KissMeData/456570/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	205300	12918080	11680	11680	11680	11680	1
3	20230721	205200	12918080	11680	11680	11680	11680	0
4	20230721	205100	12918080	11680	11680	11680	11680	0
5	20230721	205000	12918080	11680	11680	11680	11680	0
6	20230721	204900	12918080	11680	11680	11680	11680	0
7	20230721	204800	12918080	11680	11680	11680	11680	0
8	20230721	204700	12918080	11680	11680	11680	11680	0
9	20230721	204600	12918080	11680	11680	11680	11680	0
10	20230721	204500	12918080	11680	11680	11680	11680	0
11	20230721	204400	12918080	11680	11680	11680	11680	0
12	20230721	204300	12918080	11680	11680	11680	11680	0
13	20230721	204200	12918080	11680	11680	11680	11680	0
14	20230721	204100	12918080	11680	11680	11680	11680	0
15	20230721	204000	12918080	11680	11680	11680	11680	0
16	20230721	203900	12918080	11680	11680	11680	11680	0
17	20230721	203800	12918080	11680	11680	11680	11680	0
18	20230721	203700	12918080	11680	11680	11680	11680	0
19	20230721	203600	12918080	11680	11680	11680	11680	0
20	20230721	203500	12918080	11680	11680	11680	11680	0
21	20230721	203400	12918080	11680	11680	11680	11680	0
22	20230721	203300	12918080	11680	11680	11680	11680	0
23	20230721	203200	12918080	11680	11680	11680	11680	0
24	20230721	203100	12918080	11680	11680	11680	11680	0
25	20230721	203000	12918080	11680	11680	11680	11680	0
26	20230721	202900	12918080	11680	11680	11680	11680	0
27	20230721	202800	12918080	11680	11680	11680	11680	0
28	20230721	202700	12918080	11680	11680	11680	11680	0
29	20230721	202600	12918080	11680	11680	11680	11680	0
30	20230721	202500	12918080	11680	11680	11680	11680	0
31	20230721	202400	12918080	11680	11680	11680	11680	0
32	20230721	202300	12918080	11680	11680	11680	11680	1
33	20230721	202200	12918080	11680	11680	11680	11680	0
34	20230721	202100	12918080	11680	11680	11680	11680	0
35	20230721	202000	12918080	11680	11680	11680	11680	0
36	20230721	201900	12918080	11680	11680	11680	11680	0
37	20230721	201800	12918080	11680	11680	11680	11680	0
38	20230721	201700	12918080	11680	11680	11680	11680	0
39	20230721	201600	12918080	11680	11680	11680	11680	0
40	20230721	201500	12918080	11680	11680	11680	11680	0
41	20230721	201400	12918080	11680	11680	11680	11680	0
42	20230721	201300	12918080	11680	11680	11680	11680	0
43	20230721	201200	12918080	11680	11680	11680	11680	0
44	20230721	201100	12918080	11680	11680	11680	11680	0
45	20230721	201000	12918080	11680	11680	11680	11680	0
46	20230721	200900	12918080	11680	11680	11680	11680	0
47	20230721	200800	12918080	11680	11680	11680	11680	0
48	20230721	200700	12918080	11680	11680	11680	11680	0
49	20230721	200600	12918080	11680	11680	11680	11680	0
50	20230721	200500	12918080	11680	11680	11680	11680	0
51	20230721	200400	12918080	11680	11680	11680	11680	0
52	20230721	200300	12918080	11680	11680	11680	11680	0
53	20230721	200200	12918080	11680	11680	11680	11680	0
54	20230721	200100	12918080	11680	11680	11680	11680	0
55	20230721	200000	12918080	11680	11680	11680	11680	0
56	20230721	195900	12918080	11680	11680	11680	11680	0
57	20230721	195800	12918080	11680	11680	11680	11680	0
58	20230721	195700	12918080	11680	11680	11680	11680	0
59	20230721	195600	12918080	11680	11680	11680	11680	0
60	20230721	195500	12918080	11680	11680	11680	11680	0
61	20230721	195400	12918080	11680	11680	11680	11680	0
62	20230721	195300	12918080	11680	11680	11680	11680	1
63	20230721	195200	12918080	11680	11680	11680	11680	0
64	20230721	195100	12918080	11680	11680	11680	11680	0
65	20230721	195000	12918080	11680	11680	11680	11680	0
66	20230721	194900	12918080	11680	11680	11680	11680	0
67	20230721	194800	12918080	11680	11680	11680	11680	0
68	20230721	194700	12918080	11680	11680	11680	11680	0
69	20230721	194600	12918080	11680	11680	11680	11680	0
70	20230721	194500	12918080	11680	11680	11680	11680	0
71	20230721	194400	12918080	11680	11680	11680	11680	0
72	20230721	194300	12918080	11680	11680	11680	11680	0
73	20230721	194200	12918080	11680	11680	11680	11680	0
74	20230721	194100	12918080	11680	11680	11680	11680	0
75	20230721	194000	12918080	11680	11680	11680	11680	0
76	20230721	193900	12918080	11680	11680	11680	11680	0
77	20230721	193800	12918080	11680	11680	11680	11680	0
78	20230721	193700	12918080	11680	11680	11680	11680	0
79	20230721	193600	12918080	11680	11680	11680	11680	0
80	20230721	193500	12918080	11680	11680	11680	11680	0
81	20230721	193400	12918080	11680	11680	11680	11680	0
82	20230721	193300	12918080	11680	11680	11680	11680	0
83	20230721	193200	12918080	11680	11680	11680	11680	0
84	20230721	193100	12918080	11680	11680	11680	11680	0
85	20230721	193000	12918080	11680	11680	11680	11680	0
86	20230721	192900	12918080	11680	11680	11680	11680	0
87	20230721	192800	12918080	11680	11680	11680	11680	0
88	20230721	192700	12918080	11680	11680	11680	11680	0
89	20230721	192600	12918080	11680	11680	11680	11680	0
90	20230721	192500	12918080	11680	11680	11680	11680	0
91	20230721	192400	12918080	11680	11680	11680	11680	0
92	20230721	192300	12918080	11680	11680	11680	11680	1
93	20230721	192200	12918080	11680	11680	11680	11680	0
94	20230721	192100	12918080	11680	11680	11680	11680	0
95	20230721	192000	12918080	11680	11680	11680	11680	0
96	20230721	191900	12918080	11680	11680	11680	11680	0
97	20230721	191800	12918080	11680	11680	11680	11680	0
98	20230721	191700	12918080	11680	11680	11680	11680	0
99	20230721	191600	12918080	11680	11680	11680	11680	0
100	20230721	191500	12918080	11680	11680	11680	11680	0
101	20230721	191400	12918080	11680	11680	11680	11680	0
102	20230721	191300	12918080	11680	11680	11680	11680	0
103	20230721	191200	12918080	11680	11680	11680	11680	0
104	20230721	191100	12918080	11680	11680	11680	11680	0
105	20230721	191000	12918080	11680	11680	11680	11680	0
106	20230721	190900	12918080	11680	11680	11680	11680	0
107	20230721	190800	12918080	11680	11680	11680	11680	0
108	20230721	190700	12918080	11680	11680	11680	11680	0
109	20230721	190600	12918080	11680	11680	11680	11680	0
110	20230721	190500	12918080	11680	11680	11680	11680	0
111	20230721	190400	12918080	11680	11680	11680	11680	0
112	20230721	190300	12918080	11680	11680	11680	11680	0
113	20230721	190200	12918080	11680	11680	11680	11680	0
114	20230721	190100	12918080	11680	11680	11680	11680	0
115	20230721	190000	12918080	11680	11680	11680	11680	0
116	20230721	185900	12918080	11680	11680	11680	11680	0
117	20230721	185800	12918080	11680	11680	11680	11680	0
118	20230721	185700	12918080	11680	11680	11680	11680	0
119	20230721	185600	12918080	11680	11680	11680	11680	0
120	20230721	185500	12918080	11680	11680	11680	11680	0
121	20230721	185400	12918080	11680	11680	11680	11680	0
122	20230721	185300	12918080	11680	11680	11680	11680	1
123	20230721	185200	12918080	11680	11680	11680	11680	0
124	20230721	185100	12918080	11680	11680	11680	11680	0
125	20230721	185000	12918080	11680	11680	11680	11680	0
126	20230721	184900	12918080	11680	11680	11680	11680	0
127	20230721	184800	12918080	11680	11680	11680	11680	0
128	20230721	184700	12918080	11680	11680	11680	11680	0
129	20230721	184600	12918080	11680	11680	11680	11680	0
130	20230721	184500	12918080	11680	11680	11680	11680	0
131	20230721	184400	12918080	11680	11680	11680	11680	0
132	20230721	184300	12918080	11680	11680	11680	11680	0
133	20230721	184200	12918080	11680	11680	11680	11680	0
134	20230721	184100	12918080	11680	11680	11680	11680	0
135	20230721	184000	12918080	11680	11680	11680	11680	0
136	20230721	183900	12918080	11680	11680	11680	11680	0
137	20230721	183800	12918080	11680	11680	11680	11680	0
138	20230721	183700	12918080	11680	11680	11680	11680	0
139	20230721	183600	12918080	11680	11680	11680	11680	0
140	20230721	183500	12918080	11680	11680	11680	11680	0
141	20230721	183400	12918080	11680	11680	11680	11680	0
142	20230721	183300	12918080	11680	11680	11680	11680	0
143	20230721	183200	12918080	11680	11680	11680	11680	0
144	20230721	183100	12918080	11680	11680	11680	11680	0
145	20230721	183000	12918080	11680	11680	11680	11680	0
146	20230721	182900	12918080	11680	11680	11680	11680	0
147	20230721	182800	12918080	11680	11680	11680	11680	0
148	20230721	182700	12918080	11680	11680	11680	11680	0
149	20230721	182600	12918080	11680	11680	11680	11680	0
150	20230721	182500	12918080	11680	11680	11680	11680	0
151	20230721	182400	12918080	11680	11680	11680	11680	0
152	20230721	182300	12918080	11680	11680	11680	11680	1
153	20230721	182200	12918080	11680	11680	11680	11680	0
154	20230721	182100	12918080	11680	11680	11680	11680	0
155	20230721	182000	12918080	11680	11680	11680	11680	0
156	20230721	181900	12918080	11680	11680	11680	11680	0
157	20230721	181800	12918080	11680	11680	11680	11680	0
158	20230721	181700	12918080	11680	11680	11680	11680	0
159	20230721	181600	12918080	11680	11680	11680	11680	0
160	20230721	181500	12918080	11680	11680	11680	11680	0
161	20230721	181400	12918080	11680	11680	11680	11680	0
162	20230721	181300	12918080	11680	11680	11680	11680	0
163	20230721	181200	12918080	11680	11680	11680	11680	0
164	20230721	181100	12918080	11680	11680	11680	11680	0
165	20230721	181000	12918080	11680	11680	11680	11680	0
166	20230721	180900	12918080	11680	11680	11680	11680	0
167	20230721	180800	12918080	11680	11680	11680	11680	0
168	20230721	180700	12918080	11680	11680	11680	11680	0
169	20230721	180600	12918080	11680	11680	11680	11680	0
170	20230721	180500	12918080	11680	11680	11680	11680	0
171	20230721	180400	12918080	11680	11680	11680	11680	0
172	20230721	180300	12918080	11680	11680	11680	11680	0
173	20230721	180200	12918080	11680	11680	11680	11680	0
174	20230721	180100	12918080	11680	11680	11680	11680	0
175	20230721	180000	12918080	11680	11680	11680	11680	0
176	20230721	175900	12918080	11680	11680	11680	11680	0
177	20230721	175800	12918080	11680	11680	11680	11680	0
178	20230721	175700	12918080	11680	11680	11680	11680	0
179	20230721	175600	12918080	11680	11680	11680	11680	0
180	20230721	175500	12918080	11680	11680	11680	11680	0
181	20230721	175400	12918080	11680	11680	11680	11680	0
182	20230721	175300	12918080	11680	11680	11680	11680	1
183	20230721	175200	12918080	11680	11680	11680	11680	0
184	20230721	175100	12918080	11680	11680	11680	11680	0
185	20230721	175000	12918080	11680	11680	11680	11680	0
186	20230721	174900	12918080	11680	11680	11680	11680	0
187	20230721	174800	12918080	11680	11680	11680	11680	0
188	20230721	174700	12918080	11680	11680	11680	11680	0
189	20230721	174600	12918080	11680	11680	11680	11680	0
190	20230721	174500	12918080	11680	11680	11680	11680	0
191	20230721	174400	12918080	11680	11680	11680	11680	0
192	20230721	174300	12918080	11680	11680	11680	11680	0
193	20230721	174200	12918080	11680	11680	11680	11680	0
194	20230721	174100	12918080	11680	11680	11680	11680	0
195	20230721	174000	12918080	11680	11680	11680	11680	0
196	20230721	173900	12918080	11680	11680	11680	11680	0
197	20230721	173800	12918080	11680	11680	11680	11680	0
198	20230721	173700	12918080	11680	11680	11680	11680	0
199	20230721	173600	12918080	11680	11680	11680	11680	0
200	20230721	173500	12918080	11680	11680	11680	11680	0
201	20230721	173400	12918080	11680	11680	11680	11680	0
202	20230721	173300	12918080	11680	11680	11680	11680	0
203	20230721	173200	12918080	11680	11680	11680	11680	0
204	20230721	173100	12918080	11680	11680	11680	11680	0
205	20230721	173000	12918080	11680	11680	11680	11680	0
206	20230721	172900	12918080	11680	11680	11680	11680	0
207	20230721	172800	12918080	11680	11680	11680	11680	0
208	20230721	172700	12918080	11680	11680	11680	11680	0
209	20230721	172600	12918080	11680	11680	11680	11680	0
210	20230721	172500	12918080	11680	11680	11680	11680	0
211	20230721	172400	12918080	11680	11680	11680	11680	0
212	20230721	172300	12918080	11680	11680	11680	11680	1
213	20230721	172200	12918080	11680	11680	11680	11680	0
214	20230721	172100	12918080	11680	11680	11680	11680	0
215	20230721	172000	12918080	11680	11680	11680	11680	0
216	20230721	171900	12918080	11680	11680	11680	11680	0
217	20230721	171800	12918080	11680	11680	11680	11680	0
218	20230721	171700	12918080	11680	11680	11680	11680	0
219	20230721	171600	12918080	11680	11680	11680	11680	0
220	20230721	171500	12918080	11680	11680	11680	11680	0
221	20230721	171400	12918080	11680	11680	11680	11680	0
222	20230721	171300	12918080	11680	11680	11680	11680	0
223	20230721	171200	12918080	11680	11680	11680	11680	0
224	20230721	171100	12918080	11680	11680	11680	11680	0
225	20230721	171000	12918080	11680	11680	11680	11680	0
226	20230721	170900	12918080	11680	11680	11680	11680	0
227	20230721	170800	12918080	11680	11680	11680	11680	0
228	20230721	170700	12918080	11680	11680	11680	11680	0
229	20230721	170600	12918080	11680	11680	11680	11680	0
230	20230721	170500	12918080	11680	11680	11680	11680	0
231	20230721	170400	12918080	11680	11680	11680	11680	0
232	20230721	170300	12918080	11680	11680	11680	11680	0
233	20230721	170200	12918080	11680	11680	11680	11680	0
234	20230721	170100	12918080	11680	11680	11680	11680	0
235	20230721	170000	12918080	11680	11680	11680	11680	0
236	20230721	165900	12918080	11680	11680	11680	11680	0
237	20230721	165800	12918080	11680	11680	11680	11680	0
238	20230721	165700	12918080	11680	11680	11680	11680	0
239	20230721	165600	12918080	11680	11680	11680	11680	0
240	20230721	165500	12918080	11680	11680	11680	11680	0
241	20230721	165400	12918080	11680	11680	11680	11680	0
242	20230721	165300	12918080	11680	11680	11680	11680	1
243	20230721	165200	12918080	11680	11680	11680	11680	0
244	20230721	165100	12918080	11680	11680	11680	11680	0
245	20230721	165000	12918080	11680	11680	11680	11680	0
246	20230721	164900	12918080	11680	11680	11680	11680	0
247	20230721	164800	12918080	11680	11680	11680	11680	0
248	20230721	164700	12918080	11680	11680	11680	11680	0
249	20230721	164600	12918080	11680	11680	11680	11680	0
250	20230721	164500	12918080	11680	11680	11680	11680	0
251	20230721	164400	12918080	11680	11680	11680	11680	0
252	20230721	164300	12918080	11680	11680	11680	11680	0
253	20230721	164200	12918080	11680	11680	11680	11680	0
254	20230721	164100	12918080	11680	11680	11680	11680	0
255	20230721	164000	12918080	11680	11680	11680	11680	0
256	20230721	163900	12918080	11680	11680	11680	11680	0
257	20230721	163800	12918080	11680	11680	11680	11680	0
258	20230721	163700	12918080	11680	11680	11680	11680	0
259	20230721	163600	12918080	11680	11680	11680	11680	0
260	20230721	163500	12918080	11680	11680	11680	11680	0
261	20230721	163400	12918080	11680	11680	11680	11680	0
262	20230721	163300	12918080	11680	11680	11680	11680	0
263	20230721	163200	12918080	11680	11680	11680	11680	0
264	20230721	163100	12918080	11680	11680	11680	11680	0
265	20230721	163000	12918080	11680	11680	11680	11680	0
266	20230721	162900	12918080	11680	11680	11680	11680	0
267	20230721	162800	12918080	11680	11680	11680	11680	0
268	20230721	162700	12918080	11680	11680	11680	11680	0
269	20230721	162600	12918080	11680	11680	11680	11680	0
270	20230721	162500	12918080	11680	11680	11680	11680	0
271	20230721	162400	12918080	11680	11680	11680	11680	0
272	20230721	162300	12918080	11680	11680	11680	11680	1
273	20230721	162200	12918080	11680	11680	11680	11680	0
274	20230721	162100	12918080	11680	11680	11680	11680	0
275	20230721	162000	12918080	11680	11680	11680	11680	0
276	20230721	161900	12918080	11680	11680	11680	11680	0
277	20230721	161800	12918080	11680	11680	11680	11680	0
278	20230721	161700	12918080	11680	11680	11680	11680	0
279	20230721	161600	12918080	11680	11680	11680	11680	0
280	20230721	161500	12918080	11680	11680	11680	11680	0
281	20230721	161400	12918080	11680	11680	11680	11680	0
282	20230721	161300	12918080	11680	11680	11680	11680	0
283	20230721	161200	12918080	11680	11680	11680	11680	0
284	20230721	161100	12918080	11680	11680	11680	11680	0
285	20230721	161000	12918080	11680	11680	11680	11680	0
286	20230721	160900	12918080	11680	11680	11680	11680	0
287	20230721	160800	12918080	11680	11680	11680	11680	0
288	20230721	160700	12918080	11680	11680	11680	11680	0
289	20230721	160600	12918080	11680	11680	11680	11680	0
290	20230721	160500	12918080	11680	11680	11680	11680	0
291	20230721	160400	12918080	11680	11680	11680	11680	0
292	20230721	160300	12918080	11680	11680	11680	11680	0
293	20230721	160200	12918080	11680	11680	11680	11680	0
294	20230721	160100	12918080	11680	11680	11680	11680	0
295	20230721	160000	12918080	11680	11680	11680	11680	0
296	20230721	155900	12918080	11680	11680	11680	11680	0
297	20230721	155800	12918080	11680	11680	11680	11680	0
298	20230721	155700	12918080	11680	11680	11680	11680	0
299	20230721	155600	12918080	11680	11680	11680	11680	0
300	20230721	155500	12918080	11680	11680	11680	11680	0
301	20230721	155400	12918080	11680	11680	11680	11680	0
302	20230721	155300	12918080	11680	11680	11680	11680	1
303	20230721	155200	12918080	11680	11680	11680	11680	0
304	20230721	155100	12918080	11680	11680	11680	11680	0
305	20230721	155000	12918080	11680	11680	11680	11680	0
306	20230721	154900	12918080	11680	11680	11680	11680	0
307	20230721	154800	12918080	11680	11680	11680	11680	0
308	20230721	154700	12918080	11680	11680	11680	11680	0
309	20230721	154600	12918080	11680	11680	11680	11680	0
310	20230721	154500	12918080	11680	11680	11680	11680	0
311	20230721	154400	12918080	11680	11680	11680	11680	0
312	20230721	154300	12918080	11680	11680	11680	11680	0
313	20230721	154200	12918080	11680	11680	11680	11680	0
314	20230721	154100	12918080	11680	11680	11680	11680	0
315	20230721	154000	12918080	11680	11680	11680	11680	0
316	20230721	153900	12918080	11680	11680	11680	11680	0
317	20230721	153800	12918080	11680	11680	11680	11680	0
318	20230721	153700	12918080	11680	11680	11680	11680	0
319	20230721	153600	12918080	11680	11680	11680	11680	0
320	20230721	153500	12918080	11680	11680	11680	11680	0
321	20230721	153400	12918080	11680	11680	11680	11680	0
322	20230721	153300	12918080	11680	11680	11680	11680	0
323	20230721	153200	12918080	11680	11680	11680	11680	0
324	20230721	153100	12918080	11680	11680	11680	11680	0
325	20230721	153000	12918080	11680	11680	11680	11680	0
326	20230721	152900	12918080	11680	11680	11680	11680	0
327	20230721	152800	12918080	11680	11680	11680	11680	0
328	20230721	152700	12918080	11680	11680	11680	11680	0
329	20230721	152600	12918080	11680	11680	11680	11680	0
330	20230721	152500	12918080	11680	11680	11680	11680	0
331	20230721	152400	12918080	11680	11680	11680	11680	0
332	20230721	152300	12918080	11680	11680	11680	11680	0
333	20230721	152200	12918080	11680	11680	11680	11680	0
334	20230721	152100	12918080	11680	11680	11680	11680	0
335	20230721	152000	12918080	11680	11680	11680	11680	0
336	20230721	151900	12918080	11680	11680	11680	11680	0
337	20230721	151800	12918080	11680	11680	11680	11680	0
338	20230721	151700	12918080	11680	11680	11680	11680	0
339	20230721	151600	12918080	11680	11680	11680	11680	0
340	20230721	151500	12918080	11680	11680	11680	11680	0
341	20230721	151400	12918080	11680	11680	11680	11680	0
342	20230721	151300	12918080	11680	11680	11680	11680	0
343	20230721	151200	12918080	11680	11680	11680	11680	0
344	20230721	151100	12918080	11680	11680	11680	11680	0
345	20230721	151000	12918080	11680	11680	11680	11680	0
346	20230721	150900	12918080	11680	11680	11680	11680	0
347	20230721	150800	12918080	11680	11680	11680	11680	0
348	20230721	150700	12918080	11680	11680	11680	11680	0
349	20230721	150600	12918080	11680	11680	11680	11680	0
350	20230721	150500	12918080	11680	11680	11680	11680	0
351	20230721	150400	12918080	11680	11680	11680	11680	0
352	20230721	150300	12918080	11680	11680	11680	11680	0
353	20230721	150200	12918080	11680	11680	11680	11680	0
354	20230721	150100	12918080	11680	11680	11680	11680	0
355	20230721	150000	12918080	11680	11680	11680	11680	0
356	20230721	145900	12918080	11680	11680	11680	11680	0
357	20230721	145800	12918080	11680	11680	11680	11680	0
358	20230721	145700	12918080	11680	11680	11680	11680	0
359	20230721	145600	12918080	11680	11680	11680	11680	0
360	20230721	145500	12918080	11680	11680	11680	11680	0
361	20230721	145400	12918080	11680	11680	11680	11680	0
362	20230721	145300	12918080	11680	11680	11680	11680	0
363	20230721	145200	12918080	11680	11680	11680	11680	0
364	20230721	145100	12918080	11680	11680	11680	11680	0
365	20230721	145000	12918080	11680	11680	11680	11680	0
366	20230721	144900	12918080	11680	11680	11680	11680	0
367	20230721	144800	12918080	11680	11680	11680	11680	0
368	20230721	144700	12918080	11680	11680	11680	11680	0
369	20230721	144600	12918080	11680	11680	11680	11680	0
370	20230721	144500	12918080	11680	11680	11680	11680	0
371	20230721	144400	12918080	11680	11680	11680	11680	0
372	20230721	144300	12918080	11680	11680	11680	11680	0
373	20230721	144200	12918080	11680	11680	11680	11680	0
374	20230721	144100	12918080	11680	11680	11680	11680	0
375	20230721	144000	12918080	11680	11680	11680	11680	0
376	20230721	143900	12918080	11680	11680	11680	11680	0
377	20230721	143800	12918080	11680	11680	11680	11680	0
378	20230721	143700	12918080	11680	11680	11680	11680	0
379	20230721	143600	12918080	11680	11680	11680	11680	0
380	20230721	143500	12918080	11680	11680	11680	11680	0
381	20230721	143400	12918080	11680	11680	11680	11680	0
382	20230721	143300	12918080	11680	11680	11680	11680	0
383	20230721	143200	12918080	11680	11680	11680	11680	0
384	20230721	143100	12918080	11680	11680	11680	11680	0
385	20230721	143000	12918080	11680	11680	11680	11680	0
386	20230721	142900	12918080	11680	11680	11680	11680	0
387	20230721	142800	12918080	11680	11680	11680	11680	0
388	20230721	142700	12918080	11680	11680	11680	11680	0
389	20230721	142600	12918080	11680	11680	11680	11680	0
390	20230721	142500	12918080	11680	11680	11680	11680	0
391	20230721	142400	12918080	11680	11680	11680	11680	0
392	20230721	142300	12918080	11680	11680	11680	11680	0
393	20230721	142200	12918080	11680	11680	11680	11680	0
394	20230721	142100	12918080	11680	11680	11680	11680	0
395	20230721	142000	12918080	11680	11680	11680	11680	0
396	20230721	141900	12918080	11680	11680	11680	11680	0
397	20230721	141800	12918080	11680	11680	11680	11680	0
398	20230721	141700	12918080	11680	11680	11680	11680	0
399	20230721	141600	12918080	11680	11680	11680	11680	0
400	20230721	141500	12918080	11680	11680	11680	11680	0
401	20230721	141400	12918080	11680	11680	11680	11680	0
402	20230721	141300	12918080	11680	11680	11680	11680	0
403	20230721	141200	12918080	11680	11680	11680	11680	0
404	20230721	141100	12918080	11680	11680	11680	11680	0
405	20230721	141000	12918080	11680	11680	11680	11680	0
406	20230721	140900	12918080	11680	11680	11680	11680	0
407	20230721	140800	12918080	11680	11680	11680	11680	1
408	20230721	140700	12906400	11680	11680	11680	11680	0
409	20230721	140600	12906400	11680	11680	11680	11680	0
410	20230721	140500	12906400	11680	11680	11680	11680	0
411	20230721	140400	12906400	11680	11680	11680	11680	0
412	20230721	140300	12906400	11680	11680	11680	11680	0
413	20230721	140200	12906400	11680	11680	11680	11680	0
414	20230721	140100	12906400	11680	11680	11680	11680	0
415	20230721	140000	12906400	11680	11680	11680	11680	0
416	20230721	135900	12906400	11680	11680	11680	11680	0
417	20230721	135800	12906400	11680	11680	11680	11680	0
418	20230721	135700	12906400	11680	11680	11680	11680	0
419	20230721	135600	12906400	11680	11680	11680	11680	0
420	20230721	135500	12906400	11680	11680	11680	11680	0
421	20230721	135400	12906400	11680	11680	11680	11680	0
422	20230721	135300	12906400	11680	11680	11680	11680	0
423	20230721	135200	12906400	11680	11680	11680	11680	0
424	20230721	135100	12906400	11680	11680	11680	11680	0
425	20230721	135000	12906400	11680	11680	11680	11680	0
426	20230721	134900	12906400	11680	11680	11680	11680	0
427	20230721	134800	12906400	11680	11680	11680	11680	0
428	20230721	134700	12906400	11680	11680	11680	11680	0
429	20230721	134600	12906400	11680	11680	11680	11680	0
430	20230721	134500	12906400	11680	11680	11680	11680	0
431	20230721	134400	12906400	11680	11680	11680	11680	0
432	20230721	134300	12906400	11680	11680	11680	11680	0
433	20230721	134200	12906400	11680	11680	11680	11680	0
434	20230721	134100	12906400	11680	11680	11680	11680	0
435	20230721	134000	12906400	11680	11680	11680	11680	0
436	20230721	133900	12906400	11680	11680	11680	11680	0
437	20230721	133800	12906400	11680	11680	11680	11680	0
438	20230721	133700	12906400	11680	11680	11680	11680	0
439	20230721	133600	12906400	11680	11680	11680	11680	0
440	20230721	133500	12906400	11680	11680	11680	11680	0
441	20230721	133400	12906400	11680	11680	11680	11680	0
442	20230721	133300	12906400	11680	11680	11680	11680	0
443	20230721	133200	12906400	11680	11680	11680	11680	0
444	20230721	133100	12906400	11680	11680	11680	11680	0
445	20230721	133000	12906400	11680	11680	11680	11680	0
446	20230721	132900	12906400	11680	11680	11680	11680	0
447	20230721	132800	12906400	11680	11680	11680	11680	0
448	20230721	132700	12906400	11680	11680	11680	11680	0
449	20230721	132600	12906400	11680	11680	11680	11680	0
450	20230721	132500	12906400	11680	11680	11680	11680	0
451	20230721	132400	12906400	11680	11680	11680	11680	0
452	20230721	132300	12906400	11680	11680	11680	11680	0
453	20230721	132200	12906400	11680	11680	11680	11680	0
454	20230721	132100	12906400	11680	11680	11680	11680	0
455	20230721	132000	12906400	11680	11680	11680	11680	0
456	20230721	131900	12906400	11680	11680	11680	11680	0
457	20230721	131800	12906400	11680	11680	11680	11680	0
458	20230721	131700	12906400	11680	11680	11680	11680	0
459	20230721	131600	12906400	11680	11680	11680	11680	0
460	20230721	131500	12906400	11680	11680	11680	11680	0
461	20230721	131400	12906400	11680	11680	11680	11680	1
462	20230721	131300	12894720	11680	11680	11680	11680	0
463	20230721	131200	12894720	11680	11680	11680	11680	0
464	20230721	131100	12894720	11680	11680	11680	11680	0
465	20230721	131000	12894720	11680	11680	11680	11680	0
466	20230721	130900	12894720	11680	11680	11680	11680	0
467	20230721	130800	12894720	11680	11680	11680	11680	0
468	20230721	130700	12894720	11680	11680	11680	11680	0
469	20230721	130600	12894720	11680	11680	11680	11680	0
470	20230721	130500	12894720	11680	11680	11680	11680	0
471	20230721	130400	12894720	11680	11680	11680	11680	0
472	20230721	130300	12894720	11680	11680	11680	11680	0
473	20230721	130200	12894720	11680	11680	11680	11680	0
474	20230721	130100	12894720	11680	11680	11680	11680	0
475	20230721	130000	12894720	11680	11680	11680	11680	0
476	20230721	125900	12894720	11680	11680	11680	11680	0
477	20230721	125800	12894720	11680	11680	11680	11680	0
478	20230721	125700	12894720	11680	11680	11680	11680	0
479	20230721	125600	12894720	11680	11680	11680	11680	0
480	20230721	125500	12894720	11680	11680	11680	11680	0
481	20230721	125400	12894720	11680	11680	11680	11680	0
482	20230721	125300	12894720	11680	11680	11680	11680	0
483	20230721	125200	12894720	11680	11680	11680	11680	0
484	20230721	125100	12894720	11680	11680	11680	11680	0
485	20230721	125000	12894720	11680	11680	11680	11680	0
486	20230721	124900	12894720	11680	11680	11680	11680	0
487	20230721	124800	12894720	11680	11680	11680	11680	0
488	20230721	124700	12894720	11680	11680	11680	11680	0
489	20230721	124600	12894720	11680	11680	11680	11680	0
490	20230721	124500	12894720	11680	11680	11680	11680	1
491	20230721	124400	12883040	11680	11680	11680	11680	0
492	20230721	124300	12883040	11680	11680	11680	11680	0
493	20230721	124200	12883040	11680	11680	11680	11680	0
494	20230721	124100	12883040	11680	11680	11680	11680	0
495	20230721	124000	12883040	11680	11680	11680	11680	0
496	20230721	123900	12883040	11680	11680	11680	11680	0
497	20230721	123800	12883040	11680	11680	11680	11680	0
498	20230721	123700	12883040	11680	11680	11680	11680	0
499	20230721	123600	12883040	11680	11680	11680	11680	0
500	20230721	123500	12883040	11680	11680	11680	11680	0
501	20230721	123400	12883040	11680	11680	11680	11680	0
502	20230721	123300	12883040	11680	11680	11680	11680	2
503	20230721	123200	12859680	11680	11680	11680	11680	0
504	20230721	123100	12859680	11680	11680	11680	11680	0
505	20230721	123000	12859680	11680	11680	11680	11680	0
506	20230721	122900	12859680	11680	11680	11680	11680	0
507	20230721	122800	12859680	11680	11680	11680	11680	0
508	20230721	122700	12859680	11680	11680	11680	11680	0
509	20230721	122600	12859680	11680	11680	11680	11680	0
510	20230721	122500	12859680	11680	11680	11680	11680	0
511	20230721	122400	12859680	11680	11680	11680	11680	0
512	20230721	122300	12859680	11680	11680	11680	11680	0
513	20230721	122200	12859680	11680	11680	11680	11680	0
514	20230721	122100	12859680	11680	11680	11680	11680	0
515	20230721	122000	12859680	11680	11680	11680	11680	0
516	20230721	121900	12859680	11680	11680	11680	11680	0
517	20230721	121800	12859680	11680	11680	11680	11680	0
518	20230721	121700	12859680	11680	11680	11680	11680	0
519	20230721	121600	12859680	11680	11680	11680	11680	0
520	20230721	121500	12859680	11680	11680	11680	11680	0
521	20230721	121400	12859680	11680	11680	11680	11680	0
522	20230721	121300	12859680	11680	11680	11680	11680	0
523	20230721	121200	12859680	11680	11680	11680	11680	0
524	20230721	121100	12859680	11680	11680	11680	11680	0
525	20230721	121000	12859680	11680	11680	11680	11680	0
526	20230721	120900	12859680	11680	11680	11680	11680	0
527	20230721	120800	12859680	11680	11680	11680	11680	0
528	20230721	120700	12859680	11680	11680	11680	11680	0
529	20230721	120600	12859680	11680	11680	11680	11680	0
530	20230721	120500	12859680	11680	11680	11680	11680	0
531	20230721	120400	12859680	11680	11680	11680	11680	0
532	20230721	120300	12859680	11680	11680	11680	11680	0
533	20230721	120200	12859680	11680	11680	11680	11680	0
534	20230721	120100	12859680	11680	11680	11680	11680	0
535	20230721	120000	12859680	11680	11680	11680	11680	0
536	20230721	115900	12859680	11680	11680	11680	11680	0
537	20230721	115800	12859680	11680	11680	11680	11680	0
538	20230721	115700	12859680	11680	11680	11680	11680	0
539	20230721	115600	12859680	11680	11680	11680	11680	0
540	20230721	115500	12859680	11680	11680	11680	11680	0
541	20230721	115400	12859680	11680	11680	11680	11680	0
542	20230721	115300	12859680	11680	11680	11680	11680	0
543	20230721	115200	12859680	11680	11680	11680	11680	0
544	20230721	115100	12859680	11680	11680	11680	11680	0
545	20230721	115000	12859680	11680	11680	11680	11680	0
546	20230721	114900	12859680	11680	11680	11680	11680	0
547	20230721	114800	12859680	11680	11680	11680	11680	0
548	20230721	114700	12859680	11680	11680	11680	11680	0
549	20230721	114600	12859680	11680	11680	11680	11680	0
550	20230721	114500	12859680	11680	11680	11680	11680	0
551	20230721	114400	12859680	11680	11680	11680	11680	0
552	20230721	114300	12859680	11680	11680	11680	11680	0
553	20230721	114200	12859680	11680	11680	11680	11680	0
554	20230721	114100	12859680	11680	11680	11680	11680	0
555	20230721	114000	12859680	11680	11680	11680	11680	0
556	20230721	113900	12859680	11680	11680	11680	11680	0
557	20230721	113800	12859680	11680	11680	11680	11680	0
558	20230721	113700	12859680	11680	11680	11680	11680	0
559	20230721	113600	12859680	11680	11680	11680	11680	0
560	20230721	113500	12859680	11680	11680	11680	11680	0
561	20230721	113400	12859680	11680	11680	11680	11680	0
562	20230721	113300	12859680	11680	11680	11680	11680	0
563	20230721	113200	12859680	11680	11680	11680	11680	0
564	20230721	113100	12859680	11680	11680	11680	11680	0
565	20230721	113000	12859680	11680	11680	11680	11680	0
566	20230721	112900	12859680	11680	11680	11680	11680	0
567	20230721	112800	12859680	11680	11680	11680	11680	0
568	20230721	112700	12859680	11680	11680	11680	11680	0
569	20230721	112600	12859680	11680	11680	11680	11680	0
570	20230721	112500	12859680	11680	11680	11680	11680	0
571	20230721	112400	12859680	11680	11680	11680	11680	0
572	20230721	112300	12859680	11680	11680	11680	11680	0
573	20230721	112200	12859680	11680	11680	11680	11680	0
574	20230721	112100	12859680	11680	11680	11680	11680	0
575	20230721	112000	12859680	11680	11680	11680	11680	0
576	20230721	111900	12859680	11680	11680	11680	11680	0
577	20230721	111800	12859680	11680	11680	11680	11680	0
578	20230721	111700	12859680	11680	11680	11680	11680	0
579	20230721	111600	12859680	11680	11680	11680	11680	0
580	20230721	111500	12859680	11680	11680	11680	11680	0
581	20230721	111400	12859680	11680	11680	11680	11680	0
582	20230721	111300	12859680	11680	11680	11680	11680	0
583	20230721	111200	12859680	11680	11680	11680	11680	0
584	20230721	111100	12859680	11680	11680	11680	11680	0
585	20230721	111000	12859680	11680	11680	11680	11680	0
586	20230721	110900	12859680	11680	11680	11680	11680	0
587	20230721	110800	12859680	11680	11680	11680	11680	0
588	20230721	110700	12859680	11680	11680	11680	11680	0
589	20230721	110600	12859680	11680	11680	11680	11680	0
590	20230721	110500	12859680	11680	11680	11680	11680	0
591	20230721	110400	12859680	11680	11680	11680	11680	0
592	20230721	110300	12859680	11680	11680	11680	11680	0
593	20230721	110200	12859680	11680	11680	11680	11680	0
594	20230721	110100	12859680	11680	11680	11680	11680	0
595	20230721	110000	12859680	11680	11680	11680	11680	0
596	20230721	105900	12859680	11680	11680	11680	11680	0
597	20230721	105800	12859680	11680	11680	11680	11680	0
598	20230721	105700	12859680	11680	11680	11680	11680	0
599	20230721	105600	12859680	11680	11680	11680	11680	0
600	20230721	105500	12859680	11680	11680	11680	11680	0
601	20230721	105400	12859680	11680	11680	11680	11680	0
602	20230721	105300	12859680	11680	11680	11680	11680	0
603	20230721	105200	12859680	11680	11680	11680	11680	0
604	20230721	105100	12859680	11680	11680	11680	11680	0
605	20230721	105000	12859680	11680	11680	11680	11680	0
606	20230721	104900	12859680	11680	11680	11680	11680	0
607	20230721	104800	12859680	11680	11680	11680	11680	0
608	20230721	104700	12859680	11680	11680	11680	11680	0
609	20230721	104600	12859680	11680	11680	11680	11680	300
610	20230721	104500	9355680	11680	11680	11680	11680	0
611	20230721	104400	9355680	11680	11680	11680	11680	0
612	20230721	104300	9355680	11680	11680	11680	11680	0
613	20230721	104200	9355680	11680	11680	11680	11680	0
614	20230721	104100	9355680	11680	11680	11680	11680	0
615	20230721	104000	9355680	11680	11680	11680	11680	0
616	20230721	103900	9355680	11680	11680	11680	11680	0
617	20230721	103800	9355680	11680	11680	11680	11680	0
618	20230721	103700	9355680	11680	11680	11680	11680	0
619	20230721	103600	9355680	11680	11680	11680	11680	0
620	20230721	103500	9355680	11680	11680	11680	11680	50
621	20230721	103400	8771680	11680	11680	11680	11680	0
622	20230721	103300	8771680	11680	11680	11680	11680	0
623	20230721	103200	8771680	11680	11680	11680	11680	0
624	20230721	103100	8771680	11680	11680	11680	11680	0
625	20230721	103000	8771680	11680	11680	11680	11680	0
626	20230721	102900	8771680	11680	11680	11680	11680	0
627	20230721	102800	8771680	11680	11680	11680	11680	0
628	20230721	102700	8771680	11680	11680	11680	11680	0
629	20230721	102600	8771680	11680	11680	11680	11680	0
630	20230721	102500	8771680	11680	11680	11680	11680	500
631	20230721	102400	2931680	11680	11680	11680	11680	0
632	20230721	102300	2931680	11680	11680	11680	11680	0
633	20230721	102200	2931680	11680	11680	11680	11680	0
634	20230721	102100	2931680	11680	11680	11680	11680	0
635	20230721	102000	2931680	11680	11680	11680	11680	0
636	20230721	101900	2931680	11680	11680	11680	11680	0
637	20230721	101800	2931680	11680	11680	11680	11680	0
638	20230721	101700	2931680	11680	11680	11680	11680	0
639	20230721	101600	2931680	11680	11680	11680	11680	0
640	20230721	101500	2931680	11680	11680	11680	11680	0
641	20230721	101400	2931680	11680	11680	11680	11680	0
642	20230721	101300	2931680	11680	11680	11680	11680	0
643	20230721	101200	2931680	11680	11680	11680	11680	0
644	20230721	101100	2931680	11680	11680	11680	11680	0
645	20230721	101000	2931680	11680	11680	11680	11680	0
646	20230721	100900	2931680	11680	11680	11680	11680	0
647	20230721	100800	2931680	11680	11680	11680	11680	0
648	20230721	100700	2931680	11680	11680	11680	11680	0
649	20230721	100600	2931680	11680	11680	11680	11680	0
650	20230721	100500	2931680	11680	11680	11680	11680	0
651	20230721	100400	2931680	11680	11680	11680	11680	0
652	20230721	100300	2931680	11680	11680	11680	11680	0
653	20230721	100200	2931680	11680	11680	11680	11680	0
654	20230721	100100	2931680	11680	11680	11680	11680	0
655	20230721	100000	2931680	11680	11680	11680	11680	0
656	20230721	095900	2931680	11680	11680	11680	11680	0
657	20230721	095800	2931680	11680	11680	11680	11680	0
658	20230721	095700	2931680	11680	11680	11680	11680	0
659	20230721	095600	2931680	11680	11680	11680	11680	0
660	20230721	095500	2931680	11680	11680	11680	11680	0
661	20230721	095400	2931680	11680	11680	11680	11680	0
662	20230721	095300	2931680	11680	11680	11680	11680	0
663	20230721	095200	2931680	11680	11680	11680	11680	0
664	20230721	095100	2931680	11680	11680	11680	11680	0
665	20230721	095000	2931680	11680	11680	11680	11680	0
666	20230721	094900	2931680	11680	11680	11680	11680	0
667	20230721	094800	2931680	11680	11680	11680	11680	0
668	20230721	094700	2931680	11680	11680	11680	11680	0
669	20230721	094600	2931680	11680	11680	11680	11680	0
670	20230721	094500	2931680	11680	11680	11680	11680	0
671	20230721	094400	2931680	11680	11680	11680	11680	0
672	20230721	094300	2931680	11680	11680	11680	11680	0
673	20230721	094200	2931680	11680	11680	11680	11680	0
674	20230721	094100	2931680	11680	11680	11680	11680	0
675	20230721	094000	2931680	11680	11680	11680	11680	0
676	20230721	093900	2931680	11680	11680	11680	11680	0
677	20230721	093800	2931680	11680	11680	11680	11680	0
678	20230721	093700	2931680	11680	11680	11680	11680	0
679	20230721	093600	2931680	11680	11680	11680	11680	0
680	20230721	093500	2931680	11680	11680	11680	11680	0
681	20230721	093400	2931680	11680	11680	11680	11680	0
682	20230721	093300	2931680	11680	11680	11680	11680	0
683	20230721	093200	2931680	11680	11680	11680	11680	0
684	20230721	093100	2931680	11680	11680	11680	11680	0
685	20230721	093000	2931680	11680	11680	11680	11680	0
686	20230721	092900	2931680	11680	11680	11680	11680	0
687	20230721	092800	2931680	11680	11680	11680	11680	0
688	20230721	092700	2931680	11680	11680	11680	11680	0
689	20230721	092600	2931680	11680	11680	11680	11680	0
690	20230721	092500	2931680	11680	11680	11680	11680	0
691	20230721	092400	2931680	11680	11680	11680	11680	0
692	20230721	092300	2931680	11680	11680	11680	11680	0
693	20230721	092200	2931680	11680	11680	11680	11680	0
694	20230721	092100	2931680	11680	11680	11680	11680	0
695	20230721	092000	2931680	11680	11680	11680	11680	0
696	20230721	091900	2931680	11680	11680	11680	11680	0
697	20230721	091800	2931680	11680	11680	11680	11680	0
698	20230721	091700	2931680	11680	11680	11680	11680	0
699	20230721	091600	2931680	11680	11680	11680	11680	0
700	20230721	091500	2931680	11680	11680	11680	11680	0
701	20230721	091400	2931680	11680	11680	11680	11680	0
702	20230721	091300	2931680	11680	11680	11680	11680	0
703	20230721	091200	2931680	11680	11680	11680	11680	0
704	20230721	091100	2931680	11680	11680	11680	11680	0
705	20230721	091000	2931680	11680	11680	11680	11680	50
706	20230721	090900	2347680	11680	11680	11680	11680	0
707	20230721	090800	2347680	11680	11680	11680	11680	0
708	20230721	090700	2347680	11680	11680	11680	11680	1
709	20230721	090600	2336000	11680	11680	11680	11680	0
710	20230721	090500	2336000	11680	11680	11680	11680	0
711	20230721	090400	2336000	11680	11680	11680	11680	0
712	20230721	090300	2336000	11680	11680	11680	11680	0
713	20230721	090200	2336000	11680	11680	11680	11680	0
714	20230721	090100	2336000	11680	11680	11680	11680	0
715	20230721	090000	2336000	11680	11680	11680	11680	200