KissMeData/337840/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204600	37316100	21150	21150	21150	21150	36
3	20230717	204500	37316100	21150	21150	21150	21150	0
4	20230717	204400	37316100	21150	21150	21150	21150	0
5	20230717	204300	37316100	21150	21150	21150	21150	0
6	20230717	204200	37316100	21150	21150	21150	21150	0
7	20230717	204100	37316100	21150	21150	21150	21150	0
8	20230717	204000	37316100	21150	21150	21150	21150	0
9	20230717	203900	37316100	21150	21150	21150	21150	0
10	20230717	203800	37316100	21150	21150	21150	21150	0
11	20230717	203700	37316100	21150	21150	21150	21150	0
12	20230717	203600	37316100	21150	21150	21150	21150	0
13	20230717	203500	37316100	21150	21150	21150	21150	0
14	20230717	203400	37316100	21150	21150	21150	21150	0
15	20230717	203300	37316100	21150	21150	21150	21150	0
16	20230717	203200	37316100	21150	21150	21150	21150	0
17	20230717	203100	37316100	21150	21150	21150	21150	0
18	20230717	203000	37316100	21150	21150	21150	21150	0
19	20230717	202900	37316100	21150	21150	21150	21150	0
20	20230717	202800	37316100	21150	21150	21150	21150	0
21	20230717	202700	37316100	21150	21150	21150	21150	0
22	20230717	202600	37316100	21150	21150	21150	21150	0
23	20230717	202500	37316100	21150	21150	21150	21150	0
24	20230717	202400	37316100	21150	21150	21150	21150	0
25	20230717	202300	37316100	21150	21150	21150	21150	0
26	20230717	202200	37316100	21150	21150	21150	21150	0
27	20230717	202100	37316100	21150	21150	21150	21150	0
28	20230717	202000	37316100	21150	21150	21150	21150	0
29	20230717	201900	37316100	21150	21150	21150	21150	0
30	20230717	201800	37316100	21150	21150	21150	21150	0
31	20230717	201700	37316100	21150	21150	21150	21150	0
32	20230717	201600	37316100	21150	21150	21150	21150	36
33	20230717	201500	37316100	21150	21150	21150	21150	0
34	20230717	201400	37316100	21150	21150	21150	21150	0
35	20230717	201300	37316100	21150	21150	21150	21150	0
36	20230717	201200	37316100	21150	21150	21150	21150	0
37	20230717	201100	37316100	21150	21150	21150	21150	0
38	20230717	201000	37316100	21150	21150	21150	21150	0
39	20230717	200900	37316100	21150	21150	21150	21150	0
40	20230717	200800	37316100	21150	21150	21150	21150	0
41	20230717	200700	37316100	21150	21150	21150	21150	0
42	20230717	200600	37316100	21150	21150	21150	21150	0
43	20230717	200500	37316100	21150	21150	21150	21150	0
44	20230717	200400	37316100	21150	21150	21150	21150	0
45	20230717	200300	37316100	21150	21150	21150	21150	0
46	20230717	200200	37316100	21150	21150	21150	21150	0
47	20230717	200100	37316100	21150	21150	21150	21150	0
48	20230717	200000	37316100	21150	21150	21150	21150	0
49	20230717	195900	37316100	21150	21150	21150	21150	0
50	20230717	195800	37316100	21150	21150	21150	21150	0
51	20230717	195700	37316100	21150	21150	21150	21150	0
52	20230717	195600	37316100	21150	21150	21150	21150	0
53	20230717	195500	37316100	21150	21150	21150	21150	0
54	20230717	195400	37316100	21150	21150	21150	21150	0
55	20230717	195300	37316100	21150	21150	21150	21150	0
56	20230717	195200	37316100	21150	21150	21150	21150	0
57	20230717	195100	37316100	21150	21150	21150	21150	0
58	20230717	195000	37316100	21150	21150	21150	21150	0
59	20230717	194900	37316100	21150	21150	21150	21150	0
60	20230717	194800	37316100	21150	21150	21150	21150	0
61	20230717	194700	37316100	21150	21150	21150	21150	0
62	20230717	194600	37316100	21150	21150	21150	21150	36
63	20230717	194500	37316100	21150	21150	21150	21150	0
64	20230717	194400	37316100	21150	21150	21150	21150	0
65	20230717	194300	37316100	21150	21150	21150	21150	0
66	20230717	194200	37316100	21150	21150	21150	21150	0
67	20230717	194100	37316100	21150	21150	21150	21150	0
68	20230717	194000	37316100	21150	21150	21150	21150	0
69	20230717	193900	37316100	21150	21150	21150	21150	0
70	20230717	193800	37316100	21150	21150	21150	21150	0
71	20230717	193700	37316100	21150	21150	21150	21150	0
72	20230717	193600	37316100	21150	21150	21150	21150	0
73	20230717	193500	37316100	21150	21150	21150	21150	0
74	20230717	193400	37316100	21150	21150	21150	21150	0
75	20230717	193300	37316100	21150	21150	21150	21150	0
76	20230717	193200	37316100	21150	21150	21150	21150	0
77	20230717	193100	37316100	21150	21150	21150	21150	0
78	20230717	193000	37316100	21150	21150	21150	21150	0
79	20230717	192900	37316100	21150	21150	21150	21150	0
80	20230717	192800	37316100	21150	21150	21150	21150	0
81	20230717	192700	37316100	21150	21150	21150	21150	0
82	20230717	192600	37316100	21150	21150	21150	21150	0
83	20230717	192500	37316100	21150	21150	21150	21150	0
84	20230717	192400	37316100	21150	21150	21150	21150	0
85	20230717	192300	37316100	21150	21150	21150	21150	0
86	20230717	192200	37316100	21150	21150	21150	21150	0
87	20230717	192100	37316100	21150	21150	21150	21150	0
88	20230717	192000	37316100	21150	21150	21150	21150	0
89	20230717	191900	37316100	21150	21150	21150	21150	0
90	20230717	191800	37316100	21150	21150	21150	21150	0
91	20230717	191700	37316100	21150	21150	21150	21150	0
92	20230717	191600	37316100	21150	21150	21150	21150	36
93	20230717	191500	37316100	21150	21150	21150	21150	0
94	20230717	191400	37316100	21150	21150	21150	21150	0
95	20230717	191300	37316100	21150	21150	21150	21150	0
96	20230717	191200	37316100	21150	21150	21150	21150	0
97	20230717	191100	37316100	21150	21150	21150	21150	0
98	20230717	191000	37316100	21150	21150	21150	21150	0
99	20230717	190900	37316100	21150	21150	21150	21150	0
100	20230717	190800	37316100	21150	21150	21150	21150	0
101	20230717	190700	37316100	21150	21150	21150	21150	0
102	20230717	190600	37316100	21150	21150	21150	21150	0
103	20230717	190500	37316100	21150	21150	21150	21150	0
104	20230717	190400	37316100	21150	21150	21150	21150	0
105	20230717	190300	37316100	21150	21150	21150	21150	0
106	20230717	190200	37316100	21150	21150	21150	21150	0
107	20230717	190100	37316100	21150	21150	21150	21150	0
108	20230717	190000	37316100	21150	21150	21150	21150	0
109	20230717	185900	37316100	21150	21150	21150	21150	0
110	20230717	185800	37316100	21150	21150	21150	21150	0
111	20230717	185700	37316100	21150	21150	21150	21150	0
112	20230717	185600	37316100	21150	21150	21150	21150	0
113	20230717	185500	37316100	21150	21150	21150	21150	0
114	20230717	185400	37316100	21150	21150	21150	21150	0
115	20230717	185300	37316100	21150	21150	21150	21150	0
116	20230717	185200	37316100	21150	21150	21150	21150	0
117	20230717	185100	37316100	21150	21150	21150	21150	0
118	20230717	185000	37316100	21150	21150	21150	21150	0
119	20230717	184900	37316100	21150	21150	21150	21150	0
120	20230717	184800	37316100	21150	21150	21150	21150	0
121	20230717	184700	37316100	21150	21150	21150	21150	0
122	20230717	184600	37316100	21150	21150	21150	21150	36
123	20230717	184500	37316100	21150	21150	21150	21150	0
124	20230717	184400	37316100	21150	21150	21150	21150	0
125	20230717	184300	37316100	21150	21150	21150	21150	0
126	20230717	184200	37316100	21150	21150	21150	21150	0
127	20230717	184100	37316100	21150	21150	21150	21150	0
128	20230717	184000	37316100	21150	21150	21150	21150	0
129	20230717	183900	37316100	21150	21150	21150	21150	0
130	20230717	183800	37316100	21150	21150	21150	21150	0
131	20230717	183700	37316100	21150	21150	21150	21150	0
132	20230717	183600	37316100	21150	21150	21150	21150	0
133	20230717	183500	37316100	21150	21150	21150	21150	0
134	20230717	183400	37316100	21150	21150	21150	21150	0
135	20230717	183300	37316100	21150	21150	21150	21150	0
136	20230717	183200	37316100	21150	21150	21150	21150	0
137	20230717	183100	37316100	21150	21150	21150	21150	0
138	20230717	183000	37316100	21150	21150	21150	21150	0
139	20230717	182900	37316100	21150	21150	21150	21150	0
140	20230717	182800	37316100	21150	21150	21150	21150	0
141	20230717	182700	37316100	21150	21150	21150	21150	0
142	20230717	182600	37316100	21150	21150	21150	21150	0
143	20230717	182500	37316100	21150	21150	21150	21150	0
144	20230717	182400	37316100	21150	21150	21150	21150	0
145	20230717	182300	37316100	21150	21150	21150	21150	0
146	20230717	182200	37316100	21150	21150	21150	21150	0
147	20230717	182100	37316100	21150	21150	21150	21150	0
148	20230717	182000	37316100	21150	21150	21150	21150	0
149	20230717	181900	37316100	21150	21150	21150	21150	0
150	20230717	181800	37316100	21150	21150	21150	21150	0
151	20230717	181700	37316100	21150	21150	21150	21150	0
152	20230717	181600	37316100	21150	21150	21150	21150	36
153	20230717	181500	37316100	21150	21150	21150	21150	0
154	20230717	181400	37316100	21150	21150	21150	21150	0
155	20230717	181300	37316100	21150	21150	21150	21150	0
156	20230717	181200	37316100	21150	21150	21150	21150	0
157	20230717	181100	37316100	21150	21150	21150	21150	0
158	20230717	181000	37316100	21150	21150	21150	21150	0
159	20230717	180900	37316100	21150	21150	21150	21150	0
160	20230717	180800	37316100	21150	21150	21150	21150	0
161	20230717	180700	37316100	21150	21150	21150	21150	0
162	20230717	180600	37316100	21150	21150	21150	21150	0
163	20230717	180500	37316100	21150	21150	21150	21150	0
164	20230717	180400	37316100	21150	21150	21150	21150	0
165	20230717	180300	37316100	21150	21150	21150	21150	0
166	20230717	180200	37316100	21150	21150	21150	21150	0
167	20230717	180100	37316100	21150	21150	21150	21150	0
168	20230717	180000	37316100	21150	21150	21150	21150	0
169	20230717	175900	37316100	21150	21150	21150	21150	0
170	20230717	175800	37316100	21150	21150	21150	21150	0
171	20230717	175700	37316100	21150	21150	21150	21150	0
172	20230717	175600	37316100	21150	21150	21150	21150	0
173	20230717	175500	37316100	21150	21150	21150	21150	0
174	20230717	175400	37316100	21150	21150	21150	21150	0
175	20230717	175300	37316100	21150	21150	21150	21150	0
176	20230717	175200	37316100	21150	21150	21150	21150	0
177	20230717	175100	37316100	21150	21150	21150	21150	0
178	20230717	175000	37316100	21150	21150	21150	21150	0
179	20230717	174900	37316100	21150	21150	21150	21150	0
180	20230717	174800	37316100	21150	21150	21150	21150	0
181	20230717	174700	37316100	21150	21150	21150	21150	0
182	20230717	174600	37316100	21150	21150	21150	21150	36
183	20230717	174500	37316100	21150	21150	21150	21150	0
184	20230717	174400	37316100	21150	21150	21150	21150	0
185	20230717	174300	37316100	21150	21150	21150	21150	0
186	20230717	174200	37316100	21150	21150	21150	21150	0
187	20230717	174100	37316100	21150	21150	21150	21150	0
188	20230717	174000	37316100	21150	21150	21150	21150	0
189	20230717	173900	37316100	21150	21150	21150	21150	0
190	20230717	173800	37316100	21150	21150	21150	21150	0
191	20230717	173700	37316100	21150	21150	21150	21150	0
192	20230717	173600	37316100	21150	21150	21150	21150	0
193	20230717	173500	37316100	21150	21150	21150	21150	0
194	20230717	173400	37316100	21150	21150	21150	21150	0
195	20230717	173300	37316100	21150	21150	21150	21150	0
196	20230717	173200	37316100	21150	21150	21150	21150	0
197	20230717	173100	37316100	21150	21150	21150	21150	0
198	20230717	173000	37316100	21150	21150	21150	21150	0
199	20230717	172900	37316100	21150	21150	21150	21150	0
200	20230717	172800	37316100	21150	21150	21150	21150	0
201	20230717	172700	37316100	21150	21150	21150	21150	0
202	20230717	172600	37316100	21150	21150	21150	21150	0
203	20230717	172500	37316100	21150	21150	21150	21150	0
204	20230717	172400	37316100	21150	21150	21150	21150	0
205	20230717	172300	37316100	21150	21150	21150	21150	0
206	20230717	172200	37316100	21150	21150	21150	21150	0
207	20230717	172100	37316100	21150	21150	21150	21150	0
208	20230717	172000	37316100	21150	21150	21150	21150	0
209	20230717	171900	37316100	21150	21150	21150	21150	0
210	20230717	171800	37316100	21150	21150	21150	21150	0
211	20230717	171700	37316100	21150	21150	21150	21150	0
212	20230717	171600	37316100	21150	21150	21150	21150	36
213	20230717	171500	37316100	21150	21150	21150	21150	0
214	20230717	171400	37316100	21150	21150	21150	21150	0
215	20230717	171300	37316100	21150	21150	21150	21150	0
216	20230717	171200	37316100	21150	21150	21150	21150	0
217	20230717	171100	37316100	21150	21150	21150	21150	0
218	20230717	171000	37316100	21150	21150	21150	21150	0
219	20230717	170900	37316100	21150	21150	21150	21150	0
220	20230717	170800	37316100	21150	21150	21150	21150	0
221	20230717	170700	37316100	21150	21150	21150	21150	0
222	20230717	170600	37316100	21150	21150	21150	21150	0
223	20230717	170500	37316100	21150	21150	21150	21150	0
224	20230717	170400	37316100	21150	21150	21150	21150	0
225	20230717	170300	37316100	21150	21150	21150	21150	0
226	20230717	170200	37316100	21150	21150	21150	21150	0
227	20230717	170100	37316100	21150	21150	21150	21150	0
228	20230717	170000	37316100	21150	21150	21150	21150	0
229	20230717	165900	37316100	21150	21150	21150	21150	0
230	20230717	165800	37316100	21150	21150	21150	21150	0
231	20230717	165700	37316100	21150	21150	21150	21150	0
232	20230717	165600	37316100	21150	21150	21150	21150	0
233	20230717	165500	37316100	21150	21150	21150	21150	0
234	20230717	165400	37316100	21150	21150	21150	21150	0
235	20230717	165300	37316100	21150	21150	21150	21150	0
236	20230717	165200	37316100	21150	21150	21150	21150	0
237	20230717	165100	37316100	21150	21150	21150	21150	0
238	20230717	165000	37316100	21150	21150	21150	21150	0
239	20230717	164900	37316100	21150	21150	21150	21150	0
240	20230717	164800	37316100	21150	21150	21150	21150	0
241	20230717	164700	37316100	21150	21150	21150	21150	0
242	20230717	164600	37316100	21150	21150	21150	21150	36
243	20230717	164500	37316100	21150	21150	21150	21150	0
244	20230717	164400	37316100	21150	21150	21150	21150	0
245	20230717	164300	37316100	21150	21150	21150	21150	0
246	20230717	164200	37316100	21150	21150	21150	21150	0
247	20230717	164100	37316100	21150	21150	21150	21150	0
248	20230717	164000	37316100	21150	21150	21150	21150	0
249	20230717	163900	37316100	21150	21150	21150	21150	0
250	20230717	163800	37316100	21150	21150	21150	21150	0
251	20230717	163700	37316100	21150	21150	21150	21150	0
252	20230717	163600	37316100	21150	21150	21150	21150	0
253	20230717	163500	37316100	21150	21150	21150	21150	0
254	20230717	163400	37316100	21150	21150	21150	21150	0
255	20230717	163300	37316100	21150	21150	21150	21150	0
256	20230717	163200	37316100	21150	21150	21150	21150	0
257	20230717	163100	37316100	21150	21150	21150	21150	0
258	20230717	163000	37316100	21150	21150	21150	21150	0
259	20230717	162900	37316100	21150	21150	21150	21150	0
260	20230717	162800	37316100	21150	21150	21150	21150	0
261	20230717	162700	37316100	21150	21150	21150	21150	0
262	20230717	162600	37316100	21150	21150	21150	21150	0
263	20230717	162500	37316100	21150	21150	21150	21150	0
264	20230717	162400	37316100	21150	21150	21150	21150	0
265	20230717	162300	37316100	21150	21150	21150	21150	0
266	20230717	162200	37316100	21150	21150	21150	21150	0
267	20230717	162100	37316100	21150	21150	21150	21150	0
268	20230717	162000	37316100	21150	21150	21150	21150	0
269	20230717	161900	37316100	21150	21150	21150	21150	0
270	20230717	161800	37316100	21150	21150	21150	21150	0
271	20230717	161700	37316100	21150	21150	21150	21150	0
272	20230717	161600	37316100	21150	21150	21150	21150	36
273	20230717	161500	37316100	21150	21150	21150	21150	0
274	20230717	161400	37316100	21150	21150	21150	21150	0
275	20230717	161300	37316100	21150	21150	21150	21150	0
276	20230717	161200	37316100	21150	21150	21150	21150	0
277	20230717	161100	37316100	21150	21150	21150	21150	0
278	20230717	161000	37316100	21150	21150	21150	21150	0
279	20230717	160900	37316100	21150	21150	21150	21150	0
280	20230717	160800	37316100	21150	21150	21150	21150	0
281	20230717	160700	37316100	21150	21150	21150	21150	0
282	20230717	160600	37316100	21150	21150	21150	21150	0
283	20230717	160500	37316100	21150	21150	21150	21150	0
284	20230717	160400	37316100	21150	21150	21150	21150	0
285	20230717	160300	37316100	21150	21150	21150	21150	0
286	20230717	160200	37316100	21150	21150	21150	21150	0
287	20230717	160100	37316100	21150	21150	21150	21150	0
288	20230717	160000	37316100	21150	21150	21150	21150	0
289	20230717	155900	37316100	21150	21150	21150	21150	0
290	20230717	155800	37316100	21150	21150	21150	21150	0
291	20230717	155700	37316100	21150	21150	21150	21150	0
292	20230717	155600	37316100	21150	21150	21150	21150	0
293	20230717	155500	37316100	21150	21150	21150	21150	0
294	20230717	155400	37316100	21150	21150	21150	21150	0
295	20230717	155300	37316100	21150	21150	21150	21150	0
296	20230717	155200	37316100	21150	21150	21150	21150	0
297	20230717	155100	37316100	21150	21150	21150	21150	0
298	20230717	155000	37316100	21150	21150	21150	21150	0
299	20230717	154900	37316100	21150	21150	21150	21150	0
300	20230717	154800	37316100	21150	21150	21150	21150	0
301	20230717	154700	37316100	21150	21150	21150	21150	0
302	20230717	154600	37316100	21150	21150	21150	21150	36
303	20230717	154500	37316100	21150	21150	21150	21150	0
304	20230717	154400	37316100	21150	21150	21150	21150	0
305	20230717	154300	37316100	21150	21150	21150	21150	0
306	20230717	154200	37316100	21150	21150	21150	21150	0
307	20230717	154100	37316100	21150	21150	21150	21150	0
308	20230717	154000	37316100	21150	21150	21150	21150	0
309	20230717	153900	37316100	21150	21150	21150	21150	0
310	20230717	153800	37316100	21150	21150	21150	21150	0
311	20230717	153700	37316100	21150	21150	21150	21150	0
312	20230717	153600	37316100	21150	21150	21150	21150	0
313	20230717	153500	37316100	21150	21150	21150	21150	0
314	20230717	153400	37316100	21150	21150	21150	21150	0
315	20230717	153300	37316100	21150	21150	21150	21150	0
316	20230717	153200	37316100	21150	21150	21150	21150	0
317	20230717	153100	37316100	21150	21150	21150	21150	0
318	20230717	153000	37316100	21150	21150	21150	21150	0
319	20230717	152900	37316100	21150	21150	21150	21150	0
320	20230717	152800	37316100	21150	21150	21150	21150	0
321	20230717	152700	37316100	21150	21150	21150	21150	0
322	20230717	152600	37316100	21150	21150	21150	21150	0
323	20230717	152500	37316100	21150	21150	21150	21150	0
324	20230717	152400	37316100	21150	21150	21150	21150	0
325	20230717	152300	37316100	21150	21150	21150	21150	0
326	20230717	152200	37316100	21150	21150	21150	21150	0
327	20230717	152100	37316100	21150	21150	21150	21150	0
328	20230717	152000	37316100	21150	21150	21150	21150	0
329	20230717	151900	37316100	21150	21150	21150	21150	0
330	20230717	151800	37316100	21150	21150	21150	21150	36
331	20230717	151700	36554700	21150	21100	21150	21100	273
332	20230717	151600	30784500	21100	21100	21100	21100	0
333	20230717	151500	30784500	21100	21100	21100	21100	0
334	20230717	151400	30784500	21100	21100	21100	21100	0
335	20230717	151300	30784500	21100	21100	21100	21100	0
336	20230717	151200	30784500	21100	21100	21100	21100	0
337	20230717	151100	30784500	21100	21100	21100	21100	0
338	20230717	151000	30784500	21100	21100	21100	21100	0
339	20230717	150900	30784500	21100	21100	21100	21100	0
340	20230717	150800	30784500	21100	21100	21100	21100	0
341	20230717	150700	30784500	21100	21100	21100	21100	0
342	20230717	150600	30784500	21100	21100	21100	21100	0
343	20230717	150500	30784500	21100	21100	21100	21100	0
344	20230717	150400	30784500	21100	21100	21100	21100	0
345	20230717	150300	30784500	21100	21050	21100	21000	47
346	20230717	150200	29795900	21100	21100	21100	21100	0
347	20230717	150100	29795900	21100	21100	21100	21100	0
348	20230717	150000	29795900	21100	21100	21100	21100	0
349	20230717	145900	29795900	21100	21100	21100	21100	0
350	20230717	145800	29795900	21100	21100	21100	21100	0
351	20230717	145700	29795900	21100	21100	21100	21100	0
352	20230717	145600	29795900	21100	21100	21100	21100	0
353	20230717	145500	29795900	21100	21100	21100	21100	0
354	20230717	145400	29795900	21100	21100	21100	21100	5
355	20230717	145300	29690400	21050	21050	21050	21050	0
356	20230717	145200	29690400	21050	21050	21050	21050	0
357	20230717	145100	29690400	21050	21050	21050	21050	0
358	20230717	145000	29690400	21050	21050	21050	21050	0
359	20230717	144900	29690400	21050	21050	21050	21050	0
360	20230717	144800	29690400	21050	21050	21050	21050	0
361	20230717	144700	29690400	21050	21050	21050	21050	0
362	20230717	144600	29690400	21050	21050	21050	21050	0
363	20230717	144500	29690400	21050	21050	21050	21050	0
364	20230717	144400	29690400	21050	21050	21050	21050	0
365	20230717	144300	29690400	21050	21050	21050	21050	0
366	20230717	144200	29690400	21050	21050	21050	21050	0
367	20230717	144100	29690400	21050	21050	21050	21050	0
368	20230717	144000	29690400	21050	21050	21050	21050	0
369	20230717	143900	29690400	21050	21050	21050	21050	13
370	20230717	143800	29416750	21100	21100	21100	21100	0
371	20230717	143700	29416750	21100	21100	21100	21100	0
372	20230717	143600	29416750	21100	21100	21100	21100	0
373	20230717	143500	29416750	21100	21100	21100	21100	0
374	20230717	143400	29416750	21100	21100	21100	21100	0
375	20230717	143300	29416750	21100	21100	21100	21100	0
376	20230717	143200	29416750	21100	21100	21100	21100	0
377	20230717	143100	29416750	21100	21100	21100	21100	0
378	20230717	143000	29416750	21100	21100	21100	21100	0
379	20230717	142900	29416750	21100	21100	21100	21100	0
380	20230717	142800	29416750	21100	21100	21100	21100	1
381	20230717	142700	29395650	21100	21100	21100	21100	0
382	20230717	142600	29395650	21100	21100	21100	21100	0
383	20230717	142500	29395650	21100	21100	21100	21100	0
384	20230717	142400	29395650	21100	21100	21100	21100	0
385	20230717	142300	29395650	21100	21100	21100	21100	0
386	20230717	142200	29395650	21100	21100	21100	21100	0
387	20230717	142100	29395650	21100	21100	21100	21100	0
388	20230717	142000	29395650	21100	21100	21100	21100	0
389	20230717	141900	29395650	21100	21100	21100	21100	0
390	20230717	141800	29395650	21100	21100	21100	21100	0
391	20230717	141700	29395650	21100	21100	21100	21100	0
392	20230717	141600	29395650	21100	21100	21100	21100	0
393	20230717	141500	29395650	21100	21100	21100	21100	0
394	20230717	141400	29395650	21100	21100	21100	21100	0
395	20230717	141300	29395650	21100	21100	21100	21100	0
396	20230717	141200	29395650	21100	21100	21100	21100	0
397	20230717	141100	29395650	21100	21100	21100	21100	0
398	20230717	141000	29395650	21100	21100	21100	21100	0
399	20230717	140900	29395650	21100	21100	21100	21100	0
400	20230717	140800	29395650	21100	21100	21100	21100	0
401	20230717	140700	29395650	21100	21100	21100	21100	0
402	20230717	140600	29395650	21100	21100	21100	21100	0
403	20230717	140500	29395650	21100	21100	21100	21100	0
404	20230717	140400	29395650	21100	21100	21100	21100	0
405	20230717	140300	29395650	21100	21100	21100	21100	0
406	20230717	140200	29395650	21100	21100	21100	21100	0
407	20230717	140100	29395650	21100	21100	21100	21100	0
408	20230717	140000	29395650	21100	21100	21100	21100	0
409	20230717	135900	29395650	21100	21100	21100	21100	0
410	20230717	135800	29395650	21100	21100	21100	21100	0
411	20230717	135700	29395650	21100	21100	21100	21100	0
412	20230717	135600	29395650	21100	21100	21100	21100	0
413	20230717	135500	29395650	21100	21100	21100	21100	0
414	20230717	135400	29395650	21100	21100	21100	21100	0
415	20230717	135300	29395650	21100	21100	21100	21100	0
416	20230717	135200	29395650	21100	21100	21100	21100	0
417	20230717	135100	29395650	21100	21100	21100	21100	0
418	20230717	135000	29395650	21100	21100	21100	21100	0
419	20230717	134900	29395650	21100	21100	21100	21100	0
420	20230717	134800	29395650	21100	21100	21100	21100	0
421	20230717	134700	29395650	21100	21100	21100	21100	0
422	20230717	134600	29395650	21100	21100	21100	21100	0
423	20230717	134500	29395650	21100	21100	21100	21100	0
424	20230717	134400	29395650	21100	21100	21100	21100	0
425	20230717	134300	29395650	21100	21100	21100	21100	0
426	20230717	134200	29395650	21100	21100	21100	21100	0
427	20230717	134100	29395650	21100	21100	21100	21100	0
428	20230717	134000	29395650	21100	21100	21100	21100	0
429	20230717	133900	29395650	21100	21100	21100	21100	0
430	20230717	133800	29395650	21100	21100	21100	21100	0
431	20230717	133700	29395650	21100	21100	21100	21100	0
432	20230717	133600	29395650	21100	21100	21100	21100	0
433	20230717	133500	29395650	21100	21100	21100	21100	0
434	20230717	133400	29395650	21100	21100	21100	21100	0
435	20230717	133300	29395650	21100	21100	21100	21100	0
436	20230717	133200	29395650	21100	21100	21100	21100	0
437	20230717	133100	29395650	21100	21100	21100	21100	0
438	20230717	133000	29395650	21100	21100	21100	21100	0
439	20230717	132900	29395650	21100	21100	21100	21100	0
440	20230717	132800	29395650	21100	21100	21100	21100	0
441	20230717	132700	29395650	21100	21100	21100	21100	0
442	20230717	132600	29395650	21100	21100	21100	21100	0
443	20230717	132500	29395650	21100	21100	21100	21100	0
444	20230717	132400	29395650	21100	21100	21100	21100	0
445	20230717	132300	29395650	21100	21100	21100	21100	30
446	20230717	132200	28762650	21150	21150	21150	21150	0
447	20230717	132100	28762650	21150	21150	21150	21150	0
448	20230717	132000	28762650	21150	21150	21150	21150	0
449	20230717	131900	28762650	21150	21150	21150	21150	0
450	20230717	131800	28762650	21150	21150	21150	21150	0
451	20230717	131700	28762650	21150	21150	21150	21150	0
452	20230717	131600	28762650	21150	21150	21150	21150	0
453	20230717	131500	28762650	21150	21150	21150	21150	0
454	20230717	131400	28762650	21150	21150	21150	21150	0
455	20230717	131300	28762650	21150	21150	21150	21150	0
456	20230717	131200	28762650	21150	21150	21150	21150	0
457	20230717	131100	28762650	21150	21150	21150	21150	0
458	20230717	131000	28762650	21150	21150	21150	21150	0
459	20230717	130900	28762650	21150	21150	21150	21150	0
460	20230717	130800	28762650	21150	21150	21150	21150	0
461	20230717	130700	28762650	21150	21150	21150	21150	0
462	20230717	130600	28762650	21150	21150	21150	21150	0
463	20230717	130500	28762650	21150	21150	21150	21150	0
464	20230717	130400	28762650	21150	21150	21150	21150	0
465	20230717	130300	28762650	21150	21150	21150	21150	0
466	20230717	130200	28762650	21150	21150	21150	21150	0
467	20230717	130100	28762650	21150	21150	21150	21150	0
468	20230717	130000	28762650	21150	21150	21150	21150	0
469	20230717	125900	28762650	21150	21150	21150	21150	0
470	20230717	125800	28762650	21150	21150	21150	21150	0
471	20230717	125700	28762650	21150	21150	21150	21150	0
472	20230717	125600	28762650	21150	21150	21150	21150	0
473	20230717	125500	28762650	21150	21150	21150	21150	0
474	20230717	125400	28762650	21150	21150	21150	21150	0
475	20230717	125300	28762650	21150	21150	21150	21150	0
476	20230717	125200	28762650	21150	21150	21150	21150	0
477	20230717	125100	28762650	21150	21150	21150	21150	0
478	20230717	125000	28762650	21150	21150	21150	21150	0
479	20230717	124900	28762650	21150	21150	21150	21150	0
480	20230717	124800	28762650	21150	21150	21150	21150	0
481	20230717	124700	28762650	21150	21150	21150	21150	0
482	20230717	124600	28762650	21150	21150	21150	21150	0
483	20230717	124500	28762650	21150	21150	21150	21150	0
484	20230717	124400	28762650	21150	21150	21150	21150	0
485	20230717	124300	28762650	21150	21150	21150	21150	0
486	20230717	124200	28762650	21150	21150	21150	21150	0
487	20230717	124100	28762650	21150	21150	21150	21150	0
488	20230717	124000	28762650	21150	21150	21150	21150	0
489	20230717	123900	28762650	21150	21150	21150	21150	0
490	20230717	123800	28762650	21150	21150	21150	21150	0
491	20230717	123700	28762650	21150	21150	21150	21150	0
492	20230717	123600	28762650	21150	21150	21150	21150	0
493	20230717	123500	28762650	21150	21150	21150	21150	0
494	20230717	123400	28762650	21150	21150	21150	21150	0
495	20230717	123300	28762650	21150	21150	21150	21150	0
496	20230717	123200	28762650	21150	21150	21150	21150	0
497	20230717	123100	28762650	21150	21150	21150	21150	0
498	20230717	123000	28762650	21150	21150	21150	21150	0
499	20230717	122900	28762650	21150	21150	21150	21150	0
500	20230717	122800	28762650	21150	21150	21150	21150	0
501	20230717	122700	28762650	21150	21150	21150	21150	0
502	20230717	122600	28762650	21150	21150	21150	21150	0
503	20230717	122500	28762650	21150	21150	21150	21150	0
504	20230717	122400	28762650	21150	21150	21150	21150	0
505	20230717	122300	28762650	21150	21150	21150	21150	0
506	20230717	122200	28762650	21150	21150	21150	21150	0
507	20230717	122100	28762650	21150	21150	21150	21150	0
508	20230717	122000	28762650	21150	21150	21150	21150	1
509	20230717	121900	28741500	21000	21000	21000	21000	0
510	20230717	121800	28741500	21000	21000	21000	21000	0
511	20230717	121700	28741500	21000	21000	21000	21000	74
512	20230717	121600	27187500	21000	21000	21000	21000	0
513	20230717	121500	27187500	21000	21000	21000	21000	0
514	20230717	121400	27187500	21000	21000	21000	21000	0
515	20230717	121300	27187500	21000	21000	21000	21000	0
516	20230717	121200	27187500	21000	21000	21000	21000	0
517	20230717	121100	27187500	21000	21000	21000	21000	0
518	20230717	121000	27187500	21000	21000	21000	21000	0
519	20230717	120900	27187500	21000	21000	21000	21000	50
520	20230717	120800	26137500	21000	21000	21000	21000	0
521	20230717	120700	26137500	21000	21000	21000	21000	500
522	20230717	120600	15637500	21000	21000	21000	21000	0
523	20230717	120500	15637500	21000	21000	21000	21000	0
524	20230717	120400	15637500	21000	21000	21000	21000	11
525	20230717	120300	15406500	21000	21000	21000	21000	0
526	20230717	120200	15406500	21000	21000	21000	21000	0
527	20230717	120100	15406500	21000	21000	21000	21000	0
528	20230717	120000	15406500	21000	21000	21000	21000	15
529	20230717	115900	15091500	21000	21000	21000	21000	0
530	20230717	115800	15091500	21000	21000	21000	21000	0
531	20230717	115700	15091500	21000	21000	21000	21000	50
532	20230717	115600	14041500	21100	21100	21100	21100	0
533	20230717	115500	14041500	21100	21100	21100	21100	0
534	20230717	115400	14041500	21100	21100	21100	21100	2
535	20230717	115300	13999300	21000	21000	21000	21000	0
536	20230717	115200	13999300	21000	21000	21000	21000	0
537	20230717	115100	13999300	21000	21000	21000	21000	0
538	20230717	115000	13999300	21000	21000	21000	21000	0
539	20230717	114900	13999300	21000	21000	21000	21000	0
540	20230717	114800	13999300	21000	21000	21000	21000	0
541	20230717	114700	13999300	21000	21000	21000	21000	0
542	20230717	114600	13999300	21000	21000	21000	21000	0
543	20230717	114500	13999300	21000	21000	21000	21000	0
544	20230717	114400	13999300	21000	21000	21000	21000	0
545	20230717	114300	13999300	21000	21000	21000	21000	0
546	20230717	114200	13999300	21000	21000	21000	21000	0
547	20230717	114100	13999300	21000	21000	21000	21000	0
548	20230717	114000	13999300	21000	21000	21000	21000	0
549	20230717	113900	13999300	21000	21000	21000	21000	0
550	20230717	113800	13999300	21000	21000	21000	21000	0
551	20230717	113700	13999300	21000	21000	21000	21000	0
552	20230717	113600	13999300	21000	21000	21000	21000	0
553	20230717	113500	13999300	21000	21000	21000	21000	0
554	20230717	113400	13999300	21000	21000	21000	21000	0
555	20230717	113300	13999300	21000	21000	21000	21000	0
556	20230717	113200	13999300	21000	21000	21000	21000	0
557	20230717	113100	13999300	21000	21000	21000	21000	0
558	20230717	113000	13999300	21000	21000	21000	21000	0
559	20230717	112900	13999300	21000	21000	21000	21000	0
560	20230717	112800	13999300	21000	21000	21000	21000	0
561	20230717	112700	13999300	21000	21000	21000	21000	0
562	20230717	112600	13999300	21000	21000	21000	21000	0
563	20230717	112500	13999300	21000	21000	21000	21000	0
564	20230717	112400	13999300	21000	21000	21000	21000	0
565	20230717	112300	13999300	21000	21000	21000	21000	0
566	20230717	112200	13999300	21000	21000	21000	21000	0
567	20230717	112100	13999300	21000	21000	21000	21000	0
568	20230717	112000	13999300	21000	21000	21000	21000	0
569	20230717	111900	13999300	21000	21000	21000	21000	0
570	20230717	111800	13999300	21000	21000	21000	21000	0
571	20230717	111700	13999300	21000	21000	21000	21000	0
572	20230717	111600	13999300	21000	21000	21000	21000	0
573	20230717	111500	13999300	21000	21000	21000	21000	0
574	20230717	111400	13999300	21000	21000	21000	21000	0
575	20230717	111300	13999300	21000	21000	21000	21000	0
576	20230717	111200	13999300	21000	21000	21000	21000	0
577	20230717	111100	13999300	21000	21000	21000	21000	0
578	20230717	111000	13999300	21000	21000	21000	21000	0
579	20230717	110900	13999300	21000	21000	21000	21000	0
580	20230717	110800	13999300	21000	21000	21000	21000	0
581	20230717	110700	13999300	21000	21000	21000	21000	0
582	20230717	110600	13999300	21000	21000	21000	21000	0
583	20230717	110500	13999300	21000	21000	21000	21000	0
584	20230717	110400	13999300	21000	21000	21000	21000	0
585	20230717	110300	13999300	21000	21000	21000	21000	0
586	20230717	110200	13999300	21000	21000	21000	21000	0
587	20230717	110100	13999300	21000	21000	21000	21000	0
588	20230717	110000	13999300	21000	21000	21000	21000	15
589	20230717	105900	13684300	21150	21150	21150	21150	0
590	20230717	105800	13684300	21150	21150	21150	21150	0
591	20230717	105700	13684300	21150	21150	21150	21150	0
592	20230717	105600	13684300	21150	21150	21150	21150	0
593	20230717	105500	13684300	21150	21150	21150	21150	0
594	20230717	105400	13684300	21150	21150	21150	21150	0
595	20230717	105300	13684300	21150	21150	21150	21150	0
596	20230717	105200	13684300	21150	21150	21150	21150	0
597	20230717	105100	13684300	21150	21150	21150	21150	0
598	20230717	105000	13684300	21150	21150	21150	21150	0
599	20230717	104900	13684300	21150	21150	21150	21150	0
600	20230717	104800	13684300	21150	21150	21150	21150	0
601	20230717	104700	13684300	21150	21150	21150	21150	0
602	20230717	104600	13684300	21150	21150	21150	21150	0
603	20230717	104500	13684300	21150	21150	21150	21150	0
604	20230717	104400	13684300	21150	21150	21150	21150	0
605	20230717	104300	13684300	21150	21150	21150	21150	0
606	20230717	104200	13684300	21150	21150	21150	21150	0
607	20230717	104100	13684300	21150	21150	21150	21150	0
608	20230717	104000	13684300	21150	21150	21150	21150	0
609	20230717	103900	13684300	21150	21150	21150	21150	0
610	20230717	103800	13684300	21150	21150	21150	21150	0
611	20230717	103700	13684300	21150	21150	21150	21150	0
612	20230717	103600	13684300	21150	21150	21150	21150	0
613	20230717	103500	13684300	21150	21150	21150	21150	0
614	20230717	103400	13684300	21150	21150	21150	21150	0
615	20230717	103300	13684300	21150	21150	21150	21150	0
616	20230717	103200	13684300	21150	21150	21150	21150	0
617	20230717	103100	13684300	21150	21150	21150	21150	0
618	20230717	103000	13684300	21150	21150	21150	21150	0
619	20230717	102900	13684300	21150	21150	21150	21150	0
620	20230717	102800	13684300	21150	21150	21150	21150	0
621	20230717	102700	13684300	21150	21150	21150	21150	0
622	20230717	102600	13684300	21150	21150	21150	21150	0
623	20230717	102500	13684300	21150	21150	21150	21150	0
624	20230717	102400	13684300	21150	21150	21150	21150	0
625	20230717	102300	13684300	21150	21150	21150	21150	0
626	20230717	102200	13684300	21150	21150	21150	21150	0
627	20230717	102100	13684300	21150	21150	21150	21150	0
628	20230717	102000	13684300	21150	21150	21150	21150	0
629	20230717	101900	13684300	21150	21150	21150	21150	0
630	20230717	101800	13684300	21150	21150	21150	21150	0
631	20230717	101700	13684300	21150	21150	21150	21150	0
632	20230717	101600	13684300	21150	21150	21150	21150	0
633	20230717	101500	13684300	21150	21150	21150	21150	0
634	20230717	101400	13684300	21150	21150	21150	21150	0
635	20230717	101300	13684300	21150	21150	21150	21150	0
636	20230717	101200	13684300	21150	21150	21150	21150	0
637	20230717	101100	13684300	21150	21150	21150	21150	0
638	20230717	101000	13684300	21150	21150	21150	21150	0
639	20230717	100900	13684300	21150	21150	21150	21150	0
640	20230717	100800	13684300	21150	21150	21150	21150	0
641	20230717	100700	13684300	21150	21150	21150	21150	2
642	20230717	100600	13642000	21200	21200	21200	21200	0
643	20230717	100500	13642000	21200	21200	21200	21200	0
644	20230717	100400	13642000	21200	21150	21200	21150	30
645	20230717	100300	13006450	21150	21150	21150	21150	0
646	20230717	100200	13006450	21150	21150	21150	21150	0
647	20230717	100100	13006450	21150	21150	21150	21150	1
648	20230717	100000	12985300	20950	20950	20950	20950	0
649	20230717	095900	12985300	20950	20950	20950	20950	0
650	20230717	095800	12985300	20950	20950	20950	20950	0
651	20230717	095700	12985300	20950	20950	20950	20950	4
652	20230717	095600	12901500	20950	20950	20950	20950	0
653	20230717	095500	12901500	20950	20950	20950	20950	7
654	20230717	095400	12754850	21200	21200	21200	21200	0
655	20230717	095300	12754850	21200	21200	21200	21200	0
656	20230717	095200	12754850	21200	21200	21200	21200	0
657	20230717	095100	12754850	21200	21200	21200	21200	0
658	20230717	095000	12754850	21200	21200	21200	21200	0
659	20230717	094900	12754850	21200	21200	21200	21200	0
660	20230717	094800	12754850	21200	21200	21200	21200	0
661	20230717	094700	12754850	21200	21200	21200	21200	0
662	20230717	094600	12754850	21200	21200	21200	21200	0
663	20230717	094500	12754850	21200	21200	21200	21200	0
664	20230717	094400	12754850	21200	21200	21200	21200	0
665	20230717	094300	12754850	21200	21200	21200	21200	0
666	20230717	094200	12754850	21200	21200	21200	21200	0
667	20230717	094100	12754850	21200	21200	21200	21200	0
668	20230717	094000	12754850	21200	21200	21200	21200	0
669	20230717	093900	12754850	21200	21200	21200	21200	0
670	20230717	093800	12754850	21200	21200	21200	21200	0
671	20230717	093700	12754850	21200	21200	21200	21200	0
672	20230717	093600	12754850	21200	21200	21200	21200	0
673	20230717	093500	12754850	21200	21200	21200	21200	0
674	20230717	093400	12754850	21200	21200	21200	21200	0
675	20230717	093300	12754850	21200	21200	21200	21200	0
676	20230717	093200	12754850	21200	21200	21200	21200	0
677	20230717	093100	12754850	21200	21200	21200	21200	0
678	20230717	093000	12754850	21200	21200	21200	21200	0
679	20230717	092900	12754850	21200	21200	21200	21200	0
680	20230717	092800	12754850	21200	21200	21200	21200	0
681	20230717	092700	12754850	21200	21200	21200	21200	0
682	20230717	092600	12754850	21200	21200	21200	21200	0
683	20230717	092500	12754850	21200	21200	21200	21200	1
684	20230717	092400	12733650	20650	20900	20900	20650	100
685	20230717	092300	10664250	21200	21200	21200	21200	0
686	20230717	092200	10664250	21200	21200	21200	21200	0
687	20230717	092100	10664250	21200	21200	21200	21200	0
688	20230717	092000	10664250	21200	21200	21200	21200	41
689	20230717	091900	9795050	21200	21200	21200	21200	40
690	20230717	091800	8947050	21200	21200	21200	21200	100
691	20230717	091700	6827050	21200	21200	21200	21200	0
692	20230717	091600	6827050	21200	21200	21200	21200	50
693	20230717	091500	5767050	21200	21200	21200	21200	48
694	20230717	091400	4749450	21200	21400	21400	21200	12
695	20230717	091300	4494650	21200	21200	21200	21200	211
696	20230717	091200	21450	21450	21450	21450	21450	0
697	20230717	091100	21450	21450	21450	21450	21450	0
698	20230717	091000	21450	21450	21450	21450	21450	0
699	20230717	090900	21450	21450	21450	21450	21450	0
700	20230717	090800	21450	21450	21450	21450	21450	0
701	20230717	090700	21450	21450	21450	21450	21450	0
702	20230717	090600	21450	21450	21450	21450	21450	0
703	20230717	090500	21450	21450	21450	21450	21450	0
704	20230717	090400	21450	21450	21450	21450	21450	0
705	20230717	090300	21450	21450	21450	21450	21450	0
706	20230717	090200	21450	21450	21450	21450	21450	0
707	20230717	090100	21450	21450	21450	21450	21450	0
708	20230717	090000	21450	21450	21450	21450	21450	1