KissMeData/106190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	194800	39093710	13210	13210	13210	13210	187
3	20230721	194700	39093710	13210	13210	13210	13210	0
4	20230721	194600	39093710	13210	13210	13210	13210	0
5	20230721	194500	39093710	13210	13210	13210	13210	0
6	20230721	194400	39093710	13210	13210	13210	13210	0
7	20230721	194300	39093710	13210	13210	13210	13210	0
8	20230721	194200	39093710	13210	13210	13210	13210	0
9	20230721	194100	39093710	13210	13210	13210	13210	0
10	20230721	194000	39093710	13210	13210	13210	13210	0
11	20230721	193900	39093710	13210	13210	13210	13210	0
12	20230721	193800	39093710	13210	13210	13210	13210	0
13	20230721	193700	39093710	13210	13210	13210	13210	0
14	20230721	193600	39093710	13210	13210	13210	13210	0
15	20230721	193500	39093710	13210	13210	13210	13210	0
16	20230721	193400	39093710	13210	13210	13210	13210	0
17	20230721	193300	39093710	13210	13210	13210	13210	0
18	20230721	193200	39093710	13210	13210	13210	13210	0
19	20230721	193100	39093710	13210	13210	13210	13210	0
20	20230721	193000	39093710	13210	13210	13210	13210	0
21	20230721	192900	39093710	13210	13210	13210	13210	0
22	20230721	192800	39093710	13210	13210	13210	13210	0
23	20230721	192700	39093710	13210	13210	13210	13210	0
24	20230721	192600	39093710	13210	13210	13210	13210	0
25	20230721	192500	39093710	13210	13210	13210	13210	0
26	20230721	192400	39093710	13210	13210	13210	13210	0
27	20230721	192300	39093710	13210	13210	13210	13210	0
28	20230721	192200	39093710	13210	13210	13210	13210	0
29	20230721	192100	39093710	13210	13210	13210	13210	0
30	20230721	192000	39093710	13210	13210	13210	13210	0
31	20230721	191900	39093710	13210	13210	13210	13210	0
32	20230721	191800	39093710	13210	13210	13210	13210	187
33	20230721	191700	39093710	13210	13210	13210	13210	0
34	20230721	191600	39093710	13210	13210	13210	13210	0
35	20230721	191500	39093710	13210	13210	13210	13210	0
36	20230721	191400	39093710	13210	13210	13210	13210	0
37	20230721	191300	39093710	13210	13210	13210	13210	0
38	20230721	191200	39093710	13210	13210	13210	13210	0
39	20230721	191100	39093710	13210	13210	13210	13210	0
40	20230721	191000	39093710	13210	13210	13210	13210	0
41	20230721	190900	39093710	13210	13210	13210	13210	0
42	20230721	190800	39093710	13210	13210	13210	13210	0
43	20230721	190700	39093710	13210	13210	13210	13210	0
44	20230721	190600	39093710	13210	13210	13210	13210	0
45	20230721	190500	39093710	13210	13210	13210	13210	0
46	20230721	190400	39093710	13210	13210	13210	13210	0
47	20230721	190300	39093710	13210	13210	13210	13210	0
48	20230721	190200	39093710	13210	13210	13210	13210	0
49	20230721	190100	39093710	13210	13210	13210	13210	0
50	20230721	190000	39093710	13210	13210	13210	13210	0
51	20230721	185900	39093710	13210	13210	13210	13210	0
52	20230721	185800	39093710	13210	13210	13210	13210	0
53	20230721	185700	39093710	13210	13210	13210	13210	0
54	20230721	185600	39093710	13210	13210	13210	13210	0
55	20230721	185500	39093710	13210	13210	13210	13210	0
56	20230721	185400	39093710	13210	13210	13210	13210	0
57	20230721	185300	39093710	13210	13210	13210	13210	0
58	20230721	185200	39093710	13210	13210	13210	13210	0
59	20230721	185100	39093710	13210	13210	13210	13210	0
60	20230721	185000	39093710	13210	13210	13210	13210	0
61	20230721	184900	39093710	13210	13210	13210	13210	0
62	20230721	184800	39093710	13210	13210	13210	13210	187
63	20230721	184700	39093710	13210	13210	13210	13210	0
64	20230721	184600	39093710	13210	13210	13210	13210	0
65	20230721	184500	39093710	13210	13210	13210	13210	0
66	20230721	184400	39093710	13210	13210	13210	13210	0
67	20230721	184300	39093710	13210	13210	13210	13210	0
68	20230721	184200	39093710	13210	13210	13210	13210	0
69	20230721	184100	39093710	13210	13210	13210	13210	0
70	20230721	184000	39093710	13210	13210	13210	13210	0
71	20230721	183900	39093710	13210	13210	13210	13210	0
72	20230721	183800	39093710	13210	13210	13210	13210	0
73	20230721	183700	39093710	13210	13210	13210	13210	0
74	20230721	183600	39093710	13210	13210	13210	13210	0
75	20230721	183500	39093710	13210	13210	13210	13210	0
76	20230721	183400	39093710	13210	13210	13210	13210	0
77	20230721	183300	39093710	13210	13210	13210	13210	0
78	20230721	183200	39093710	13210	13210	13210	13210	0
79	20230721	183100	39093710	13210	13210	13210	13210	0
80	20230721	183000	39093710	13210	13210	13210	13210	0
81	20230721	182900	39093710	13210	13210	13210	13210	0
82	20230721	182800	39093710	13210	13210	13210	13210	0
83	20230721	182700	39093710	13210	13210	13210	13210	0
84	20230721	182600	39093710	13210	13210	13210	13210	0
85	20230721	182500	39093710	13210	13210	13210	13210	0
86	20230721	182400	39093710	13210	13210	13210	13210	0
87	20230721	182300	39093710	13210	13210	13210	13210	0
88	20230721	182200	39093710	13210	13210	13210	13210	0
89	20230721	182100	39093710	13210	13210	13210	13210	0
90	20230721	182000	39093710	13210	13210	13210	13210	0
91	20230721	181900	39093710	13210	13210	13210	13210	0
92	20230721	181800	39093710	13210	13210	13210	13210	187
93	20230721	181700	39093710	13210	13210	13210	13210	0
94	20230721	181600	39093710	13210	13210	13210	13210	0
95	20230721	181500	39093710	13210	13210	13210	13210	0
96	20230721	181400	39093710	13210	13210	13210	13210	0
97	20230721	181300	39093710	13210	13210	13210	13210	0
98	20230721	181200	39093710	13210	13210	13210	13210	0
99	20230721	181100	39093710	13210	13210	13210	13210	0
100	20230721	181000	39093710	13210	13210	13210	13210	0
101	20230721	180900	39093710	13210	13210	13210	13210	0
102	20230721	180800	39093710	13210	13210	13210	13210	0
103	20230721	180700	39093710	13210	13210	13210	13210	0
104	20230721	180600	39093710	13210	13210	13210	13210	0
105	20230721	180500	39093710	13210	13210	13210	13210	0
106	20230721	180400	39093710	13210	13210	13210	13210	0
107	20230721	180300	39093710	13210	13210	13210	13210	0
108	20230721	180200	39093710	13210	13210	13210	13210	0
109	20230721	180100	39093710	13210	13210	13210	13210	0
110	20230721	180000	39093710	13210	13210	13210	13210	0
111	20230721	175900	39093710	13210	13210	13210	13210	0
112	20230721	175800	39093710	13210	13210	13210	13210	0
113	20230721	175700	39093710	13210	13210	13210	13210	0
114	20230721	175600	39093710	13210	13210	13210	13210	0
115	20230721	175500	39093710	13210	13210	13210	13210	0
116	20230721	175400	39093710	13210	13210	13210	13210	0
117	20230721	175300	39093710	13210	13210	13210	13210	0
118	20230721	175200	39093710	13210	13210	13210	13210	0
119	20230721	175100	39093710	13210	13210	13210	13210	0
120	20230721	175000	39093710	13210	13210	13210	13210	0
121	20230721	174900	39093710	13210	13210	13210	13210	0
122	20230721	174800	39093710	13210	13210	13210	13210	187
123	20230721	174700	39093710	13210	13210	13210	13210	0
124	20230721	174600	39093710	13210	13210	13210	13210	0
125	20230721	174500	39093710	13210	13210	13210	13210	0
126	20230721	174400	39093710	13210	13210	13210	13210	0
127	20230721	174300	39093710	13210	13210	13210	13210	0
128	20230721	174200	39093710	13210	13210	13210	13210	0
129	20230721	174100	39093710	13210	13210	13210	13210	0
130	20230721	174000	39093710	13210	13210	13210	13210	0
131	20230721	173900	39093710	13210	13210	13210	13210	0
132	20230721	173800	39093710	13210	13210	13210	13210	0
133	20230721	173700	39093710	13210	13210	13210	13210	0
134	20230721	173600	39093710	13210	13210	13210	13210	0
135	20230721	173500	39093710	13210	13210	13210	13210	0
136	20230721	173400	39093710	13210	13210	13210	13210	0
137	20230721	173300	39093710	13210	13210	13210	13210	0
138	20230721	173200	39093710	13210	13210	13210	13210	0
139	20230721	173100	39093710	13210	13210	13210	13210	0
140	20230721	173000	39093710	13210	13210	13210	13210	0
141	20230721	172900	39093710	13210	13210	13210	13210	0
142	20230721	172800	39093710	13210	13210	13210	13210	0
143	20230721	172700	39093710	13210	13210	13210	13210	0
144	20230721	172600	39093710	13210	13210	13210	13210	0
145	20230721	172500	39093710	13210	13210	13210	13210	0
146	20230721	172400	39093710	13210	13210	13210	13210	0
147	20230721	172300	39093710	13210	13210	13210	13210	0
148	20230721	172200	39093710	13210	13210	13210	13210	0
149	20230721	172100	39093710	13210	13210	13210	13210	0
150	20230721	172000	39093710	13210	13210	13210	13210	0
151	20230721	171900	39093710	13210	13210	13210	13210	0
152	20230721	171800	39093710	13210	13210	13210	13210	187
153	20230721	171700	39093710	13210	13210	13210	13210	0
154	20230721	171600	39093710	13210	13210	13210	13210	0
155	20230721	171500	39093710	13210	13210	13210	13210	0
156	20230721	171400	39093710	13210	13210	13210	13210	0
157	20230721	171300	39093710	13210	13210	13210	13210	0
158	20230721	171200	39093710	13210	13210	13210	13210	0
159	20230721	171100	39093710	13210	13210	13210	13210	0
160	20230721	171000	39093710	13210	13210	13210	13210	0
161	20230721	170900	39093710	13210	13210	13210	13210	0
162	20230721	170800	39093710	13210	13210	13210	13210	0
163	20230721	170700	39093710	13210	13210	13210	13210	0
164	20230721	170600	39093710	13210	13210	13210	13210	0
165	20230721	170500	39093710	13210	13210	13210	13210	0
166	20230721	170400	39093710	13210	13210	13210	13210	0
167	20230721	170300	39093710	13210	13210	13210	13210	0
168	20230721	170200	39093710	13210	13210	13210	13210	0
169	20230721	170100	39093710	13210	13210	13210	13210	0
170	20230721	170000	39093710	13210	13210	13210	13210	0
171	20230721	165900	39093710	13210	13210	13210	13210	0
172	20230721	165800	39093710	13210	13210	13210	13210	0
173	20230721	165700	39093710	13210	13210	13210	13210	0
174	20230721	165600	39093710	13210	13210	13210	13210	0
175	20230721	165500	39093710	13210	13210	13210	13210	0
176	20230721	165400	39093710	13210	13210	13210	13210	0
177	20230721	165300	39093710	13210	13210	13210	13210	0
178	20230721	165200	39093710	13210	13210	13210	13210	0
179	20230721	165100	39093710	13210	13210	13210	13210	0
180	20230721	165000	39093710	13210	13210	13210	13210	0
181	20230721	164900	39093710	13210	13210	13210	13210	0
182	20230721	164800	39093710	13210	13210	13210	13210	187
183	20230721	164700	39093710	13210	13210	13210	13210	0
184	20230721	164600	39093710	13210	13210	13210	13210	0
185	20230721	164500	39093710	13210	13210	13210	13210	0
186	20230721	164400	39093710	13210	13210	13210	13210	0
187	20230721	164300	39093710	13210	13210	13210	13210	0
188	20230721	164200	39093710	13210	13210	13210	13210	0
189	20230721	164100	39093710	13210	13210	13210	13210	0
190	20230721	164000	39093710	13210	13210	13210	13210	0
191	20230721	163900	39093710	13210	13210	13210	13210	0
192	20230721	163800	39093710	13210	13210	13210	13210	0
193	20230721	163700	39093710	13210	13210	13210	13210	0
194	20230721	163600	39093710	13210	13210	13210	13210	0
195	20230721	163500	39093710	13210	13210	13210	13210	0
196	20230721	163400	39093710	13210	13210	13210	13210	0
197	20230721	163300	39093710	13210	13210	13210	13210	0
198	20230721	163200	39093710	13210	13210	13210	13210	0
199	20230721	163100	39093710	13210	13210	13210	13210	0
200	20230721	163000	39093710	13210	13210	13210	13210	0
201	20230721	162900	39093710	13210	13210	13210	13210	0
202	20230721	162800	39093710	13210	13210	13210	13210	0
203	20230721	162700	39093710	13210	13210	13210	13210	0
204	20230721	162600	39093710	13210	13210	13210	13210	0
205	20230721	162500	39093710	13210	13210	13210	13210	0
206	20230721	162400	39093710	13210	13210	13210	13210	0
207	20230721	162300	39093710	13210	13210	13210	13210	0
208	20230721	162200	39093710	13210	13210	13210	13210	0
209	20230721	162100	39093710	13210	13210	13210	13210	0
210	20230721	162000	39093710	13210	13210	13210	13210	0
211	20230721	161900	39093710	13210	13210	13210	13210	0
212	20230721	161800	39093710	13210	13210	13210	13210	187
213	20230721	161700	39093710	13210	13210	13210	13210	0
214	20230721	161600	39093710	13210	13210	13210	13210	0
215	20230721	161500	39093710	13210	13210	13210	13210	0
216	20230721	161400	39093710	13210	13210	13210	13210	0
217	20230721	161300	39093710	13210	13210	13210	13210	0
218	20230721	161200	39093710	13210	13210	13210	13210	0
219	20230721	161100	39093710	13210	13210	13210	13210	0
220	20230721	161000	39093710	13210	13210	13210	13210	0
221	20230721	160900	39093710	13210	13210	13210	13210	0
222	20230721	160800	39093710	13210	13210	13210	13210	0
223	20230721	160700	39093710	13210	13210	13210	13210	0
224	20230721	160600	39093710	13210	13210	13210	13210	0
225	20230721	160500	39093710	13210	13210	13210	13210	0
226	20230721	160400	39093710	13210	13210	13210	13210	0
227	20230721	160300	39093710	13210	13210	13210	13210	0
228	20230721	160200	39093710	13210	13210	13210	13210	0
229	20230721	160100	39093710	13210	13210	13210	13210	0
230	20230721	160000	39093710	13210	13210	13210	13210	0
231	20230721	155900	39093710	13210	13210	13210	13210	0
232	20230721	155800	39093710	13210	13210	13210	13210	0
233	20230721	155700	39093710	13210	13210	13210	13210	0
234	20230721	155600	39093710	13210	13210	13210	13210	0
235	20230721	155500	39093710	13210	13210	13210	13210	0
236	20230721	155400	39093710	13210	13210	13210	13210	0
237	20230721	155300	39093710	13210	13210	13210	13210	0
238	20230721	155200	39093710	13210	13210	13210	13210	0
239	20230721	155100	39093710	13210	13210	13210	13210	0
240	20230721	155000	39093710	13210	13210	13210	13210	0
241	20230721	154900	39093710	13210	13210	13210	13210	0
242	20230721	154800	39093710	13210	13210	13210	13210	187
243	20230721	154700	39093710	13210	13210	13210	13210	0
244	20230721	154600	39093710	13210	13210	13210	13210	0
245	20230721	154500	39093710	13210	13210	13210	13210	0
246	20230721	154400	39093710	13210	13210	13210	13210	0
247	20230721	154300	39093710	13210	13210	13210	13210	0
248	20230721	154200	39093710	13210	13210	13210	13210	0
249	20230721	154100	39093710	13210	13210	13210	13210	0
250	20230721	154000	39093710	13210	13210	13210	13210	0
251	20230721	153900	39093710	13210	13210	13210	13210	0
252	20230721	153800	39093710	13210	13210	13210	13210	0
253	20230721	153700	39093710	13210	13210	13210	13210	0
254	20230721	153600	39093710	13210	13210	13210	13210	0
255	20230721	153500	39093710	13210	13210	13210	13210	0
256	20230721	153400	39093710	13210	13210	13210	13210	0
257	20230721	153300	39093710	13210	13210	13210	13210	0
258	20230721	153200	39093710	13210	13210	13210	13210	0
259	20230721	153100	39093710	13210	13210	13210	13210	0
260	20230721	153000	39093710	13210	13210	13210	13210	187
261	20230721	152900	36623440	13220	13220	13220	13220	0
262	20230721	152800	36623440	13220	13220	13220	13220	0
263	20230721	152700	36623440	13220	13220	13220	13220	0
264	20230721	152600	36623440	13220	13220	13220	13220	0
265	20230721	152500	36623440	13220	13220	13220	13220	0
266	20230721	152400	36623440	13220	13220	13220	13220	0
267	20230721	152300	36623440	13220	13220	13220	13220	0
268	20230721	152200	36623440	13220	13220	13220	13220	0
269	20230721	152100	36623440	13220	13220	13220	13220	0
270	20230721	152000	36623440	13220	13220	13220	13220	0
271	20230721	151900	36623440	13220	13030	13230	13030	103
272	20230721	151800	35266110	13180	13020	13180	13020	93
273	20230721	151700	34052050	13020	13020	13020	13020	0
274	20230721	151600	34052050	13020	13020	13020	13020	0
275	20230721	151500	34052050	13020	13010	13020	13010	20
276	20230721	151400	33791760	13020	13020	13020	13020	0
277	20230721	151300	33791760	13020	13020	13020	13020	0
278	20230721	151200	33791760	13020	13020	13020	13020	0
279	20230721	151100	33791760	13020	13020	13020	13020	0
280	20230721	151000	33791760	13020	13020	13020	13020	0
281	20230721	150900	33791760	13020	13020	13020	13020	0
282	20230721	150800	33791760	13020	13020	13020	13020	0
283	20230721	150700	33791760	13020	13020	13020	13020	0
284	20230721	150600	33791760	13020	13020	13020	13020	0
285	20230721	150500	33791760	13020	13020	13020	13020	0
286	20230721	150400	33791760	13020	13020	13020	13020	0
287	20230721	150300	33791760	13020	13020	13020	13020	8
288	20230721	150200	33687600	12970	13020	13020	12970	35
289	20230721	150100	33232400	13240	13240	13240	13240	0
290	20230721	150000	33232400	13240	13240	13240	13240	2
291	20230721	145900	33205920	13250	13250	13250	13250	0
292	20230721	145800	33205920	13250	13010	13250	13010	200
293	20230721	145700	30596530	13020	13020	13020	13020	0
294	20230721	145600	30596530	13020	13020	13020	13020	0
295	20230721	145500	30596530	13020	13010	13020	13010	42
296	20230721	145400	30049700	13010	13000	13020	13000	109
297	20230721	145300	28631750	13000	12980	13000	12980	270
298	20230721	145200	25123290	12980	12980	12980	12980	13
299	20230721	145100	24954550	12890	12890	12890	12890	25
300	20230721	145000	24632300	13000	13000	13000	13000	0
301	20230721	144900	24632300	13000	13000	13000	13000	0
302	20230721	144800	24632300	13000	13000	13000	13000	0
303	20230721	144700	24632300	13000	13000	13000	13000	0
304	20230721	144600	24632300	13000	13000	13000	13000	0
305	20230721	144500	24632300	13000	13000	13000	13000	0
306	20230721	144400	24632300	13000	13000	13000	13000	0
307	20230721	144300	24632300	13000	13000	13000	13000	0
308	20230721	144200	24632300	13000	13000	13000	13000	0
309	20230721	144100	24632300	13000	13000	13000	13000	0
310	20230721	144000	24632300	13000	13000	13000	13000	0
311	20230721	143900	24632300	13000	13000	13000	13000	0
312	20230721	143800	24632300	13000	13000	13000	13000	0
313	20230721	143700	24632300	13000	13000	13000	13000	0
314	20230721	143600	24632300	13000	13000	13000	13000	0
315	20230721	143500	24632300	13000	13000	13000	13000	0
316	20230721	143400	24632300	13000	13000	13000	13000	0
317	20230721	143300	24632300	13000	13000	13000	13000	0
318	20230721	143200	24632300	13000	13000	13000	13000	0
319	20230721	143100	24632300	13000	13000	13000	13000	0
320	20230721	143000	24632300	13000	13000	13000	13000	0
321	20230721	142900	24632300	13000	13000	13000	13000	0
322	20230721	142800	24632300	13000	13000	13000	13000	0
323	20230721	142700	24632300	13000	13000	13000	13000	0
324	20230721	142600	24632300	13000	13000	13000	13000	0
325	20230721	142500	24632300	13000	13000	13000	13000	0
326	20230721	142400	24632300	13000	13000	13000	13000	0
327	20230721	142300	24632300	13000	13000	13000	13000	0
328	20230721	142200	24632300	13000	13000	13000	13000	0
329	20230721	142100	24632300	13000	13000	13000	13000	0
330	20230721	142000	24632300	13000	13000	13000	13000	0
331	20230721	141900	24632300	13000	13000	13000	13000	0
332	20230721	141800	24632300	13000	13000	13000	13000	1
333	20230721	141700	24619300	12880	12880	12880	12880	0
334	20230721	141600	24619300	12880	12880	12880	12880	0
335	20230721	141500	24619300	12880	12880	12880	12880	0
336	20230721	141400	24619300	12880	12880	12880	12880	0
337	20230721	141300	24619300	12880	12880	12880	12880	0
338	20230721	141200	24619300	12880	12900	12900	12880	281
339	20230721	141100	20998550	12950	12950	12950	12950	0
340	20230721	141000	20998550	12950	12950	12950	12950	0
341	20230721	140900	20998550	12950	12950	12950	12950	0
342	20230721	140800	20998550	12950	12950	12950	12950	0
343	20230721	140700	20998550	12950	12950	12950	12950	0
344	20230721	140600	20998550	12950	12950	12950	12950	20
345	20230721	140500	20739550	13000	13000	13000	13000	0
346	20230721	140400	20739550	13000	13000	13000	13000	0
347	20230721	140300	20739550	13000	13000	13000	13000	0
348	20230721	140200	20739550	13000	13000	13000	13000	0
349	20230721	140100	20739550	13000	13000	13000	13000	0
350	20230721	140000	20739550	13000	13000	13000	13000	0
351	20230721	135900	20739550	13000	13010	13010	13000	54
352	20230721	135800	20037300	13000	13000	13000	13000	0
353	20230721	135700	20037300	13000	13000	13000	13000	1
354	20230721	135600	20024300	13000	13000	13000	13000	0
355	20230721	135500	20024300	13000	13000	13000	13000	0
356	20230721	135400	20024300	13000	13000	13000	13000	0
357	20230721	135300	20024300	13000	13000	13000	13000	0
358	20230721	135200	20024300	13000	13000	13000	13000	0
359	20230721	135100	20024300	13000	13000	13000	13000	0
360	20230721	135000	20024300	13000	13000	13000	13000	0
361	20230721	134900	20024300	13000	13000	13000	13000	0
362	20230721	134800	20024300	13000	13000	13000	13000	0
363	20230721	134700	20024300	13000	13000	13000	13000	0
364	20230721	134600	20024300	13000	13000	13000	13000	0
365	20230721	134500	20024300	13000	13000	13000	13000	0
366	20230721	134400	20024300	13000	13000	13000	13000	0
367	20230721	134300	20024300	13000	13000	13000	13000	0
368	20230721	134200	20024300	13000	13000	13000	13000	0
369	20230721	134100	20024300	13000	13000	13000	13000	0
370	20230721	134000	20024300	13000	13000	13000	13000	0
371	20230721	133900	20024300	13000	13000	13000	13000	0
372	20230721	133800	20024300	13000	13000	13000	13000	0
373	20230721	133700	20024300	13000	13000	13000	13000	0
374	20230721	133600	20024300	13000	13000	13000	13000	0
375	20230721	133500	20024300	13000	13000	13000	13000	0
376	20230721	133400	20024300	13000	13000	13000	13000	0
377	20230721	133300	20024300	13000	13000	13000	13000	0
378	20230721	133200	20024300	13000	13000	13000	13000	0
379	20230721	133100	20024300	13000	13000	13000	13000	0
380	20230721	133000	20024300	13000	13000	13000	13000	0
381	20230721	132900	20024300	13000	13000	13000	13000	0
382	20230721	132800	20024300	13000	13000	13000	13000	0
383	20230721	132700	20024300	13000	13000	13000	13000	10
384	20230721	132600	19894300	13000	13000	13000	13000	0
385	20230721	132500	19894300	13000	13000	13000	13000	0
386	20230721	132400	19894300	13000	13000	13000	13000	0
387	20230721	132300	19894300	13000	13000	13000	13000	0
388	20230721	132200	19894300	13000	13000	13000	13000	0
389	20230721	132100	19894300	13000	13000	13000	13000	0
390	20230721	132000	19894300	13000	13000	13000	13000	0
391	20230721	131900	19894300	13000	13000	13000	13000	0
392	20230721	131800	19894300	13000	13000	13000	13000	0
393	20230721	131700	19894300	13000	13000	13000	13000	0
394	20230721	131600	19894300	13000	13000	13000	13000	0
395	20230721	131500	19894300	13000	13000	13000	13000	0
396	20230721	131400	19894300	13000	13000	13000	13000	0
397	20230721	131300	19894300	13000	13000	13000	13000	0
398	20230721	131200	19894300	13000	13000	13000	13000	0
399	20230721	131100	19894300	13000	13000	13000	13000	0
400	20230721	131000	19894300	13000	13000	13000	13000	0
401	20230721	130900	19894300	13000	13000	13000	13000	0
402	20230721	130800	19894300	13000	13000	13000	13000	0
403	20230721	130700	19894300	13000	13000	13000	13000	0
404	20230721	130600	19894300	13000	13000	13000	13000	0
405	20230721	130500	19894300	13000	13000	13000	13000	0
406	20230721	130400	19894300	13000	13000	13000	13000	0
407	20230721	130300	19894300	13000	13000	13000	13000	0
408	20230721	130200	19894300	13000	13000	13000	13000	0
409	20230721	130100	19894300	13000	13000	13000	13000	0
410	20230721	130000	19894300	13000	13000	13000	13000	0
411	20230721	125900	19894300	13000	13000	13000	13000	0
412	20230721	125800	19894300	13000	13000	13000	13000	0
413	20230721	125700	19894300	13000	13000	13000	13000	0
414	20230721	125600	19894300	13000	13000	13000	13000	0
415	20230721	125500	19894300	13000	13000	13000	13000	0
416	20230721	125400	19894300	13000	13000	13000	13000	0
417	20230721	125300	19894300	13000	13000	13000	13000	0
418	20230721	125200	19894300	13000	13000	13000	13000	0
419	20230721	125100	19894300	13000	13000	13000	13000	0
420	20230721	125000	19894300	13000	13000	13000	13000	80
421	20230721	124900	18854300	13000	13000	13000	13000	220
422	20230721	124800	15994300	13000	13000	13000	13000	0
423	20230721	124700	15994300	13000	13000	13000	13000	0
424	20230721	124600	15994300	13000	13000	13000	13000	0
425	20230721	124500	15994300	13000	13000	13000	13000	0
426	20230721	124400	15994300	13000	13000	13000	13000	9
427	20230721	124300	15877300	12990	12990	12990	12990	4
428	20230721	124200	15825340	12900	12900	12900	12900	0
429	20230721	124100	15825340	12900	12900	12900	12900	0
430	20230721	124000	15825340	12900	12900	12900	12900	0
431	20230721	123900	15825340	12900	12900	12900	12900	0
432	20230721	123800	15825340	12900	12900	12900	12900	0
433	20230721	123700	15825340	12900	12900	12900	12900	0
434	20230721	123600	15825340	12900	12900	12900	12900	0
435	20230721	123500	15825340	12900	12900	12900	12900	0
436	20230721	123400	15825340	12900	12900	12900	12900	0
437	20230721	123300	15825340	12900	12900	12900	12900	0
438	20230721	123200	15825340	12900	12900	12900	12900	0
439	20230721	123100	15825340	12900	12900	12900	12900	0
440	20230721	123000	15825340	12900	12900	12900	12900	3
441	20230721	122900	15786640	12880	12880	12880	12880	0
442	20230721	122800	15786640	12880	12880	12880	12880	0
443	20230721	122700	15786640	12880	12880	12880	12880	0
444	20230721	122600	15786640	12880	12880	12880	12880	0
445	20230721	122500	15786640	12880	12880	12880	12880	0
446	20230721	122400	15786640	12880	12880	12880	12880	1
447	20230721	122300	15773760	13000	13000	13000	13000	0
448	20230721	122200	15773760	13000	13000	13000	13000	0
449	20230721	122100	15773760	13000	13000	13000	13000	0
450	20230721	122000	15773760	13000	13000	13000	13000	0
451	20230721	121900	15773760	13000	13000	13000	13000	0
452	20230721	121800	15773760	13000	13000	13000	13000	0
453	20230721	121700	15773760	13000	13000	13000	13000	0
454	20230721	121600	15773760	13000	13000	13000	13000	0
455	20230721	121500	15773760	13000	13000	13000	13000	0
456	20230721	121400	15773760	13000	13000	13000	13000	0
457	20230721	121300	15773760	13000	13000	13000	13000	0
458	20230721	121200	15773760	13000	13000	13000	13000	0
459	20230721	121100	15773760	13000	13000	13000	13000	0
460	20230721	121000	15773760	13000	13000	13000	13000	0
461	20230721	120900	15773760	13000	13000	13000	13000	0
462	20230721	120800	15773760	13000	13000	13000	13000	0
463	20230721	120700	15773760	13000	13000	13000	13000	0
464	20230721	120600	15773760	13000	13000	13000	13000	9
465	20230721	120500	15656760	13000	13000	13000	13000	0
466	20230721	120400	15656760	13000	13000	13000	13000	0
467	20230721	120300	15656760	13000	13000	13000	13000	0
468	20230721	120200	15656760	13000	13000	13000	13000	0
469	20230721	120100	15656760	13000	13000	13000	13000	0
470	20230721	120000	15656760	13000	13000	13000	13000	0
471	20230721	115900	15656760	13000	13000	13000	13000	0
472	20230721	115800	15656760	13000	13000	13000	13000	0
473	20230721	115700	15656760	13000	13000	13000	13000	0
474	20230721	115600	15656760	13000	13000	13000	13000	0
475	20230721	115500	15656760	13000	13000	13000	13000	0
476	20230721	115400	15656760	13000	13000	13000	13000	0
477	20230721	115300	15656760	13000	13000	13000	13000	0
478	20230721	115200	15656760	13000	13000	13000	13000	0
479	20230721	115100	15656760	13000	13000	13000	13000	0
480	20230721	115000	15656760	13000	13000	13000	13000	0
481	20230721	114900	15656760	13000	13000	13000	13000	0
482	20230721	114800	15656760	13000	13000	13000	13000	0
483	20230721	114700	15656760	13000	13000	13000	13000	0
484	20230721	114600	15656760	13000	13000	13000	13000	0
485	20230721	114500	15656760	13000	13000	13000	13000	0
486	20230721	114400	15656760	13000	13000	13000	13000	0
487	20230721	114300	15656760	13000	13000	13000	13000	0
488	20230721	114200	15656760	13000	13000	13000	13000	0
489	20230721	114100	15656760	13000	13000	13000	13000	0
490	20230721	114000	15656760	13000	13000	13000	13000	0
491	20230721	113900	15656760	13000	13000	13000	13000	0
492	20230721	113800	15656760	13000	13000	13000	13000	0
493	20230721	113700	15656760	13000	13000	13000	13000	0
494	20230721	113600	15656760	13000	13000	13000	13000	0
495	20230721	113500	15656760	13000	13000	13000	13000	0
496	20230721	113400	15656760	13000	13000	13000	13000	0
497	20230721	113300	15656760	13000	13000	13000	13000	0
498	20230721	113200	15656760	13000	13000	13000	13000	0
499	20230721	113100	15656760	13000	13000	13000	13000	0
500	20230721	113000	15656760	13000	13000	13000	13000	0
501	20230721	112900	15656760	13000	13000	13000	13000	1
502	20230721	112800	15643760	12870	12870	12870	12870	0
503	20230721	112700	15643760	12870	12870	12870	12870	0
504	20230721	112600	15643760	12870	12880	12880	12870	168
505	20230721	112500	13480810	12860	12860	12860	12860	0
506	20230721	112400	13480810	12860	12860	12860	12860	0
507	20230721	112300	13480810	12860	12950	12950	12860	700
508	20230721	112200	4471160	13020	13020	13020	13020	0
509	20230721	112100	4471160	13020	13020	13020	13020	0
510	20230721	112000	4471160	13020	13020	13020	13020	0
511	20230721	111900	4471160	13020	13020	13020	13020	0
512	20230721	111800	4471160	13020	13020	13020	13020	0
513	20230721	111700	4471160	13020	13020	13020	13020	0
514	20230721	111600	4471160	13020	13020	13020	13020	0
515	20230721	111500	4471160	13020	13020	13020	13020	0
516	20230721	111400	4471160	13020	13020	13020	13020	0
517	20230721	111300	4471160	13020	13020	13020	13020	0
518	20230721	111200	4471160	13020	13020	13020	13020	0
519	20230721	111100	4471160	13020	13020	13020	13020	0
520	20230721	111000	4471160	13020	13020	13020	13020	0
521	20230721	110900	4471160	13020	13020	13020	13020	0
522	20230721	110800	4471160	13020	13020	13020	13020	0
523	20230721	110700	4471160	13020	13020	13020	13020	0
524	20230721	110600	4471160	13020	13020	13020	13020	0
525	20230721	110500	4471160	13020	13020	13020	13020	0
526	20230721	110400	4471160	13020	13020	13020	13020	0
527	20230721	110300	4471160	13020	13020	13020	13020	0
528	20230721	110200	4471160	13020	13020	13020	13020	0
529	20230721	110100	4471160	13020	13020	13020	13020	0
530	20230721	110000	4471160	13020	13020	13020	13020	0
531	20230721	105900	4471160	13020	13020	13020	13020	0
532	20230721	105800	4471160	13020	13020	13020	13020	0
533	20230721	105700	4471160	13020	13020	13020	13020	0
534	20230721	105600	4471160	13020	13020	13020	13020	0
535	20230721	105500	4471160	13020	13020	13020	13020	0
536	20230721	105400	4471160	13020	13020	13020	13020	0
537	20230721	105300	4471160	13020	13020	13020	13020	0
538	20230721	105200	4471160	13020	13020	13020	13020	0
539	20230721	105100	4471160	13020	13020	13020	13020	0
540	20230721	105000	4471160	13020	13020	13020	13020	0
541	20230721	104900	4471160	13020	13020	13020	13020	0
542	20230721	104800	4471160	13020	13020	13020	13020	0
543	20230721	104700	4471160	13020	13020	13020	13020	0
544	20230721	104600	4471160	13020	13020	13020	13020	0
545	20230721	104500	4471160	13020	13020	13020	13020	10
546	20230721	104400	4340960	13000	13000	13000	13000	0
547	20230721	104300	4340960	13000	13000	13000	13000	0
548	20230721	104200	4340960	13000	12980	13000	12980	99
549	20230721	104100	3054640	12980	12980	12980	12980	0
550	20230721	104000	3054640	12980	12980	12980	12980	0
551	20230721	103900	3054640	12980	12980	12980	12980	0
552	20230721	103800	3054640	12980	12980	12980	12980	0
553	20230721	103700	3054640	12980	12980	12980	12980	0
554	20230721	103600	3054640	12980	12980	12980	12980	10
555	20230721	103500	2924840	12980	12980	12980	12980	30
556	20230721	103400	2535440	12940	12940	12940	12940	0
557	20230721	103300	2535440	12940	12940	12940	12940	0
558	20230721	103200	2535440	12940	12940	12940	12940	0
559	20230721	103100	2535440	12940	12940	12940	12940	70
560	20230721	103000	1629640	12940	12940	12940	12940	0
561	20230721	102900	1629640	12940	12940	12940	12940	9
562	20230721	102800	1513180	12940	12940	12940	12940	1
563	20230721	102700	1500240	12980	12980	12980	12980	0
564	20230721	102600	1500240	12980	12980	12980	12980	0
565	20230721	102500	1500240	12980	12980	12980	12980	0
566	20230721	102400	1500240	12980	12980	12980	12980	0
567	20230721	102300	1500240	12980	12980	12980	12980	0
568	20230721	102200	1500240	12980	12980	12980	12980	0
569	20230721	102100	1500240	12980	12980	12980	12980	0
570	20230721	102000	1500240	12980	12980	12980	12980	0
571	20230721	101900	1500240	12980	12980	12980	12980	0
572	20230721	101800	1500240	12980	12980	12980	12980	0
573	20230721	101700	1500240	12980	12980	12980	12980	0
574	20230721	101600	1500240	12980	12980	12980	12980	0
575	20230721	101500	1500240	12980	12980	12980	12980	0
576	20230721	101400	1500240	12980	12980	12980	12980	0
577	20230721	101300	1500240	12980	12980	12980	12980	0
578	20230721	101200	1500240	12980	12980	12980	12980	0
579	20230721	101100	1500240	12980	12980	12980	12980	0
580	20230721	101000	1500240	12980	12980	12980	12980	0
581	20230721	100900	1500240	12980	12980	12980	12980	0
582	20230721	100800	1500240	12980	12980	12980	12980	0
583	20230721	100700	1500240	12980	12980	12980	12980	0
584	20230721	100600	1500240	12980	12980	12980	12980	0
585	20230721	100500	1500240	12980	12980	12980	12980	0
586	20230721	100400	1500240	12980	12980	12980	12980	0
587	20230721	100300	1500240	12980	12980	12980	12980	0
588	20230721	100200	1500240	12980	12980	12980	12980	0
589	20230721	100100	1500240	12980	12980	12980	12980	0
590	20230721	100000	1500240	12980	12980	12980	12980	0
591	20230721	095900	1500240	12980	12980	12980	12980	0
592	20230721	095800	1500240	12980	12980	12980	12980	0
593	20230721	095700	1500240	12980	12980	12980	12980	0
594	20230721	095600	1500240	12980	12980	12980	12980	0
595	20230721	095500	1500240	12980	12980	12980	12980	0
596	20230721	095400	1500240	12980	12980	12980	12980	0
597	20230721	095300	1500240	12980	12980	12980	12980	0
598	20230721	095200	1500240	12980	12980	12980	12980	0
599	20230721	095100	1500240	12980	12980	12980	12980	0
600	20230721	095000	1500240	12980	12980	12980	12980	0
601	20230721	094900	1500240	12980	12980	12980	12980	0
602	20230721	094800	1500240	12980	12980	12980	12980	0
603	20230721	094700	1500240	12980	12980	12980	12980	1
604	20230721	094600	1487260	13020	13020	13020	13020	0
605	20230721	094500	1487260	13020	13020	13020	13020	0
606	20230721	094400	1487260	13020	13020	13020	13020	0
607	20230721	094300	1487260	13020	13020	13020	13020	0
608	20230721	094200	1487260	13020	13020	13020	13020	0
609	20230721	094100	1487260	13020	13020	13020	13020	0
610	20230721	094000	1487260	13020	13020	13020	13020	0
611	20230721	093900	1487260	13020	13020	13020	13020	0
612	20230721	093800	1487260	13020	13020	13020	13020	0
613	20230721	093700	1487260	13020	13020	13020	13020	0
614	20230721	093600	1487260	13020	13020	13020	13020	0
615	20230721	093500	1487260	13020	13020	13020	13020	0
616	20230721	093400	1487260	13020	13020	13020	13020	0
617	20230721	093300	1487260	13020	13020	13020	13020	0
618	20230721	093200	1487260	13020	13020	13020	13020	0
619	20230721	093100	1487260	13020	13020	13020	13020	0
620	20230721	093000	1487260	13020	13020	13020	13020	0
621	20230721	092900	1487260	13020	13020	13020	13020	0
622	20230721	092800	1487260	13020	13020	13020	13020	0
623	20230721	092700	1487260	13020	13020	13020	13020	0
624	20230721	092600	1487260	13020	13020	13020	13020	0
625	20230721	092500	1487260	13020	13020	13020	13020	0
626	20230721	092400	1487260	13020	13020	13020	13020	0
627	20230721	092300	1487260	13020	13020	13020	13020	0
628	20230721	092200	1487260	13020	13020	13020	13020	0
629	20230721	092100	1487260	13020	13020	13020	13020	1
630	20230721	092000	1474240	12880	12880	12880	12880	0
631	20230721	091900	1474240	12880	12880	12880	12880	0
632	20230721	091800	1474240	12880	12880	12880	12880	0
633	20230721	091700	1474240	12880	12880	12880	12880	0
634	20230721	091600	1474240	12880	12920	12920	12880	5
635	20230721	091500	1409680	13040	13040	13040	13040	0
636	20230721	091400	1409680	13040	13040	13040	13040	1
637	20230721	091300	1396640	12930	12930	12930	12930	0
638	20230721	091200	1396640	12930	12930	12930	12930	0
639	20230721	091100	1396640	12930	12930	12930	12930	0
640	20230721	091000	1396640	12930	12930	12930	12930	0
641	20230721	090900	1396640	12930	12930	12930	12930	0
642	20230721	090800	1396640	12930	12930	12930	12930	0
643	20230721	090700	1396640	12930	12930	12930	12930	0
644	20230721	090600	1396640	12930	12930	12930	12930	0
645	20230721	090500	1396640	12930	12930	12930	12930	0
646	20230721	090400	1396640	12930	12930	12930	12930	41
647	20230721	090300	866510	12930	12930	12930	12930	0
648	20230721	090200	866510	12930	12930	12930	12930	0
649	20230721	090100	866510	12930	12940	12940	12930	57
650	20230721	090000	129300	12930	12930	12930	12930	10