KissMeData/054800/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192900	29492110	12670	12670	12670	12670	81
3	20230714	192800	29492110	12670	12670	12670	12670	0
4	20230714	192700	29492110	12670	12670	12670	12670	0
5	20230714	192600	29492110	12670	12670	12670	12670	0
6	20230714	192500	29492110	12670	12670	12670	12670	0
7	20230714	192400	29492110	12670	12670	12670	12670	0
8	20230714	192300	29492110	12670	12670	12670	12670	0
9	20230714	192200	29492110	12670	12670	12670	12670	0
10	20230714	192100	29492110	12670	12670	12670	12670	0
11	20230714	192000	29492110	12670	12670	12670	12670	0
12	20230714	191900	29492110	12670	12670	12670	12670	0
13	20230714	191800	29492110	12670	12670	12670	12670	0
14	20230714	191700	29492110	12670	12670	12670	12670	0
15	20230714	191600	29492110	12670	12670	12670	12670	0
16	20230714	191500	29492110	12670	12670	12670	12670	0
17	20230714	191400	29492110	12670	12670	12670	12670	0
18	20230714	191300	29492110	12670	12670	12670	12670	0
19	20230714	191200	29492110	12670	12670	12670	12670	0
20	20230714	191100	29492110	12670	12670	12670	12670	0
21	20230714	191000	29492110	12670	12670	12670	12670	0
22	20230714	190900	29492110	12670	12670	12670	12670	0
23	20230714	190800	29492110	12670	12670	12670	12670	0
24	20230714	190700	29492110	12670	12670	12670	12670	0
25	20230714	190600	29492110	12670	12670	12670	12670	0
26	20230714	190500	29492110	12670	12670	12670	12670	0
27	20230714	190400	29492110	12670	12670	12670	12670	0
28	20230714	190300	29492110	12670	12670	12670	12670	0
29	20230714	190200	29492110	12670	12670	12670	12670	0
30	20230714	190100	29492110	12670	12670	12670	12670	0
31	20230714	190000	29492110	12670	12670	12670	12670	0
32	20230714	185900	29492110	12670	12670	12670	12670	81
33	20230714	185800	29492110	12670	12670	12670	12670	0
34	20230714	185700	29492110	12670	12670	12670	12670	0
35	20230714	185600	29492110	12670	12670	12670	12670	0
36	20230714	185500	29492110	12670	12670	12670	12670	0
37	20230714	185400	29492110	12670	12670	12670	12670	0
38	20230714	185300	29492110	12670	12670	12670	12670	0
39	20230714	185200	29492110	12670	12670	12670	12670	0
40	20230714	185100	29492110	12670	12670	12670	12670	0
41	20230714	185000	29492110	12670	12670	12670	12670	0
42	20230714	184900	29492110	12670	12670	12670	12670	0
43	20230714	184800	29492110	12670	12670	12670	12670	0
44	20230714	184700	29492110	12670	12670	12670	12670	0
45	20230714	184600	29492110	12670	12670	12670	12670	0
46	20230714	184500	29492110	12670	12670	12670	12670	0
47	20230714	184400	29492110	12670	12670	12670	12670	0
48	20230714	184300	29492110	12670	12670	12670	12670	0
49	20230714	184200	29492110	12670	12670	12670	12670	0
50	20230714	184100	29492110	12670	12670	12670	12670	0
51	20230714	184000	29492110	12670	12670	12670	12670	0
52	20230714	183900	29492110	12670	12670	12670	12670	0
53	20230714	183800	29492110	12670	12670	12670	12670	0
54	20230714	183700	29492110	12670	12670	12670	12670	0
55	20230714	183600	29492110	12670	12670	12670	12670	0
56	20230714	183500	29492110	12670	12670	12670	12670	0
57	20230714	183400	29492110	12670	12670	12670	12670	0
58	20230714	183300	29492110	12670	12670	12670	12670	0
59	20230714	183200	29492110	12670	12670	12670	12670	0
60	20230714	183100	29492110	12670	12670	12670	12670	0
61	20230714	183000	29492110	12670	12670	12670	12670	0
62	20230714	182900	29492110	12670	12670	12670	12670	81
63	20230714	182800	29492110	12670	12670	12670	12670	0
64	20230714	182700	29492110	12670	12670	12670	12670	0
65	20230714	182600	29492110	12670	12670	12670	12670	0
66	20230714	182500	29492110	12670	12670	12670	12670	0
67	20230714	182400	29492110	12670	12670	12670	12670	0
68	20230714	182300	29492110	12670	12670	12670	12670	0
69	20230714	182200	29492110	12670	12670	12670	12670	0
70	20230714	182100	29492110	12670	12670	12670	12670	0
71	20230714	182000	29492110	12670	12670	12670	12670	0
72	20230714	181900	29492110	12670	12670	12670	12670	0
73	20230714	181800	29492110	12670	12670	12670	12670	0
74	20230714	181700	29492110	12670	12670	12670	12670	0
75	20230714	181600	29492110	12670	12670	12670	12670	0
76	20230714	181500	29492110	12670	12670	12670	12670	0
77	20230714	181400	29492110	12670	12670	12670	12670	0
78	20230714	181300	29492110	12670	12670	12670	12670	0
79	20230714	181200	29492110	12670	12670	12670	12670	0
80	20230714	181100	29492110	12670	12670	12670	12670	0
81	20230714	181000	29492110	12670	12670	12670	12670	0
82	20230714	180900	29492110	12670	12670	12670	12670	0
83	20230714	180800	29492110	12670	12670	12670	12670	0
84	20230714	180700	29492110	12670	12670	12670	12670	0
85	20230714	180600	29492110	12670	12670	12670	12670	0
86	20230714	180500	29492110	12670	12670	12670	12670	0
87	20230714	180400	29492110	12670	12670	12670	12670	0
88	20230714	180300	29492110	12670	12670	12670	12670	0
89	20230714	180200	29492110	12670	12670	12670	12670	0
90	20230714	180100	29492110	12670	12670	12670	12670	0
91	20230714	180000	29492110	12670	12670	12670	12670	0
92	20230714	175900	29492110	12670	12670	12670	12670	81
93	20230714	175800	29492110	12670	12670	12670	12670	0
94	20230714	175700	29492110	12670	12670	12670	12670	0
95	20230714	175600	29492110	12670	12670	12670	12670	0
96	20230714	175500	29492110	12670	12670	12670	12670	0
97	20230714	175400	29492110	12670	12670	12670	12670	0
98	20230714	175300	29492110	12670	12670	12670	12670	0
99	20230714	175200	29492110	12670	12670	12670	12670	0
100	20230714	175100	29492110	12670	12670	12670	12670	0
101	20230714	175000	29492110	12670	12670	12670	12670	0
102	20230714	174900	29492110	12670	12670	12670	12670	0
103	20230714	174800	29492110	12670	12670	12670	12670	0
104	20230714	174700	29492110	12670	12670	12670	12670	0
105	20230714	174600	29492110	12670	12670	12670	12670	0
106	20230714	174500	29492110	12670	12670	12670	12670	0
107	20230714	174400	29492110	12670	12670	12670	12670	0
108	20230714	174300	29492110	12670	12670	12670	12670	0
109	20230714	174200	29492110	12670	12670	12670	12670	0
110	20230714	174100	29492110	12670	12670	12670	12670	0
111	20230714	174000	29492110	12670	12670	12670	12670	0
112	20230714	173900	29492110	12670	12670	12670	12670	0
113	20230714	173800	29492110	12670	12670	12670	12670	0
114	20230714	173700	29492110	12670	12670	12670	12670	0
115	20230714	173600	29492110	12670	12670	12670	12670	0
116	20230714	173500	29492110	12670	12670	12670	12670	0
117	20230714	173400	29492110	12670	12670	12670	12670	0
118	20230714	173300	29492110	12670	12670	12670	12670	0
119	20230714	173200	29492110	12670	12670	12670	12670	0
120	20230714	173100	29492110	12670	12670	12670	12670	0
121	20230714	173000	29492110	12670	12670	12670	12670	0
122	20230714	172900	29492110	12670	12670	12670	12670	81
123	20230714	172800	29492110	12670	12670	12670	12670	0
124	20230714	172700	29492110	12670	12670	12670	12670	0
125	20230714	172600	29492110	12670	12670	12670	12670	0
126	20230714	172500	29492110	12670	12670	12670	12670	0
127	20230714	172400	29492110	12670	12670	12670	12670	0
128	20230714	172300	29492110	12670	12670	12670	12670	0
129	20230714	172200	29492110	12670	12670	12670	12670	0
130	20230714	172100	29492110	12670	12670	12670	12670	0
131	20230714	172000	29492110	12670	12670	12670	12670	0
132	20230714	171900	29492110	12670	12670	12670	12670	0
133	20230714	171800	29492110	12670	12670	12670	12670	0
134	20230714	171700	29492110	12670	12670	12670	12670	0
135	20230714	171600	29492110	12670	12670	12670	12670	0
136	20230714	171500	29492110	12670	12670	12670	12670	0
137	20230714	171400	29492110	12670	12670	12670	12670	0
138	20230714	171300	29492110	12670	12670	12670	12670	0
139	20230714	171200	29492110	12670	12670	12670	12670	0
140	20230714	171100	29492110	12670	12670	12670	12670	0
141	20230714	171000	29492110	12670	12670	12670	12670	0
142	20230714	170900	29492110	12670	12670	12670	12670	0
143	20230714	170800	29492110	12670	12670	12670	12670	0
144	20230714	170700	29492110	12670	12670	12670	12670	0
145	20230714	170600	29492110	12670	12670	12670	12670	0
146	20230714	170500	29492110	12670	12670	12670	12670	0
147	20230714	170400	29492110	12670	12670	12670	12670	0
148	20230714	170300	29492110	12670	12670	12670	12670	0
149	20230714	170200	29492110	12670	12670	12670	12670	0
150	20230714	170100	29492110	12670	12670	12670	12670	0
151	20230714	170000	29492110	12670	12670	12670	12670	0
152	20230714	165900	29492110	12670	12670	12670	12670	81
153	20230714	165800	29492110	12670	12670	12670	12670	0
154	20230714	165700	29492110	12670	12670	12670	12670	0
155	20230714	165600	29492110	12670	12670	12670	12670	0
156	20230714	165500	29492110	12670	12670	12670	12670	0
157	20230714	165400	29492110	12670	12670	12670	12670	0
158	20230714	165300	29492110	12670	12670	12670	12670	0
159	20230714	165200	29492110	12670	12670	12670	12670	0
160	20230714	165100	29492110	12670	12670	12670	12670	0
161	20230714	165000	29492110	12670	12670	12670	12670	0
162	20230714	164900	29492110	12670	12670	12670	12670	0
163	20230714	164800	29492110	12670	12670	12670	12670	0
164	20230714	164700	29492110	12670	12670	12670	12670	0
165	20230714	164600	29492110	12670	12670	12670	12670	0
166	20230714	164500	29492110	12670	12670	12670	12670	0
167	20230714	164400	29492110	12670	12670	12670	12670	0
168	20230714	164300	29492110	12670	12670	12670	12670	0
169	20230714	164200	29492110	12670	12670	12670	12670	0
170	20230714	164100	29492110	12670	12670	12670	12670	0
171	20230714	164000	29492110	12670	12670	12670	12670	0
172	20230714	163900	29492110	12670	12670	12670	12670	0
173	20230714	163800	29492110	12670	12670	12670	12670	0
174	20230714	163700	29492110	12670	12670	12670	12670	0
175	20230714	163600	29492110	12670	12670	12670	12670	0
176	20230714	163500	29492110	12670	12670	12670	12670	0
177	20230714	163400	29492110	12670	12670	12670	12670	0
178	20230714	163300	29492110	12670	12670	12670	12670	0
179	20230714	163200	29492110	12670	12670	12670	12670	0
180	20230714	163100	29492110	12670	12670	12670	12670	0
181	20230714	163000	29492110	12670	12670	12670	12670	0
182	20230714	162900	29492110	12670	12670	12670	12670	81
183	20230714	162800	29492110	12670	12670	12670	12670	0
184	20230714	162700	29492110	12670	12670	12670	12670	0
185	20230714	162600	29492110	12670	12670	12670	12670	0
186	20230714	162500	29492110	12670	12670	12670	12670	0
187	20230714	162400	29492110	12670	12670	12670	12670	0
188	20230714	162300	29492110	12670	12670	12670	12670	0
189	20230714	162200	29492110	12670	12670	12670	12670	0
190	20230714	162100	29492110	12670	12670	12670	12670	0
191	20230714	162000	29492110	12670	12670	12670	12670	0
192	20230714	161900	29492110	12670	12670	12670	12670	0
193	20230714	161800	29492110	12670	12670	12670	12670	0
194	20230714	161700	29492110	12670	12670	12670	12670	0
195	20230714	161600	29492110	12670	12670	12670	12670	0
196	20230714	161500	29492110	12670	12670	12670	12670	0
197	20230714	161400	29492110	12670	12670	12670	12670	0
198	20230714	161300	29492110	12670	12670	12670	12670	0
199	20230714	161200	29492110	12670	12670	12670	12670	0
200	20230714	161100	29492110	12670	12670	12670	12670	0
201	20230714	161000	29492110	12670	12670	12670	12670	0
202	20230714	160900	29492110	12670	12670	12670	12670	0
203	20230714	160800	29492110	12670	12670	12670	12670	0
204	20230714	160700	29492110	12670	12670	12670	12670	0
205	20230714	160600	29492110	12670	12670	12670	12670	0
206	20230714	160500	29492110	12670	12670	12670	12670	0
207	20230714	160400	29492110	12670	12670	12670	12670	0
208	20230714	160300	29492110	12670	12670	12670	12670	0
209	20230714	160200	29492110	12670	12670	12670	12670	0
210	20230714	160100	29492110	12670	12670	12670	12670	0
211	20230714	160000	29492110	12670	12670	12670	12670	0
212	20230714	155900	29492110	12670	12670	12670	12670	81
213	20230714	155800	29492110	12670	12670	12670	12670	0
214	20230714	155700	29492110	12670	12670	12670	12670	0
215	20230714	155600	29492110	12670	12670	12670	12670	0
216	20230714	155500	29492110	12670	12670	12670	12670	0
217	20230714	155400	29492110	12670	12670	12670	12670	0
218	20230714	155300	29492110	12670	12670	12670	12670	0
219	20230714	155200	29492110	12670	12670	12670	12670	0
220	20230714	155100	29492110	12670	12670	12670	12670	0
221	20230714	155000	29492110	12670	12670	12670	12670	0
222	20230714	154900	29492110	12670	12670	12670	12670	0
223	20230714	154800	29492110	12670	12670	12670	12670	0
224	20230714	154700	29492110	12670	12670	12670	12670	0
225	20230714	154600	29492110	12670	12670	12670	12670	0
226	20230714	154500	29492110	12670	12670	12670	12670	0
227	20230714	154400	29492110	12670	12670	12670	12670	0
228	20230714	154300	29492110	12670	12670	12670	12670	0
229	20230714	154200	29492110	12670	12670	12670	12670	0
230	20230714	154100	29492110	12670	12670	12670	12670	0
231	20230714	154000	29492110	12670	12670	12670	12670	0
232	20230714	153900	29492110	12670	12670	12670	12670	0
233	20230714	153800	29492110	12670	12670	12670	12670	0
234	20230714	153700	29492110	12670	12670	12670	12670	0
235	20230714	153600	29492110	12670	12670	12670	12670	0
236	20230714	153500	29492110	12670	12670	12670	12670	0
237	20230714	153400	29492110	12670	12670	12670	12670	0
238	20230714	153300	29492110	12670	12670	12670	12670	0
239	20230714	153200	29492110	12670	12670	12670	12670	0
240	20230714	153100	29492110	12670	12670	12670	12670	0
241	20230714	153000	29492110	12670	12670	12670	12670	81
242	20230714	152900	28465840	12680	12680	12680	12680	0
243	20230714	152800	28465840	12680	12680	12680	12680	0
244	20230714	152700	28465840	12680	12680	12680	12680	0
245	20230714	152600	28465840	12680	12680	12680	12680	0
246	20230714	152500	28465840	12680	12680	12680	12680	0
247	20230714	152400	28465840	12680	12680	12680	12680	0
248	20230714	152300	28465840	12680	12680	12680	12680	0
249	20230714	152200	28465840	12680	12680	12680	12680	0
250	20230714	152100	28465840	12680	12680	12680	12680	0
251	20230714	152000	28465840	12680	12680	12680	12680	0
252	20230714	151900	28465840	12680	12680	12680	12680	0
253	20230714	151800	28465840	12680	12680	12680	12680	0
254	20230714	151700	28465840	12680	12680	12680	12680	0
255	20230714	151600	28465840	12680	12680	12680	12680	0
256	20230714	151500	28465840	12680	12680	12680	12680	0
257	20230714	151400	28465840	12680	12680	12680	12680	0
258	20230714	151300	28465840	12680	12680	12680	12680	0
259	20230714	151200	28465840	12680	12680	12680	12680	0
260	20230714	151100	28465840	12680	12680	12680	12680	0
261	20230714	151000	28465840	12680	12680	12680	12680	0
262	20230714	150900	28465840	12680	12680	12680	12680	0
263	20230714	150800	28465840	12680	12680	12680	12680	0
264	20230714	150700	28465840	12680	12680	12680	12680	1
265	20230714	150600	28453160	12580	12580	12580	12580	1
266	20230714	150500	28440580	12690	12690	12690	12690	0
267	20230714	150400	28440580	12690	12690	12690	12690	0
268	20230714	150300	28440580	12690	12690	12690	12690	0
269	20230714	150200	28440580	12690	12690	12690	12690	0
270	20230714	150100	28440580	12690	12690	12690	12690	1
271	20230714	150000	28427890	12680	12660	12680	12660	7
272	20230714	145900	28339150	12580	12580	12580	12580	0
273	20230714	145800	28339150	12580	12580	12580	12580	0
274	20230714	145700	28339150	12580	12580	12580	12580	0
275	20230714	145600	28339150	12580	12580	12580	12580	67
276	20230714	145500	27496290	12550	12550	12550	12550	0
277	20230714	145400	27496290	12550	12550	12550	12550	0
278	20230714	145300	27496290	12550	12550	12550	12550	0
279	20230714	145200	27496290	12550	12550	12550	12550	0
280	20230714	145100	27496290	12550	12550	12550	12550	0
281	20230714	145000	27496290	12550	12550	12550	12550	0
282	20230714	144900	27496290	12550	12550	12550	12550	0
283	20230714	144800	27496290	12550	12550	12550	12550	0
284	20230714	144700	27496290	12550	12550	12550	12550	0
285	20230714	144600	27496290	12550	12540	12550	12540	42
286	20230714	144500	26969550	12540	12540	12540	12540	0
287	20230714	144400	26969550	12540	12540	12540	12540	0
288	20230714	144300	26969550	12540	12540	12540	12540	3
289	20230714	144200	26931930	12540	12540	12540	12540	0
290	20230714	144100	26931930	12540	12540	12540	12540	0
291	20230714	144000	26931930	12540	12540	12540	12540	0
292	20230714	143900	26931930	12540	12540	12540	12540	0
293	20230714	143800	26931930	12540	12540	12540	12540	0
294	20230714	143700	26931930	12540	12540	12540	12540	0
295	20230714	143600	26931930	12540	12540	12540	12540	0
296	20230714	143500	26931930	12540	12540	12540	12540	0
297	20230714	143400	26931930	12540	12540	12540	12540	0
298	20230714	143300	26931930	12540	12540	12540	12540	0
299	20230714	143200	26931930	12540	12540	12540	12540	0
300	20230714	143100	26931930	12540	12540	12540	12540	0
301	20230714	143000	26931930	12540	12540	12540	12540	0
302	20230714	142900	26931930	12540	12540	12540	12540	0
303	20230714	142800	26931930	12540	12540	12540	12540	0
304	20230714	142700	26931930	12540	12540	12540	12540	0
305	20230714	142600	26931930	12540	12540	12540	12540	10
306	20230714	142500	26806530	12550	12550	12550	12550	0
307	20230714	142400	26806530	12550	12550	12550	12550	0
308	20230714	142300	26806530	12550	12550	12550	12550	0
309	20230714	142200	26806530	12550	12550	12550	12550	0
310	20230714	142100	26806530	12550	12550	12550	12550	0
311	20230714	142000	26806530	12550	12550	12550	12550	0
312	20230714	141900	26806530	12550	12550	12550	12550	0
313	20230714	141800	26806530	12550	12550	12550	12550	0
314	20230714	141700	26806530	12550	12550	12550	12550	0
315	20230714	141600	26806530	12550	12550	12550	12550	0
316	20230714	141500	26806530	12550	12550	12550	12550	0
317	20230714	141400	26806530	12550	12550	12550	12550	0
318	20230714	141300	26806530	12550	12550	12550	12550	0
319	20230714	141200	26806530	12550	12550	12550	12550	0
320	20230714	141100	26806530	12550	12550	12550	12550	0
321	20230714	141000	26806530	12550	12550	12550	12550	0
322	20230714	140900	26806530	12550	12550	12550	12550	0
323	20230714	140800	26806530	12550	12550	12550	12550	0
324	20230714	140700	26806530	12550	12550	12550	12550	0
325	20230714	140600	26806530	12550	12550	12550	12550	0
326	20230714	140500	26806530	12550	12550	12550	12550	0
327	20230714	140400	26806530	12550	12550	12550	12550	0
328	20230714	140300	26806530	12550	12550	12550	12550	0
329	20230714	140200	26806530	12550	12550	12550	12550	0
330	20230714	140100	26806530	12550	12550	12550	12550	0
331	20230714	140000	26806530	12550	12550	12550	12550	0
332	20230714	135900	26806530	12550	12550	12550	12550	0
333	20230714	135800	26806530	12550	12550	12550	12550	0
334	20230714	135700	26806530	12550	12550	12550	12550	0
335	20230714	135600	26806530	12550	12550	12550	12550	0
336	20230714	135500	26806530	12550	12550	12550	12550	0
337	20230714	135400	26806530	12550	12550	12550	12550	0
338	20230714	135300	26806530	12550	12550	12550	12550	0
339	20230714	135200	26806530	12550	12550	12550	12550	0
340	20230714	135100	26806530	12550	12550	12550	12550	0
341	20230714	135000	26806530	12550	12550	12550	12550	0
342	20230714	134900	26806530	12550	12550	12550	12550	0
343	20230714	134800	26806530	12550	12550	12550	12550	0
344	20230714	134700	26806530	12550	12550	12550	12550	0
345	20230714	134600	26806530	12550	12550	12550	12550	0
346	20230714	134500	26806530	12550	12550	12550	12550	0
347	20230714	134400	26806530	12550	12550	12550	12550	0
348	20230714	134300	26806530	12550	12550	12550	12550	0
349	20230714	134200	26806530	12550	12550	12550	12550	1
350	20230714	134100	26793980	12550	12550	12550	12550	0
351	20230714	134000	26793980	12550	12550	12550	12550	0
352	20230714	133900	26793980	12550	12550	12550	12550	0
353	20230714	133800	26793980	12550	12550	12550	12550	0
354	20230714	133700	26793980	12550	12550	12550	12550	0
355	20230714	133600	26793980	12550	12550	12550	12550	0
356	20230714	133500	26793980	12550	12550	12550	12550	0
357	20230714	133400	26793980	12550	12550	12550	12550	0
358	20230714	133300	26793980	12550	12550	12550	12550	0
359	20230714	133200	26793980	12550	12550	12550	12550	0
360	20230714	133100	26793980	12550	12550	12550	12550	0
361	20230714	133000	26793980	12550	12550	12550	12550	0
362	20230714	132900	26793980	12550	12550	12550	12550	0
363	20230714	132800	26793980	12550	12550	12550	12550	0
364	20230714	132700	26793980	12550	12550	12550	12550	0
365	20230714	132600	26793980	12550	12550	12550	12550	0
366	20230714	132500	26793980	12550	12550	12550	12550	0
367	20230714	132400	26793980	12550	12550	12550	12550	0
368	20230714	132300	26793980	12550	12550	12550	12550	0
369	20230714	132200	26793980	12550	12550	12550	12550	0
370	20230714	132100	26793980	12550	12550	12550	12550	0
371	20230714	132000	26793980	12550	12550	12550	12550	0
372	20230714	131900	26793980	12550	12550	12550	12550	0
373	20230714	131800	26793980	12550	12550	12550	12550	0
374	20230714	131700	26793980	12550	12550	12550	12550	0
375	20230714	131600	26793980	12550	12550	12550	12550	0
376	20230714	131500	26793980	12550	12550	12550	12550	0
377	20230714	131400	26793980	12550	12550	12550	12550	0
378	20230714	131300	26793980	12550	12550	12550	12550	0
379	20230714	131200	26793980	12550	12550	12550	12550	8
380	20230714	131100	26693580	12550	12550	12550	12550	0
381	20230714	131000	26693580	12550	12550	12550	12550	0
382	20230714	130900	26693580	12550	12550	12550	12550	0
383	20230714	130800	26693580	12550	12550	12550	12550	0
384	20230714	130700	26693580	12550	12550	12550	12550	0
385	20230714	130600	26693580	12550	12550	12550	12550	0
386	20230714	130500	26693580	12550	12550	12550	12550	0
387	20230714	130400	26693580	12550	12550	12550	12550	0
388	20230714	130300	26693580	12550	12550	12550	12550	0
389	20230714	130200	26693580	12550	12550	12550	12550	0
390	20230714	130100	26693580	12550	12550	12550	12550	0
391	20230714	130000	26693580	12550	12550	12550	12550	0
392	20230714	125900	26693580	12550	12550	12550	12550	0
393	20230714	125800	26693580	12550	12550	12550	12550	0
394	20230714	125700	26693580	12550	12550	12550	12550	0
395	20230714	125600	26693580	12550	12550	12550	12550	0
396	20230714	125500	26693580	12550	12550	12550	12550	0
397	20230714	125400	26693580	12550	12550	12550	12550	0
398	20230714	125300	26693580	12550	12550	12550	12550	0
399	20230714	125200	26693580	12550	12550	12550	12550	5
400	20230714	125100	26630830	12540	12540	12540	12540	0
401	20230714	125000	26630830	12540	12540	12540	12540	0
402	20230714	124900	26630830	12540	12540	12540	12540	0
403	20230714	124800	26630830	12540	12540	12540	12540	0
404	20230714	124700	26630830	12540	12540	12540	12540	0
405	20230714	124600	26630830	12540	12540	12540	12540	0
406	20230714	124500	26630830	12540	12540	12540	12540	0
407	20230714	124400	26630830	12540	12540	12540	12540	0
408	20230714	124300	26630830	12540	12540	12540	12540	0
409	20230714	124200	26630830	12540	12540	12540	12540	0
410	20230714	124100	26630830	12540	12540	12540	12540	0
411	20230714	124000	26630830	12540	12540	12540	12540	0
412	20230714	123900	26630830	12540	12540	12540	12540	0
413	20230714	123800	26630830	12540	12540	12540	12540	0
414	20230714	123700	26630830	12540	12540	12540	12540	0
415	20230714	123600	26630830	12540	12540	12540	12540	0
416	20230714	123500	26630830	12540	12540	12540	12540	0
417	20230714	123400	26630830	12540	12540	12540	12540	0
418	20230714	123300	26630830	12540	12540	12540	12540	0
419	20230714	123200	26630830	12540	12540	12540	12540	0
420	20230714	123100	26630830	12540	12540	12540	12540	0
421	20230714	123000	26630830	12540	12540	12540	12540	0
422	20230714	122900	26630830	12540	12540	12540	12540	0
423	20230714	122800	26630830	12540	12540	12540	12540	0
424	20230714	122700	26630830	12540	12540	12540	12540	0
425	20230714	122600	26630830	12540	12540	12540	12540	0
426	20230714	122500	26630830	12540	12540	12540	12540	0
427	20230714	122400	26630830	12540	12540	12540	12540	0
428	20230714	122300	26630830	12540	12540	12540	12540	0
429	20230714	122200	26630830	12540	12540	12540	12540	0
430	20230714	122100	26630830	12540	12540	12540	12540	0
431	20230714	122000	26630830	12540	12540	12540	12540	0
432	20230714	121900	26630830	12540	12540	12540	12540	88
433	20230714	121800	25527310	12540	12540	12540	12540	0
434	20230714	121700	25527310	12540	12540	12540	12540	0
435	20230714	121600	25527310	12540	12540	12540	12540	0
436	20230714	121500	25527310	12540	12540	12540	12540	0
437	20230714	121400	25527310	12540	12540	12540	12540	0
438	20230714	121300	25527310	12540	12540	12540	12540	0
439	20230714	121200	25527310	12540	12540	12540	12540	0
440	20230714	121100	25527310	12540	12540	12540	12540	0
441	20230714	121000	25527310	12540	12540	12540	12540	0
442	20230714	120900	25527310	12540	12540	12540	12540	0
443	20230714	120800	25527310	12540	12540	12540	12540	1
444	20230714	120700	25514770	12440	12440	12440	12440	0
445	20230714	120600	25514770	12440	12440	12440	12440	0
446	20230714	120500	25514770	12440	12440	12440	12440	0
447	20230714	120400	25514770	12440	12440	12440	12440	0
448	20230714	120300	25514770	12440	12440	12440	12440	0
449	20230714	120200	25514770	12440	12450	12450	12440	50
450	20230714	120100	24892310	12570	12500	12570	12430	52
451	20230714	120000	24243970	12500	12510	12510	12500	50
452	20230714	115900	23618900	12570	12570	12570	12570	0
453	20230714	115800	23618900	12570	12570	12570	12570	0
454	20230714	115700	23618900	12570	12570	12570	12570	0
455	20230714	115600	23618900	12570	12570	12570	12570	0
456	20230714	115500	23618900	12570	12570	12570	12570	0
457	20230714	115400	23618900	12570	12570	12570	12570	0
458	20230714	115300	23618900	12570	12570	12570	12570	0
459	20230714	115200	23618900	12570	12570	12570	12570	0
460	20230714	115100	23618900	12570	12570	12570	12570	0
461	20230714	115000	23618900	12570	12570	12570	12570	0
462	20230714	114900	23618900	12570	12570	12570	12570	0
463	20230714	114800	23618900	12570	12550	12570	12550	32
464	20230714	114700	23216930	12560	12560	12560	12560	0
465	20230714	114600	23216930	12560	12560	12560	12560	0
466	20230714	114500	23216930	12560	12560	12560	12560	0
467	20230714	114400	23216930	12560	12560	12560	12560	0
468	20230714	114300	23216930	12560	12560	12560	12560	0
469	20230714	114200	23216930	12560	12560	12560	12560	0
470	20230714	114100	23216930	12560	12560	12560	12560	0
471	20230714	114000	23216930	12560	12560	12560	12560	0
472	20230714	113900	23216930	12560	12560	12560	12560	0
473	20230714	113800	23216930	12560	12560	12560	12560	0
474	20230714	113700	23216930	12560	12560	12560	12560	0
475	20230714	113600	23216930	12560	12560	12560	12560	0
476	20230714	113500	23216930	12560	12560	12560	12560	0
477	20230714	113400	23216930	12560	12560	12560	12560	0
478	20230714	113300	23216930	12560	12560	12560	12560	0
479	20230714	113200	23216930	12560	12560	12560	12560	0
480	20230714	113100	23216930	12560	12560	12560	12560	0
481	20230714	113000	23216930	12560	12560	12560	12560	0
482	20230714	112900	23216930	12560	12560	12560	12560	0
483	20230714	112800	23216930	12560	12560	12560	12560	0
484	20230714	112700	23216930	12560	12560	12560	12560	0
485	20230714	112600	23216930	12560	12560	12560	12560	0
486	20230714	112500	23216930	12560	12560	12560	12560	0
487	20230714	112400	23216930	12560	12560	12560	12560	0
488	20230714	112300	23216930	12560	12560	12560	12560	0
489	20230714	112200	23216930	12560	12560	12560	12560	0
490	20230714	112100	23216930	12560	12560	12560	12560	0
491	20230714	112000	23216930	12560	12560	12560	12560	0
492	20230714	111900	23216930	12560	12560	12560	12560	0
493	20230714	111800	23216930	12560	12560	12560	12560	0
494	20230714	111700	23216930	12560	12570	12570	12560	160
495	20230714	111600	21207100	12580	12580	12580	12580	0
496	20230714	111500	21207100	12580	12580	12580	12580	0
497	20230714	111400	21207100	12580	12580	12580	12580	0
498	20230714	111300	21207100	12580	12590	12590	12580	133
499	20230714	111200	19533660	12600	12600	12600	12600	0
500	20230714	111100	19533660	12600	12600	12600	12600	0
501	20230714	111000	19533660	12600	12600	12600	12600	0
502	20230714	110900	19533660	12600	12600	12600	12600	0
503	20230714	110800	19533660	12600	12600	12600	12600	0
504	20230714	110700	19533660	12600	12600	12600	12600	0
505	20230714	110600	19533660	12600	12600	12600	12600	0
506	20230714	110500	19533660	12600	12600	12600	12600	0
507	20230714	110400	19533660	12600	12600	12600	12600	0
508	20230714	110300	19533660	12600	12600	12600	12600	0
509	20230714	110200	19533660	12600	12600	12600	12600	0
510	20230714	110100	19533660	12600	12600	12600	12600	0
511	20230714	110000	19533660	12600	12600	12600	12600	0
512	20230714	105900	19533660	12600	12600	12600	12600	2
513	20230714	105800	19508460	12600	12600	12600	12600	0
514	20230714	105700	19508460	12600	12600	12600	12600	0
515	20230714	105600	19508460	12600	12600	12600	12600	0
516	20230714	105500	19508460	12600	12600	12600	12600	0
517	20230714	105400	19508460	12600	12600	12600	12600	0
518	20230714	105300	19508460	12600	12600	12600	12600	0
519	20230714	105200	19508460	12600	12600	12600	12600	0
520	20230714	105100	19508460	12600	12600	12600	12600	13
521	20230714	105000	19344660	12600	12600	12600	12600	0
522	20230714	104900	19344660	12600	12600	12600	12600	49
523	20230714	104800	18727260	12600	12600	12600	12600	0
524	20230714	104700	18727260	12600	12600	12600	12600	0
525	20230714	104600	18727260	12600	12600	12600	12600	0
526	20230714	104500	18727260	12600	12600	12600	12600	0
527	20230714	104400	18727260	12600	12600	12600	12600	0
528	20230714	104300	18727260	12600	12600	12600	12600	1
529	20230714	104200	18714660	12690	12690	12690	12690	0
530	20230714	104100	18714660	12690	12690	12690	12690	0
531	20230714	104000	18714660	12690	12690	12690	12690	0
532	20230714	103900	18714660	12690	12690	12690	12690	0
533	20230714	103800	18714660	12690	12690	12690	12690	0
534	20230714	103700	18714660	12690	12690	12690	12690	0
535	20230714	103600	18714660	12690	12690	12690	12690	1
536	20230714	103500	18701970	12600	12600	12600	12600	0
537	20230714	103400	18701970	12600	12600	12600	12600	5
538	20230714	103300	18638970	12600	12600	12600	12600	0
539	20230714	103200	18638970	12600	12600	12600	12600	0
540	20230714	103100	18638970	12600	12600	12600	12600	0
541	20230714	103000	18638970	12600	12600	12600	12600	0
542	20230714	102900	18638970	12600	12600	12600	12600	0
543	20230714	102800	18638970	12600	12600	12600	12600	0
544	20230714	102700	18638970	12600	12600	12600	12600	0
545	20230714	102600	18638970	12600	12600	12600	12600	0
546	20230714	102500	18638970	12600	12600	12600	12600	0
547	20230714	102400	18638970	12600	12600	12600	12600	0
548	20230714	102300	18638970	12600	12600	12600	12600	0
549	20230714	102200	18638970	12600	12600	12600	12600	0
550	20230714	102100	18638970	12600	12600	12600	12600	0
551	20230714	102000	18638970	12600	12600	12600	12600	0
552	20230714	101900	18638970	12600	12600	12600	12600	0
553	20230714	101800	18638970	12600	12600	12600	12600	0
554	20230714	101700	18638970	12600	12600	12600	12600	0
555	20230714	101600	18638970	12600	12600	12600	12600	0
556	20230714	101500	18638970	12600	12600	12600	12600	0
557	20230714	101400	18638970	12600	12600	12600	12600	0
558	20230714	101300	18638970	12600	12600	12600	12600	0
559	20230714	101200	18638970	12600	12600	12600	12600	0
560	20230714	101100	18638970	12600	12600	12600	12600	0
561	20230714	101000	18638970	12600	12600	12600	12600	0
562	20230714	100900	18638970	12600	12600	12600	12600	0
563	20230714	100800	18638970	12600	12600	12600	12600	0
564	20230714	100700	18638970	12600	12600	12600	12600	0
565	20230714	100600	18638970	12600	12600	12600	12600	0
566	20230714	100500	18638970	12600	12600	12600	12600	0
567	20230714	100400	18638970	12600	12600	12600	12600	0
568	20230714	100300	18638970	12600	12610	12610	12600	103
569	20230714	100200	17341130	12610	12610	12610	12610	0
570	20230714	100100	17341130	12610	12610	12610	12610	0
571	20230714	100000	17341130	12610	12610	12610	12610	0
572	20230714	095900	17341130	12610	12610	12610	12610	0
573	20230714	095800	17341130	12610	12610	12610	12610	16
574	20230714	095700	17139370	12610	12610	12610	12610	0
575	20230714	095600	17139370	12610	12610	12610	12610	22
576	20230714	095500	16861950	12610	12610	12610	12610	0
577	20230714	095400	16861950	12610	12610	12610	12610	0
578	20230714	095300	16861950	12610	12630	12630	12610	1000
579	20230714	095200	4251720	12620	12620	12620	12620	0
580	20230714	095100	4251720	12620	12620	12620	12620	0
581	20230714	095000	4251720	12620	12620	12620	12620	0
582	20230714	094900	4251720	12620	12620	12620	12620	0
583	20230714	094800	4251720	12620	12620	12620	12620	0
584	20230714	094700	4251720	12620	12620	12620	12620	0
585	20230714	094600	4251720	12620	12620	12620	12620	0
586	20230714	094500	4251720	12620	12620	12620	12620	0
587	20230714	094400	4251720	12620	12620	12620	12620	0
588	20230714	094300	4251720	12620	12620	12620	12620	0
589	20230714	094200	4251720	12620	12620	12620	12620	0
590	20230714	094100	4251720	12620	12620	12620	12620	0
591	20230714	094000	4251720	12620	12620	12620	12620	0
592	20230714	093900	4251720	12620	12620	12620	12620	0
593	20230714	093800	4251720	12620	12620	12620	12620	0
594	20230714	093700	4251720	12620	12620	12620	12620	0
595	20230714	093600	4251720	12620	12620	12620	12620	0
596	20230714	093500	4251720	12620	12620	12620	12620	0
597	20230714	093400	4251720	12620	12620	12620	12620	0
598	20230714	093300	4251720	12620	12620	12620	12620	0
599	20230714	093200	4251720	12620	12620	12620	12620	0
600	20230714	093100	4251720	12620	12620	12620	12620	0
601	20230714	093000	4251720	12620	12620	12620	12620	0
602	20230714	092900	4251720	12620	12620	12620	12620	0
603	20230714	092800	4251720	12620	12620	12620	12620	0
604	20230714	092700	4251720	12620	12620	12620	12620	0
605	20230714	092600	4251720	12620	12620	12620	12620	0
606	20230714	092500	4251720	12620	12620	12620	12620	1
607	20230714	092400	4239100	12700	12700	12700	12700	0
608	20230714	092300	4239100	12700	12700	12700	12700	0
609	20230714	092200	4239100	12700	12700	12700	12700	0
610	20230714	092100	4239100	12700	12690	12700	12690	215
611	20230714	092000	1508660	12610	12610	12610	12610	0
612	20230714	091900	1508660	12610	12610	12610	12610	0
613	20230714	091800	1508660	12610	12610	12610	12610	0
614	20230714	091700	1508660	12610	12610	12610	12610	0
615	20230714	091600	1508660	12610	12610	12610	12610	0
616	20230714	091500	1508660	12610	12610	12610	12610	0
617	20230714	091400	1508660	12610	12610	12610	12610	0
618	20230714	091300	1508660	12610	12610	12610	12610	6
619	20230714	091200	1433000	12620	12620	12620	12620	0
620	20230714	091100	1433000	12620	12620	12620	12620	9
621	20230714	091000	1319420	12620	12620	12620	12620	1
622	20230714	090900	1306800	12690	12690	12690	12690	76
623	20230714	090800	342360	12690	12690	12690	12690	24
624	20230714	090700	37800	12600	12600	12600	12600	0
625	20230714	090600	37800	12600	12600	12600	12600	1
626	20230714	090500	25200	12600	12600	12600	12600	0
627	20230714	090400	25200	12600	12600	12600	12600	0
628	20230714	090300	25200	12600	12600	12600	12600	1
629	20230714	090200	12600	12600	12600	12600	12600	0
630	20230714	090100	12600	12600	12600	12600	12600	1
631	20230714	090000	0	12690	12690	12690	12690	0