KissMeData/100030/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	194800	109421490	18850	18850	18850	18850	78
3	20230720	194700	109421490	18850	18850	18850	18850	0
4	20230720	194600	109421490	18850	18850	18850	18850	0
5	20230720	194500	109421490	18850	18850	18850	18850	0
6	20230720	194400	109421490	18850	18850	18850	18850	0
7	20230720	194300	109421490	18850	18850	18850	18850	0
8	20230720	194200	109421490	18850	18850	18850	18850	0
9	20230720	194100	109421490	18850	18850	18850	18850	0
10	20230720	194000	109421490	18850	18850	18850	18850	0
11	20230720	193900	109421490	18850	18850	18850	18850	0
12	20230720	193800	109421490	18850	18850	18850	18850	0
13	20230720	193700	109421490	18850	18850	18850	18850	0
14	20230720	193600	109421490	18850	18850	18850	18850	0
15	20230720	193500	109421490	18850	18850	18850	18850	0
16	20230720	193400	109421490	18850	18850	18850	18850	0
17	20230720	193300	109421490	18850	18850	18850	18850	0
18	20230720	193200	109421490	18850	18850	18850	18850	0
19	20230720	193100	109421490	18850	18850	18850	18850	0
20	20230720	193000	109421490	18850	18850	18850	18850	0
21	20230720	192900	109421490	18850	18850	18850	18850	0
22	20230720	192800	109421490	18850	18850	18850	18850	0
23	20230720	192700	109421490	18850	18850	18850	18850	0
24	20230720	192600	109421490	18850	18850	18850	18850	0
25	20230720	192500	109421490	18850	18850	18850	18850	0
26	20230720	192400	109421490	18850	18850	18850	18850	0
27	20230720	192300	109421490	18850	18850	18850	18850	0
28	20230720	192200	109421490	18850	18850	18850	18850	0
29	20230720	192100	109421490	18850	18850	18850	18850	0
30	20230720	192000	109421490	18850	18850	18850	18850	0
31	20230720	191900	109421490	18850	18850	18850	18850	0
32	20230720	191800	109421490	18850	18850	18850	18850	78
33	20230720	191700	109421490	18850	18850	18850	18850	0
34	20230720	191600	109421490	18850	18850	18850	18850	0
35	20230720	191500	109421490	18850	18850	18850	18850	0
36	20230720	191400	109421490	18850	18850	18850	18850	0
37	20230720	191300	109421490	18850	18850	18850	18850	0
38	20230720	191200	109421490	18850	18850	18850	18850	0
39	20230720	191100	109421490	18850	18850	18850	18850	0
40	20230720	191000	109421490	18850	18850	18850	18850	0
41	20230720	190900	109421490	18850	18850	18850	18850	0
42	20230720	190800	109421490	18850	18850	18850	18850	0
43	20230720	190700	109421490	18850	18850	18850	18850	0
44	20230720	190600	109421490	18850	18850	18850	18850	0
45	20230720	190500	109421490	18850	18850	18850	18850	0
46	20230720	190400	109421490	18850	18850	18850	18850	0
47	20230720	190300	109421490	18850	18850	18850	18850	0
48	20230720	190200	109421490	18850	18850	18850	18850	0
49	20230720	190100	109421490	18850	18850	18850	18850	0
50	20230720	190000	109421490	18850	18850	18850	18850	0
51	20230720	185900	109421490	18850	18850	18850	18850	0
52	20230720	185800	109421490	18850	18850	18850	18850	0
53	20230720	185700	109421490	18850	18850	18850	18850	0
54	20230720	185600	109421490	18850	18850	18850	18850	0
55	20230720	185500	109421490	18850	18850	18850	18850	0
56	20230720	185400	109421490	18850	18850	18850	18850	0
57	20230720	185300	109421490	18850	18850	18850	18850	0
58	20230720	185200	109421490	18850	18850	18850	18850	0
59	20230720	185100	109421490	18850	18850	18850	18850	0
60	20230720	185000	109421490	18850	18850	18850	18850	0
61	20230720	184900	109421490	18850	18850	18850	18850	0
62	20230720	184800	109421490	18850	18850	18850	18850	78
63	20230720	184700	109421490	18850	18850	18850	18850	0
64	20230720	184600	109421490	18850	18850	18850	18850	0
65	20230720	184500	109421490	18850	18850	18850	18850	0
66	20230720	184400	109421490	18850	18850	18850	18850	0
67	20230720	184300	109421490	18850	18850	18850	18850	0
68	20230720	184200	109421490	18850	18850	18850	18850	0
69	20230720	184100	109421490	18850	18850	18850	18850	0
70	20230720	184000	109421490	18850	18850	18850	18850	0
71	20230720	183900	109421490	18850	18850	18850	18850	0
72	20230720	183800	109421490	18850	18850	18850	18850	0
73	20230720	183700	109421490	18850	18850	18850	18850	0
74	20230720	183600	109421490	18850	18850	18850	18850	0
75	20230720	183500	109421490	18850	18850	18850	18850	0
76	20230720	183400	109421490	18850	18850	18850	18850	0
77	20230720	183300	109421490	18850	18850	18850	18850	0
78	20230720	183200	109421490	18850	18850	18850	18850	0
79	20230720	183100	109421490	18850	18850	18850	18850	0
80	20230720	183000	109421490	18850	18850	18850	18850	0
81	20230720	182900	109421490	18850	18850	18850	18850	0
82	20230720	182800	109421490	18850	18850	18850	18850	0
83	20230720	182700	109421490	18850	18850	18850	18850	0
84	20230720	182600	109421490	18850	18850	18850	18850	0
85	20230720	182500	109421490	18850	18850	18850	18850	0
86	20230720	182400	109421490	18850	18850	18850	18850	0
87	20230720	182300	109421490	18850	18850	18850	18850	0
88	20230720	182200	109421490	18850	18850	18850	18850	0
89	20230720	182100	109421490	18850	18850	18850	18850	0
90	20230720	182000	109421490	18850	18850	18850	18850	0
91	20230720	181900	109421490	18850	18850	18850	18850	0
92	20230720	181800	109421490	18850	18850	18850	18850	78
93	20230720	181700	109421490	18850	18850	18850	18850	0
94	20230720	181600	109421490	18850	18850	18850	18850	0
95	20230720	181500	109421490	18850	18850	18850	18850	0
96	20230720	181400	109421490	18850	18850	18850	18850	0
97	20230720	181300	109421490	18850	18850	18850	18850	0
98	20230720	181200	109421490	18850	18850	18850	18850	0
99	20230720	181100	109421490	18850	18850	18850	18850	0
100	20230720	181000	109421490	18850	18850	18850	18850	0
101	20230720	180900	109421490	18850	18850	18850	18850	0
102	20230720	180800	109421490	18850	18850	18850	18850	0
103	20230720	180700	109421490	18850	18850	18850	18850	0
104	20230720	180600	109421490	18850	18850	18850	18850	0
105	20230720	180500	109421490	18850	18850	18850	18850	0
106	20230720	180400	109421490	18850	18850	18850	18850	0
107	20230720	180300	109421490	18850	18850	18850	18850	0
108	20230720	180200	109421490	18850	18850	18850	18850	0
109	20230720	180100	109421490	18850	18850	18850	18850	0
110	20230720	180000	109421490	18850	18850	18850	18850	0
111	20230720	175900	109421490	18850	18850	18850	18850	0
112	20230720	175800	109421490	18850	18850	18850	18850	0
113	20230720	175700	109421490	18850	18850	18850	18850	0
114	20230720	175600	109421490	18850	18850	18850	18850	0
115	20230720	175500	109421490	18850	18850	18850	18850	0
116	20230720	175400	109421490	18850	18850	18850	18850	0
117	20230720	175300	109421490	18850	18850	18850	18850	0
118	20230720	175200	109421490	18850	18850	18850	18850	0
119	20230720	175100	109421490	18850	18850	18850	18850	0
120	20230720	175000	109421490	18850	18850	18850	18850	0
121	20230720	174900	109421490	18850	18850	18850	18850	0
122	20230720	174800	109421490	18850	18850	18850	18850	78
123	20230720	174700	109421490	18850	18850	18850	18850	0
124	20230720	174600	109421490	18850	18850	18850	18850	0
125	20230720	174500	109421490	18850	18850	18850	18850	0
126	20230720	174400	109421490	18850	18850	18850	18850	0
127	20230720	174300	109421490	18850	18850	18850	18850	0
128	20230720	174200	109421490	18850	18850	18850	18850	0
129	20230720	174100	109421490	18850	18850	18850	18850	0
130	20230720	174000	109421490	18850	18850	18850	18850	0
131	20230720	173900	109421490	18850	18850	18850	18850	0
132	20230720	173800	109421490	18850	18850	18850	18850	0
133	20230720	173700	109421490	18850	18850	18850	18850	0
134	20230720	173600	109421490	18850	18850	18850	18850	0
135	20230720	173500	109421490	18850	18850	18850	18850	0
136	20230720	173400	109421490	18850	18850	18850	18850	0
137	20230720	173300	109421490	18850	18850	18850	18850	0
138	20230720	173200	109421490	18850	18850	18850	18850	0
139	20230720	173100	109421490	18850	18850	18850	18850	0
140	20230720	173000	109421490	18850	18850	18850	18850	0
141	20230720	172900	109421490	18850	18850	18850	18850	0
142	20230720	172800	109421490	18850	18850	18850	18850	0
143	20230720	172700	109421490	18850	18850	18850	18850	0
144	20230720	172600	109421490	18850	18850	18850	18850	0
145	20230720	172500	109421490	18850	18850	18850	18850	0
146	20230720	172400	109421490	18850	18850	18850	18850	0
147	20230720	172300	109421490	18850	18850	18850	18850	0
148	20230720	172200	109421490	18850	18850	18850	18850	0
149	20230720	172100	109421490	18850	18850	18850	18850	0
150	20230720	172000	109421490	18850	18850	18850	18850	0
151	20230720	171900	109421490	18850	18850	18850	18850	0
152	20230720	171800	109421490	18850	18850	18850	18850	78
153	20230720	171700	109421490	18850	18850	18850	18850	0
154	20230720	171600	109421490	18850	18850	18850	18850	0
155	20230720	171500	109421490	18850	18850	18850	18850	0
156	20230720	171400	109421490	18850	18850	18850	18850	0
157	20230720	171300	109421490	18850	18850	18850	18850	0
158	20230720	171200	109421490	18850	18850	18850	18850	0
159	20230720	171100	109421490	18850	18850	18850	18850	0
160	20230720	171000	109421490	18850	18850	18850	18850	0
161	20230720	170900	109421490	18850	18850	18850	18850	0
162	20230720	170800	109421490	18850	18850	18850	18850	0
163	20230720	170700	109421490	18850	18850	18850	18850	0
164	20230720	170600	109421490	18850	18850	18850	18850	0
165	20230720	170500	109421490	18850	18850	18850	18850	0
166	20230720	170400	109421490	18850	18850	18850	18850	0
167	20230720	170300	109421490	18850	18850	18850	18850	0
168	20230720	170200	109421490	18850	18850	18850	18850	0
169	20230720	170100	109421490	18850	18850	18850	18850	0
170	20230720	170000	109421490	18850	18850	18850	18850	0
171	20230720	165900	109421490	18850	18850	18850	18850	0
172	20230720	165800	109421490	18850	18850	18850	18850	0
173	20230720	165700	109421490	18850	18850	18850	18850	0
174	20230720	165600	109421490	18850	18850	18850	18850	0
175	20230720	165500	109421490	18850	18850	18850	18850	0
176	20230720	165400	109421490	18850	18850	18850	18850	0
177	20230720	165300	109421490	18850	18850	18850	18850	0
178	20230720	165200	109421490	18850	18850	18850	18850	0
179	20230720	165100	109421490	18850	18850	18850	18850	0
180	20230720	165000	109421490	18850	18850	18850	18850	0
181	20230720	164900	109421490	18850	18850	18850	18850	0
182	20230720	164800	109421490	18850	18850	18850	18850	78
183	20230720	164700	109421490	18850	18850	18850	18850	0
184	20230720	164600	109421490	18850	18850	18850	18850	0
185	20230720	164500	109421490	18850	18850	18850	18850	0
186	20230720	164400	109421490	18850	18850	18850	18850	0
187	20230720	164300	109421490	18850	18850	18850	18850	0
188	20230720	164200	109421490	18850	18850	18850	18850	0
189	20230720	164100	109421490	18850	18850	18850	18850	0
190	20230720	164000	109421490	18850	18850	18850	18850	0
191	20230720	163900	109421490	18850	18850	18850	18850	0
192	20230720	163800	109421490	18850	18850	18850	18850	0
193	20230720	163700	109421490	18850	18850	18850	18850	0
194	20230720	163600	109421490	18850	18850	18850	18850	0
195	20230720	163500	109421490	18850	18850	18850	18850	0
196	20230720	163400	109421490	18850	18850	18850	18850	0
197	20230720	163300	109421490	18850	18850	18850	18850	0
198	20230720	163200	109421490	18850	18850	18850	18850	0
199	20230720	163100	109421490	18850	18850	18850	18850	0
200	20230720	163000	109421490	18850	18850	18850	18850	0
201	20230720	162900	109421490	18850	18850	18850	18850	0
202	20230720	162800	109421490	18850	18850	18850	18850	0
203	20230720	162700	109421490	18850	18850	18850	18850	0
204	20230720	162600	109421490	18850	18850	18850	18850	0
205	20230720	162500	109421490	18850	18850	18850	18850	0
206	20230720	162400	109421490	18850	18850	18850	18850	0
207	20230720	162300	109421490	18850	18850	18850	18850	0
208	20230720	162200	109421490	18850	18850	18850	18850	0
209	20230720	162100	109421490	18850	18850	18850	18850	0
210	20230720	162000	109421490	18850	18850	18850	18850	0
211	20230720	161900	109421490	18850	18850	18850	18850	0
212	20230720	161800	109421490	18850	18850	18850	18850	78
213	20230720	161700	109421490	18850	18850	18850	18850	0
214	20230720	161600	109421490	18850	18850	18850	18850	0
215	20230720	161500	109421490	18850	18850	18850	18850	0
216	20230720	161400	109421490	18850	18850	18850	18850	0
217	20230720	161300	109421490	18850	18850	18850	18850	0
218	20230720	161200	109421490	18850	18850	18850	18850	0
219	20230720	161100	109421490	18850	18850	18850	18850	0
220	20230720	161000	109421490	18850	18850	18850	18850	0
221	20230720	160900	109421490	18850	18850	18850	18850	0
222	20230720	160800	109421490	18850	18850	18850	18850	0
223	20230720	160700	109421490	18850	18850	18850	18850	0
224	20230720	160600	109421490	18850	18850	18850	18850	0
225	20230720	160500	109421490	18850	18850	18850	18850	0
226	20230720	160400	109421490	18850	18850	18850	18850	0
227	20230720	160300	109421490	18850	18850	18850	18850	0
228	20230720	160200	109421490	18850	18850	18850	18850	0
229	20230720	160100	109421490	18850	18850	18850	18850	0
230	20230720	160000	109421490	18850	18850	18850	18850	0
231	20230720	155900	109421490	18850	18850	18850	18850	0
232	20230720	155800	109421490	18850	18850	18850	18850	0
233	20230720	155700	109421490	18850	18850	18850	18850	0
234	20230720	155600	109421490	18850	18850	18850	18850	0
235	20230720	155500	109421490	18850	18850	18850	18850	0
236	20230720	155400	109421490	18850	18850	18850	18850	0
237	20230720	155300	109421490	18850	18850	18850	18850	0
238	20230720	155200	109421490	18850	18850	18850	18850	0
239	20230720	155100	109421490	18850	18850	18850	18850	0
240	20230720	155000	109421490	18850	18850	18850	18850	0
241	20230720	154900	109421490	18850	18850	18850	18850	0
242	20230720	154800	109421490	18850	18850	18850	18850	78
243	20230720	154700	109421490	18850	18850	18850	18850	0
244	20230720	154600	109421490	18850	18850	18850	18850	0
245	20230720	154500	109421490	18850	18850	18850	18850	0
246	20230720	154400	109421490	18850	18850	18850	18850	0
247	20230720	154300	109421490	18850	18850	18850	18850	0
248	20230720	154200	109421490	18850	18850	18850	18850	0
249	20230720	154100	109421490	18850	18850	18850	18850	0
250	20230720	154000	109421490	18850	18850	18850	18850	0
251	20230720	153900	109421490	18850	18850	18850	18850	0
252	20230720	153800	109421490	18850	18850	18850	18850	0
253	20230720	153700	109421490	18850	18850	18850	18850	0
254	20230720	153600	109421490	18850	18850	18850	18850	0
255	20230720	153500	109421490	18850	18850	18850	18850	0
256	20230720	153400	109421490	18850	18850	18850	18850	0
257	20230720	153300	109421490	18850	18850	18850	18850	0
258	20230720	153200	109421490	18850	18850	18850	18850	0
259	20230720	153100	109421490	18850	18850	18850	18850	0
260	20230720	153000	109421490	18850	18850	18850	18850	78
261	20230720	152900	107951190	18850	18850	18850	18850	0
262	20230720	152800	107951190	18850	18850	18850	18850	0
263	20230720	152700	107951190	18850	18850	18850	18850	0
264	20230720	152600	107951190	18850	18850	18850	18850	0
265	20230720	152500	107951190	18850	18850	18850	18850	0
266	20230720	152400	107951190	18850	18850	18850	18850	0
267	20230720	152300	107951190	18850	18850	18850	18850	0
268	20230720	152200	107951190	18850	18850	18850	18850	0
269	20230720	152100	107951190	18850	18850	18850	18850	0
270	20230720	152000	107951190	18850	18850	18850	18850	0
271	20230720	151900	107951190	18850	18850	18850	18850	2
272	20230720	151800	107913490	18850	18850	18850	18850	0
273	20230720	151700	107913490	18850	18850	18850	18850	0
274	20230720	151600	107913490	18850	18850	18850	18850	0
275	20230720	151500	107913490	18850	18850	18850	18850	0
276	20230720	151400	107913490	18850	18850	18850	18850	2
277	20230720	151300	107875790	18860	18860	18860	18860	0
278	20230720	151200	107875790	18860	18860	18860	18860	0
279	20230720	151100	107875790	18860	18860	18860	18860	0
280	20230720	151000	107875790	18860	18860	18860	18860	0
281	20230720	150900	107875790	18860	18860	18860	18860	0
282	20230720	150800	107875790	18860	18860	18860	18860	0
283	20230720	150700	107875790	18860	18860	18860	18860	0
284	20230720	150600	107875790	18860	18860	18860	18860	0
285	20230720	150500	107875790	18860	18860	18860	18860	0
286	20230720	150400	107875790	18860	18860	18860	18860	0
287	20230720	150300	107875790	18860	18860	18860	18860	9
288	20230720	150200	107706050	18860	18860	18860	18860	0
289	20230720	150100	107706050	18860	18860	18860	18860	0
290	20230720	150000	107706050	18860	18860	18860	18860	2
291	20230720	145900	107668330	18850	18850	18850	18850	0
292	20230720	145800	107668330	18850	18850	18850	18850	0
293	20230720	145700	107668330	18850	18850	18850	18850	58
294	20230720	145600	106575030	18860	18860	18860	18860	0
295	20230720	145500	106575030	18860	18860	18860	18860	0
296	20230720	145400	106575030	18860	18860	18860	18860	0
297	20230720	145300	106575030	18860	18860	18860	18860	0
298	20230720	145200	106575030	18860	18860	18860	18860	1
299	20230720	145100	106556170	18860	18860	18860	18860	0
300	20230720	145000	106556170	18860	18860	18860	18860	0
301	20230720	144900	106556170	18860	18860	18860	18860	6
302	20230720	144800	106443010	18860	18860	18860	18860	0
303	20230720	144700	106443010	18860	18860	18860	18860	5
304	20230720	144600	106348710	18860	18860	18860	18860	0
305	20230720	144500	106348710	18860	18860	18860	18860	0
306	20230720	144400	106348710	18860	18860	18860	18860	0
307	20230720	144300	106348710	18860	18860	18860	18860	0
308	20230720	144200	106348710	18860	18860	18860	18860	0
309	20230720	144100	106348710	18860	18860	18860	18860	0
310	20230720	144000	106348710	18860	18860	18860	18860	0
311	20230720	143900	106348710	18860	18860	18860	18860	1
312	20230720	143800	106329850	18850	18850	18850	18850	0
313	20230720	143700	106329850	18850	18850	18850	18850	0
314	20230720	143600	106329850	18850	18850	18850	18850	0
315	20230720	143500	106329850	18850	18850	18850	18850	0
316	20230720	143400	106329850	18850	18850	18850	18850	0
317	20230720	143300	106329850	18850	18850	18850	18850	0
318	20230720	143200	106329850	18850	18850	18850	18850	0
319	20230720	143100	106329850	18850	18850	18850	18850	0
320	20230720	143000	106329850	18850	18850	18850	18850	1
321	20230720	142900	106311000	18860	18860	18860	18860	1
322	20230720	142800	106292140	18840	18840	18840	18840	0
323	20230720	142700	106292140	18840	18840	18840	18840	0
324	20230720	142600	106292140	18840	18840	18840	18840	0
325	20230720	142500	106292140	18840	18840	18840	18840	0
326	20230720	142400	106292140	18840	18840	18840	18840	5
327	20230720	142300	106197940	18860	18860	18860	18860	0
328	20230720	142200	106197940	18860	18860	18860	18860	0
329	20230720	142100	106197940	18860	18860	18860	18860	0
330	20230720	142000	106197940	18860	18860	18860	18860	0
331	20230720	141900	106197940	18860	18860	18860	18860	0
332	20230720	141800	106197940	18860	18860	18860	18860	1
333	20230720	141700	106179080	18840	18840	18840	18840	0
334	20230720	141600	106179080	18840	18840	18840	18840	0
335	20230720	141500	106179080	18840	18830	18840	18830	15
336	20230720	141400	105896490	18840	18860	18860	18840	10
337	20230720	141300	105707950	18830	18830	18830	18830	0
338	20230720	141200	105707950	18830	18830	18830	18830	0
339	20230720	141100	105707950	18830	18830	18830	18830	0
340	20230720	141000	105707950	18830	18830	18830	18830	0
341	20230720	140900	105707950	18830	18830	18830	18830	0
342	20230720	140800	105707950	18830	18830	18830	18830	0
343	20230720	140700	105707950	18830	18830	18830	18830	0
344	20230720	140600	105707950	18830	18830	18830	18830	0
345	20230720	140500	105707950	18830	18830	18830	18830	0
346	20230720	140400	105707950	18830	18840	18840	18830	70
347	20230720	140300	104389690	18850	18850	18850	18850	0
348	20230720	140200	104389690	18850	18850	18850	18850	30
349	20230720	140100	103824190	18850	18850	18850	18850	20
350	20230720	140000	103447190	18840	18840	18840	18840	0
351	20230720	135900	103447190	18840	18840	18840	18840	0
352	20230720	135800	103447190	18840	18840	18840	18840	0
353	20230720	135700	103447190	18840	18840	18840	18840	0
354	20230720	135600	103447190	18840	18840	18840	18840	0
355	20230720	135500	103447190	18840	18840	18840	18840	0
356	20230720	135400	103447190	18840	18840	18840	18840	0
357	20230720	135300	103447190	18840	18840	18840	18840	0
358	20230720	135200	103447190	18840	18840	18840	18840	0
359	20230720	135100	103447190	18840	18840	18840	18840	0
360	20230720	135000	103447190	18840	18840	18840	18840	0
361	20230720	134900	103447190	18840	18840	18840	18840	1
362	20230720	134800	103428350	18830	18840	18840	18830	151
363	20230720	134700	100585010	18840	18850	18850	18840	60
364	20230720	134600	99454330	18860	18860	18870	18860	524
365	20230720	134500	89571630	18870	18870	18870	18870	1
366	20230720	134400	89552760	18870	18870	18870	18870	0
367	20230720	134300	89552760	18870	18870	18870	18870	3
368	20230720	134200	89496150	18860	18860	18860	18860	100
369	20230720	134100	87610150	18860	18860	18860	18860	0
370	20230720	134000	87610150	18860	18860	18860	18860	0
371	20230720	133900	87610150	18860	18860	18860	18860	12
372	20230720	133800	87383830	18860	18860	18860	18860	0
373	20230720	133700	87383830	18860	18880	18880	18860	323
374	20230720	133600	81287810	18880	18880	18880	18880	0
375	20230720	133500	81287810	18880	18880	18880	18880	0
376	20230720	133400	81287810	18880	18880	18880	18880	0
377	20230720	133300	81287810	18880	18880	18880	18880	0
378	20230720	133200	81287810	18880	18880	18880	18880	0
379	20230720	133100	81287810	18880	18880	18880	18880	0
380	20230720	133000	81287810	18880	18880	18880	18880	0
381	20230720	132900	81287810	18880	18880	18880	18880	0
382	20230720	132800	81287810	18880	18880	18880	18880	0
383	20230720	132700	81287810	18880	18880	18880	18880	0
384	20230720	132600	81287810	18880	18880	18890	18880	6
385	20230720	132500	81174520	18880	18880	18880	18880	4
386	20230720	132400	81099000	18890	18890	18890	18890	128
387	20230720	132300	78681080	18900	18900	18900	18900	0
388	20230720	132200	78681080	18900	18900	18900	18900	0
389	20230720	132100	78681080	18900	18900	18900	18900	0
390	20230720	132000	78681080	18900	18900	18900	18900	0
391	20230720	131900	78681080	18900	18900	18900	18900	0
392	20230720	131800	78681080	18900	18900	18900	18900	0
393	20230720	131700	78681080	18900	18900	18900	18900	0
394	20230720	131600	78681080	18900	18900	18900	18900	0
395	20230720	131500	78681080	18900	18900	18900	18900	0
396	20230720	131400	78681080	18900	18900	18900	18900	0
397	20230720	131300	78681080	18900	18900	18900	18900	0
398	20230720	131200	78681080	18900	18900	18900	18900	0
399	20230720	131100	78681080	18900	18900	18900	18900	0
400	20230720	131000	78681080	18900	18900	18900	18900	0
401	20230720	130900	78681080	18900	18900	18900	18900	0
402	20230720	130800	78681080	18900	18900	18900	18900	0
403	20230720	130700	78681080	18900	18900	18900	18900	6
404	20230720	130600	78567680	18890	18890	18890	18890	0
405	20230720	130500	78567680	18890	18890	18890	18890	0
406	20230720	130400	78567680	18890	18890	18890	18890	0
407	20230720	130300	78567680	18890	18890	18890	18890	0
408	20230720	130200	78567680	18890	18890	18890	18890	0
409	20230720	130100	78567680	18890	18890	18890	18890	0
410	20230720	130000	78567680	18890	18890	18890	18890	0
411	20230720	125900	78567680	18890	18900	18900	18890	16
412	20230720	125800	78265430	18900	18900	18900	18900	0
413	20230720	125700	78265430	18900	18900	18900	18900	0
414	20230720	125600	78265430	18900	18900	18900	18900	0
415	20230720	125500	78265430	18900	18900	18900	18900	57
416	20230720	125400	77188130	18960	18960	18960	18960	0
417	20230720	125300	77188130	18960	18960	18960	18960	0
418	20230720	125200	77188130	18960	18960	18960	18960	0
419	20230720	125100	77188130	18960	18960	18960	18960	0
420	20230720	125000	77188130	18960	18960	18960	18960	0
421	20230720	124900	77188130	18960	18960	18960	18960	0
422	20230720	124800	77188130	18960	18960	18960	18960	0
423	20230720	124700	77188130	18960	18960	18960	18960	0
424	20230720	124600	77188130	18960	18960	18960	18960	1
425	20230720	124500	77169170	18890	18890	18890	18890	0
426	20230720	124400	77169170	18890	18890	18890	18890	0
427	20230720	124300	77169170	18890	18890	18890	18890	0
428	20230720	124200	77169170	18890	18890	18890	18890	0
429	20230720	124100	77169170	18890	18890	18890	18890	0
430	20230720	124000	77169170	18890	18890	18890	18890	30
431	20230720	123900	76602470	18890	18890	18890	18890	30
432	20230720	123800	76035770	18890	18890	18890	18890	20
433	20230720	123700	75657970	18900	18900	18900	18900	30
434	20230720	123600	75090970	18890	18890	18890	18890	0
435	20230720	123500	75090970	18890	18890	18890	18890	0
436	20230720	123400	75090970	18890	18890	18890	18890	5
437	20230720	123300	74996520	18900	18900	18900	18900	20
438	20230720	123200	74618520	18880	18880	18880	18880	0
439	20230720	123100	74618520	18880	18880	18880	18880	0
440	20230720	123000	74618520	18880	18880	18880	18880	0
441	20230720	122900	74618520	18880	18880	18880	18880	0
442	20230720	122800	74618520	18880	18880	18880	18880	0
443	20230720	122700	74618520	18880	18880	18880	18880	0
444	20230720	122600	74618520	18880	18880	18880	18880	0
445	20230720	122500	74618520	18880	18880	18880	18880	0
446	20230720	122400	74618520	18880	18880	18880	18880	0
447	20230720	122300	74618520	18880	18880	18880	18880	20
448	20230720	122200	74240920	18880	18880	18880	18880	30
449	20230720	122100	73674520	18880	18880	18880	18880	21
450	20230720	122000	73278040	18880	18880	18880	18880	2
451	20230720	121900	73240280	18880	18880	18880	18880	0
452	20230720	121800	73240280	18880	18880	18880	18880	0
453	20230720	121700	73240280	18880	18880	18880	18880	0
454	20230720	121600	73240280	18880	18880	18880	18880	0
455	20230720	121500	73240280	18880	18880	18880	18880	7
456	20230720	121400	73108120	18880	18880	18880	18880	5
457	20230720	121300	73013720	18880	18880	18880	18880	0
458	20230720	121200	73013720	18880	18880	18880	18880	0
459	20230720	121100	73013720	18880	18880	18880	18880	20
460	20230720	121000	72636120	18880	18880	18880	18880	0
461	20230720	120900	72636120	18880	18880	18880	18880	0
462	20230720	120800	72636120	18880	18880	18880	18880	4
463	20230720	120700	72560600	18880	18880	18880	18880	47
464	20230720	120600	71673240	18880	18880	18880	18880	0
465	20230720	120500	71673240	18880	18880	18880	18880	0
466	20230720	120400	71673240	18880	18880	18880	18880	11
467	20230720	120300	71465560	18880	18880	18880	18880	0
468	20230720	120200	71465560	18880	18880	18880	18880	4
469	20230720	120100	71390040	18880	18880	18880	18880	1
470	20230720	120000	71371160	18910	18910	18910	18910	16
471	20230720	115900	71068600	18880	18910	18910	18880	6
472	20230720	115800	70955170	18910	18910	18910	18910	0
473	20230720	115700	70955170	18910	18910	18910	18910	0
474	20230720	115600	70955170	18910	18910	18910	18910	0
475	20230720	115500	70955170	18910	18910	18910	18910	0
476	20230720	115400	70955170	18910	18910	18910	18910	0
477	20230720	115300	70955170	18910	18910	18910	18910	0
478	20230720	115200	70955170	18910	18910	18920	18880	11
479	20230720	115100	70747300	18880	18880	18880	18880	0
480	20230720	115000	70747300	18880	18880	18880	18880	0
481	20230720	114900	70747300	18880	18880	18880	18880	0
482	20230720	114800	70747300	18880	18880	18880	18880	3
483	20230720	114700	70690660	18880	18880	18880	18880	3
484	20230720	114600	70634020	18880	18890	18890	18880	100
485	20230720	114500	68745960	18920	18920	18920	18920	0
486	20230720	114400	68745960	18920	18920	18920	18920	0
487	20230720	114300	68745960	18920	18920	18920	18920	0
488	20230720	114200	68745960	18920	18920	18920	18920	0
489	20230720	114100	68745960	18920	18920	18920	18920	0
490	20230720	114000	68745960	18920	18880	18920	18880	3
491	20230720	113900	68689280	18880	18910	18910	18880	32
492	20230720	113800	68084270	18920	18920	18920	18920	40
493	20230720	113700	67327470	18960	18960	18960	18960	0
494	20230720	113600	67327470	18960	18960	18960	18960	0
495	20230720	113500	67327470	18960	18960	18960	18960	0
496	20230720	113400	67327470	18960	18960	18960	18960	1
497	20230720	113300	67308510	18910	18910	18910	18910	0
498	20230720	113200	67308510	18910	18910	18910	18910	0
499	20230720	113100	67308510	18910	18910	18910	18910	0
500	20230720	113000	67308510	18910	18910	18910	18910	0
501	20230720	112900	67308510	18910	18910	18910	18910	0
502	20230720	112800	67308510	18910	18910	18910	18910	0
503	20230720	112700	67308510	18910	18910	18910	18910	176
504	20230720	112600	63980350	18910	18910	18910	18910	11
505	20230720	112500	63772340	18910	18910	18910	18910	0
506	20230720	112400	63772340	18910	18910	18910	18910	7
507	20230720	112300	63639970	18910	18880	18910	18880	12
508	20230720	112200	63413350	18880	18880	18880	18880	0
509	20230720	112100	63413350	18880	18880	18880	18880	0
510	20230720	112000	63413350	18880	18880	18880	18880	0
511	20230720	111900	63413350	18880	18880	18880	18880	0
512	20230720	111800	63413350	18880	18880	18880	18880	0
513	20230720	111700	63413350	18880	18880	18880	18880	0
514	20230720	111600	63413350	18880	18880	18880	18880	10
515	20230720	111500	63224550	18910	18910	18910	18910	0
516	20230720	111400	63224550	18910	18910	18910	18910	0
517	20230720	111300	63224550	18910	18910	18910	18910	0
518	20230720	111200	63224550	18910	18910	18910	18910	0
519	20230720	111100	63224550	18910	18910	18910	18910	0
520	20230720	111000	63224550	18910	18910	18910	18910	0
521	20230720	110900	63224550	18910	18910	18910	18910	0
522	20230720	110800	63224550	18910	18910	18910	18910	0
523	20230720	110700	63224550	18910	18910	18910	18910	0
524	20230720	110600	63224550	18910	18910	18910	18910	0
525	20230720	110500	63224550	18910	18910	18910	18910	0
526	20230720	110400	63224550	18910	18910	18910	18910	0
527	20230720	110300	63224550	18910	18910	18910	18910	0
528	20230720	110200	63224550	18910	18910	18910	18910	4
529	20230720	110100	63148910	18920	18920	18920	18920	0
530	20230720	110000	63148910	18920	18920	18920	18920	0
531	20230720	105900	63148910	18920	18920	18920	18920	0
532	20230720	105800	63148910	18920	18920	18920	18920	0
533	20230720	105700	63148910	18920	18920	18920	18920	14
534	20230720	105600	62884030	18920	18920	18920	18920	1
535	20230720	105500	62865110	18880	18910	18910	18880	58
536	20230720	105400	61769960	18920	18920	18920	18920	6
537	20230720	105300	61656440	18930	18930	18930	18930	0
538	20230720	105200	61656440	18930	18930	18930	18930	0
539	20230720	105100	61656440	18930	18930	18930	18930	0
540	20230720	105000	61656440	18930	18930	18930	18930	3
541	20230720	104900	61599650	18930	18930	18930	18930	6
542	20230720	104800	61486070	18930	18930	18930	18930	0
543	20230720	104700	61486070	18930	18930	18930	18930	5
544	20230720	104600	61391420	18950	18950	18950	18950	0
545	20230720	104500	61391420	18950	18950	18950	18950	0
546	20230720	104400	61391420	18950	18950	18950	18950	0
547	20230720	104300	61391420	18950	18950	18950	18950	98
548	20230720	104200	59534320	18950	18950	18950	18950	0
549	20230720	104100	59534320	18950	18950	18950	18950	1
550	20230720	104000	59515370	18970	18970	18970	18970	0
551	20230720	103900	59515370	18970	18970	18970	18970	0
552	20230720	103800	59515370	18970	18970	18970	18970	0
553	20230720	103700	59515370	18970	18970	18970	18970	9
554	20230720	103600	59344640	18940	18950	18950	18890	805
555	20230720	103500	44136700	18940	18940	18940	18940	0
556	20230720	103400	44136700	18940	18940	18940	18940	2
557	20230720	103300	44098820	18890	18890	18890	18890	0
558	20230720	103200	44098820	18890	18890	18890	18890	0
559	20230720	103100	44098820	18890	18890	18890	18890	0
560	20230720	103000	44098820	18890	18900	18900	18890	214
561	20230720	102900	40056210	18900	18900	18900	18900	5
562	20230720	102800	39961710	18950	18950	18950	18950	0
563	20230720	102700	39961710	18950	18950	18950	18950	0
564	20230720	102600	39961710	18950	18950	18950	18950	0
565	20230720	102500	39961710	18950	18950	18950	18950	0
566	20230720	102400	39961710	18950	18950	18950	18950	8
567	20230720	102300	39810110	18980	18980	18980	18980	0
568	20230720	102200	39810110	18980	18980	18980	18980	0
569	20230720	102100	39810110	18980	18980	18980	18980	0
570	20230720	102000	39810110	18980	18980	18980	18980	0
571	20230720	101900	39810110	18980	18980	18980	18980	0
572	20230720	101800	39810110	18980	18980	18980	18980	0
573	20230720	101700	39810110	18980	18980	18980	18980	0
574	20230720	101600	39810110	18980	18980	18980	18980	2
575	20230720	101500	39772150	18980	18980	18980	18980	0
576	20230720	101400	39772150	18980	18980	18980	18980	0
577	20230720	101300	39772150	18980	18980	18980	18980	0
578	20230720	101200	39772150	18980	18980	18980	18980	1
579	20230720	101100	39753170	18950	18950	18950	18950	0
580	20230720	101000	39753170	18950	18950	18950	18950	1
581	20230720	100900	39734220	18930	18930	18930	18930	0
582	20230720	100800	39734220	18930	18930	18930	18930	3
583	20230720	100700	39677430	18940	18940	18940	18940	0
584	20230720	100600	39677430	18940	18940	18940	18940	0
585	20230720	100500	39677430	18940	18940	18940	18940	0
586	20230720	100400	39677430	18940	18940	18940	18940	0
587	20230720	100300	39677430	18940	18940	18940	18940	1
588	20230720	100200	39658490	18860	18860	18860	18860	39
589	20230720	100100	38922950	18860	18860	18860	18860	0
590	20230720	100000	38922950	18860	18870	18870	18860	190
591	20230720	095900	35339350	18920	18920	18920	18920	0
592	20230720	095800	35339350	18920	18920	18920	18920	0
593	20230720	095700	35339350	18920	18920	18920	18920	0
594	20230720	095600	35339350	18920	18920	18920	18920	57
595	20230720	095500	34260910	18920	18920	18920	18920	0
596	20230720	095400	34260910	18920	18920	18920	18920	1
597	20230720	095300	34241990	18910	18910	18910	18910	0
598	20230720	095200	34241990	18910	18910	18910	18910	0
599	20230720	095100	34241990	18910	18910	18910	18910	5
600	20230720	095000	34147440	18910	18910	18910	18910	206
601	20230720	094900	30251980	18910	18910	18910	18910	0
602	20230720	094800	30251980	18910	18910	18910	18910	0
603	20230720	094700	30251980	18910	18910	18910	18910	0
604	20230720	094600	30251980	18910	18910	18910	18910	0
605	20230720	094500	30251980	18910	18900	18910	18860	118
606	20230720	094400	28022340	19000	19000	19000	19000	0
607	20230720	094300	28022340	19000	19000	19000	19000	0
608	20230720	094200	28022340	19000	19000	19000	19000	0
609	20230720	094100	28022340	19000	19000	19000	19000	0
610	20230720	094000	28022340	19000	19000	19000	19000	0
611	20230720	093900	28022340	19000	19000	19000	19000	0
612	20230720	093800	28022340	19000	19000	19000	19000	0
613	20230720	093700	28022340	19000	19000	19000	19000	0
614	20230720	093600	28022340	19000	19000	19000	19000	0
615	20230720	093500	28022340	19000	18870	19000	18870	209
616	20230720	093400	24078270	18870	18860	18870	18860	69
617	20230720	093300	22776890	18860	18870	18870	18850	615
618	20230720	093200	11178260	18860	18860	18860	18860	13
619	20230720	093100	10933080	18960	18960	18960	18960	0
620	20230720	093000	10933080	18960	18960	18960	18960	2
621	20230720	092900	10895160	18960	18960	18960	18960	0
622	20230720	092800	10895160	18960	18960	18960	18960	0
623	20230720	092700	10895160	18960	18960	18960	18960	0
624	20230720	092600	10895160	18960	18960	18960	18960	0
625	20230720	092500	10895160	18960	18960	18960	18960	0
626	20230720	092400	10895160	18960	18960	18960	18960	0
627	20230720	092300	10895160	18960	18960	18960	18960	0
628	20230720	092200	10895160	18960	18960	18960	18960	0
629	20230720	092100	10895160	18960	18960	18960	18960	0
630	20230720	092000	10895160	18960	18960	18960	18960	0
631	20230720	091900	10895160	18960	18960	18960	18960	1
632	20230720	091800	10876200	18830	18830	18830	18830	0
633	20230720	091700	10876200	18830	18830	18830	18830	0
634	20230720	091600	10876200	18830	18830	18830	18830	0
635	20230720	091500	10876200	18830	18850	18880	18830	400
636	20230720	091400	3333060	18850	18850	18850	18850	0
637	20230720	091300	3333060	18850	18850	18850	18850	0
638	20230720	091200	3333060	18850	18850	18850	18850	0
639	20230720	091100	3333060	18850	18850	18850	18850	0
640	20230720	091000	3333060	18850	18850	18850	18850	37
641	20230720	090900	2635610	19020	19020	19020	19020	0
642	20230720	090800	2635610	19020	19020	19020	19020	0
643	20230720	090700	2635610	19020	19020	19020	19020	0
644	20230720	090600	2635610	19020	19020	19020	19020	0
645	20230720	090500	2635610	19020	18860	19020	18860	2
646	20230720	090400	2597730	18950	18950	18950	18950	1
647	20230720	090300	2578780	19020	19020	19020	19020	1
648	20230720	090200	2559760	19060	19060	19060	19060	0
649	20230720	090100	2559760	19060	19060	19060	19060	0
650	20230720	090000	2559760	19060	18820	19060	18820	136