KissMeData/025000/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190000	75954050	45650	45650	45650	45650	26
3	20230721	185900	75954050	45650	45650	45650	45650	0
4	20230721	185800	75954050	45650	45650	45650	45650	0
5	20230721	185700	75954050	45650	45650	45650	45650	0
6	20230721	185600	75954050	45650	45650	45650	45650	0
7	20230721	185500	75954050	45650	45650	45650	45650	0
8	20230721	185400	75954050	45650	45650	45650	45650	0
9	20230721	185300	75954050	45650	45650	45650	45650	0
10	20230721	185200	75954050	45650	45650	45650	45650	0
11	20230721	185100	75954050	45650	45650	45650	45650	0
12	20230721	185000	75954050	45650	45650	45650	45650	0
13	20230721	184900	75954050	45650	45650	45650	45650	0
14	20230721	184800	75954050	45650	45650	45650	45650	0
15	20230721	184700	75954050	45650	45650	45650	45650	0
16	20230721	184600	75954050	45650	45650	45650	45650	0
17	20230721	184500	75954050	45650	45650	45650	45650	0
18	20230721	184400	75954050	45650	45650	45650	45650	0
19	20230721	184300	75954050	45650	45650	45650	45650	0
20	20230721	184200	75954050	45650	45650	45650	45650	0
21	20230721	184100	75954050	45650	45650	45650	45650	0
22	20230721	184000	75954050	45650	45650	45650	45650	0
23	20230721	183900	75954050	45650	45650	45650	45650	0
24	20230721	183800	75954050	45650	45650	45650	45650	0
25	20230721	183700	75954050	45650	45650	45650	45650	0
26	20230721	183600	75954050	45650	45650	45650	45650	0
27	20230721	183500	75954050	45650	45650	45650	45650	0
28	20230721	183400	75954050	45650	45650	45650	45650	0
29	20230721	183300	75954050	45650	45650	45650	45650	0
30	20230721	183200	75954050	45650	45650	45650	45650	0
31	20230721	183100	75954050	45650	45650	45650	45650	0
32	20230721	183000	75954050	45650	45650	45650	45650	26
33	20230721	182900	75954050	45650	45650	45650	45650	0
34	20230721	182800	75954050	45650	45650	45650	45650	0
35	20230721	182700	75954050	45650	45650	45650	45650	0
36	20230721	182600	75954050	45650	45650	45650	45650	0
37	20230721	182500	75954050	45650	45650	45650	45650	0
38	20230721	182400	75954050	45650	45650	45650	45650	0
39	20230721	182300	75954050	45650	45650	45650	45650	0
40	20230721	182200	75954050	45650	45650	45650	45650	0
41	20230721	182100	75954050	45650	45650	45650	45650	0
42	20230721	182000	75954050	45650	45650	45650	45650	0
43	20230721	181900	75954050	45650	45650	45650	45650	0
44	20230721	181800	75954050	45650	45650	45650	45650	0
45	20230721	181700	75954050	45650	45650	45650	45650	0
46	20230721	181600	75954050	45650	45650	45650	45650	0
47	20230721	181500	75954050	45650	45650	45650	45650	0
48	20230721	181400	75954050	45650	45650	45650	45650	0
49	20230721	181300	75954050	45650	45650	45650	45650	0
50	20230721	181200	75954050	45650	45650	45650	45650	0
51	20230721	181100	75954050	45650	45650	45650	45650	0
52	20230721	181000	75954050	45650	45650	45650	45650	0
53	20230721	180900	75954050	45650	45650	45650	45650	0
54	20230721	180800	75954050	45650	45650	45650	45650	0
55	20230721	180700	75954050	45650	45650	45650	45650	0
56	20230721	180600	75954050	45650	45650	45650	45650	0
57	20230721	180500	75954050	45650	45650	45650	45650	0
58	20230721	180400	75954050	45650	45650	45650	45650	0
59	20230721	180300	75954050	45650	45650	45650	45650	0
60	20230721	180200	75954050	45650	45650	45650	45650	0
61	20230721	180100	75954050	45650	45650	45650	45650	0
62	20230721	180000	75954050	45650	45650	45650	45650	26
63	20230721	175900	75954050	45650	45650	45650	45650	0
64	20230721	175800	75954050	45650	45650	45650	45650	0
65	20230721	175700	75954050	45650	45650	45650	45650	0
66	20230721	175600	75954050	45650	45650	45650	45650	0
67	20230721	175500	75954050	45650	45650	45650	45650	0
68	20230721	175400	75954050	45650	45650	45650	45650	0
69	20230721	175300	75954050	45650	45650	45650	45650	0
70	20230721	175200	75954050	45650	45650	45650	45650	0
71	20230721	175100	75954050	45650	45650	45650	45650	0
72	20230721	175000	75954050	45650	45650	45650	45650	0
73	20230721	174900	75954050	45650	45650	45650	45650	0
74	20230721	174800	75954050	45650	45650	45650	45650	0
75	20230721	174700	75954050	45650	45650	45650	45650	0
76	20230721	174600	75954050	45650	45650	45650	45650	0
77	20230721	174500	75954050	45650	45650	45650	45650	0
78	20230721	174400	75954050	45650	45650	45650	45650	0
79	20230721	174300	75954050	45650	45650	45650	45650	0
80	20230721	174200	75954050	45650	45650	45650	45650	0
81	20230721	174100	75954050	45650	45650	45650	45650	0
82	20230721	174000	75954050	45650	45650	45650	45650	0
83	20230721	173900	75954050	45650	45650	45650	45650	0
84	20230721	173800	75954050	45650	45650	45650	45650	0
85	20230721	173700	75954050	45650	45650	45650	45650	0
86	20230721	173600	75954050	45650	45650	45650	45650	0
87	20230721	173500	75954050	45650	45650	45650	45650	0
88	20230721	173400	75954050	45650	45650	45650	45650	0
89	20230721	173300	75954050	45650	45650	45650	45650	0
90	20230721	173200	75954050	45650	45650	45650	45650	0
91	20230721	173100	75954050	45650	45650	45650	45650	0
92	20230721	173000	75954050	45650	45650	45650	45650	26
93	20230721	172900	75954050	45650	45650	45650	45650	0
94	20230721	172800	75954050	45650	45650	45650	45650	0
95	20230721	172700	75954050	45650	45650	45650	45650	0
96	20230721	172600	75954050	45650	45650	45650	45650	0
97	20230721	172500	75954050	45650	45650	45650	45650	0
98	20230721	172400	75954050	45650	45650	45650	45650	0
99	20230721	172300	75954050	45650	45650	45650	45650	0
100	20230721	172200	75954050	45650	45650	45650	45650	0
101	20230721	172100	75954050	45650	45650	45650	45650	0
102	20230721	172000	75954050	45650	45650	45650	45650	0
103	20230721	171900	75954050	45650	45650	45650	45650	0
104	20230721	171800	75954050	45650	45650	45650	45650	0
105	20230721	171700	75954050	45650	45650	45650	45650	0
106	20230721	171600	75954050	45650	45650	45650	45650	0
107	20230721	171500	75954050	45650	45650	45650	45650	0
108	20230721	171400	75954050	45650	45650	45650	45650	0
109	20230721	171300	75954050	45650	45650	45650	45650	0
110	20230721	171200	75954050	45650	45650	45650	45650	0
111	20230721	171100	75954050	45650	45650	45650	45650	0
112	20230721	171000	75954050	45650	45650	45650	45650	0
113	20230721	170900	75954050	45650	45650	45650	45650	0
114	20230721	170800	75954050	45650	45650	45650	45650	0
115	20230721	170700	75954050	45650	45650	45650	45650	0
116	20230721	170600	75954050	45650	45650	45650	45650	0
117	20230721	170500	75954050	45650	45650	45650	45650	0
118	20230721	170400	75954050	45650	45650	45650	45650	0
119	20230721	170300	75954050	45650	45650	45650	45650	0
120	20230721	170200	75954050	45650	45650	45650	45650	0
121	20230721	170100	75954050	45650	45650	45650	45650	0
122	20230721	170000	75954050	45650	45650	45650	45650	26
123	20230721	165900	75954050	45650	45650	45650	45650	0
124	20230721	165800	75954050	45650	45650	45650	45650	0
125	20230721	165700	75954050	45650	45650	45650	45650	0
126	20230721	165600	75954050	45650	45650	45650	45650	0
127	20230721	165500	75954050	45650	45650	45650	45650	0
128	20230721	165400	75954050	45650	45650	45650	45650	0
129	20230721	165300	75954050	45650	45650	45650	45650	0
130	20230721	165200	75954050	45650	45650	45650	45650	0
131	20230721	165100	75954050	45650	45650	45650	45650	0
132	20230721	165000	75954050	45650	45650	45650	45650	0
133	20230721	164900	75954050	45650	45650	45650	45650	0
134	20230721	164800	75954050	45650	45650	45650	45650	0
135	20230721	164700	75954050	45650	45650	45650	45650	0
136	20230721	164600	75954050	45650	45650	45650	45650	0
137	20230721	164500	75954050	45650	45650	45650	45650	0
138	20230721	164400	75954050	45650	45650	45650	45650	0
139	20230721	164300	75954050	45650	45650	45650	45650	0
140	20230721	164200	75954050	45650	45650	45650	45650	0
141	20230721	164100	75954050	45650	45650	45650	45650	0
142	20230721	164000	75954050	45650	45650	45650	45650	0
143	20230721	163900	75954050	45650	45650	45650	45650	0
144	20230721	163800	75954050	45650	45650	45650	45650	0
145	20230721	163700	75954050	45650	45650	45650	45650	0
146	20230721	163600	75954050	45650	45650	45650	45650	0
147	20230721	163500	75954050	45650	45650	45650	45650	0
148	20230721	163400	75954050	45650	45650	45650	45650	0
149	20230721	163300	75954050	45650	45650	45650	45650	0
150	20230721	163200	75954050	45650	45650	45650	45650	0
151	20230721	163100	75954050	45650	45650	45650	45650	0
152	20230721	163000	75954050	45650	45650	45650	45650	26
153	20230721	162900	75954050	45650	45650	45650	45650	0
154	20230721	162800	75954050	45650	45650	45650	45650	0
155	20230721	162700	75954050	45650	45650	45650	45650	0
156	20230721	162600	75954050	45650	45650	45650	45650	0
157	20230721	162500	75954050	45650	45650	45650	45650	0
158	20230721	162400	75954050	45650	45650	45650	45650	0
159	20230721	162300	75954050	45650	45650	45650	45650	0
160	20230721	162200	75954050	45650	45650	45650	45650	0
161	20230721	162100	75954050	45650	45650	45650	45650	0
162	20230721	162000	75954050	45650	45650	45650	45650	0
163	20230721	161900	75954050	45650	45650	45650	45650	0
164	20230721	161800	75954050	45650	45650	45650	45650	0
165	20230721	161700	75954050	45650	45650	45650	45650	0
166	20230721	161600	75954050	45650	45650	45650	45650	0
167	20230721	161500	75954050	45650	45650	45650	45650	0
168	20230721	161400	75954050	45650	45650	45650	45650	0
169	20230721	161300	75954050	45650	45650	45650	45650	0
170	20230721	161200	75954050	45650	45650	45650	45650	0
171	20230721	161100	75954050	45650	45650	45650	45650	0
172	20230721	161000	75954050	45650	45650	45650	45650	0
173	20230721	160900	75954050	45650	45650	45650	45650	0
174	20230721	160800	75954050	45650	45650	45650	45650	0
175	20230721	160700	75954050	45650	45650	45650	45650	0
176	20230721	160600	75954050	45650	45650	45650	45650	0
177	20230721	160500	75954050	45650	45650	45650	45650	0
178	20230721	160400	75954050	45650	45650	45650	45650	0
179	20230721	160300	75954050	45650	45650	45650	45650	0
180	20230721	160200	75954050	45650	45650	45650	45650	0
181	20230721	160100	75954050	45650	45650	45650	45650	0
182	20230721	160000	75954050	45650	45650	45650	45650	26
183	20230721	155900	75954050	45650	45650	45650	45650	0
184	20230721	155800	75954050	45650	45650	45650	45650	0
185	20230721	155700	75954050	45650	45650	45650	45650	0
186	20230721	155600	75954050	45650	45650	45650	45650	0
187	20230721	155500	75954050	45650	45650	45650	45650	0
188	20230721	155400	75954050	45650	45650	45650	45650	0
189	20230721	155300	75954050	45650	45650	45650	45650	0
190	20230721	155200	75954050	45650	45650	45650	45650	0
191	20230721	155100	75954050	45650	45650	45650	45650	0
192	20230721	155000	75954050	45650	45650	45650	45650	0
193	20230721	154900	75954050	45650	45650	45650	45650	0
194	20230721	154800	75954050	45650	45650	45650	45650	0
195	20230721	154700	75954050	45650	45650	45650	45650	0
196	20230721	154600	75954050	45650	45650	45650	45650	0
197	20230721	154500	75954050	45650	45650	45650	45650	0
198	20230721	154400	75954050	45650	45650	45650	45650	0
199	20230721	154300	75954050	45650	45650	45650	45650	0
200	20230721	154200	75954050	45650	45650	45650	45650	0
201	20230721	154100	75954050	45650	45650	45650	45650	0
202	20230721	154000	75954050	45650	45650	45650	45650	0
203	20230721	153900	75954050	45650	45650	45650	45650	0
204	20230721	153800	75954050	45650	45650	45650	45650	0
205	20230721	153700	75954050	45650	45650	45650	45650	0
206	20230721	153600	75954050	45650	45650	45650	45650	0
207	20230721	153500	75954050	45650	45650	45650	45650	0
208	20230721	153400	75954050	45650	45650	45650	45650	0
209	20230721	153300	75954050	45650	45650	45650	45650	0
210	20230721	153200	75954050	45650	45650	45650	45650	0
211	20230721	153100	75954050	45650	45650	45650	45650	0
212	20230721	153000	75954050	45650	45650	45650	45650	52
213	20230721	152900	74767150	45650	45650	45650	45650	0
214	20230721	152800	74767150	45650	45650	45650	45650	0
215	20230721	152700	74767150	45650	45650	45650	45650	0
216	20230721	152600	74767150	45650	45650	45650	45650	0
217	20230721	152500	74767150	45650	45650	45650	45650	0
218	20230721	152400	74767150	45650	45650	45650	45650	0
219	20230721	152300	74767150	45650	45650	45650	45650	0
220	20230721	152200	74767150	45650	45650	45650	45650	0
221	20230721	152100	74767150	45650	45650	45650	45650	0
222	20230721	152000	74767150	45650	45650	45650	45650	0
223	20230721	151900	74767150	45650	45650	45650	45600	78
224	20230721	151800	71206800	45650	45650	45650	45650	0
225	20230721	151700	71206800	45650	45650	45650	45650	18
226	20230721	151600	70385100	45700	45700	45700	45700	0
227	20230721	151500	70385100	45700	45700	45700	45700	0
228	20230721	151400	70385100	45700	45700	45700	45700	0
229	20230721	151300	70385100	45700	45700	45700	45700	0
230	20230721	151200	70385100	45700	45700	45700	45700	5
231	20230721	151100	70156600	45650	45650	45650	45650	0
232	20230721	151000	70156600	45650	45650	45650	45650	1
233	20230721	150900	70110950	45650	45650	45650	45650	0
234	20230721	150800	70110950	45650	45650	45650	45650	1
235	20230721	150700	70065300	45700	45700	45700	45700	1
236	20230721	150600	70019600	45650	45650	45650	45650	0
237	20230721	150500	70019600	45650	45650	45650	45650	0
238	20230721	150400	70019600	45650	45650	45650	45650	0
239	20230721	150300	70019600	45650	45650	45650	45650	0
240	20230721	150200	70019600	45650	45650	45650	45650	2
241	20230721	150100	69928300	45700	45700	45700	45700	0
242	20230721	150000	69928300	45700	45700	45700	45700	1
243	20230721	145900	69882600	45550	45550	45550	45550	0
244	20230721	145800	69882600	45550	45550	45550	45550	0
245	20230721	145700	69882600	45550	45550	45550	45550	0
246	20230721	145600	69882600	45550	45550	45550	45550	0
247	20230721	145500	69882600	45550	45550	45550	45550	11
248	20230721	145400	69381550	45600	45600	45600	45600	0
249	20230721	145300	69381550	45600	45600	45600	45600	10
250	20230721	145200	68925550	45550	45550	45550	45550	0
251	20230721	145100	68925550	45550	45550	45550	45550	0
252	20230721	145000	68925550	45550	45550	45550	45550	0
253	20230721	144900	68925550	45550	45550	45550	45550	0
254	20230721	144800	68925550	45550	45550	45550	45550	2
255	20230721	144700	68834450	45550	45550	45550	45550	0
256	20230721	144600	68834450	45550	45550	45550	45550	0
257	20230721	144500	68834450	45550	45550	45550	45550	0
258	20230721	144400	68834450	45550	45550	45550	45550	0
259	20230721	144300	68834450	45550	45550	45550	45550	0
260	20230721	144200	68834450	45550	45550	45550	45550	0
261	20230721	144100	68834450	45550	45550	45550	45550	1
262	20230721	144000	68788900	45550	45550	45550	45550	0
263	20230721	143900	68788900	45550	45550	45550	45550	0
264	20230721	143800	68788900	45550	45550	45550	45550	0
265	20230721	143700	68788900	45550	45550	45550	45550	0
266	20230721	143600	68788900	45550	45550	45550	45550	0
267	20230721	143500	68788900	45550	45550	45550	45550	0
268	20230721	143400	68788900	45550	45550	45600	45550	3
269	20230721	143300	68652200	45600	45600	45600	45600	1
270	20230721	143200	68606600	45600	45600	45600	45600	1
271	20230721	143100	68561000	45550	45550	45550	45550	0
272	20230721	143000	68561000	45550	45550	45550	45550	0
273	20230721	142900	68561000	45550	45550	45550	45550	1
274	20230721	142800	68515450	45650	45650	45650	45650	0
275	20230721	142700	68515450	45650	45650	45650	45650	0
276	20230721	142600	68515450	45650	45650	45650	45650	0
277	20230721	142500	68515450	45650	45650	45650	45650	23
278	20230721	142400	67465500	45500	45500	45500	45500	0
279	20230721	142300	67465500	45500	45600	45600	45500	430
280	20230721	142200	47865350	45600	45600	45600	45600	0
281	20230721	142100	47865350	45600	45600	45600	45600	0
282	20230721	142000	47865350	45600	45600	45650	45600	3
283	20230721	141900	47728500	45650	45650	45650	45650	0
284	20230721	141800	47728500	45650	45650	45650	45650	1
285	20230721	141700	47682850	45600	45600	45600	45600	0
286	20230721	141600	47682850	45600	45600	45600	45600	0
287	20230721	141500	47682850	45600	45600	45600	45600	1
288	20230721	141400	47637250	45600	45600	45600	45600	0
289	20230721	141300	47637250	45600	45650	45650	45600	26
290	20230721	141200	46450400	45650	45650	45650	45650	0
291	20230721	141100	46450400	45650	45650	45650	45650	0
292	20230721	141000	46450400	45650	45650	45650	45650	0
293	20230721	140900	46450400	45650	45650	45650	45650	27
294	20230721	140800	45217850	45650	45650	45650	45650	0
295	20230721	140700	45217850	45650	45650	45650	45650	2
296	20230721	140600	45126550	45600	45600	45600	45600	2
297	20230721	140500	45035350	45650	45650	45650	45650	1
298	20230721	140400	44989700	45650	45650	45650	45650	29
299	20230721	140300	43665850	45650	45650	45650	45650	0
300	20230721	140200	43665850	45650	45650	45650	45650	0
301	20230721	140100	43665850	45650	45650	45650	45650	22
302	20230721	140000	42661550	45650	45650	45650	45650	0
303	20230721	135900	42661550	45650	45650	45650	45650	1
304	20230721	135800	42615900	45650	45650	45650	45650	0
305	20230721	135700	42615900	45650	45650	45650	45650	0
306	20230721	135600	42615900	45650	45650	45650	45650	40
307	20230721	135500	40789900	45650	45650	45650	45650	72
308	20230721	135400	37503100	45650	45650	45650	45650	0
309	20230721	135300	37503100	45650	45650	45650	45650	50
310	20230721	135200	35220600	45650	45650	45650	45650	2
311	20230721	135100	35129300	45650	45650	45650	45650	0
312	20230721	135000	35129300	45650	45650	45650	45650	0
313	20230721	134900	35129300	45650	45650	45650	45650	0
314	20230721	134800	35129300	45650	45650	45650	45650	0
315	20230721	134700	35129300	45650	45650	45650	45650	0
316	20230721	134600	35129300	45650	45650	45650	45650	2
317	20230721	134500	35038000	45650	45650	45650	45650	0
318	20230721	134400	35038000	45650	45650	45650	45650	0
319	20230721	134300	35038000	45650	45650	45650	45650	0
320	20230721	134200	35038000	45650	45650	45650	45650	0
321	20230721	134100	35038000	45650	45650	45650	45650	0
322	20230721	134000	35038000	45650	45650	45650	45650	0
323	20230721	133900	35038000	45650	45650	45650	45650	1
324	20230721	133800	34992350	45650	45650	45650	45650	1
325	20230721	133700	34946700	45700	45700	45700	45700	0
326	20230721	133600	34946700	45700	45700	45700	45700	0
327	20230721	133500	34946700	45700	45700	45700	45700	0
328	20230721	133400	34946700	45700	45700	45700	45700	0
329	20230721	133300	34946700	45700	45700	45700	45700	0
330	20230721	133200	34946700	45700	45650	45700	45650	15
331	20230721	133100	34261450	45650	45650	45650	45650	0
332	20230721	133000	34261450	45650	45650	45650	45650	0
333	20230721	132900	34261450	45650	45650	45650	45650	0
334	20230721	132800	34261450	45650	45650	45650	45650	0
335	20230721	132700	34261450	45650	45650	45650	45650	0
336	20230721	132600	34261450	45650	45650	45650	45650	0
337	20230721	132500	34261450	45650	45650	45650	45650	0
338	20230721	132400	34261450	45650	45650	45650	45650	0
339	20230721	132300	34261450	45650	45650	45650	45650	0
340	20230721	132200	34261450	45650	45650	45650	45650	0
341	20230721	132100	34261450	45650	45650	45650	45650	0
342	20230721	132000	34261450	45650	45650	45650	45650	0
343	20230721	131900	34261450	45650	45650	45650	45650	1
344	20230721	131800	34215800	45650	45650	45650	45650	0
345	20230721	131700	34215800	45650	45650	45650	45650	0
346	20230721	131600	34215800	45650	45650	45650	45650	0
347	20230721	131500	34215800	45650	45650	45650	45650	0
348	20230721	131400	34215800	45650	45650	45650	45650	20
349	20230721	131300	33302800	45700	45700	45700	45700	0
350	20230721	131200	33302800	45700	45700	45700	45700	0
351	20230721	131100	33302800	45700	45700	45700	45700	0
352	20230721	131000	33302800	45700	45700	45700	45700	0
353	20230721	130900	33302800	45700	45700	45700	45700	0
354	20230721	130800	33302800	45700	45700	45700	45700	0
355	20230721	130700	33302800	45700	45700	45700	45700	0
356	20230721	130600	33302800	45700	45700	45700	45700	0
357	20230721	130500	33302800	45700	45700	45700	45700	0
358	20230721	130400	33302800	45700	45700	45700	45700	0
359	20230721	130300	33302800	45700	45700	45700	45700	1
360	20230721	130200	33257100	45700	45700	45700	45700	0
361	20230721	130100	33257100	45700	45700	45700	45700	0
362	20230721	130000	33257100	45700	45700	45700	45700	0
363	20230721	125900	33257100	45700	45700	45700	45700	0
364	20230721	125800	33257100	45700	45700	45700	45700	0
365	20230721	125700	33257100	45700	45700	45700	45700	0
366	20230721	125600	33257100	45700	45700	45700	45700	0
367	20230721	125500	33257100	45700	45700	45700	45700	0
368	20230721	125400	33257100	45700	45700	45700	45700	0
369	20230721	125300	33257100	45700	45700	45700	45700	0
370	20230721	125200	33257100	45700	45700	45700	45700	0
371	20230721	125100	33257100	45700	45700	45700	45700	0
372	20230721	125000	33257100	45700	45700	45700	45700	9
373	20230721	124900	32845800	45700	45700	45700	45700	0
374	20230721	124800	32845800	45700	45700	45700	45700	0
375	20230721	124700	32845800	45700	45700	45700	45700	0
376	20230721	124600	32845800	45700	45700	45700	45700	0
377	20230721	124500	32845800	45700	45700	45700	45700	0
378	20230721	124400	32845800	45700	45700	45700	45700	0
379	20230721	124300	32845800	45700	45700	45700	45700	0
380	20230721	124200	32845800	45700	45700	45700	45700	0
381	20230721	124100	32845800	45700	45700	45700	45700	0
382	20230721	124000	32845800	45700	45700	45700	45700	0
383	20230721	123900	32845800	45700	45700	45700	45700	0
384	20230721	123800	32845800	45700	45700	45700	45700	0
385	20230721	123700	32845800	45700	45700	45700	45700	0
386	20230721	123600	32845800	45700	45700	45700	45700	0
387	20230721	123500	32845800	45700	45700	45700	45700	0
388	20230721	123400	32845800	45700	45700	45700	45700	0
389	20230721	123300	32845800	45700	45700	45700	45700	0
390	20230721	123200	32845800	45700	45700	45700	45700	0
391	20230721	123100	32845800	45700	45700	45700	45700	0
392	20230721	123000	32845800	45700	45700	45700	45700	0
393	20230721	122900	32845800	45700	45700	45700	45700	0
394	20230721	122800	32845800	45700	45700	45700	45700	0
395	20230721	122700	32845800	45700	45700	45700	45700	0
396	20230721	122600	32845800	45700	45700	45700	45700	0
397	20230721	122500	32845800	45700	45700	45700	45700	0
398	20230721	122400	32845800	45700	45700	45700	45700	20
399	20230721	122300	31931800	45700	45700	45700	45700	0
400	20230721	122200	31931800	45700	45700	45700	45700	100
401	20230721	122100	27361800	45700	45700	45700	45700	0
402	20230721	122000	27361800	45700	45700	45700	45700	1
403	20230721	121900	27316100	45650	45650	45650	45650	0
404	20230721	121800	27316100	45650	45650	45650	45650	0
405	20230721	121700	27316100	45650	45650	45650	45650	1
406	20230721	121600	27270450	45650	45650	45650	45650	0
407	20230721	121500	27270450	45650	45650	45650	45650	0
408	20230721	121400	27270450	45650	45650	45650	45650	0
409	20230721	121300	27270450	45650	45650	45650	45650	0
410	20230721	121200	27270450	45650	45650	45650	45650	0
411	20230721	121100	27270450	45650	45650	45650	45650	0
412	20230721	121000	27270450	45650	45650	45650	45650	0
413	20230721	120900	27270450	45650	45650	45650	45650	0
414	20230721	120800	27270450	45650	45650	45650	45650	0
415	20230721	120700	27270450	45650	45650	45650	45650	0
416	20230721	120600	27270450	45650	45650	45650	45650	0
417	20230721	120500	27270450	45650	45650	45650	45650	0
418	20230721	120400	27270450	45650	45650	45650	45650	0
419	20230721	120300	27270450	45650	45650	45650	45650	0
420	20230721	120200	27270450	45650	45650	45650	45650	0
421	20230721	120100	27270450	45650	45650	45650	45650	0
422	20230721	120000	27270450	45650	45650	45650	45650	0
423	20230721	115900	27270450	45650	45650	45650	45650	1
424	20230721	115800	27224800	45650	45650	45650	45650	0
425	20230721	115700	27224800	45650	45700	45700	45650	16
426	20230721	115600	26493650	45650	45650	45650	45650	0
427	20230721	115500	26493650	45650	45650	45650	45650	0
428	20230721	115400	26493650	45650	45650	45650	45650	1
429	20230721	115300	26448000	45650	45650	45650	45650	0
430	20230721	115200	26448000	45650	45650	45650	45650	1
431	20230721	115100	26402350	45650	45650	45650	45650	0
432	20230721	115000	26402350	45650	45650	45650	45650	0
433	20230721	114900	26402350	45650	45650	45650	45650	1
434	20230721	114800	26356700	45650	45650	45650	45650	0
435	20230721	114700	26356700	45650	45650	45650	45650	1
436	20230721	114600	26311050	45650	45650	45650	45650	0
437	20230721	114500	26311050	45650	45650	45650	45650	0
438	20230721	114400	26311050	45650	45650	45650	45650	1
439	20230721	114300	26265400	45650	45650	45650	45650	0
440	20230721	114200	26265400	45650	45650	45650	45650	0
441	20230721	114100	26265400	45650	45650	45650	45650	1
442	20230721	114000	26219750	45650	45650	45650	45650	0
443	20230721	113900	26219750	45650	45650	45650	45650	1
444	20230721	113800	26174100	45650	45650	45650	45650	0
445	20230721	113700	26174100	45650	45650	45650	45650	0
446	20230721	113600	26174100	45650	45650	45650	45650	1
447	20230721	113500	26128450	45650	45650	45650	45650	0
448	20230721	113400	26128450	45650	45650	45650	45650	1
449	20230721	113300	26082800	45650	45650	45650	45650	0
450	20230721	113200	26082800	45650	45650	45650	45650	0
451	20230721	113100	26082800	45650	45650	45650	45650	1
452	20230721	113000	26037150	45700	45650	45700	45650	20
453	20230721	112900	25123950	45650	45600	45650	45600	2
454	20230721	112800	25032700	45650	45650	45650	45650	0
455	20230721	112700	25032700	45650	45650	45650	45650	0
456	20230721	112600	25032700	45650	45650	45650	45650	0
457	20230721	112500	25032700	45650	45650	45650	45650	0
458	20230721	112400	25032700	45650	45650	45650	45650	0
459	20230721	112300	25032700	45650	45650	45650	45650	0
460	20230721	112200	25032700	45650	45650	45650	45650	10
461	20230721	112100	24576200	45650	45650	45650	45650	0
462	20230721	112000	24576200	45650	45650	45650	45650	0
463	20230721	111900	24576200	45650	45650	45650	45650	0
464	20230721	111800	24576200	45650	45650	45650	45650	0
465	20230721	111700	24576200	45650	45650	45650	45650	0
466	20230721	111600	24576200	45650	45650	45650	45650	0
467	20230721	111500	24576200	45650	45650	45650	45650	0
468	20230721	111400	24576200	45650	45650	45650	45650	0
469	20230721	111300	24576200	45650	45650	45650	45650	0
470	20230721	111200	24576200	45650	45650	45650	45650	0
471	20230721	111100	24576200	45650	45650	45650	45650	0
472	20230721	111000	24576200	45650	45650	45650	45650	0
473	20230721	110900	24576200	45650	45650	45650	45650	0
474	20230721	110800	24576200	45650	45650	45650	45650	0
475	20230721	110700	24576200	45650	45650	45650	45650	0
476	20230721	110600	24576200	45650	45650	45650	45650	8
477	20230721	110500	24211000	45650	45650	45650	45650	0
478	20230721	110400	24211000	45650	45650	45650	45650	0
479	20230721	110300	24211000	45650	45650	45650	45650	0
480	20230721	110200	24211000	45650	45650	45650	45650	53
481	20230721	110100	21791550	45650	45650	45650	45650	0
482	20230721	110000	21791550	45650	45650	45650	45650	0
483	20230721	105900	21791550	45650	45650	45650	45650	0
484	20230721	105800	21791550	45650	45650	45650	45650	0
485	20230721	105700	21791550	45650	45650	45650	45650	8
486	20230721	105600	21426350	45700	45700	45700	45700	0
487	20230721	105500	21426350	45700	45700	45700	45700	5
488	20230721	105400	21197850	45650	45650	45650	45650	0
489	20230721	105300	21197850	45650	45650	45650	45650	0
490	20230721	105200	21197850	45650	45650	45650	45650	0
491	20230721	105100	21197850	45650	45650	45650	45650	0
492	20230721	105000	21197850	45650	45650	45650	45650	0
493	20230721	104900	21197850	45650	45650	45650	45650	0
494	20230721	104800	21197850	45650	45650	45650	45650	0
495	20230721	104700	21197850	45650	45650	45650	45650	1
496	20230721	104600	21152200	45700	45700	45700	45700	10
497	20230721	104500	20695200	45700	45700	45700	45700	0
498	20230721	104400	20695200	45700	45700	45700	45700	150
499	20230721	104300	13840200	45650	45650	45650	45650	0
500	20230721	104200	13840200	45650	45650	45650	45650	0
501	20230721	104100	13840200	45650	45650	45650	45650	0
502	20230721	104000	13840200	45650	45650	45650	45650	0
503	20230721	103900	13840200	45650	45650	45650	45650	0
504	20230721	103800	13840200	45650	45650	45650	45650	0
505	20230721	103700	13840200	45650	45650	45650	45650	0
506	20230721	103600	13840200	45650	45650	45650	45650	0
507	20230721	103500	13840200	45650	45650	45650	45650	0
508	20230721	103400	13840200	45650	45650	45650	45650	0
509	20230721	103300	13840200	45650	45650	45650	45650	20
510	20230721	103200	12927200	45700	45700	45700	45700	0
511	20230721	103100	12927200	45700	45700	45700	45700	0
512	20230721	103000	12927200	45700	45700	45700	45700	0
513	20230721	102900	12927200	45700	45700	45700	45700	0
514	20230721	102800	12927200	45700	45700	45700	45700	10
515	20230721	102700	12470200	45650	45650	45650	45650	0
516	20230721	102600	12470200	45650	45650	45650	45650	0
517	20230721	102500	12470200	45650	45650	45650	45650	0
518	20230721	102400	12470200	45650	45650	45650	45650	0
519	20230721	102300	12470200	45650	45650	45650	45650	0
520	20230721	102200	12470200	45650	45650	45650	45650	0
521	20230721	102100	12470200	45650	45650	45650	45650	0
522	20230721	102000	12470200	45650	45650	45650	45650	0
523	20230721	101900	12470200	45650	45650	45650	45650	0
524	20230721	101800	12470200	45650	45650	45650	45650	0
525	20230721	101700	12470200	45650	45650	45650	45650	0
526	20230721	101600	12470200	45650	45650	45650	45650	0
527	20230721	101500	12470200	45650	45650	45650	45650	0
528	20230721	101400	12470200	45650	45650	45650	45650	0
529	20230721	101300	12470200	45650	45650	45650	45650	0
530	20230721	101200	12470200	45650	45650	45650	45650	0
531	20230721	101100	12470200	45650	45650	45650	45650	0
532	20230721	101000	12470200	45650	45650	45650	45650	0
533	20230721	100900	12470200	45650	45650	45650	45650	0
534	20230721	100800	12470200	45650	45650	45650	45650	38
535	20230721	100700	10735500	45700	45700	45700	45700	0
536	20230721	100600	10735500	45700	45700	45700	45700	0
537	20230721	100500	10735500	45700	45700	45700	45700	0
538	20230721	100400	10735500	45700	45700	45700	45700	0
539	20230721	100300	10735500	45700	45700	45700	45700	0
540	20230721	100200	10735500	45700	45700	45700	45700	0
541	20230721	100100	10735500	45700	45700	45700	45700	21
542	20230721	100000	9775800	45650	45650	45650	45650	0
543	20230721	095900	9775800	45650	45650	45650	45650	0
544	20230721	095800	9775800	45650	45650	45650	45650	0
545	20230721	095700	9775800	45650	45650	45650	45650	0
546	20230721	095600	9775800	45650	45650	45650	45650	0
547	20230721	095500	9775800	45650	45650	45650	45650	1
548	20230721	095400	9730150	45700	45700	45700	45700	2
549	20230721	095300	9638750	45650	45650	45650	45650	0
550	20230721	095200	9638750	45650	45650	45650	45650	100
551	20230721	095100	5073750	45700	45700	45700	45700	1
552	20230721	095000	5028050	45700	45700	45700	45700	2
553	20230721	094900	4936650	45700	45700	45700	45700	0
554	20230721	094800	4936650	45700	45700	45700	45700	1
555	20230721	094700	4890950	45700	45700	45700	45700	50
556	20230721	094600	2605950	45700	45700	45700	45700	2
557	20230721	094500	2514550	45700	45700	45700	45700	30
558	20230721	094400	1143550	45750	45750	45750	45750	0
559	20230721	094300	1143550	45750	45750	45750	45750	0
560	20230721	094200	1143550	45750	45750	45750	45750	0
561	20230721	094100	1143550	45750	45750	45750	45750	0
562	20230721	094000	1143550	45750	45750	45750	45750	0
563	20230721	093900	1143550	45750	45750	45750	45750	0
564	20230721	093800	1143550	45750	45750	45750	45750	0
565	20230721	093700	1143550	45750	45750	45750	45750	0
566	20230721	093600	1143550	45750	45750	45750	45750	0
567	20230721	093500	1143550	45750	45750	45750	45750	0
568	20230721	093400	1143550	45750	45750	45750	45750	0
569	20230721	093300	1143550	45750	45750	45750	45750	0
570	20230721	093200	1143550	45750	45750	45750	45750	0
571	20230721	093100	1143550	45750	45750	45750	45750	1
572	20230721	093000	1097800	45650	45650	45650	45650	0
573	20230721	092900	1097800	45650	45650	45650	45650	0
574	20230721	092800	1097800	45650	45650	45650	45650	0
575	20230721	092700	1097800	45650	45650	45650	45650	0
576	20230721	092600	1097800	45650	45650	45650	45650	0
577	20230721	092500	1097800	45650	45650	45650	45650	0
578	20230721	092400	1097800	45650	45650	45650	45650	0
579	20230721	092300	1097800	45650	45650	45650	45650	0
580	20230721	092200	1097800	45650	45650	45650	45650	0
581	20230721	092100	1097800	45650	45650	45650	45650	0
582	20230721	092000	1097800	45650	45650	45650	45650	8
583	20230721	091900	732600	45650	45650	45650	45650	0
584	20230721	091800	732600	45650	45650	45650	45650	1
585	20230721	091700	686950	45750	45750	45750	45750	0
586	20230721	091600	686950	45750	45750	45750	45750	0
587	20230721	091500	686950	45750	45750	45750	45750	0
588	20230721	091400	686950	45750	45750	45750	45750	0
589	20230721	091300	686950	45750	45750	45750	45750	0
590	20230721	091200	686950	45750	45750	45750	45750	0
591	20230721	091100	686950	45750	45750	45750	45750	0
592	20230721	091000	686950	45750	45750	45750	45750	1
593	20230721	090900	641200	45800	45800	45800	45800	0
594	20230721	090800	641200	45800	45800	45800	45800	0
595	20230721	090700	641200	45800	45800	45800	45800	0
596	20230721	090600	641200	45800	45800	45800	45800	0
597	20230721	090500	641200	45800	45800	45800	45800	0
598	20230721	090400	641200	45800	45800	45800	45800	0
599	20230721	090300	641200	45800	45800	45800	45800	0
600	20230721	090200	641200	45800	45800	45800	45800	0
601	20230721	090100	641200	45800	45800	45800	45800	0
602	20230721	090000	641200	45800	45800	45800	45800	14