KissMeData/078070/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194300	99154870	13960	13960	13960	13960	664
3	20230719	194200	99154870	13960	13960	13960	13960	0
4	20230719	194100	99154870	13960	13960	13960	13960	0
5	20230719	194000	99154870	13960	13960	13960	13960	0
6	20230719	193900	99154870	13960	13960	13960	13960	0
7	20230719	193800	99154870	13960	13960	13960	13960	0
8	20230719	193700	99154870	13960	13960	13960	13960	0
9	20230719	193600	99154870	13960	13960	13960	13960	0
10	20230719	193500	99154870	13960	13960	13960	13960	0
11	20230719	193400	99154870	13960	13960	13960	13960	0
12	20230719	193300	99154870	13960	13960	13960	13960	0
13	20230719	193200	99154870	13960	13960	13960	13960	0
14	20230719	193100	99154870	13960	13960	13960	13960	0
15	20230719	193000	99154870	13960	13960	13960	13960	0
16	20230719	192900	99154870	13960	13960	13960	13960	0
17	20230719	192800	99154870	13960	13960	13960	13960	0
18	20230719	192700	99154870	13960	13960	13960	13960	0
19	20230719	192600	99154870	13960	13960	13960	13960	0
20	20230719	192500	99154870	13960	13960	13960	13960	0
21	20230719	192400	99154870	13960	13960	13960	13960	0
22	20230719	192300	99154870	13960	13960	13960	13960	0
23	20230719	192200	99154870	13960	13960	13960	13960	0
24	20230719	192100	99154870	13960	13960	13960	13960	0
25	20230719	192000	99154870	13960	13960	13960	13960	0
26	20230719	191900	99154870	13960	13960	13960	13960	0
27	20230719	191800	99154870	13960	13960	13960	13960	0
28	20230719	191700	99154870	13960	13960	13960	13960	0
29	20230719	191600	99154870	13960	13960	13960	13960	0
30	20230719	191500	99154870	13960	13960	13960	13960	0
31	20230719	191400	99154870	13960	13960	13960	13960	0
32	20230719	191300	99154870	13960	13960	13960	13960	664
33	20230719	191200	99154870	13960	13960	13960	13960	0
34	20230719	191100	99154870	13960	13960	13960	13960	0
35	20230719	191000	99154870	13960	13960	13960	13960	0
36	20230719	190900	99154870	13960	13960	13960	13960	0
37	20230719	190800	99154870	13960	13960	13960	13960	0
38	20230719	190700	99154870	13960	13960	13960	13960	0
39	20230719	190600	99154870	13960	13960	13960	13960	0
40	20230719	190500	99154870	13960	13960	13960	13960	0
41	20230719	190400	99154870	13960	13960	13960	13960	0
42	20230719	190300	99154870	13960	13960	13960	13960	0
43	20230719	190200	99154870	13960	13960	13960	13960	0
44	20230719	190100	99154870	13960	13960	13960	13960	0
45	20230719	190000	99154870	13960	13960	13960	13960	0
46	20230719	185900	99154870	13960	13960	13960	13960	0
47	20230719	185800	99154870	13960	13960	13960	13960	0
48	20230719	185700	99154870	13960	13960	13960	13960	0
49	20230719	185600	99154870	13960	13960	13960	13960	0
50	20230719	185500	99154870	13960	13960	13960	13960	0
51	20230719	185400	99154870	13960	13960	13960	13960	0
52	20230719	185300	99154870	13960	13960	13960	13960	0
53	20230719	185200	99154870	13960	13960	13960	13960	0
54	20230719	185100	99154870	13960	13960	13960	13960	0
55	20230719	185000	99154870	13960	13960	13960	13960	0
56	20230719	184900	99154870	13960	13960	13960	13960	0
57	20230719	184800	99154870	13960	13960	13960	13960	0
58	20230719	184700	99154870	13960	13960	13960	13960	0
59	20230719	184600	99154870	13960	13960	13960	13960	0
60	20230719	184500	99154870	13960	13960	13960	13960	0
61	20230719	184400	99154870	13960	13960	13960	13960	0
62	20230719	184300	99154870	13960	13960	13960	13960	664
63	20230719	184200	99154870	13960	13960	13960	13960	0
64	20230719	184100	99154870	13960	13960	13960	13960	0
65	20230719	184000	99154870	13960	13960	13960	13960	0
66	20230719	183900	99154870	13960	13960	13960	13960	0
67	20230719	183800	99154870	13960	13960	13960	13960	0
68	20230719	183700	99154870	13960	13960	13960	13960	0
69	20230719	183600	99154870	13960	13960	13960	13960	0
70	20230719	183500	99154870	13960	13960	13960	13960	0
71	20230719	183400	99154870	13960	13960	13960	13960	0
72	20230719	183300	99154870	13960	13960	13960	13960	0
73	20230719	183200	99154870	13960	13960	13960	13960	0
74	20230719	183100	99154870	13960	13960	13960	13960	0
75	20230719	183000	99154870	13960	13960	13960	13960	0
76	20230719	182900	99154870	13960	13960	13960	13960	0
77	20230719	182800	99154870	13960	13960	13960	13960	0
78	20230719	182700	99154870	13960	13960	13960	13960	0
79	20230719	182600	99154870	13960	13960	13960	13960	0
80	20230719	182500	99154870	13960	13960	13960	13960	0
81	20230719	182400	99154870	13960	13960	13960	13960	0
82	20230719	182300	99154870	13960	13960	13960	13960	0
83	20230719	182200	99154870	13960	13960	13960	13960	0
84	20230719	182100	99154870	13960	13960	13960	13960	0
85	20230719	182000	99154870	13960	13960	13960	13960	0
86	20230719	181900	99154870	13960	13960	13960	13960	0
87	20230719	181800	99154870	13960	13960	13960	13960	0
88	20230719	181700	99154870	13960	13960	13960	13960	0
89	20230719	181600	99154870	13960	13960	13960	13960	0
90	20230719	181500	99154870	13960	13960	13960	13960	0
91	20230719	181400	99154870	13960	13960	13960	13960	0
92	20230719	181300	99154870	13960	13960	13960	13960	664
93	20230719	181200	99154870	13960	13960	13960	13960	0
94	20230719	181100	99154870	13960	13960	13960	13960	0
95	20230719	181000	99154870	13960	13960	13960	13960	0
96	20230719	180900	99154870	13960	13960	13960	13960	0
97	20230719	180800	99154870	13960	13960	13960	13960	0
98	20230719	180700	99154870	13960	13960	13960	13960	0
99	20230719	180600	99154870	13960	13960	13960	13960	0
100	20230719	180500	99154870	13960	13960	13960	13960	0
101	20230719	180400	99154870	13960	13960	13960	13960	0
102	20230719	180300	99154870	13960	13960	13960	13960	0
103	20230719	180200	99154870	13960	13960	13960	13960	0
104	20230719	180100	99154870	13960	13960	13960	13960	0
105	20230719	180000	99154870	13960	13960	13960	13960	0
106	20230719	175900	99154870	13960	13960	13960	13960	0
107	20230719	175800	99154870	13960	13960	13960	13960	0
108	20230719	175700	99154870	13960	13960	13960	13960	0
109	20230719	175600	99154870	13960	13960	13960	13960	0
110	20230719	175500	99154870	13960	13960	13960	13960	0
111	20230719	175400	99154870	13960	13960	13960	13960	0
112	20230719	175300	99154870	13960	13960	13960	13960	0
113	20230719	175200	99154870	13960	13960	13960	13960	0
114	20230719	175100	99154870	13960	13960	13960	13960	0
115	20230719	175000	99154870	13960	13960	13960	13960	0
116	20230719	174900	99154870	13960	13960	13960	13960	0
117	20230719	174800	99154870	13960	13960	13960	13960	0
118	20230719	174700	99154870	13960	13960	13960	13960	0
119	20230719	174600	99154870	13960	13960	13960	13960	0
120	20230719	174500	99154870	13960	13960	13960	13960	0
121	20230719	174400	99154870	13960	13960	13960	13960	0
122	20230719	174300	99154870	13960	13960	13960	13960	664
123	20230719	174200	99154870	13960	13960	13960	13960	0
124	20230719	174100	99154870	13960	13960	13960	13960	0
125	20230719	174000	99154870	13960	13960	13960	13960	0
126	20230719	173900	99154870	13960	13960	13960	13960	0
127	20230719	173800	99154870	13960	13960	13960	13960	0
128	20230719	173700	99154870	13960	13960	13960	13960	0
129	20230719	173600	99154870	13960	13960	13960	13960	0
130	20230719	173500	99154870	13960	13960	13960	13960	0
131	20230719	173400	99154870	13960	13960	13960	13960	0
132	20230719	173300	99154870	13960	13960	13960	13960	0
133	20230719	173200	99154870	13960	13960	13960	13960	0
134	20230719	173100	99154870	13960	13960	13960	13960	0
135	20230719	173000	99154870	13960	13960	13960	13960	0
136	20230719	172900	99154870	13960	13960	13960	13960	0
137	20230719	172800	99154870	13960	13960	13960	13960	0
138	20230719	172700	99154870	13960	13960	13960	13960	0
139	20230719	172600	99154870	13960	13960	13960	13960	0
140	20230719	172500	99154870	13960	13960	13960	13960	0
141	20230719	172400	99154870	13960	13960	13960	13960	0
142	20230719	172300	99154870	13960	13960	13960	13960	0
143	20230719	172200	99154870	13960	13960	13960	13960	0
144	20230719	172100	99154870	13960	13960	13960	13960	0
145	20230719	172000	99154870	13960	13960	13960	13960	0
146	20230719	171900	99154870	13960	13960	13960	13960	0
147	20230719	171800	99154870	13960	13960	13960	13960	0
148	20230719	171700	99154870	13960	13960	13960	13960	0
149	20230719	171600	99154870	13960	13960	13960	13960	0
150	20230719	171500	99154870	13960	13960	13960	13960	0
151	20230719	171400	99154870	13960	13960	13960	13960	0
152	20230719	171300	99154870	13960	13960	13960	13960	664
153	20230719	171200	99154870	13960	13960	13960	13960	0
154	20230719	171100	99154870	13960	13960	13960	13960	0
155	20230719	171000	99154870	13960	13960	13960	13960	0
156	20230719	170900	99154870	13960	13960	13960	13960	0
157	20230719	170800	99154870	13960	13960	13960	13960	0
158	20230719	170700	99154870	13960	13960	13960	13960	0
159	20230719	170600	99154870	13960	13960	13960	13960	0
160	20230719	170500	99154870	13960	13960	13960	13960	0
161	20230719	170400	99154870	13960	13960	13960	13960	0
162	20230719	170300	99154870	13960	13960	13960	13960	0
163	20230719	170200	99154870	13960	13960	13960	13960	0
164	20230719	170100	99154870	13960	13960	13960	13960	0
165	20230719	170000	99154870	13960	13960	13960	13960	0
166	20230719	165900	99154870	13960	13960	13960	13960	0
167	20230719	165800	99154870	13960	13960	13960	13960	0
168	20230719	165700	99154870	13960	13960	13960	13960	0
169	20230719	165600	99154870	13960	13960	13960	13960	0
170	20230719	165500	99154870	13960	13960	13960	13960	0
171	20230719	165400	99154870	13960	13960	13960	13960	0
172	20230719	165300	99154870	13960	13960	13960	13960	0
173	20230719	165200	99154870	13960	13960	13960	13960	0
174	20230719	165100	99154870	13960	13960	13960	13960	0
175	20230719	165000	99154870	13960	13960	13960	13960	0
176	20230719	164900	99154870	13960	13960	13960	13960	0
177	20230719	164800	99154870	13960	13960	13960	13960	0
178	20230719	164700	99154870	13960	13960	13960	13960	0
179	20230719	164600	99154870	13960	13960	13960	13960	0
180	20230719	164500	99154870	13960	13960	13960	13960	0
181	20230719	164400	99154870	13960	13960	13960	13960	0
182	20230719	164300	99154870	13960	13960	13960	13960	664
183	20230719	164200	99154870	13960	13960	13960	13960	0
184	20230719	164100	99154870	13960	13960	13960	13960	0
185	20230719	164000	99154870	13960	13960	13960	13960	0
186	20230719	163900	99154870	13960	13960	13960	13960	0
187	20230719	163800	99154870	13960	13960	13960	13960	0
188	20230719	163700	99154870	13960	13960	13960	13960	0
189	20230719	163600	99154870	13960	13960	13960	13960	0
190	20230719	163500	99154870	13960	13960	13960	13960	0
191	20230719	163400	99154870	13960	13960	13960	13960	0
192	20230719	163300	99154870	13960	13960	13960	13960	0
193	20230719	163200	99154870	13960	13960	13960	13960	0
194	20230719	163100	99154870	13960	13960	13960	13960	0
195	20230719	163000	99154870	13960	13960	13960	13960	0
196	20230719	162900	99154870	13960	13960	13960	13960	0
197	20230719	162800	99154870	13960	13960	13960	13960	0
198	20230719	162700	99154870	13960	13960	13960	13960	0
199	20230719	162600	99154870	13960	13960	13960	13960	0
200	20230719	162500	99154870	13960	13960	13960	13960	0
201	20230719	162400	99154870	13960	13960	13960	13960	0
202	20230719	162300	99154870	13960	13960	13960	13960	0
203	20230719	162200	99154870	13960	13960	13960	13960	0
204	20230719	162100	99154870	13960	13960	13960	13960	0
205	20230719	162000	99154870	13960	13960	13960	13960	0
206	20230719	161900	99154870	13960	13960	13960	13960	0
207	20230719	161800	99154870	13960	13960	13960	13960	0
208	20230719	161700	99154870	13960	13960	13960	13960	0
209	20230719	161600	99154870	13960	13960	13960	13960	0
210	20230719	161500	99154870	13960	13960	13960	13960	0
211	20230719	161400	99154870	13960	13960	13960	13960	0
212	20230719	161300	99154870	13960	13960	13960	13960	664
213	20230719	161200	99154870	13960	13960	13960	13960	0
214	20230719	161100	99154870	13960	13960	13960	13960	0
215	20230719	161000	99154870	13960	13960	13960	13960	0
216	20230719	160900	99154870	13960	13960	13960	13960	0
217	20230719	160800	99154870	13960	13960	13960	13960	0
218	20230719	160700	99154870	13960	13960	13960	13960	0
219	20230719	160600	99154870	13960	13960	13960	13960	0
220	20230719	160500	99154870	13960	13960	13960	13960	0
221	20230719	160400	99154870	13960	13960	13960	13960	0
222	20230719	160300	99154870	13960	13960	13960	13960	0
223	20230719	160200	99154870	13960	13960	13960	13960	0
224	20230719	160100	99154870	13960	13960	13960	13960	0
225	20230719	160000	99154870	13960	13960	13960	13960	0
226	20230719	155900	99154870	13960	13960	13960	13960	0
227	20230719	155800	99154870	13960	13960	13960	13960	0
228	20230719	155700	99154870	13960	13960	13960	13960	0
229	20230719	155600	99154870	13960	13960	13960	13960	0
230	20230719	155500	99154870	13960	13960	13960	13960	0
231	20230719	155400	99154870	13960	13960	13960	13960	0
232	20230719	155300	99154870	13960	13960	13960	13960	0
233	20230719	155200	99154870	13960	13960	13960	13960	0
234	20230719	155100	99154870	13960	13960	13960	13960	0
235	20230719	155000	99154870	13960	13960	13960	13960	0
236	20230719	154900	99154870	13960	13960	13960	13960	0
237	20230719	154800	99154870	13960	13960	13960	13960	0
238	20230719	154700	99154870	13960	13960	13960	13960	0
239	20230719	154600	99154870	13960	13960	13960	13960	0
240	20230719	154500	99154870	13960	13960	13960	13960	0
241	20230719	154400	99154870	13960	13960	13960	13960	0
242	20230719	154300	99154870	13960	13960	13960	13960	664
243	20230719	154200	99154870	13960	13960	13960	13960	0
244	20230719	154100	99154870	13960	13960	13960	13960	0
245	20230719	154000	99154870	13960	13960	13960	13960	0
246	20230719	153900	99154870	13960	13960	13960	13960	0
247	20230719	153800	99154870	13960	13960	13960	13960	0
248	20230719	153700	99154870	13960	13960	13960	13960	0
249	20230719	153600	99154870	13960	13960	13960	13960	0
250	20230719	153500	99154870	13960	13960	13960	13960	0
251	20230719	153400	99154870	13960	13960	13960	13960	0
252	20230719	153300	99154870	13960	13960	13960	13960	0
253	20230719	153200	99154870	13960	13960	13960	13960	0
254	20230719	153100	99154870	13960	13960	13960	13960	0
255	20230719	153000	99154870	13960	13960	13960	13960	664
256	20230719	152900	89885430	13950	13950	13950	13950	0
257	20230719	152800	89885430	13950	13950	13950	13950	0
258	20230719	152700	89885430	13950	13950	13950	13950	0
259	20230719	152600	89885430	13950	13950	13950	13950	0
260	20230719	152500	89885430	13950	13950	13950	13950	0
261	20230719	152400	89885430	13950	13950	13950	13950	0
262	20230719	152300	89885430	13950	13950	13950	13950	0
263	20230719	152200	89885430	13950	13950	13950	13950	0
264	20230719	152100	89885430	13950	13950	13950	13950	0
265	20230719	152000	89885430	13950	13950	13950	13950	0
266	20230719	151900	89885430	13950	13950	13950	13950	0
267	20230719	151800	89885430	13950	13950	13950	13950	0
268	20230719	151700	89885430	13950	13950	13950	13950	0
269	20230719	151600	89885430	13950	13950	13950	13950	0
270	20230719	151500	89885430	13950	13950	13950	13950	0
271	20230719	151400	89885430	13950	13950	13950	13950	0
272	20230719	151300	89885430	13950	13950	13950	13950	0
273	20230719	151200	89885430	13950	13950	13950	13950	0
274	20230719	151100	89885430	13950	13930	13950	13930	373
275	20230719	151000	84684760	13940	13940	13940	13940	0
276	20230719	150900	84684760	13940	13940	13940	13940	0
277	20230719	150800	84684760	13940	13940	13940	13940	0
278	20230719	150700	84684760	13940	13940	13940	13940	0
279	20230719	150600	84684760	13940	13910	13940	13900	206
280	20230719	150500	81816880	13910	13910	13910	13910	0
281	20230719	150400	81816880	13910	13910	13910	13910	0
282	20230719	150300	81816880	13910	13910	13910	13910	0
283	20230719	150200	81816880	13910	13910	13910	13910	1
284	20230719	150100	81802970	13920	13920	13920	13920	0
285	20230719	150000	81802970	13920	13920	13920	13920	0
286	20230719	145900	81802970	13920	13920	13920	13920	0
287	20230719	145800	81802970	13920	13920	13920	13920	0
288	20230719	145700	81802970	13920	13920	13920	13920	0
289	20230719	145600	81802970	13920	13920	13920	13920	0
290	20230719	145500	81802970	13920	13900	13920	13900	55
291	20230719	145400	81037910	13810	13810	13810	13810	0
292	20230719	145300	81037910	13810	13810	13810	13810	53
293	20230719	145200	80305980	13810	13810	13810	13810	75
294	20230719	145100	79270230	13810	13810	13810	13810	1
295	20230719	145000	79256420	13820	13820	13820	13820	0
296	20230719	144900	79256420	13820	13820	13820	13820	0
297	20230719	144800	79256420	13820	13820	13820	13820	0
298	20230719	144700	79256420	13820	13820	13820	13820	1
299	20230719	144600	79242600	13950	13950	13950	13950	0
300	20230719	144500	79242600	13950	13950	13950	13950	0
301	20230719	144400	79242600	13950	13950	13950	13950	0
302	20230719	144300	79242600	13950	13950	13950	13950	0
303	20230719	144200	79242600	13950	13950	13950	13950	0
304	20230719	144100	79242600	13950	13950	13950	13950	0
305	20230719	144000	79242600	13950	13950	13950	13950	0
306	20230719	143900	79242600	13950	13950	13950	13950	0
307	20230719	143800	79242600	13950	13950	13950	13950	0
308	20230719	143700	79242600	13950	13950	13950	13950	0
309	20230719	143600	79242600	13950	13950	13950	13950	0
310	20230719	143500	79242600	13950	13920	13950	13920	236
311	20230719	143400	75953970	13770	13890	13930	13770	612
312	20230719	143300	67456840	13900	13900	13900	13900	0
313	20230719	143200	67456840	13900	13900	13900	13900	0
314	20230719	143100	67456840	13900	13880	13900	13880	388
315	20230719	143000	62068340	13800	13800	13800	13800	80
316	20230719	142900	60964340	13890	13890	13890	13890	108
317	20230719	142800	59464220	13890	13890	13890	13890	21
318	20230719	142700	59172530	13890	13890	13890	13890	0
319	20230719	142600	59172530	13890	13850	13890	13850	251
320	20230719	142500	55695340	13850	13850	13850	13850	90
321	20230719	142400	54448840	13850	13840	13850	13840	137
322	20230719	142300	52551630	13850	13820	13850	13820	315
323	20230719	142200	48192960	13830	13830	13830	13830	0
324	20230719	142100	48192960	13830	13800	13830	13800	191
325	20230719	142000	45554700	13800	13760	13800	13760	390
326	20230719	141900	40182870	13770	13730	13770	13720	105
327	20230719	141800	38737900	13750	13740	13750	13740	31
328	20230719	141700	38311750	13710	13710	13710	13710	0
329	20230719	141600	38311750	13710	13710	13710	13710	0
330	20230719	141500	38311750	13710	13710	13710	13710	10
331	20230719	141400	38174650	13710	13710	13710	13710	2
332	20230719	141300	38147230	13760	13720	13760	13720	49
333	20230719	141200	37473940	13720	13720	13720	13720	0
334	20230719	141100	37473940	13720	13720	13720	13720	3
335	20230719	141000	37432780	13750	13750	13750	13750	0
336	20230719	140900	37432780	13750	13750	13750	13750	0
337	20230719	140800	37432780	13750	13750	13750	13750	0
338	20230719	140700	37432780	13750	13750	13750	13750	0
339	20230719	140600	37432780	13750	13750	13750	13750	0
340	20230719	140500	37432780	13750	13750	13750	13750	0
341	20230719	140400	37432780	13750	13750	13750	13750	0
342	20230719	140300	37432780	13750	13750	13750	13750	0
343	20230719	140200	37432780	13750	13750	13750	13750	0
344	20230719	140100	37432780	13750	13750	13750	13750	0
345	20230719	140000	37432780	13750	13750	13750	13750	0
346	20230719	135900	37432780	13750	13750	13750	13750	0
347	20230719	135800	37432780	13750	13750	13750	13750	0
348	20230719	135700	37432780	13750	13750	13750	13750	0
349	20230719	135600	37432780	13750	13750	13750	13750	0
350	20230719	135500	37432780	13750	13750	13750	13750	0
351	20230719	135400	37432780	13750	13750	13750	13750	0
352	20230719	135300	37432780	13750	13750	13750	13750	0
353	20230719	135200	37432780	13750	13750	13750	13750	0
354	20230719	135100	37432780	13750	13750	13750	13750	0
355	20230719	135000	37432780	13750	13750	13750	13750	4
356	20230719	134900	37377780	13690	13690	13690	13690	0
357	20230719	134800	37377780	13690	13690	13690	13690	0
358	20230719	134700	37377780	13690	13690	13690	13690	0
359	20230719	134600	37377780	13690	13690	13690	13690	0
360	20230719	134500	37377780	13690	13690	13690	13690	0
361	20230719	134400	37377780	13690	13690	13690	13690	0
362	20230719	134300	37377780	13690	13690	13690	13690	0
363	20230719	134200	37377780	13690	13690	13690	13690	0
364	20230719	134100	37377780	13690	13690	13690	13690	0
365	20230719	134000	37377780	13690	13690	13690	13690	0
366	20230719	133900	37377780	13690	13690	13690	13690	0
367	20230719	133800	37377780	13690	13690	13690	13690	0
368	20230719	133700	37377780	13690	13690	13690	13690	0
369	20230719	133600	37377780	13690	13690	13690	13690	0
370	20230719	133500	37377780	13690	13690	13690	13690	0
371	20230719	133400	37377780	13690	13690	13690	13690	0
372	20230719	133300	37377780	13690	13690	13690	13690	0
373	20230719	133200	37377780	13690	13690	13690	13690	0
374	20230719	133100	37377780	13690	13690	13690	13690	0
375	20230719	133000	37377780	13690	13690	13690	13690	0
376	20230719	132900	37377780	13690	13690	13690	13690	0
377	20230719	132800	37377780	13690	13690	13690	13690	0
378	20230719	132700	37377780	13690	13690	13690	13690	0
379	20230719	132600	37377780	13690	13690	13690	13690	0
380	20230719	132500	37377780	13690	13690	13690	13690	0
381	20230719	132400	37377780	13690	13690	13690	13690	0
382	20230719	132300	37377780	13690	13690	13690	13690	0
383	20230719	132200	37377780	13690	13690	13690	13690	0
384	20230719	132100	37377780	13690	13690	13690	13690	0
385	20230719	132000	37377780	13690	13690	13690	13690	0
386	20230719	131900	37377780	13690	13690	13690	13690	0
387	20230719	131800	37377780	13690	13690	13690	13690	0
388	20230719	131700	37377780	13690	13720	13720	13690	88
389	20230719	131600	36172310	13770	13770	13770	13770	0
390	20230719	131500	36172310	13770	13770	13770	13770	0
391	20230719	131400	36172310	13770	13770	13770	13770	0
392	20230719	131300	36172310	13770	13770	13770	13770	0
393	20230719	131200	36172310	13770	13770	13770	13770	0
394	20230719	131100	36172310	13770	13770	13770	13770	0
395	20230719	131000	36172310	13770	13770	13770	13770	0
396	20230719	130900	36172310	13770	13770	13770	13770	0
397	20230719	130800	36172310	13770	13770	13770	13770	0
398	20230719	130700	36172310	13770	13770	13770	13770	2
399	20230719	130600	36144770	13700	13700	13700	13700	0
400	20230719	130500	36144770	13700	13700	13700	13700	0
401	20230719	130400	36144770	13700	13720	13720	13700	384
402	20230719	130300	30881210	13720	13740	13740	13720	133
403	20230719	130200	29054190	13740	13750	13750	13740	116
404	20230719	130100	27459230	13760	13760	13760	13760	0
405	20230719	130000	27459230	13760	13760	13760	13760	0
406	20230719	125900	27459230	13760	13760	13760	13760	0
407	20230719	125800	27459230	13760	13760	13760	13760	0
408	20230719	125700	27459230	13760	13760	13760	13760	0
409	20230719	125600	27459230	13760	13760	13760	13760	18
410	20230719	125500	27211550	13770	13770	13770	13770	0
411	20230719	125400	27211550	13770	13770	13770	13770	0
412	20230719	125300	27211550	13770	13770	13770	13770	0
413	20230719	125200	27211550	13770	13770	13770	13770	0
414	20230719	125100	27211550	13770	13770	13770	13770	0
415	20230719	125000	27211550	13770	13770	13770	13770	0
416	20230719	124900	27211550	13770	13770	13770	13770	0
417	20230719	124800	27211550	13770	13770	13770	13770	0
418	20230719	124700	27211550	13770	13770	13770	13770	0
419	20230719	124600	27211550	13770	13770	13770	13770	0
420	20230719	124500	27211550	13770	13770	13770	13770	0
421	20230719	124400	27211550	13770	13770	13770	13770	1
422	20230719	124300	27197780	13760	13760	13760	13760	2
423	20230719	124200	27170260	13770	13770	13770	13770	0
424	20230719	124100	27170260	13770	13770	13770	13770	13
425	20230719	124000	26991250	13780	13780	13780	13780	0
426	20230719	123900	26991250	13780	13780	13780	13780	0
427	20230719	123800	26991250	13780	13780	13780	13780	0
428	20230719	123700	26991250	13780	13780	13780	13780	1
429	20230719	123600	26977470	13780	13780	13780	13780	0
430	20230719	123500	26977470	13780	13780	13780	13780	0
431	20230719	123400	26977470	13780	13780	13780	13780	1
432	20230719	123300	26963690	13780	13780	13780	13780	0
433	20230719	123200	26963690	13780	13780	13780	13780	0
434	20230719	123100	26963690	13780	13780	13780	13780	0
435	20230719	123000	26963690	13780	13780	13780	13780	0
436	20230719	122900	26963690	13780	13780	13780	13780	0
437	20230719	122800	26963690	13780	13780	13780	13780	0
438	20230719	122700	26963690	13780	13780	13780	13780	0
439	20230719	122600	26963690	13780	13780	13780	13780	0
440	20230719	122500	26963690	13780	13780	13780	13780	10
441	20230719	122400	26825890	13780	13780	13780	13780	0
442	20230719	122300	26825890	13780	13780	13780	13780	0
443	20230719	122200	26825890	13780	13780	13780	13780	0
444	20230719	122100	26825890	13780	13780	13780	13780	0
445	20230719	122000	26825890	13780	13780	13780	13780	0
446	20230719	121900	26825890	13780	13780	13780	13780	0
447	20230719	121800	26825890	13780	13780	13780	13780	3
448	20230719	121700	26784550	13780	13780	13780	13780	3
449	20230719	121600	26743210	13780	13780	13780	13780	0
450	20230719	121500	26743210	13780	13780	13780	13780	0
451	20230719	121400	26743210	13780	13780	13780	13780	0
452	20230719	121300	26743210	13780	13780	13780	13780	0
453	20230719	121200	26743210	13780	13780	13780	13780	0
454	20230719	121100	26743210	13780	13780	13780	13780	0
455	20230719	121000	26743210	13780	13780	13780	13780	0
456	20230719	120900	26743210	13780	13780	13780	13780	0
457	20230719	120800	26743210	13780	13780	13780	13780	0
458	20230719	120700	26743210	13780	13790	13790	13780	2
459	20230719	120600	26715640	13800	13800	13800	13800	0
460	20230719	120500	26715640	13800	13800	13800	13800	1
461	20230719	120400	26701840	13810	13810	13810	13810	1
462	20230719	120300	26688030	13790	13790	13790	13790	0
463	20230719	120200	26688030	13790	13790	13790	13790	0
464	20230719	120100	26688030	13790	13790	13790	13790	0
465	20230719	120000	26688030	13790	13790	13790	13790	3
466	20230719	115900	26646660	13790	13790	13790	13790	0
467	20230719	115800	26646660	13790	13790	13790	13790	0
468	20230719	115700	26646660	13790	13790	13790	13790	0
469	20230719	115600	26646660	13790	13790	13790	13790	0
470	20230719	115500	26646660	13790	13790	13790	13790	0
471	20230719	115400	26646660	13790	13790	13790	13790	2
472	20230719	115300	26619080	13800	13800	13800	13800	4
473	20230719	115200	26563880	13790	13790	13790	13790	6
474	20230719	115100	26481140	13780	13780	13780	13780	0
475	20230719	115000	26481140	13780	13780	13780	13780	0
476	20230719	114900	26481140	13780	13780	13780	13780	0
477	20230719	114800	26481140	13780	13780	13780	13780	0
478	20230719	114700	26481140	13780	13780	13780	13780	0
479	20230719	114600	26481140	13780	13780	13780	13780	0
480	20230719	114500	26481140	13780	13780	13780	13780	0
481	20230719	114400	26481140	13780	13780	13780	13780	0
482	20230719	114300	26481140	13780	13780	13780	13780	0
483	20230719	114200	26481140	13780	13780	13780	13780	2
484	20230719	114100	26453580	13790	13790	13790	13790	0
485	20230719	114000	26453580	13790	13790	13790	13790	0
486	20230719	113900	26453580	13790	13790	13790	13790	0
487	20230719	113800	26453580	13790	13790	13790	13790	0
488	20230719	113700	26453580	13790	13790	13790	13790	0
489	20230719	113600	26453580	13790	13800	13800	13790	3
490	20230719	113500	26412200	13800	13800	13800	13800	2
491	20230719	113400	26384600	13800	13800	13800	13800	53
492	20230719	113300	25653200	13780	13780	13780	13780	0
493	20230719	113200	25653200	13780	13780	13780	13780	0
494	20230719	113100	25653200	13780	13780	13780	13780	0
495	20230719	113000	25653200	13780	13780	13780	13780	1
496	20230719	112900	25639420	13790	13790	13790	13790	1
497	20230719	112800	25625630	13800	13800	13800	13790	28
498	20230719	112700	25239240	13800	13800	13800	13800	15
499	20230719	112600	25032240	13800	13800	13800	13800	0
500	20230719	112500	25032240	13800	13800	13800	13800	0
501	20230719	112400	25032240	13800	13800	13800	13800	1
502	20230719	112300	25018440	13830	13830	13830	13830	0
503	20230719	112200	25018440	13830	13830	13830	13830	0
504	20230719	112100	25018440	13830	13830	13830	13830	0
505	20230719	112000	25018440	13830	13830	13830	13830	0
506	20230719	111900	25018440	13830	13830	13830	13830	0
507	20230719	111800	25018440	13830	13830	13830	13830	0
508	20230719	111700	25018440	13830	13830	13830	13830	0
509	20230719	111600	25018440	13830	13830	13830	13830	0
510	20230719	111500	25018440	13830	13830	13830	13830	0
511	20230719	111400	25018440	13830	13830	13830	13830	0
512	20230719	111300	25018440	13830	13830	13830	13830	0
513	20230719	111200	25018440	13830	13830	13830	13830	0
514	20230719	111100	25018440	13830	13830	13830	13830	0
515	20230719	111000	25018440	13830	13830	13830	13830	0
516	20230719	110900	25018440	13830	13830	13830	13830	0
517	20230719	110800	25018440	13830	13830	13830	13830	0
518	20230719	110700	25018440	13830	13830	13830	13830	0
519	20230719	110600	25018440	13830	13830	13830	13830	60
520	20230719	110500	24188640	13820	13820	13820	13810	48
521	20230719	110400	23525310	13810	13790	13810	13790	6
522	20230719	110300	23442510	13810	13810	13810	13800	61
523	20230719	110200	22600200	13790	13790	13790	13790	0
524	20230719	110100	22600200	13790	13790	13790	13790	0
525	20230719	110000	22600200	13790	13790	13790	13790	0
526	20230719	105900	22600200	13790	13790	13790	13790	0
527	20230719	105800	22600200	13790	13790	13790	13790	0
528	20230719	105700	22600200	13790	13790	13790	13790	0
529	20230719	105600	22600200	13790	13760	13790	13760	5
530	20230719	105500	22531330	13760	13770	13770	13760	60
531	20230719	105400	21705550	13830	13830	13830	13830	0
532	20230719	105300	21705550	13830	13830	13830	13830	0
533	20230719	105200	21705550	13830	13830	13830	13830	0
534	20230719	105100	21705550	13830	13830	13830	13830	0
535	20230719	105000	21705550	13830	13830	13830	13830	0
536	20230719	104900	21705550	13830	13830	13830	13830	0
537	20230719	104800	21705550	13830	13830	13830	13830	0
538	20230719	104700	21705550	13830	13830	13830	13830	0
539	20230719	104600	21705550	13830	13830	13830	13830	0
540	20230719	104500	21705550	13830	13830	13830	13830	0
541	20230719	104400	21705550	13830	13830	13830	13830	0
542	20230719	104300	21705550	13830	13830	13830	13830	0
543	20230719	104200	21705550	13830	13830	13830	13830	2
544	20230719	104100	21677890	13770	13770	13770	13770	0
545	20230719	104000	21677890	13770	13770	13770	13770	0
546	20230719	103900	21677890	13770	13770	13770	13770	0
547	20230719	103800	21677890	13770	13770	13770	13770	0
548	20230719	103700	21677890	13770	13770	13770	13770	0
549	20230719	103600	21677890	13770	13770	13770	13770	0
550	20230719	103500	21677890	13770	13770	13770	13770	0
551	20230719	103400	21677890	13770	13770	13770	13770	0
552	20230719	103300	21677890	13770	13770	13770	13770	0
553	20230719	103200	21677890	13770	13770	13770	13770	0
554	20230719	103100	21677890	13770	13770	13770	13770	0
555	20230719	103000	21677890	13770	13770	13770	13770	0
556	20230719	102900	21677890	13770	13770	13770	13770	0
557	20230719	102800	21677890	13770	13770	13770	13770	0
558	20230719	102700	21677890	13770	13770	13770	13770	148
559	20230719	102600	19639930	13770	13770	13770	13770	137
560	20230719	102500	17753440	13770	13780	13780	13770	43
561	20230719	102400	17161320	13770	13770	13770	13770	0
562	20230719	102300	17161320	13770	13770	13770	13770	0
563	20230719	102200	17161320	13770	13770	13770	13770	0
564	20230719	102100	17161320	13770	13770	13770	13770	0
565	20230719	102000	17161320	13770	13790	13790	13770	20
566	20230719	101900	16885580	13790	13790	13790	13790	0
567	20230719	101800	16885580	13790	13790	13790	13790	0
568	20230719	101700	16885580	13790	13790	13790	13790	0
569	20230719	101600	16885580	13790	13790	13790	13790	0
570	20230719	101500	16885580	13790	13790	13790	13790	0
571	20230719	101400	16885580	13790	13790	13790	13790	0
572	20230719	101300	16885580	13790	13790	13790	13790	0
573	20230719	101200	16885580	13790	13790	13790	13790	0
574	20230719	101100	16885580	13790	13790	13790	13790	0
575	20230719	101000	16885580	13790	13790	13790	13790	0
576	20230719	100900	16885580	13790	13790	13790	13790	0
577	20230719	100800	16885580	13790	13790	13790	13790	0
578	20230719	100700	16885580	13790	13790	13790	13790	0
579	20230719	100600	16885580	13790	13790	13790	13790	0
580	20230719	100500	16885580	13790	13790	13790	13790	0
581	20230719	100400	16885580	13790	13790	13790	13790	10
582	20230719	100300	16747680	13790	13790	13790	13790	0
583	20230719	100200	16747680	13790	13790	13790	13790	17
584	20230719	100100	16513250	13840	13840	13840	13840	0
585	20230719	100000	16513250	13840	13840	13840	13840	0
586	20230719	095900	16513250	13840	13840	13840	13840	0
587	20230719	095800	16513250	13840	13840	13840	13840	4
588	20230719	095700	16457890	13810	13810	13810	13810	2
589	20230719	095600	16430270	13810	13810	13810	13810	0
590	20230719	095500	16430270	13810	13810	13810	13810	0
591	20230719	095400	16430270	13810	13810	13810	13810	0
592	20230719	095300	16430270	13810	13810	13810	13810	0
593	20230719	095200	16430270	13810	13810	13810	13810	0
594	20230719	095100	16430270	13810	13810	13810	13810	1
595	20230719	095000	16416460	13860	13860	13860	13860	0
596	20230719	094900	16416460	13860	13860	13860	13860	0
597	20230719	094800	16416460	13860	13860	13860	13860	0
598	20230719	094700	16416460	13860	13860	13860	13860	10
599	20230719	094600	16277860	13870	13870	13870	13870	0
600	20230719	094500	16277860	13870	13870	13870	13870	6
601	20230719	094400	16194640	13770	13780	13780	13770	32
602	20230719	094300	15753900	13780	13780	13780	13780	8
603	20230719	094200	15643660	13880	13880	13880	13880	0
604	20230719	094100	15643660	13880	13880	13880	13880	0
605	20230719	094000	15643660	13880	13880	13880	13880	0
606	20230719	093900	15643660	13880	13880	13880	13880	0
607	20230719	093800	15643660	13880	13880	13880	13880	0
608	20230719	093700	15643660	13880	13880	13880	13880	0
609	20230719	093600	15643660	13880	13800	13880	13790	14
610	20230719	093500	15449980	13800	13840	13840	13800	110
611	20230719	093400	13930850	13900	13900	13900	13900	0
612	20230719	093300	13930850	13900	13900	13900	13900	0
613	20230719	093200	13930850	13900	13900	13900	13900	0
614	20230719	093100	13930850	13900	13900	13900	13900	0
615	20230719	093000	13930850	13900	13900	13900	13900	36
616	20230719	092900	13430450	13850	13850	13850	13850	0
617	20230719	092800	13430450	13850	13850	13850	13850	0
618	20230719	092700	13430450	13850	13850	13850	13850	0
619	20230719	092600	13430450	13850	13850	13850	13850	0
620	20230719	092500	13430450	13850	13900	13900	13850	15
621	20230719	092400	13222650	13900	13900	13900	13900	0
622	20230719	092300	13222650	13900	13900	13900	13900	0
623	20230719	092200	13222650	13900	13890	13900	13890	16
624	20230719	092100	13000330	13850	13850	13850	13850	0
625	20230719	092000	13000330	13850	13850	13850	13850	50
626	20230719	091900	12307830	13910	13850	13910	13850	36
627	20230719	091800	11808270	13860	13860	13860	13860	0
628	20230719	091700	11808270	13860	13860	13860	13860	245
629	20230719	091600	8412570	13860	13860	13860	13860	171
630	20230719	091500	6042510	13860	13860	13860	13860	42
631	20230719	091400	5460390	13860	13860	13860	13860	0
632	20230719	091300	5460390	13860	13860	13860	13860	0
633	20230719	091200	5460390	13860	13840	13860	13840	6
634	20230719	091100	5377300	13840	13860	13860	13840	47
635	20230719	091000	4726170	13860	13870	13870	13860	56
636	20230719	090900	3949770	13860	13910	13910	13860	27
637	20230719	090800	3575080	13980	13980	13980	13980	0
638	20230719	090700	3575080	13980	13980	13980	13980	0
639	20230719	090600	3575080	13980	13980	13980	13980	0
640	20230719	090500	3575080	13980	13980	13980	13980	0
641	20230719	090400	3575080	13980	13970	13980	13970	36
642	20230719	090300	3072020	13920	13930	13930	13920	4
643	20230719	090200	3016320	13980	13960	13980	13960	78
644	20230719	090100	1926490	13970	13970	13970	13970	7
645	20230719	090000	1828700	13980	13970	13980	13930	131