20230703	111800	9389280	15540	15540	15540	15540	0
501	20230703	111700	9389280	15540	15540	15540	15540	0
502	20230703	111600	9389280	15540	15540	15540	15540	0
503	20230703	111500	9389280	15540	15540	15540	15540	0
504	20230703	111400	9389280	15540	15540	15540	15540	0
505	20230703	111300	9389280	15540	15540	15540	15540	0
506	20230703	111200	9389280	15540	15540	15540	15540	0
507	20230703	111100	9389280	15540	15540	15540	15540	0
508	20230703	111000	9389280	15540	15540	15540	15540	0
509	20230703	110900	9389280	15540	15540	15540	15540	0
510	20230703	110800	9389280	15540	15540	15540	15540	0
511	20230703	110700	9389280	15540	15540	15540	15540	0
512	20230703	110600	9389280	15540	15540	15540	15540	0
513	20230703	110500	9389280	15540	15540	15540	15540	0
514	20230703	110400	9389280	15540	15540	15540	15540	0
515	20230703	110300	9389280	15540	15540	15540	15540	0
516	20230703	110200	9389280	15540	15540	15540	15540	0
517	20230703	110100	9389280	15540	15540	15540	15540	0
518	20230703	110000	9389280	15540	15540	15540	15540	0
519	20230703	105900	9389280	15540	15540	15540	15540	0
520	20230703	105800	9389280	15540	15540	15540	15540	0
521	20230703	105700	9389280	15540	15540	15540	15540	360
522	20230703	105600	3794880	15580	15580	15580	15580	13
523	20230703	105500	3592340	15650	15650	15650	15650	0
524	20230703	105400	3592340	15650	15650	15650	15650	1
525	20230703	105300	3576690	15650	15630	15650	15630	15
526	20230703	105200	3341960	15650	15650	15650	15650	0
527	20230703	105100	3341960	15650	15650	15650	15650	0
528	20230703	105000	3341960	15650	15650	15650	15650	0
529	20230703	104900	3341960	15650	15650	15650	15650	0
530	20230703	104800	3341960	15650	15650	15650	15650	0
531	20230703	104700	3341960	15650	15650	15650	15650	0
532	20230703	104600	3341960	15650	15650	15650	15650	0
533	20230703	104500	3341960	15650	15650	15650	15650	0
534	20230703	104400	3341960	15650	15650	15650	15650	0
535	20230703	104300	3341960	15650	15620	15650	15620	2
536	20230703	104200	3310690	15620	15620	15620	15620	0
537	20230703	104100	3310690	15620	15620	15620	15620	0
538	20230703	104000	3310690	15620	15620	15620	15620	1
539	20230703	103900	3295070	15540	15630	15650	15540	70
540	20230703	103800	2200660	15630	15630	15630	15630	0
541	20230703	103700	2200660	15630	15630	15630	15630	0
542	20230703	103600	2200660	15630	15630	15630	15630	0
543	20230703	103500	2200660	15630	15630	15630	15630	0
544	20230703	103400	2200660	15630	15630	15630	15630	0
545	20230703	103300	2200660	15630	15630	15630	15630	0
546	20230703	103200	2200660	15630	15630	15630	15630	0
547	20230703	103100	2200660	15630	15630	15630	15630	0
548	20230703	103000	2200660	15630	15630	15630	15630	0
549	20230703	102900	2200660	15630	15630	15630	15630	0
550	20230703	102800	2200660	15630	15630	15630	15630	0
551	20230703	102700	2200660	15630	15630	15630	15630	0
552	20230703	102600	2200660	15630	15630	15630	15630	0
553	20230703	102500	2200660	15630	15630	15630	15630	0
554	20230703	102400	2200660	15630	15620	15630	15620	26
555	20230703	102300	1794300	15630	15630	15630	15630	0
556	20230703	102200	1794300	15630	15630	15630	15630	0
557	20230703	102100	1794300	15630	15630	15630	15630	0
558	20230703	102000	1794300	15630	15630	15630	15630	0
559	20230703	101900	1794300	15630	15630	15630	15630	0
560	20230703	101800	1794300	15630	15630	15630	15630	0
561	20230703	101700	1794300	15630	15630	15630	15630	0
562	20230703	101600	1794300	15630	15630	15630	15630	0
563	20230703	101500	1794300	15630	15630	15630	15630	0
564	20230703	101400	1794300	15630	15630	15630	15630	0
565	20230703	101300	1794300	15630	15630	15630	15630	0
566	20230703	101200	1794300	15630	15630	15630	15630	0
567	20230703	101100	1794300	15630	15630	15630	15630	0
568	20230703	101000	1794300	15630	15630	15630	15630	0
569	20230703	100900	1794300	15630	15630	15630	15630	0
570	20230703	100800	1794300	15630	15630	15630	15630	0
571	20230703	100700	1794300	15630	15630	15630	15630	0
572	20230703	100600	1794300	15630	15630	15630	15630	0
573	20230703	100500	1794300	15630	15630	15630	15630	1
574	20230703	100400	1778670	15610	15610	15610	15610	1
575	20230703	100300	1763060	15630	15600	15630	15600	3
576	20230703	100200	1716200	15630	15630	15630	15630	0
577	20230703	100100	1716200	15630	15630	15630	15630	0
578	20230703	100000	1716200	15630	15630	15630	15630	0
579	20230703	095900	1716200	15630	15630	15630	15630	0
580	20230703	095800	1716200	15630	15630	15630	15630	0
581	20230703	095700	1716200	15630	15630	15630	15630	0
582	20230703	095600	1716200	15630	15630	15630	15630	1
583	20230703	095500	1700570	15590	15590	15590	15590	1
584	20230703	095400	1684980	15630	15550	15630	15550	3
585	20230703	095300	1638220	15630	15630	15630	15630	0
586	20230703	095200	1638220	15630	15630	15630	15630	0
587	20230703	095100	1638220	15630	15570	15630	15570	7
588	20230703	095000	1529170	15570	15570	15570	15570	0
589	20230703	094900	1529170	15570	15570	15570	15570	0
590	20230703	094800	1529170	15570	15580	15580	15550	7
591	20230703	094700	1420190	15630	15630	15630	15630	0
592	20230703	094600	1420190	15630	15630	15630	15630	0
593	20230703	094500	1420190	15630	15630	15630	15630	0
594	20230703	094400	1420190	15630	15630	15630	15630	0
595	20230703	094300	1420190	15630	15630	15630	15630	0
596	20230703	094200	1420190	15630	15630	15630	15630	0
597	20230703	094100	1420190	15630	15630	15630	15630	0
598	20230703	094000	1420190	15630	15630	15630	15630	0
599	20230703	093900	1420190	15630	15630	15630	15630	0
600	20230703	093800	1420190	15630	15630	15630	15630	0
601	20230703	093700	1420190	15630	15630	15630	15630	0
602	20230703	093600	1420190	15630	15630	15630	15630	1
603	20230703	093500	1404560	15590	15600	15600	15590	2
604	20230703	093400	1373370	15630	15630	15630	15630	0
605	20230703	093300	1373370	15630	15630	15630	15630	0
606	20230703	093200	1373370	15630	15630	15630	15630	0
607	20230703	093100	1373370	15630	15630	15630	15630	0
608	20230703	093000	1373370	15630	15630	15630	15630	0
609	20230703	092900	1373370	15630	15630	15630	15630	0
610	20230703	092800	1373370	15630	15630	15630	15630	1
611	20230703	092700	1357740	15630	15630	15630	15630	0
612	20230703	092600	1357740	15630	15630	15630	15630	1
613	20230703	092500	1342110	15630	15630	15630	15630	1
614	20230703	092400	1326480	15640	15640	15640	15640	0
615	20230703	092300	1326480	15640	15640	15640	15640	0
616	20230703	092200	1326480	15640	15640	15640	15640	0
617	20230703	092100	1326480	15640	15640	15640	15640	0
618	20230703	092000	1326480	15640	15640	15640	15640	0
619	20230703	091900	1326480	15640	15640	15640	15640	0
620	20230703	091800	1326480	15640	15640	15640	15640	0
621	20230703	091700	1326480	15640	15640	15640	15640	0
622	20230703	091600	1326480	15640	15640	15640	15640	0
623	20230703	091500	1326480	15640	15630	15640	15630	45
624	20230703	091400	622860	15620	15620	15620	15620	0
625	20230703	091300	622860	15620	15620	15620	15620	9
626	20230703	091200	482280	15620	15620	15620	15620	0
627	20230703	091100	482280	15620	15620	15620	15620	0
628	20230703	091000	482280	15620	15620	15620	15620	1
629	20230703	090900	466660	15540	15540	15540	15540	0
630	20230703	090800	466660	15540	15540	15540	15540	0
631	20230703	090700	466660	15540	15540	15540	15540	0
632	20230703	090600	466660	15540	15540	15540	15540	20
633	20230703	090500	155860	15550	15550	15550	15550	5
634	20230703	090400	78110	15550	15550	15550	15550	0
635	20230703	090300	78110	15550	15550	15550	15550	1
636	20230703	090200	62560	15640	15640	15640	15640	1
637	20230703	090100	46920	15640	15640	15640	15640	0
638	20230703	090000	46920	15640	15640	15640	15640	3