KissMeData/024830/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190500	53594940	7950	7950	7950	7950	47
3	20230719	190400	53594940	7950	7950	7950	7950	0
4	20230719	190300	53594940	7950	7950	7950	7950	0
5	20230719	190200	53594940	7950	7950	7950	7950	0
6	20230719	190100	53594940	7950	7950	7950	7950	0
7	20230719	190000	53594940	7950	7950	7950	7950	0
8	20230719	185900	53594940	7950	7950	7950	7950	0
9	20230719	185800	53594940	7950	7950	7950	7950	0
10	20230719	185700	53594940	7950	7950	7950	7950	0
11	20230719	185600	53594940	7950	7950	7950	7950	0
12	20230719	185500	53594940	7950	7950	7950	7950	0
13	20230719	185400	53594940	7950	7950	7950	7950	0
14	20230719	185300	53594940	7950	7950	7950	7950	0
15	20230719	185200	53594940	7950	7950	7950	7950	0
16	20230719	185100	53594940	7950	7950	7950	7950	0
17	20230719	185000	53594940	7950	7950	7950	7950	0
18	20230719	184900	53594940	7950	7950	7950	7950	0
19	20230719	184800	53594940	7950	7950	7950	7950	0
20	20230719	184700	53594940	7950	7950	7950	7950	0
21	20230719	184600	53594940	7950	7950	7950	7950	0
22	20230719	184500	53594940	7950	7950	7950	7950	0
23	20230719	184400	53594940	7950	7950	7950	7950	0
24	20230719	184300	53594940	7950	7950	7950	7950	0
25	20230719	184200	53594940	7950	7950	7950	7950	0
26	20230719	184100	53594940	7950	7950	7950	7950	0
27	20230719	184000	53594940	7950	7950	7950	7950	0
28	20230719	183900	53594940	7950	7950	7950	7950	0
29	20230719	183800	53594940	7950	7950	7950	7950	0
30	20230719	183700	53594940	7950	7950	7950	7950	0
31	20230719	183600	53594940	7950	7950	7950	7950	0
32	20230719	183500	53594940	7950	7950	7950	7950	47
33	20230719	183400	53594940	7950	7950	7950	7950	0
34	20230719	183300	53594940	7950	7950	7950	7950	0
35	20230719	183200	53594940	7950	7950	7950	7950	0
36	20230719	183100	53594940	7950	7950	7950	7950	0
37	20230719	183000	53594940	7950	7950	7950	7950	0
38	20230719	182900	53594940	7950	7950	7950	7950	0
39	20230719	182800	53594940	7950	7950	7950	7950	0
40	20230719	182700	53594940	7950	7950	7950	7950	0
41	20230719	182600	53594940	7950	7950	7950	7950	0
42	20230719	182500	53594940	7950	7950	7950	7950	0
43	20230719	182400	53594940	7950	7950	7950	7950	0
44	20230719	182300	53594940	7950	7950	7950	7950	0
45	20230719	182200	53594940	7950	7950	7950	7950	0
46	20230719	182100	53594940	7950	7950	7950	7950	0
47	20230719	182000	53594940	7950	7950	7950	7950	0
48	20230719	181900	53594940	7950	7950	7950	7950	0
49	20230719	181800	53594940	7950	7950	7950	7950	0
50	20230719	181700	53594940	7950	7950	7950	7950	0
51	20230719	181600	53594940	7950	7950	7950	7950	0
52	20230719	181500	53594940	7950	7950	7950	7950	0
53	20230719	181400	53594940	7950	7950	7950	7950	0
54	20230719	181300	53594940	7950	7950	7950	7950	0
55	20230719	181200	53594940	7950	7950	7950	7950	0
56	20230719	181100	53594940	7950	7950	7950	7950	0
57	20230719	181000	53594940	7950	7950	7950	7950	0
58	20230719	180900	53594940	7950	7950	7950	7950	0
59	20230719	180800	53594940	7950	7950	7950	7950	0
60	20230719	180700	53594940	7950	7950	7950	7950	0
61	20230719	180600	53594940	7950	7950	7950	7950	0
62	20230719	180500	53594940	7950	7950	7950	7950	47
63	20230719	180400	53594940	7950	7950	7950	7950	0
64	20230719	180300	53594940	7950	7950	7950	7950	0
65	20230719	180200	53594940	7950	7950	7950	7950	0
66	20230719	180100	53594940	7950	7950	7950	7950	0
67	20230719	180000	53594940	7950	7950	7950	7950	0
68	20230719	175900	53594940	7950	7950	7950	7950	0
69	20230719	175800	53594940	7950	7950	7950	7950	0
70	20230719	175700	53594940	7950	7950	7950	7950	0
71	20230719	175600	53594940	7950	7950	7950	7950	0
72	20230719	175500	53594940	7950	7950	7950	7950	0
73	20230719	175400	53594940	7950	7950	7950	7950	0
74	20230719	175300	53594940	7950	7950	7950	7950	0
75	20230719	175200	53594940	7950	7950	7950	7950	0
76	20230719	175100	53594940	7950	7950	7950	7950	0
77	20230719	175000	53594940	7950	7950	7950	7950	0
78	20230719	174900	53594940	7950	7950	7950	7950	0
79	20230719	174800	53594940	7950	7950	7950	7950	0
80	20230719	174700	53594940	7950	7950	7950	7950	0
81	20230719	174600	53594940	7950	7950	7950	7950	0
82	20230719	174500	53594940	7950	7950	7950	7950	0
83	20230719	174400	53594940	7950	7950	7950	7950	0
84	20230719	174300	53594940	7950	7950	7950	7950	0
85	20230719	174200	53594940	7950	7950	7950	7950	0
86	20230719	174100	53594940	7950	7950	7950	7950	0
87	20230719	174000	53594940	7950	7950	7950	7950	0
88	20230719	173900	53594940	7950	7950	7950	7950	0
89	20230719	173800	53594940	7950	7950	7950	7950	0
90	20230719	173700	53594940	7950	7950	7950	7950	0
91	20230719	173600	53594940	7950	7950	7950	7950	0
92	20230719	173500	53594940	7950	7950	7950	7950	47
93	20230719	173400	53594940	7950	7950	7950	7950	0
94	20230719	173300	53594940	7950	7950	7950	7950	0
95	20230719	173200	53594940	7950	7950	7950	7950	0
96	20230719	173100	53594940	7950	7950	7950	7950	0
97	20230719	173000	53594940	7950	7950	7950	7950	0
98	20230719	172900	53594940	7950	7950	7950	7950	0
99	20230719	172800	53594940	7950	7950	7950	7950	0
100	20230719	172700	53594940	7950	7950	7950	7950	0
101	20230719	172600	53594940	7950	7950	7950	7950	0
102	20230719	172500	53594940	7950	7950	7950	7950	0
103	20230719	172400	53594940	7950	7950	7950	7950	0
104	20230719	172300	53594940	7950	7950	7950	7950	0
105	20230719	172200	53594940	7950	7950	7950	7950	0
106	20230719	172100	53594940	7950	7950	7950	7950	0
107	20230719	172000	53594940	7950	7950	7950	7950	0
108	20230719	171900	53594940	7950	7950	7950	7950	0
109	20230719	171800	53594940	7950	7950	7950	7950	0
110	20230719	171700	53594940	7950	7950	7950	7950	0
111	20230719	171600	53594940	7950	7950	7950	7950	0
112	20230719	171500	53594940	7950	7950	7950	7950	0
113	20230719	171400	53594940	7950	7950	7950	7950	0
114	20230719	171300	53594940	7950	7950	7950	7950	0
115	20230719	171200	53594940	7950	7950	7950	7950	0
116	20230719	171100	53594940	7950	7950	7950	7950	0
117	20230719	171000	53594940	7950	7950	7950	7950	0
118	20230719	170900	53594940	7950	7950	7950	7950	0
119	20230719	170800	53594940	7950	7950	7950	7950	0
120	20230719	170700	53594940	7950	7950	7950	7950	0
121	20230719	170600	53594940	7950	7950	7950	7950	0
122	20230719	170500	53594940	7950	7950	7950	7950	47
123	20230719	170400	53594940	7950	7950	7950	7950	0
124	20230719	170300	53594940	7950	7950	7950	7950	0
125	20230719	170200	53594940	7950	7950	7950	7950	0
126	20230719	170100	53594940	7950	7950	7950	7950	0
127	20230719	170000	53594940	7950	7950	7950	7950	0
128	20230719	165900	53594940	7950	7950	7950	7950	0
129	20230719	165800	53594940	7950	7950	7950	7950	0
130	20230719	165700	53594940	7950	7950	7950	7950	0
131	20230719	165600	53594940	7950	7950	7950	7950	0
132	20230719	165500	53594940	7950	7950	7950	7950	0
133	20230719	165400	53594940	7950	7950	7950	7950	0
134	20230719	165300	53594940	7950	7950	7950	7950	0
135	20230719	165200	53594940	7950	7950	7950	7950	0
136	20230719	165100	53594940	7950	7950	7950	7950	0
137	20230719	165000	53594940	7950	7950	7950	7950	0
138	20230719	164900	53594940	7950	7950	7950	7950	0
139	20230719	164800	53594940	7950	7950	7950	7950	0
140	20230719	164700	53594940	7950	7950	7950	7950	0
141	20230719	164600	53594940	7950	7950	7950	7950	0
142	20230719	164500	53594940	7950	7950	7950	7950	0
143	20230719	164400	53594940	7950	7950	7950	7950	0
144	20230719	164300	53594940	7950	7950	7950	7950	0
145	20230719	164200	53594940	7950	7950	7950	7950	0
146	20230719	164100	53594940	7950	7950	7950	7950	0
147	20230719	164000	53594940	7950	7950	7950	7950	0
148	20230719	163900	53594940	7950	7950	7950	7950	0
149	20230719	163800	53594940	7950	7950	7950	7950	0
150	20230719	163700	53594940	7950	7950	7950	7950	0
151	20230719	163600	53594940	7950	7950	7950	7950	0
152	20230719	163500	53594940	7950	7950	7950	7950	47
153	20230719	163400	53594940	7950	7950	7950	7950	0
154	20230719	163300	53594940	7950	7950	7950	7950	0
155	20230719	163200	53594940	7950	7950	7950	7950	0
156	20230719	163100	53594940	7950	7950	7950	7950	0
157	20230719	163000	53594940	7950	7950	7950	7950	0
158	20230719	162900	53594940	7950	7950	7950	7950	0
159	20230719	162800	53594940	7950	7950	7950	7950	0
160	20230719	162700	53594940	7950	7950	7950	7950	0
161	20230719	162600	53594940	7950	7950	7950	7950	0
162	20230719	162500	53594940	7950	7950	7950	7950	0
163	20230719	162400	53594940	7950	7950	7950	7950	0
164	20230719	162300	53594940	7950	7950	7950	7950	0
165	20230719	162200	53594940	7950	7950	7950	7950	0
166	20230719	162100	53594940	7950	7950	7950	7950	0
167	20230719	162000	53594940	7950	7950	7950	7950	0
168	20230719	161900	53594940	7950	7950	7950	7950	0
169	20230719	161800	53594940	7950	7950	7950	7950	0
170	20230719	161700	53594940	7950	7950	7950	7950	0
171	20230719	161600	53594940	7950	7950	7950	7950	0
172	20230719	161500	53594940	7950	7950	7950	7950	0
173	20230719	161400	53594940	7950	7950	7950	7950	0
174	20230719	161300	53594940	7950	7950	7950	7950	0
175	20230719	161200	53594940	7950	7950	7950	7950	0
176	20230719	161100	53594940	7950	7950	7950	7950	0
177	20230719	161000	53594940	7950	7950	7950	7950	0
178	20230719	160900	53594940	7950	7950	7950	7950	0
179	20230719	160800	53594940	7950	7950	7950	7950	0
180	20230719	160700	53594940	7950	7950	7950	7950	0
181	20230719	160600	53594940	7950	7950	7950	7950	0
182	20230719	160500	53594940	7950	7950	7950	7950	47
183	20230719	160400	53594940	7950	7950	7950	7950	0
184	20230719	160300	53594940	7950	7950	7950	7950	0
185	20230719	160200	53594940	7950	7950	7950	7950	0
186	20230719	160100	53594940	7950	7950	7950	7950	0
187	20230719	160000	53594940	7950	7950	7950	7950	0
188	20230719	155900	53594940	7950	7950	7950	7950	0
189	20230719	155800	53594940	7950	7950	7950	7950	0
190	20230719	155700	53594940	7950	7950	7950	7950	0
191	20230719	155600	53594940	7950	7950	7950	7950	0
192	20230719	155500	53594940	7950	7950	7950	7950	0
193	20230719	155400	53594940	7950	7950	7950	7950	0
194	20230719	155300	53594940	7950	7950	7950	7950	0
195	20230719	155200	53594940	7950	7950	7950	7950	0
196	20230719	155100	53594940	7950	7950	7950	7950	0
197	20230719	155000	53594940	7950	7950	7950	7950	0
198	20230719	154900	53594940	7950	7950	7950	7950	0
199	20230719	154800	53594940	7950	7950	7950	7950	0
200	20230719	154700	53594940	7950	7950	7950	7950	0
201	20230719	154600	53594940	7950	7950	7950	7950	0
202	20230719	154500	53594940	7950	7950	7950	7950	0
203	20230719	154400	53594940	7950	7950	7950	7950	0
204	20230719	154300	53594940	7950	7950	7950	7950	0
205	20230719	154200	53594940	7950	7950	7950	7950	0
206	20230719	154100	53594940	7950	7950	7950	7950	0
207	20230719	154000	53594940	7950	7950	7950	7950	0
208	20230719	153900	53594940	7950	7950	7950	7950	0
209	20230719	153800	53594940	7950	7950	7950	7950	0
210	20230719	153700	53594940	7950	7950	7950	7950	0
211	20230719	153600	53594940	7950	7950	7950	7950	0
212	20230719	153500	53594940	7950	7950	7950	7950	47
213	20230719	153400	53594940	7950	7950	7950	7950	0
214	20230719	153300	53594940	7950	7950	7950	7950	0
215	20230719	153200	53594940	7950	7950	7950	7950	0
216	20230719	153100	53594940	7950	7950	7950	7950	0
217	20230719	153000	53594940	7950	7950	7950	7950	47
218	20230719	152900	53221290	7960	7960	7960	7960	0
219	20230719	152800	53221290	7960	7960	7960	7960	0
220	20230719	152700	53221290	7960	7960	7960	7960	0
221	20230719	152600	53221290	7960	7960	7960	7960	0
222	20230719	152500	53221290	7960	7960	7960	7960	0
223	20230719	152400	53221290	7960	7960	7960	7960	0
224	20230719	152300	53221290	7960	7960	7960	7960	0
225	20230719	152200	53221290	7960	7960	7960	7960	0
226	20230719	152100	53221290	7960	7960	7960	7960	0
227	20230719	152000	53221290	7960	7960	7960	7960	0
228	20230719	151900	53221290	7960	7960	7960	7960	60
229	20230719	151800	52743690	7980	7980	7980	7980	5
230	20230719	151700	52703790	7980	7980	7980	7980	0
231	20230719	151600	52703790	7980	7980	7980	7980	14
232	20230719	151500	52592070	7980	7980	7980	7980	0
233	20230719	151400	52592070	7980	7980	7980	7980	0
234	20230719	151300	52592070	7980	7980	7980	7980	4
235	20230719	151200	52560150	7980	7980	7980	7980	0
236	20230719	151100	52560150	7980	7980	7980	7980	0
237	20230719	151000	52560150	7980	7980	7980	7980	0
238	20230719	150900	52560150	7980	7980	7980	7980	0
239	20230719	150800	52560150	7980	7980	7980	7980	37
240	20230719	150700	52264890	7950	7950	7950	7950	0
241	20230719	150600	52264890	7950	7950	7950	7950	0
242	20230719	150500	52264890	7950	7950	7950	7950	0
243	20230719	150400	52264890	7950	7950	7950	7950	0
244	20230719	150300	52264890	7950	7950	7950	7950	26
245	20230719	150200	52058190	7960	7960	7960	7960	0
246	20230719	150100	52058190	7960	7960	7960	7960	0
247	20230719	150000	52058190	7960	7960	7960	7960	0
248	20230719	145900	52058190	7960	7960	7960	7960	0
249	20230719	145800	52058190	7960	7960	7960	7960	0
250	20230719	145700	52058190	7960	7960	7960	7960	0
251	20230719	145600	52058190	7960	7960	7960	7960	0
252	20230719	145500	52058190	7960	7960	7960	7960	0
253	20230719	145400	52058190	7960	7960	7960	7960	1
254	20230719	145300	52050230	7950	7950	7950	7950	0
255	20230719	145200	52050230	7950	7950	7950	7950	0
256	20230719	145100	52050230	7950	7950	7950	7950	313
257	20230719	145000	49561880	7950	7950	7950	7950	0
258	20230719	144900	49561880	7950	7950	7950	7950	12
259	20230719	144800	49466480	7960	7960	7960	7960	0
260	20230719	144700	49466480	7960	7960	7960	7960	0
261	20230719	144600	49466480	7960	7960	7960	7960	0
262	20230719	144500	49466480	7960	7960	7960	7960	0
263	20230719	144400	49466480	7960	7960	7960	7960	0
264	20230719	144300	49466480	7960	7960	7960	7960	0
265	20230719	144200	49466480	7960	7960	7960	7960	0
266	20230719	144100	49466480	7960	7960	7960	7960	0
267	20230719	144000	49466480	7960	7960	7960	7960	0
268	20230719	143900	49466480	7960	7960	7960	7960	0
269	20230719	143800	49466480	7960	7960	7960	7960	0
270	20230719	143700	49466480	7960	7960	7960	7960	0
271	20230719	143600	49466480	7960	7960	7960	7960	0
272	20230719	143500	49466480	7960	7960	7960	7960	0
273	20230719	143400	49466480	7960	7960	7960	7960	0
274	20230719	143300	49466480	7960	7960	7960	7960	0
275	20230719	143200	49466480	7960	7960	7960	7960	0
276	20230719	143100	49466480	7960	7960	7960	7960	0
277	20230719	143000	49466480	7960	7960	7960	7960	0
278	20230719	142900	49466480	7960	7960	7960	7960	0
279	20230719	142800	49466480	7960	7960	7960	7960	0
280	20230719	142700	49466480	7960	7960	7960	7960	5
281	20230719	142600	49426680	7950	7950	7950	7950	0
282	20230719	142500	49426680	7950	7950	7950	7950	0
283	20230719	142400	49426680	7950	7950	7950	7950	0
284	20230719	142300	49426680	7950	7950	7950	7950	0
285	20230719	142200	49426680	7950	7950	7950	7950	0
286	20230719	142100	49426680	7950	7950	7950	7950	0
287	20230719	142000	49426680	7950	7950	7950	7950	0
288	20230719	141900	49426680	7950	7950	7950	7950	0
289	20230719	141800	49426680	7950	7950	7950	7950	13
290	20230719	141700	49323330	7950	7950	7950	7950	0
291	20230719	141600	49323330	7950	7950	7950	7950	0
292	20230719	141500	49323330	7950	7950	7950	7950	0
293	20230719	141400	49323330	7950	7950	7950	7950	0
294	20230719	141300	49323330	7950	7950	7950	7950	0
295	20230719	141200	49323330	7950	7950	7950	7950	0
296	20230719	141100	49323330	7950	7950	7950	7950	0
297	20230719	141000	49323330	7950	7950	7950	7950	0
298	20230719	140900	49323330	7950	7950	7950	7950	0
299	20230719	140800	49323330	7950	7950	7950	7950	0
300	20230719	140700	49323330	7950	7950	7950	7950	0
301	20230719	140600	49323330	7950	7950	7950	7950	0
302	20230719	140500	49323330	7950	7950	7950	7950	0
303	20230719	140400	49323330	7950	7950	7950	7950	0
304	20230719	140300	49323330	7950	7950	7950	7950	0
305	20230719	140200	49323330	7950	7950	7950	7950	0
306	20230719	140100	49323330	7950	7960	7960	7950	288
307	20230719	140000	47033710	7960	7960	7960	7960	0
308	20230719	135900	47033710	7960	7960	7960	7960	0
309	20230719	135800	47033710	7960	7960	7960	7960	0
310	20230719	135700	47033710	7960	7960	7960	7960	0
311	20230719	135600	47033710	7960	7960	7960	7960	0
312	20230719	135500	47033710	7960	7960	7960	7960	0
313	20230719	135400	47033710	7960	7960	7960	7960	0
314	20230719	135300	47033710	7960	7960	7960	7960	0
315	20230719	135200	47033710	7960	7960	7960	7960	0
316	20230719	135100	47033710	7960	7960	7960	7960	124
317	20230719	135000	46046670	7960	7960	7960	7960	0
318	20230719	134900	46046670	7960	7960	7960	7960	0
319	20230719	134800	46046670	7960	7960	7960	7960	0
320	20230719	134700	46046670	7960	7960	7960	7960	32
321	20230719	134600	45791950	7960	7960	7960	7960	0
322	20230719	134500	45791950	7960	7960	7960	7960	0
323	20230719	134400	45791950	7960	7960	7960	7960	0
324	20230719	134300	45791950	7960	7960	7960	7960	0
325	20230719	134200	45791950	7960	7960	7960	7960	0
326	20230719	134100	45791950	7960	7960	7960	7960	0
327	20230719	134000	45791950	7960	7960	7960	7960	0
328	20230719	133900	45791950	7960	7960	7960	7960	0
329	20230719	133800	45791950	7960	7960	7960	7960	0
330	20230719	133700	45791950	7960	7960	7960	7960	0
331	20230719	133600	45791950	7960	7960	7960	7960	0
332	20230719	133500	45791950	7960	7960	7960	7960	0
333	20230719	133400	45791950	7960	7960	7960	7960	0
334	20230719	133300	45791950	7960	7960	7960	7960	0
335	20230719	133200	45791950	7960	7960	7960	7960	0
336	20230719	133100	45791950	7960	7960	7960	7960	0
337	20230719	133000	45791950	7960	7960	7960	7960	0
338	20230719	132900	45791950	7960	7960	7960	7960	0
339	20230719	132800	45791950	7960	7960	7960	7960	0
340	20230719	132700	45791950	7960	7960	7960	7960	0
341	20230719	132600	45791950	7960	7960	7960	7960	0
342	20230719	132500	45791950	7960	7960	7960	7960	22
343	20230719	132400	45616830	7980	7980	7980	7980	0
344	20230719	132300	45616830	7980	7980	7980	7980	0
345	20230719	132200	45616830	7980	7980	7980	7980	0
346	20230719	132100	45616830	7980	7980	7980	7980	0
347	20230719	132000	45616830	7980	7980	7980	7980	0
348	20230719	131900	45616830	7980	7980	7980	7980	0
349	20230719	131800	45616830	7980	7980	7980	7980	0
350	20230719	131700	45616830	7980	7980	7980	7980	0
351	20230719	131600	45616830	7980	7980	7980	7980	0
352	20230719	131500	45616830	7980	7980	7980	7980	0
353	20230719	131400	45616830	7980	7980	7980	7980	0
354	20230719	131300	45616830	7980	7980	7980	7980	30
355	20230719	131200	45377430	7960	7960	7960	7960	0
356	20230719	131100	45377430	7960	7960	7960	7960	0
357	20230719	131000	45377430	7960	7960	7960	7960	0
358	20230719	130900	45377430	7960	7960	7960	7960	0
359	20230719	130800	45377430	7960	7960	7960	7960	0
360	20230719	130700	45377430	7960	7960	7960	7960	0
361	20230719	130600	45377430	7960	7960	7960	7960	0
362	20230719	130500	45377430	7960	7960	7960	7960	22
363	20230719	130400	45202310	7960	7960	7960	7960	0
364	20230719	130300	45202310	7960	7960	7960	7960	0
365	20230719	130200	45202310	7960	7960	7960	7960	13
366	20230719	130100	45098830	7950	7950	7950	7950	0
367	20230719	130000	45098830	7950	7950	7950	7950	0
368	20230719	125900	45098830	7950	7950	7950	7950	0
369	20230719	125800	45098830	7950	7950	7950	7950	0
370	20230719	125700	45098830	7950	7950	7950	7950	0
371	20230719	125600	45098830	7950	7950	7950	7950	0
372	20230719	125500	45098830	7950	7950	7950	7950	0
373	20230719	125400	45098830	7950	7950	7950	7950	0
374	20230719	125300	45098830	7950	7950	7950	7950	237
375	20230719	125200	43214680	7980	7980	7980	7980	30
376	20230719	125100	42975280	7950	7950	7950	7950	62
377	20230719	125000	42482380	7950	7950	7950	7950	59
378	20230719	124900	42013330	7950	7950	7950	7950	0
379	20230719	124800	42013330	7950	7950	7950	7950	26
380	20230719	124700	41806630	7950	7950	7950	7950	0
381	20230719	124600	41806630	7950	7950	7950	7950	0
382	20230719	124500	41806630	7950	7950	7950	7950	0
383	20230719	124400	41806630	7950	7950	7950	7950	0
384	20230719	124300	41806630	7950	7950	7950	7950	0
385	20230719	124200	41806630	7950	7950	7950	7950	0
386	20230719	124100	41806630	7950	7950	7950	7950	0
387	20230719	124000	41806630	7950	7950	7950	7950	0
388	20230719	123900	41806630	7950	7950	7950	7950	0
389	20230719	123800	41806630	7950	7950	7950	7950	0
390	20230719	123700	41806630	7950	7950	7950	7950	2
391	20230719	123600	41790730	7950	7950	7950	7950	0
392	20230719	123500	41790730	7950	7950	7950	7950	0
393	20230719	123400	41790730	7950	7950	7950	7950	0
394	20230719	123300	41790730	7950	7950	7950	7950	0
395	20230719	123200	41790730	7950	7950	7950	7950	0
396	20230719	123100	41790730	7950	7950	7950	7950	0
397	20230719	123000	41790730	7950	7950	7950	7950	26
398	20230719	122900	41584030	8000	8000	8000	8000	0
399	20230719	122800	41584030	8000	8000	8000	8000	0
400	20230719	122700	41584030	8000	8000	8000	8000	0
401	20230719	122600	41584030	8000	8000	8000	8000	1
402	20230719	122500	41576030	7960	7960	7960	7960	5
403	20230719	122400	41536230	7950	7950	7950	7950	0
404	20230719	122300	41536230	7950	7950	7950	7950	0
405	20230719	122200	41536230	7950	7950	7950	7950	0
406	20230719	122100	41536230	7950	7950	7950	7950	0
407	20230719	122000	41536230	7950	7950	7950	7950	0
408	20230719	121900	41536230	7950	7950	7950	7950	0
409	20230719	121800	41536230	7950	7950	7950	7950	0
410	20230719	121700	41536230	7950	7950	7950	7950	0
411	20230719	121600	41536230	7950	7950	7950	7950	0
412	20230719	121500	41536230	7950	7950	7950	7950	0
413	20230719	121400	41536230	7950	7950	7950	7950	4
414	20230719	121300	41504430	7950	7980	8000	7950	2978
415	20230719	121200	17689730	7970	7970	7970	7970	0
416	20230719	121100	17689730	7970	7970	7970	7970	0
417	20230719	121000	17689730	7970	7970	7970	7970	0
418	20230719	120900	17689730	7970	7970	7970	7970	0
419	20230719	120800	17689730	7970	7970	7970	7970	0
420	20230719	120700	17689730	7970	7970	7970	7970	0
421	20230719	120600	17689730	7970	7970	7970	7970	0
422	20230719	120500	17689730	7970	7970	7970	7970	0
423	20230719	120400	17689730	7970	7970	7970	7970	0
424	20230719	120300	17689730	7970	7970	7970	7970	50
425	20230719	120200	17291230	7960	7960	7960	7960	0
426	20230719	120100	17291230	7960	7960	7960	7960	0
427	20230719	120000	17291230	7960	7960	7960	7960	0
428	20230719	115900	17291230	7960	7960	7960	7960	20
429	20230719	115800	17132030	7970	7970	7970	7970	0
430	20230719	115700	17132030	7970	7970	7970	7970	0
431	20230719	115600	17132030	7970	7970	7970	7970	0
432	20230719	115500	17132030	7970	7970	7970	7970	0
433	20230719	115400	17132030	7970	7970	7970	7970	0
434	20230719	115300	17132030	7970	7970	7970	7970	1
435	20230719	115200	17124060	7970	7970	7970	7970	0
436	20230719	115100	17124060	7970	7970	7970	7970	1
437	20230719	115000	17116090	7960	7960	7960	7960	0
438	20230719	114900	17116090	7960	7960	7960	7960	0
439	20230719	114800	17116090	7960	7960	7960	7960	0
440	20230719	114700	17116090	7960	7960	7960	7960	0
441	20230719	114600	17116090	7960	7960	7960	7960	0
442	20230719	114500	17116090	7960	7960	7960	7960	1
443	20230719	114400	17108130	7970	7970	7970	7970	0
444	20230719	114300	17108130	7970	7970	7970	7970	0
445	20230719	114200	17108130	7970	7970	7970	7970	0
446	20230719	114100	17108130	7970	7970	7970	7970	0
447	20230719	114000	17108130	7970	7970	7970	7970	0
448	20230719	113900	17108130	7970	7970	7970	7970	0
449	20230719	113800	17108130	7970	7970	7970	7970	0
450	20230719	113700	17108130	7970	7970	7970	7970	0
451	20230719	113600	17108130	7970	7970	7970	7970	0
452	20230719	113500	17108130	7970	7970	7970	7970	0
453	20230719	113400	17108130	7970	7970	7970	7970	0
454	20230719	113300	17108130	7970	7970	7970	7970	0
455	20230719	113200	17108130	7970	7970	7970	7970	0
456	20230719	113100	17108130	7970	7970	7970	7970	0
457	20230719	113000	17108130	7970	7970	7970	7970	0
458	20230719	112900	17108130	7970	7970	7970	7970	0
459	20230719	112800	17108130	7970	7970	7970	7970	0
460	20230719	112700	17108130	7970	7970	7970	7970	0
461	20230719	112600	17108130	7970	7970	7970	7970	0
462	20230719	112500	17108130	7970	7970	7970	7970	0
463	20230719	112400	17108130	7970	7970	7970	7970	0
464	20230719	112300	17108130	7970	7970	7970	7970	0
465	20230719	112200	17108130	7970	7970	7970	7970	1
466	20230719	112100	17100160	7970	7970	7970	7970	0
467	20230719	112000	17100160	7970	7970	7970	7970	0
468	20230719	111900	17100160	7970	7970	7970	7970	0
469	20230719	111800	17100160	7970	7970	7970	7970	0
470	20230719	111700	17100160	7970	7970	7970	7970	0
471	20230719	111600	17100160	7970	7970	7970	7970	0
472	20230719	111500	17100160	7970	7970	7970	7970	0
473	20230719	111400	17100160	7970	7970	7970	7970	0
474	20230719	111300	17100160	7970	7970	7970	7970	0
475	20230719	111200	17100160	7970	7970	7970	7960	96
476	20230719	111100	16335300	7970	7970	7970	7970	0
477	20230719	111000	16335300	7970	7970	7970	7970	0
478	20230719	110900	16335300	7970	7970	7970	7970	0
479	20230719	110800	16335300	7970	7970	7970	7970	50
480	20230719	110700	15936800	7960	7960	7960	7960	0
481	20230719	110600	15936800	7960	7960	7960	7960	0
482	20230719	110500	15936800	7960	7960	7960	7960	0
483	20230719	110400	15936800	7960	7960	7960	7960	0
484	20230719	110300	15936800	7960	7960	7960	7960	0
485	20230719	110200	15936800	7960	7960	7960	7960	13
486	20230719	110100	15833320	7960	7960	7960	7960	0
487	20230719	110000	15833320	7960	7960	7960	7960	0
488	20230719	105900	15833320	7960	7960	7960	7960	50
489	20230719	105800	15435320	7960	7970	7970	7960	191
490	20230719	105700	13914480	7980	7980	7980	7980	0
491	20230719	105600	13914480	7980	7980	7980	7980	1
492	20230719	105500	13906500	7980	7980	7980	7980	0
493	20230719	105400	13906500	7980	7980	7980	7980	10
494	20230719	105300	13826700	8000	8000	8000	8000	0
495	20230719	105200	13826700	8000	8000	8000	8000	0
496	20230719	105100	13826700	8000	8000	8000	8000	0
497	20230719	105000	13826700	8000	8000	8000	8000	0
498	20230719	104900	13826700	8000	8000	8000	8000	0
499	20230719	104800	13826700	8000	8000	8000	8000	0
500	20230719	104700	13826700	8000	8000	8000	8000	0
501	20230719	104600	13826700	8000	8000	8000	8000	0
502	20230719	104500	13826700	8000	8000	8000	8000	0
503	20230719	104400	13826700	8000	8000	8000	8000	0
504	20230719	104300	13826700	8000	8000	8000	8000	0
505	20230719	104200	13826700	8000	8000	8000	8000	0
506	20230719	104100	13826700	8000	8000	8000	8000	0
507	20230719	104000	13826700	8000	8000	8000	8000	0
508	20230719	103900	13826700	8000	8000	8000	8000	0
509	20230719	103800	13826700	8000	8000	8000	8000	0
510	20230719	103700	13826700	8000	8000	8000	8000	0
511	20230719	103600	13826700	8000	8000	8000	8000	0
512	20230719	103500	13826700	8000	8000	8000	8000	0
513	20230719	103400	13826700	8000	8000	8000	8000	0
514	20230719	103300	13826700	8000	8000	8000	8000	0
515	20230719	103200	13826700	8000	8000	8000	8000	0
516	20230719	103100	13826700	8000	8000	8000	8000	0
517	20230719	103000	13826700	8000	8000	8000	8000	678
518	20230719	102900	8402700	8000	8000	8000	8000	0
519	20230719	102800	8402700	8000	8000	8000	8000	0
520	20230719	102700	8402700	8000	8000	8000	8000	0
521	20230719	102600	8402700	8000	8000	8000	8000	0
522	20230719	102500	8402700	8000	8000	8000	8000	0
523	20230719	102400	8402700	8000	8000	8000	8000	0
524	20230719	102300	8402700	8000	8000	8000	8000	3
525	20230719	102200	8378700	7990	7990	7990	7990	0
526	20230719	102100	8378700	7990	7990	7990	7990	0
527	20230719	102000	8378700	7990	7990	7990	7990	0
528	20230719	101900	8378700	7990	7990	7990	7990	0
529	20230719	101800	8378700	7990	7990	7990	7990	0
530	20230719	101700	8378700	7990	7990	7990	7990	0
531	20230719	101600	8378700	7990	7990	7990	7990	0
532	20230719	101500	8378700	7990	7990	7990	7990	0
533	20230719	101400	8378700	7990	7990	7990	7990	0
534	20230719	101300	8378700	7990	7990	7990	7990	0
535	20230719	101200	8378700	7990	7990	7990	7990	0
536	20230719	101100	8378700	7990	7990	7990	7990	0
537	20230719	101000	8378700	7990	7990	7990	7990	0
538	20230719	100900	8378700	7990	7990	7990	7990	30
539	20230719	100800	8139000	7980	7980	7980	7980	0
540	20230719	100700	8139000	7980	7980	7980	7980	1
541	20230719	100600	8131020	7990	7990	7990	7990	0
542	20230719	100500	8131020	7990	7990	7990	7990	0
543	20230719	100400	8131020	7990	7990	7990	7990	0
544	20230719	100300	8131020	7990	7990	7990	7990	2
545	20230719	100200	8115040	8000	8000	8000	8000	0
546	20230719	100100	8115040	8000	8000	8000	8000	60
547	20230719	100000	7635040	8000	8000	8000	8000	0
548	20230719	095900	7635040	8000	8000	8000	8000	0
549	20230719	095800	7635040	8000	8000	8000	8000	0
550	20230719	095700	7635040	8000	8000	8000	8000	0
551	20230719	095600	7635040	8000	8000	8000	8000	0
552	20230719	095500	7635040	8000	8000	8000	8000	0
553	20230719	095400	7635040	8000	8000	8000	8000	0
554	20230719	095300	7635040	8000	8000	8000	8000	0
555	20230719	095200	7635040	8000	8000	8000	8000	0
556	20230719	095100	7635040	8000	8000	8000	8000	0
557	20230719	095000	7635040	8000	8000	8000	8000	0
558	20230719	094900	7635040	8000	8000	8000	8000	0
559	20230719	094800	7635040	8000	8000	8000	8000	0
560	20230719	094700	7635040	8000	8000	8000	8000	100
561	20230719	094600	6835040	8000	8000	8000	8000	0
562	20230719	094500	6835040	8000	8000	8000	8000	0
563	20230719	094400	6835040	8000	8000	8000	8000	0
564	20230719	094300	6835040	8000	8000	8000	8000	3
565	20230719	094200	6811040	8000	8000	8000	8000	0
566	20230719	094100	6811040	8000	8000	8000	8000	0
567	20230719	094000	6811040	8000	8000	8000	8000	0
568	20230719	093900	6811040	8000	8000	8000	8000	0
569	20230719	093800	6811040	8000	8000	8000	8000	0
570	20230719	093700	6811040	8000	8000	8000	8000	0
571	20230719	093600	6811040	8000	8000	8000	8000	0
572	20230719	093500	6811040	8000	8000	8000	8000	61
573	20230719	093400	6323040	7920	7920	7920	7920	0
574	20230719	093300	6323040	7920	7920	7920	7920	0
575	20230719	093200	6323040	7920	7920	7920	7920	0
576	20230719	093100	6323040	7920	7920	7920	7920	0
577	20230719	093000	6323040	7920	7920	7920	7920	0
578	20230719	092900	6323040	7920	7920	7920	7920	0
579	20230719	092800	6323040	7920	7920	7920	7920	0
580	20230719	092700	6323040	7920	7920	7920	7920	0
581	20230719	092600	6323040	7920	7920	7920	7920	0
582	20230719	092500	6323040	7920	7920	7920	7920	0
583	20230719	092400	6323040	7920	7920	7920	7920	0
584	20230719	092300	6323040	7920	7920	7920	7920	0
585	20230719	092200	6323040	7920	7920	7920	7920	0
586	20230719	092100	6323040	7920	7920	7920	7920	0
587	20230719	092000	6323040	7920	7920	7920	7920	0
588	20230719	091900	6323040	7920	7920	7920	7920	0
589	20230719	091800	6323040	7920	7920	7920	7920	0
590	20230719	091700	6323040	7920	7920	7920	7920	0
591	20230719	091600	6323040	7920	7920	7920	7920	0
592	20230719	091500	6323040	7920	7920	7920	7920	1
593	20230719	091400	6315120	7920	7920	7920	7920	8
594	20230719	091300	6251760	7920	7920	7920	7910	146
595	20230719	091200	5095460	7980	7990	7990	7980	29
596	20230719	091100	4864030	8000	8000	8000	8000	192
597	20230719	091000	3328030	8000	8000	8000	8000	25
598	20230719	090900	3128030	8000	8000	8000	8000	51
599	20230719	090800	2720030	8000	8000	8000	8000	0
600	20230719	090700	2720030	8000	8000	8000	8000	0
601	20230719	090600	2720030	8000	8000	8000	8000	0
602	20230719	090500	2720030	8000	8010	8010	8000	13
603	20230719	090400	2616000	8000	8000	8000	8000	0
604	20230719	090300	2616000	8000	8000	8000	8000	0
605	20230719	090200	2616000	8000	8000	8000	8000	0
606	20230719	090100	2616000	8000	8000	8000	8000	0
607	20230719	090000	2616000	8000	8000	8000	8000	327