KissMeData/078070/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	193800	24766200	13670	13670	13670	13670	211
3	20230711	193700	24766200	13670	13670	13670	13670	0
4	20230711	193600	24766200	13670	13670	13670	13670	0
5	20230711	193500	24766200	13670	13670	13670	13670	0
6	20230711	193400	24766200	13670	13670	13670	13670	0
7	20230711	193300	24766200	13670	13670	13670	13670	0
8	20230711	193200	24766200	13670	13670	13670	13670	0
9	20230711	193100	24766200	13670	13670	13670	13670	0
10	20230711	193000	24766200	13670	13670	13670	13670	0
11	20230711	192900	24766200	13670	13670	13670	13670	0
12	20230711	192800	24766200	13670	13670	13670	13670	0
13	20230711	192700	24766200	13670	13670	13670	13670	0
14	20230711	192600	24766200	13670	13670	13670	13670	0
15	20230711	192500	24766200	13670	13670	13670	13670	0
16	20230711	192400	24766200	13670	13670	13670	13670	0
17	20230711	192300	24766200	13670	13670	13670	13670	0
18	20230711	192200	24766200	13670	13670	13670	13670	0
19	20230711	192100	24766200	13670	13670	13670	13670	0
20	20230711	192000	24766200	13670	13670	13670	13670	0
21	20230711	191900	24766200	13670	13670	13670	13670	0
22	20230711	191800	24766200	13670	13670	13670	13670	0
23	20230711	191700	24766200	13670	13670	13670	13670	0
24	20230711	191600	24766200	13670	13670	13670	13670	0
25	20230711	191500	24766200	13670	13670	13670	13670	0
26	20230711	191400	24766200	13670	13670	13670	13670	0
27	20230711	191300	24766200	13670	13670	13670	13670	0
28	20230711	191200	24766200	13670	13670	13670	13670	0
29	20230711	191100	24766200	13670	13670	13670	13670	0
30	20230711	191000	24766200	13670	13670	13670	13670	0
31	20230711	190900	24766200	13670	13670	13670	13670	0
32	20230711	190800	24766200	13670	13670	13670	13670	211
33	20230711	190700	24766200	13670	13670	13670	13670	0
34	20230711	190600	24766200	13670	13670	13670	13670	0
35	20230711	190500	24766200	13670	13670	13670	13670	0
36	20230711	190400	24766200	13670	13670	13670	13670	0
37	20230711	190300	24766200	13670	13670	13670	13670	0
38	20230711	190200	24766200	13670	13670	13670	13670	0
39	20230711	190100	24766200	13670	13670	13670	13670	0
40	20230711	190000	24766200	13670	13670	13670	13670	0
41	20230711	185900	24766200	13670	13670	13670	13670	0
42	20230711	185800	24766200	13670	13670	13670	13670	0
43	20230711	185700	24766200	13670	13670	13670	13670	0
44	20230711	185600	24766200	13670	13670	13670	13670	0
45	20230711	185500	24766200	13670	13670	13670	13670	0
46	20230711	185400	24766200	13670	13670	13670	13670	0
47	20230711	185300	24766200	13670	13670	13670	13670	0
48	20230711	185200	24766200	13670	13670	13670	13670	0
49	20230711	185100	24766200	13670	13670	13670	13670	0
50	20230711	185000	24766200	13670	13670	13670	13670	0
51	20230711	184900	24766200	13670	13670	13670	13670	0
52	20230711	184800	24766200	13670	13670	13670	13670	0
53	20230711	184700	24766200	13670	13670	13670	13670	0
54	20230711	184600	24766200	13670	13670	13670	13670	0
55	20230711	184500	24766200	13670	13670	13670	13670	0
56	20230711	184400	24766200	13670	13670	13670	13670	0
57	20230711	184300	24766200	13670	13670	13670	13670	0
58	20230711	184200	24766200	13670	13670	13670	13670	0
59	20230711	184100	24766200	13670	13670	13670	13670	0
60	20230711	184000	24766200	13670	13670	13670	13670	0
61	20230711	183900	24766200	13670	13670	13670	13670	0
62	20230711	183800	24766200	13670	13670	13670	13670	211
63	20230711	183700	24766200	13670	13670	13670	13670	0
64	20230711	183600	24766200	13670	13670	13670	13670	0
65	20230711	183500	24766200	13670	13670	13670	13670	0
66	20230711	183400	24766200	13670	13670	13670	13670	0
67	20230711	183300	24766200	13670	13670	13670	13670	0
68	20230711	183200	24766200	13670	13670	13670	13670	0
69	20230711	183100	24766200	13670	13670	13670	13670	0
70	20230711	183000	24766200	13670	13670	13670	13670	0
71	20230711	182900	24766200	13670	13670	13670	13670	0
72	20230711	182800	24766200	13670	13670	13670	13670	0
73	20230711	182700	24766200	13670	13670	13670	13670	0
74	20230711	182600	24766200	13670	13670	13670	13670	0
75	20230711	182500	24766200	13670	13670	13670	13670	0
76	20230711	182400	24766200	13670	13670	13670	13670	0
77	20230711	182300	24766200	13670	13670	13670	13670	0
78	20230711	182200	24766200	13670	13670	13670	13670	0
79	20230711	182100	24766200	13670	13670	13670	13670	0
80	20230711	182000	24766200	13670	13670	13670	13670	0
81	20230711	181900	24766200	13670	13670	13670	13670	0
82	20230711	181800	24766200	13670	13670	13670	13670	0
83	20230711	181700	24766200	13670	13670	13670	13670	0
84	20230711	181600	24766200	13670	13670	13670	13670	0
85	20230711	181500	24766200	13670	13670	13670	13670	0
86	20230711	181400	24766200	13670	13670	13670	13670	0
87	20230711	181300	24766200	13670	13670	13670	13670	0
88	20230711	181200	24766200	13670	13670	13670	13670	0
89	20230711	181100	24766200	13670	13670	13670	13670	0
90	20230711	181000	24766200	13670	13670	13670	13670	0
91	20230711	180900	24766200	13670	13670	13670	13670	0
92	20230711	180800	24766200	13670	13670	13670	13670	211
93	20230711	180700	24766200	13670	13670	13670	13670	0
94	20230711	180600	24766200	13670	13670	13670	13670	0
95	20230711	180500	24766200	13670	13670	13670	13670	0
96	20230711	180400	24766200	13670	13670	13670	13670	0
97	20230711	180300	24766200	13670	13670	13670	13670	0
98	20230711	180200	24766200	13670	13670	13670	13670	0
99	20230711	180100	24766200	13670	13670	13670	13670	0
100	20230711	180000	24766200	13670	13670	13670	13670	0
101	20230711	175900	24766200	13670	13670	13670	13670	0
102	20230711	175800	24766200	13670	13670	13670	13670	0
103	20230711	175700	24766200	13670	13670	13670	13670	0
104	20230711	175600	24766200	13670	13670	13670	13670	0
105	20230711	175500	24766200	13670	13670	13670	13670	0
106	20230711	175400	24766200	13670	13670	13670	13670	0
107	20230711	175300	24766200	13670	13670	13670	13670	0
108	20230711	175200	24766200	13670	13670	13670	13670	0
109	20230711	175100	24766200	13670	13670	13670	13670	0
110	20230711	175000	24766200	13670	13670	13670	13670	0
111	20230711	174900	24766200	13670	13670	13670	13670	0
112	20230711	174800	24766200	13670	13670	13670	13670	0
113	20230711	174700	24766200	13670	13670	13670	13670	0
114	20230711	174600	24766200	13670	13670	13670	13670	0
115	20230711	174500	24766200	13670	13670	13670	13670	0
116	20230711	174400	24766200	13670	13670	13670	13670	0
117	20230711	174300	24766200	13670	13670	13670	13670	0
118	20230711	174200	24766200	13670	13670	13670	13670	0
119	20230711	174100	24766200	13670	13670	13670	13670	0
120	20230711	174000	24766200	13670	13670	13670	13670	0
121	20230711	173900	24766200	13670	13670	13670	13670	0
122	20230711	173800	24766200	13670	13670	13670	13670	211
123	20230711	173700	24766200	13670	13670	13670	13670	0
124	20230711	173600	24766200	13670	13670	13670	13670	0
125	20230711	173500	24766200	13670	13670	13670	13670	0
126	20230711	173400	24766200	13670	13670	13670	13670	0
127	20230711	173300	24766200	13670	13670	13670	13670	0
128	20230711	173200	24766200	13670	13670	13670	13670	0
129	20230711	173100	24766200	13670	13670	13670	13670	0
130	20230711	173000	24766200	13670	13670	13670	13670	0
131	20230711	172900	24766200	13670	13670	13670	13670	0
132	20230711	172800	24766200	13670	13670	13670	13670	0
133	20230711	172700	24766200	13670	13670	13670	13670	0
134	20230711	172600	24766200	13670	13670	13670	13670	0
135	20230711	172500	24766200	13670	13670	13670	13670	0
136	20230711	172400	24766200	13670	13670	13670	13670	0
137	20230711	172300	24766200	13670	13670	13670	13670	0
138	20230711	172200	24766200	13670	13670	13670	13670	0
139	20230711	172100	24766200	13670	13670	13670	13670	0
140	20230711	172000	24766200	13670	13670	13670	13670	0
141	20230711	171900	24766200	13670	13670	13670	13670	0
142	20230711	171800	24766200	13670	13670	13670	13670	0
143	20230711	171700	24766200	13670	13670	13670	13670	0
144	20230711	171600	24766200	13670	13670	13670	13670	0
145	20230711	171500	24766200	13670	13670	13670	13670	0
146	20230711	171400	24766200	13670	13670	13670	13670	0
147	20230711	171300	24766200	13670	13670	13670	13670	0
148	20230711	171200	24766200	13670	13670	13670	13670	0
149	20230711	171100	24766200	13670	13670	13670	13670	0
150	20230711	171000	24766200	13670	13670	13670	13670	0
151	20230711	170900	24766200	13670	13670	13670	13670	0
152	20230711	170800	24766200	13670	13670	13670	13670	211
153	20230711	170700	24766200	13670	13670	13670	13670	0
154	20230711	170600	24766200	13670	13670	13670	13670	0
155	20230711	170500	24766200	13670	13670	13670	13670	0
156	20230711	170400	24766200	13670	13670	13670	13670	0
157	20230711	170300	24766200	13670	13670	13670	13670	0
158	20230711	170200	24766200	13670	13670	13670	13670	0
159	20230711	170100	24766200	13670	13670	13670	13670	0
160	20230711	170000	24766200	13670	13670	13670	13670	0
161	20230711	165900	24766200	13670	13670	13670	13670	0
162	20230711	165800	24766200	13670	13670	13670	13670	0
163	20230711	165700	24766200	13670	13670	13670	13670	0
164	20230711	165600	24766200	13670	13670	13670	13670	0
165	20230711	165500	24766200	13670	13670	13670	13670	0
166	20230711	165400	24766200	13670	13670	13670	13670	0
167	20230711	165300	24766200	13670	13670	13670	13670	0
168	20230711	165200	24766200	13670	13670	13670	13670	0
169	20230711	165100	24766200	13670	13670	13670	13670	0
170	20230711	165000	24766200	13670	13670	13670	13670	0
171	20230711	164900	24766200	13670	13670	13670	13670	0
172	20230711	164800	24766200	13670	13670	13670	13670	0
173	20230711	164700	24766200	13670	13670	13670	13670	0
174	20230711	164600	24766200	13670	13670	13670	13670	0
175	20230711	164500	24766200	13670	13670	13670	13670	0
176	20230711	164400	24766200	13670	13670	13670	13670	0
177	20230711	164300	24766200	13670	13670	13670	13670	0
178	20230711	164200	24766200	13670	13670	13670	13670	0
179	20230711	164100	24766200	13670	13670	13670	13670	0
180	20230711	164000	24766200	13670	13670	13670	13670	0
181	20230711	163900	24766200	13670	13670	13670	13670	0
182	20230711	163800	24766200	13670	13670	13670	13670	211
183	20230711	163700	24766200	13670	13670	13670	13670	0
184	20230711	163600	24766200	13670	13670	13670	13670	0
185	20230711	163500	24766200	13670	13670	13670	13670	0
186	20230711	163400	24766200	13670	13670	13670	13670	0
187	20230711	163300	24766200	13670	13670	13670	13670	0
188	20230711	163200	24766200	13670	13670	13670	13670	0
189	20230711	163100	24766200	13670	13670	13670	13670	0
190	20230711	163000	24766200	13670	13670	13670	13670	0
191	20230711	162900	24766200	13670	13670	13670	13670	0
192	20230711	162800	24766200	13670	13670	13670	13670	0
193	20230711	162700	24766200	13670	13670	13670	13670	0
194	20230711	162600	24766200	13670	13670	13670	13670	0
195	20230711	162500	24766200	13670	13670	13670	13670	0
196	20230711	162400	24766200	13670	13670	13670	13670	0
197	20230711	162300	24766200	13670	13670	13670	13670	0
198	20230711	162200	24766200	13670	13670	13670	13670	0
199	20230711	162100	24766200	13670	13670	13670	13670	0
200	20230711	162000	24766200	13670	13670	13670	13670	0
201	20230711	161900	24766200	13670	13670	13670	13670	0
202	20230711	161800	24766200	13670	13670	13670	13670	0
203	20230711	161700	24766200	13670	13670	13670	13670	0
204	20230711	161600	24766200	13670	13670	13670	13670	0
205	20230711	161500	24766200	13670	13670	13670	13670	0
206	20230711	161400	24766200	13670	13670	13670	13670	0
207	20230711	161300	24766200	13670	13670	13670	13670	0
208	20230711	161200	24766200	13670	13670	13670	13670	0
209	20230711	161100	24766200	13670	13670	13670	13670	0
210	20230711	161000	24766200	13670	13670	13670	13670	0
211	20230711	160900	24766200	13670	13670	13670	13670	0
212	20230711	160800	24766200	13670	13670	13670	13670	211
213	20230711	160700	24766200	13670	13670	13670	13670	0
214	20230711	160600	24766200	13670	13670	13670	13670	0
215	20230711	160500	24766200	13670	13670	13670	13670	0
216	20230711	160400	24766200	13670	13670	13670	13670	0
217	20230711	160300	24766200	13670	13670	13670	13670	0
218	20230711	160200	24766200	13670	13670	13670	13670	0
219	20230711	160100	24766200	13670	13670	13670	13670	0
220	20230711	160000	24766200	13670	13670	13670	13670	0
221	20230711	155900	24766200	13670	13670	13670	13670	0
222	20230711	155800	24766200	13670	13670	13670	13670	0
223	20230711	155700	24766200	13670	13670	13670	13670	0
224	20230711	155600	24766200	13670	13670	13670	13670	0
225	20230711	155500	24766200	13670	13670	13670	13670	0
226	20230711	155400	24766200	13670	13670	13670	13670	0
227	20230711	155300	24766200	13670	13670	13670	13670	0
228	20230711	155200	24766200	13670	13670	13670	13670	0
229	20230711	155100	24766200	13670	13670	13670	13670	0
230	20230711	155000	24766200	13670	13670	13670	13670	0
231	20230711	154900	24766200	13670	13670	13670	13670	0
232	20230711	154800	24766200	13670	13670	13670	13670	0
233	20230711	154700	24766200	13670	13670	13670	13670	0
234	20230711	154600	24766200	13670	13670	13670	13670	0
235	20230711	154500	24766200	13670	13670	13670	13670	0
236	20230711	154400	24766200	13670	13670	13670	13670	0
237	20230711	154300	24766200	13670	13670	13670	13670	0
238	20230711	154200	24766200	13670	13670	13670	13670	0
239	20230711	154100	24766200	13670	13670	13670	13670	0
240	20230711	154000	24766200	13670	13670	13670	13670	0
241	20230711	153900	24766200	13670	13670	13670	13670	0
242	20230711	153800	24766200	13670	13670	13670	13670	211
243	20230711	153700	24766200	13670	13670	13670	13670	0
244	20230711	153600	24766200	13670	13670	13670	13670	0
245	20230711	153500	24766200	13670	13670	13670	13670	0
246	20230711	153400	24766200	13670	13670	13670	13670	0
247	20230711	153300	24766200	13670	13670	13670	13670	0
248	20230711	153200	24766200	13670	13670	13670	13670	0
249	20230711	153100	24766200	13670	13670	13670	13670	0
250	20230711	153000	24766200	13670	13670	13670	13670	211
251	20230711	152900	21881830	13670	13670	13670	13670	0
252	20230711	152800	21881830	13670	13670	13670	13670	0
253	20230711	152700	21881830	13670	13670	13670	13670	0
254	20230711	152600	21881830	13670	13670	13670	13670	0
255	20230711	152500	21881830	13670	13670	13670	13670	0
256	20230711	152400	21881830	13670	13670	13670	13670	0
257	20230711	152300	21881830	13670	13670	13670	13670	0
258	20230711	152200	21881830	13670	13670	13670	13670	0
259	20230711	152100	21881830	13670	13670	13670	13670	0
260	20230711	152000	21881830	13670	13670	13670	13670	0
261	20230711	151900	21881830	13670	13670	13670	13670	2
262	20230711	151800	21854490	13650	13650	13650	13650	0
263	20230711	151700	21854490	13650	13650	13650	13650	0
264	20230711	151600	21854490	13650	13650	13650	13650	10
265	20230711	151500	21717990	13670	13670	13670	13670	0
266	20230711	151400	21717990	13670	13670	13670	13670	0
267	20230711	151300	21717990	13670	13670	13670	13670	0
268	20230711	151200	21717990	13670	13670	13670	13670	0
269	20230711	151100	21717990	13670	13670	13670	13670	0
270	20230711	151000	21717990	13670	13670	13670	13670	0
271	20230711	150900	21717990	13670	13670	13670	13670	0
272	20230711	150800	21717990	13670	13670	13670	13670	0
273	20230711	150700	21717990	13670	13670	13670	13670	0
274	20230711	150600	21717990	13670	13670	13670	13670	0
275	20230711	150500	21717990	13670	13670	13670	13670	0
276	20230711	150400	21717990	13670	13670	13670	13670	0
277	20230711	150300	21717990	13670	13670	13670	13670	0
278	20230711	150200	21717990	13670	13670	13670	13670	0
279	20230711	150100	21717990	13670	13670	13670	13670	0
280	20230711	150000	21717990	13670	13670	13670	13670	0
281	20230711	145900	21717990	13670	13670	13670	13670	0
282	20230711	145800	21717990	13670	13670	13670	13670	0
283	20230711	145700	21717990	13670	13670	13670	13670	0
284	20230711	145600	21717990	13670	13670	13670	13670	0
285	20230711	145500	21717990	13670	13670	13670	13670	0
286	20230711	145400	21717990	13670	13670	13670	13670	0
287	20230711	145300	21717990	13670	13670	13670	13670	0
288	20230711	145200	21717990	13670	13670	13670	13670	3
289	20230711	145100	21676980	13610	13610	13610	13610	0
290	20230711	145000	21676980	13610	13610	13610	13610	0
291	20230711	144900	21676980	13610	13610	13610	13610	0
292	20230711	144800	21676980	13610	13610	13610	13610	0
293	20230711	144700	21676980	13610	13610	13610	13610	0
294	20230711	144600	21676980	13610	13610	13610	13610	14
295	20230711	144500	21486440	13670	13670	13670	13670	0
296	20230711	144400	21486440	13670	13670	13670	13670	0
297	20230711	144300	21486440	13670	13670	13670	13670	0
298	20230711	144200	21486440	13670	13670	13670	13670	0
299	20230711	144100	21486440	13670	13670	13670	13670	0
300	20230711	144000	21486440	13670	13670	13670	13670	0
301	20230711	143900	21486440	13670	13670	13670	13670	0
302	20230711	143800	21486440	13670	13670	13670	13670	0
303	20230711	143700	21486440	13670	13670	13670	13670	0
304	20230711	143600	21486440	13670	13670	13670	13670	0
305	20230711	143500	21486440	13670	13670	13670	13670	0
306	20230711	143400	21486440	13670	13670	13670	13670	0
307	20230711	143300	21486440	13670	13660	13670	13660	5
308	20230711	143200	21418110	13660	13660	13660	13660	0
309	20230711	143100	21418110	13660	13660	13660	13660	0
310	20230711	143000	21418110	13660	13660	13660	13660	0
311	20230711	142900	21418110	13660	13660	13660	13660	0
312	20230711	142800	21418110	13660	13660	13660	13660	0
313	20230711	142700	21418110	13660	13660	13660	13660	0
314	20230711	142600	21418110	13660	13660	13660	13660	0
315	20230711	142500	21418110	13660	13660	13660	13660	0
316	20230711	142400	21418110	13660	13660	13660	13660	0
317	20230711	142300	21418110	13660	13660	13660	13660	1
318	20230711	142200	21404450	13590	13590	13590	13590	0
319	20230711	142100	21404450	13590	13590	13590	13590	0
320	20230711	142000	21404450	13590	13590	13590	13590	0
321	20230711	141900	21404450	13590	13600	13600	13590	55
322	20230711	141800	20656980	13670	13670	13670	13670	0
323	20230711	141700	20656980	13670	13670	13670	13670	0
324	20230711	141600	20656980	13670	13670	13670	13670	0
325	20230711	141500	20656980	13670	13670	13670	13670	0
326	20230711	141400	20656980	13670	13670	13670	13670	0
327	20230711	141300	20656980	13670	13670	13670	13670	33
328	20230711	141200	20205870	13670	13670	13670	13670	0
329	20230711	141100	20205870	13670	13670	13670	13670	0
330	20230711	141000	20205870	13670	13670	13670	13670	0
331	20230711	140900	20205870	13670	13670	13670	13670	0
332	20230711	140800	20205870	13670	13660	13670	13660	10
333	20230711	140700	20069260	13660	13660	13660	13660	0
334	20230711	140600	20069260	13660	13660	13660	13620	7
335	20230711	140500	19973680	13660	13660	13660	13660	0
336	20230711	140400	19973680	13660	13660	13660	13660	0
337	20230711	140300	19973680	13660	13660	13660	13660	0
338	20230711	140200	19973680	13660	13660	13660	13660	0
339	20230711	140100	19973680	13660	13660	13660	13660	0
340	20230711	140000	19973680	13660	13660	13660	13660	1
341	20230711	135900	19960020	13670	13670	13670	13670	0
342	20230711	135800	19960020	13670	13670	13670	13670	0
343	20230711	135700	19960020	13670	13670	13670	13670	0
344	20230711	135600	19960020	13670	13670	13670	13670	0
345	20230711	135500	19960020	13670	13670	13670	13670	0
346	20230711	135400	19960020	13670	13670	13670	13670	0
347	20230711	135300	19960020	13670	13670	13670	13670	0
348	20230711	135200	19960020	13670	13670	13670	13670	0
349	20230711	135100	19960020	13670	13670	13670	13670	0
350	20230711	135000	19960020	13670	13670	13670	13670	0
351	20230711	134900	19960020	13670	13670	13670	13670	0
352	20230711	134800	19960020	13670	13660	13670	13660	155
353	20230711	134700	17842540	13660	13660	13660	13660	0
354	20230711	134600	17842540	13660	13660	13660	13660	0
355	20230711	134500	17842540	13660	13660	13660	13660	0
356	20230711	134400	17842540	13660	13660	13660	13660	0
357	20230711	134300	17842540	13660	13660	13660	13660	0
358	20230711	134200	17842540	13660	13660	13660	13660	172
359	20230711	134100	15493020	13660	13660	13660	13660	0
360	20230711	134000	15493020	13660	13660	13660	13660	0
361	20230711	133900	15493020	13660	13660	13660	13660	0
362	20230711	133800	15493020	13660	13660	13660	13660	0
363	20230711	133700	15493020	13660	13660	13660	13660	0
364	20230711	133600	15493020	13660	13660	13660	13660	0
365	20230711	133500	15493020	13660	13660	13660	13660	0
366	20230711	133400	15493020	13660	13660	13660	13660	0
367	20230711	133300	15493020	13660	13660	13660	13660	0
368	20230711	133200	15493020	13660	13660	13660	13660	15
369	20230711	133100	15288120	13660	13660	13660	13660	0
370	20230711	133000	15288120	13660	13660	13660	13660	0
371	20230711	132900	15288120	13660	13660	13660	13660	0
372	20230711	132800	15288120	13660	13660	13660	13660	0
373	20230711	132700	15288120	13660	13660	13660	13660	0
374	20230711	132600	15288120	13660	13660	13660	13660	0
375	20230711	132500	15288120	13660	13660	13660	13660	0
376	20230711	132400	15288120	13660	13660	13660	13660	0
377	20230711	132300	15288120	13660	13660	13660	13660	0
378	20230711	132200	15288120	13660	13660	13660	13660	0
379	20230711	132100	15288120	13660	13660	13660	13660	0
380	20230711	132000	15288120	13660	13640	13660	13640	50
381	20230711	131900	14605640	13640	13640	13640	13640	0
382	20230711	131800	14605640	13640	13640	13640	13640	0
383	20230711	131700	14605640	13640	13640	13640	13640	0
384	20230711	131600	14605640	13640	13640	13640	13640	0
385	20230711	131500	14605640	13640	13640	13640	13640	0
386	20230711	131400	14605640	13640	13640	13640	13640	0
387	20230711	131300	14605640	13640	13640	13640	13640	0
388	20230711	131200	14605640	13640	13640	13640	13640	0
389	20230711	131100	14605640	13640	13640	13640	13640	0
390	20230711	131000	14605640	13640	13640	13640	13640	0
391	20230711	130900	14605640	13640	13640	13640	13640	0
392	20230711	130800	14605640	13640	13640	13640	13640	0
393	20230711	130700	14605640	13640	13640	13640	13640	0
394	20230711	130600	14605640	13640	13640	13640	13640	0
395	20230711	130500	14605640	13640	13640	13640	13640	0
396	20230711	130400	14605640	13640	13640	13640	13640	0
397	20230711	130300	14605640	13640	13640	13640	13640	0
398	20230711	130200	14605640	13640	13640	13640	13640	0
399	20230711	130100	14605640	13640	13570	13640	13570	8
400	20230711	130000	14496730	13580	13580	13580	13580	0
401	20230711	125900	14496730	13580	13580	13580	13580	0
402	20230711	125800	14496730	13580	13640	13640	13580	41
403	20230711	125700	13939890	13570	13570	13570	13570	0
404	20230711	125600	13939890	13570	13570	13570	13570	0
405	20230711	125500	13939890	13570	13570	13570	13570	0
406	20230711	125400	13939890	13570	13570	13570	13570	0
407	20230711	125300	13939890	13570	13570	13570	13570	0
408	20230711	125200	13939890	13570	13570	13570	13570	0
409	20230711	125100	13939890	13570	13570	13570	13570	0
410	20230711	125000	13939890	13570	13570	13570	13570	0
411	20230711	124900	13939890	13570	13570	13570	13570	0
412	20230711	124800	13939890	13570	13570	13570	13570	0
413	20230711	124700	13939890	13570	13570	13570	13570	0
414	20230711	124600	13939890	13570	13580	13580	13570	70
415	20230711	124500	12989420	13580	13600	13600	13580	100
416	20230711	124400	11630910	13670	13670	13670	13670	0
417	20230711	124300	11630910	13670	13670	13670	13670	0
418	20230711	124200	11630910	13670	13670	13670	13670	0
419	20230711	124100	11630910	13670	13670	13670	13670	0
420	20230711	124000	11630910	13670	13670	13670	13670	0
421	20230711	123900	11630910	13670	13670	13670	13670	0
422	20230711	123800	11630910	13670	13670	13670	13670	0
423	20230711	123700	11630910	13670	13670	13670	13670	0
424	20230711	123600	11630910	13670	13670	13670	13670	0
425	20230711	123500	11630910	13670	13670	13670	13670	0
426	20230711	123400	11630910	13670	13670	13670	13670	0
427	20230711	123300	11630910	13670	13670	13670	13670	0
428	20230711	123200	11630910	13670	13670	13670	13670	0
429	20230711	123100	11630910	13670	13670	13670	13670	0
430	20230711	123000	11630910	13670	13670	13670	13670	0
431	20230711	122900	11630910	13670	13670	13670	13670	0
432	20230711	122800	11630910	13670	13670	13670	13670	0
433	20230711	122700	11630910	13670	13670	13670	13670	0
434	20230711	122600	11630910	13670	13670	13670	13670	0
435	20230711	122500	11630910	13670	13670	13670	13670	0
436	20230711	122400	11630910	13670	13670	13670	13670	0
437	20230711	122300	11630910	13670	13670	13670	13670	0
438	20230711	122200	11630910	13670	13670	13670	13670	0
439	20230711	122100	11630910	13670	13670	13670	13670	0
440	20230711	122000	11630910	13670	13670	13670	13670	0
441	20230711	121900	11630910	13670	13670	13670	13670	0
442	20230711	121800	11630910	13670	13670	13670	13670	0
443	20230711	121700	11630910	13670	13670	13670	13670	0
444	20230711	121600	11630910	13670	13670	13670	13670	0
445	20230711	121500	11630910	13670	13670	13670	13670	0
446	20230711	121400	11630910	13670	13670	13670	13670	0
447	20230711	121300	11630910	13670	13670	13670	13670	0
448	20230711	121200	11630910	13670	13670	13670	13670	0
449	20230711	121100	11630910	13670	13670	13670	13670	0
450	20230711	121000	11630910	13670	13670	13670	13670	0
451	20230711	120900	11630910	13670	13670	13670	13670	0
452	20230711	120800	11630910	13670	13670	13670	13670	0
453	20230711	120700	11630910	13670	13670	13670	13670	0
454	20230711	120600	11630910	13670	13670	13670	13670	0
455	20230711	120500	11630910	13670	13670	13670	13670	0
456	20230711	120400	11630910	13670	13670	13670	13670	0
457	20230711	120300	11630910	13670	13670	13670	13670	0
458	20230711	120200	11630910	13670	13670	13670	13670	0
459	20230711	120100	11630910	13670	13660	13670	13660	33
460	20230711	120000	11180090	13660	13660	13660	13660	0
461	20230711	115900	11180090	13660	13660	13660	13660	0
462	20230711	115800	11180090	13660	13660	13660	13660	0
463	20230711	115700	11180090	13660	13660	13660	13660	0
464	20230711	115600	11180090	13660	13660	13660	13660	0
465	20230711	115500	11180090	13660	13660	13660	13660	0
466	20230711	115400	11180090	13660	13650	13660	13650	22
467	20230711	115300	10879580	13600	13600	13600	13600	0
468	20230711	115200	10879580	13600	13600	13600	13600	0
469	20230711	115100	10879580	13600	13600	13600	13600	0
470	20230711	115000	10879580	13600	13600	13600	13600	22
471	20230711	114900	10580380	13670	13670	13670	13670	0
472	20230711	114800	10580380	13670	13670	13670	13670	0
473	20230711	114700	10580380	13670	13670	13670	13670	0
474	20230711	114600	10580380	13670	13670	13670	13670	0
475	20230711	114500	10580380	13670	13670	13670	13670	0
476	20230711	114400	10580380	13670	13670	13670	13670	0
477	20230711	114300	10580380	13670	13670	13670	13670	0
478	20230711	114200	10580380	13670	13670	13670	13670	0
479	20230711	114100	10580380	13670	13670	13670	13670	0
480	20230711	114000	10580380	13670	13670	13670	13670	0
481	20230711	113900	10580380	13670	13670	13670	13670	0
482	20230711	113800	10580380	13670	13670	13670	13670	1
483	20230711	113700	10566710	13670	13670	13670	13670	0
484	20230711	113600	10566710	13670	13670	13670	13670	0
485	20230711	113500	10566710	13670	13670	13670	13670	0
486	20230711	113400	10566710	13670	13670	13670	13670	0
487	20230711	113300	10566710	13670	13670	13670	13670	0
488	20230711	113200	10566710	13670	13670	13670	13670	0
489	20230711	113100	10566710	13670	13670	13670	13670	0
490	20230711	113000	10566710	13670	13670	13670	13670	0
491	20230711	112900	10566710	13670	13670	13670	13670	0
492	20230711	112800	10566710	13670	13670	13670	13670	0
493	20230711	112700	10566710	13670	13670	13670	13670	0
494	20230711	112600	10566710	13670	13670	13670	13670	0
495	20230711	112500	10566710	13670	13670	13670	13670	0
496	20230711	112400	10566710	13670	13670	13670	13670	0
497	20230711	112300	10566710	13670	13670	13670	13670	0
498	20230711	112200	10566710	13670	13670	13670	13670	0
499	20230711	112100	10566710	13670	13670	13670	13670	0
500	20230711	112000	10566710	13670	13670	13670	13670	4
501	20230711	111900	10512030	13590	13590	13590	13590	0
502	20230711	111800	10512030	13590	13600	13600	13590	50
503	20230711	111700	9832160	13600	13600	13600	13600	0
504	20230711	111600	9832160	13600	13620	13620	13600	43
505	20230711	111500	9247120	13670	13670	13670	13670	0
506	20230711	111400	9247120	13670	13670	13670	13670	0
507	20230711	111300	9247120	13670	13670	13670	13670	0
508	20230711	111200	9247120	13670	13670	13670	13670	0
509	20230711	111100	9247120	13670	13670	13670	13670	0
510	20230711	111000	9247120	13670	13670	13670	13670	0
511	20230711	110900	9247120	13670	13670	13670	13670	0
512	20230711	110800	9247120	13670	13670	13670	13670	15
513	20230711	110700	9042070	13670	13670	13670	13670	0
514	20230711	110600	9042070	13670	13670	13670	13670	0
515	20230711	110500	9042070	13670	13670	13670	13670	0
516	20230711	110400	9042070	13670	13670	13670	13670	0
517	20230711	110300	9042070	13670	13670	13670	13670	0
518	20230711	110200	9042070	13670	13670	13670	13670	0
519	20230711	110100	9042070	13670	13670	13670	13670	0
520	20230711	110000	9042070	13670	13670	13670	13670	0
521	20230711	105900	9042070	13670	13670	13670	13670	0
522	20230711	105800	9042070	13670	13670	13670	13670	0
523	20230711	105700	9042070	13670	13670	13670	13670	0
524	20230711	105600	9042070	13670	13670	13670	13670	0
525	20230711	105500	9042070	13670	13670	13670	13670	0
526	20230711	105400	9042070	13670	13670	13670	13670	0
527	20230711	105300	9042070	13670	13670	13670	13670	0
528	20230711	105200	9042070	13670	13670	13670	13670	0
529	20230711	105100	9042070	13670	13670	13670	13670	0
530	20230711	105000	9042070	13670	13670	13670	13670	6
531	20230711	104900	8960050	13670	13670	13670	13670	0
532	20230711	104800	8960050	13670	13670	13670	13670	0
533	20230711	104700	8960050	13670	13670	13670	13670	0
534	20230711	104600	8960050	13670	13670	13670	13670	10
535	20230711	104500	8823350	13680	13680	13680	13680	0
536	20230711	104400	8823350	13680	13680	13680	13680	0
537	20230711	104300	8823350	13680	13680	13680	13680	0
538	20230711	104200	8823350	13680	13680	13680	13680	0
539	20230711	104100	8823350	13680	13680	13680	13680	0
540	20230711	104000	8823350	13680	13680	13680	13680	0
541	20230711	103900	8823350	13680	13680	13680	13680	0
542	20230711	103800	8823350	13680	13680	13680	13680	0
543	20230711	103700	8823350	13680	13680	13680	13680	0
544	20230711	103600	8823350	13680	13680	13680	13680	0
545	20230711	103500	8823350	13680	13680	13680	13680	0
546	20230711	103400	8823350	13680	13680	13680	13680	0
547	20230711	103300	8823350	13680	13670	13680	13670	6
548	20230711	103200	8741280	13600	13600	13600	13600	30
549	20230711	103100	8333280	13640	13640	13640	13640	0
550	20230711	103000	8333280	13640	13640	13640	13640	0
551	20230711	102900	8333280	13640	13640	13640	13640	0
552	20230711	102800	8333280	13640	13640	13640	13640	0
553	20230711	102700	8333280	13640	13640	13640	13640	0
554	20230711	102600	8333280	13640	13640	13640	13640	0
555	20230711	102500	8333280	13640	13640	13640	13640	0
556	20230711	102400	8333280	13640	13640	13640	13640	0
557	20230711	102300	8333280	13640	13640	13640	13640	0
558	20230711	102200	8333280	13640	13640	13640	13640	0
559	20230711	102100	8333280	13640	13640	13640	13640	0
560	20230711	102000	8333280	13640	13640	13640	13640	0
561	20230711	101900	8333280	13640	13640	13640	13640	0
562	20230711	101800	8333280	13640	13640	13640	13640	1
563	20230711	101700	8319640	13690	13690	13690	13690	0
564	20230711	101600	8319640	13690	13690	13690	13690	0
565	20230711	101500	8319640	13690	13690	13690	13690	0
566	20230711	101400	8319640	13690	13690	13690	13690	0
567	20230711	101300	8319640	13690	13690	13690	13690	0
568	20230711	101200	8319640	13690	13680	13690	13680	16
569	20230711	101100	8100610	13690	13690	13690	13690	0
570	20230711	101000	8100610	13690	13690	13690	13690	0
571	20230711	100900	8100610	13690	13690	13690	13690	0
572	20230711	100800	8100610	13690	13690	13690	13690	0
573	20230711	100700	8100610	13690	13690	13690	13690	0
574	20230711	100600	8100610	13690	13690	13690	13690	0
575	20230711	100500	8100610	13690	13690	13690	13690	0
576	20230711	100400	8100610	13690	13690	13690	13690	0
577	20230711	100300	8100610	13690	13680	13690	13680	16
578	20230711	100200	7881580	13690	13650	13690	13650	30
579	20230711	100100	7471920	13640	13640	13640	13640	6
580	20230711	100000	7390080	13640	13640	13640	13640	0
581	20230711	095900	7390080	13640	13640	13640	13640	0
582	20230711	095800	7390080	13640	13620	13640	13620	6
583	20230711	095700	7308260	13630	13630	13630	13630	14
584	20230711	095600	7117440	13630	13630	13630	13630	21
585	20230711	095500	6831210	13560	13590	13590	13560	26
586	20230711	095400	6478300	13650	13650	13650	13650	0
587	20230711	095300	6478300	13650	13640	13650	13630	25
588	20230711	095200	6137110	13640	13640	13640	13640	1
589	20230711	095100	6123470	13630	13630	13630	13630	3
590	20230711	095000	6082580	13570	13580	13580	13570	113
591	20230711	094900	4548790	13560	13590	13590	13560	50
592	20230711	094800	3870270	13610	13610	13610	13610	0
593	20230711	094700	3870270	13610	13610	13610	13610	0
594	20230711	094600	3870270	13610	13610	13610	13610	0
595	20230711	094500	3870270	13610	13610	13610	13610	10
596	20230711	094400	3734170	13680	13680	13680	13680	0
597	20230711	094300	3734170	13680	13680	13680	13680	0
598	20230711	094200	3734170	13680	13680	13680	13680	0
599	20230711	094100	3734170	13680	13680	13680	13680	1
600	20230711	094000	3720490	13690	13690	13690	13690	0
601	20230711	093900	3720490	13690	13690	13690	13690	0
602	20230711	093800	3720490	13690	13690	13690	13690	0
603	20230711	093700	3720490	13690	13700	13700	13570	202
604	20230711	093600	974610	13720	13720	13720	13720	0
605	20230711	093500	974610	13720	13720	13720	13720	0
606	20230711	093400	974610	13720	13720	13720	13720	0
607	20230711	093300	974610	13720	13720	13720	13720	0
608	20230711	093200	974610	13720	13720	13720	13720	0
609	20230711	093100	974610	13720	13720	13720	13720	0
610	20230711	093000	974610	13720	13720	13720	13720	0
611	20230711	092900	974610	13720	13720	13720	13720	0
612	20230711	092800	974610	13720	13720	13720	13720	0
613	20230711	092700	974610	13720	13720	13720	13720	0
614	20230711	092600	974610	13720	13660	13720	13660	4
615	20230711	092500	919790	13610	13610	13610	13610	0
616	20230711	092400	919790	13610	13610	13610	13610	0
617	20230711	092300	919790	13610	13610	13610	13610	0
618	20230711	092200	919790	13610	13610	13610	13610	0
619	20230711	092100	919790	13610	13610	13610	13610	1
620	20230711	092000	906180	13730	13730	13730	13730	0
621	20230711	091900	906180	13730	13730	13730	13730	0
622	20230711	091800	906180	13730	13730	13730	13730	0
623	20230711	091700	906180	13730	13730	13730	13730	0
624	20230711	091600	906180	13730	13730	13730	13730	0
625	20230711	091500	906180	13730	13730	13730	13730	0
626	20230711	091400	906180	13730	13730	13730	13730	0
627	20230711	091300	906180	13730	13730	13730	13730	0
628	20230711	091200	906180	13730	13730	13730	13730	0
629	20230711	091100	906180	13730	13730	13730	13730	0
630	20230711	091000	906180	13730	13730	13730	13730	0
631	20230711	090900	906180	13730	13730	13730	13730	0
632	20230711	090800	906180	13730	13730	13730	13730	0
633	20230711	090700	906180	13730	13730	13730	13730	0
634	20230711	090600	906180	13730	13730	13730	13730	0
635	20230711	090500	906180	13730	13730	13730	13730	0
636	20230711	090400	906180	13730	13730	13730	13730	0
637	20230711	090300	906180	13730	13730	13730	13730	0
638	20230711	090200	906180	13730	13730	13730	13730	65
639	20230711	090100	13730	13730	13730	13730	13730	0
640	20230711	090000	13730	13730	13730	13730	13730	1