KissMeData/036530/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	191100	74185100	15970	15970	15970	15970	103
3	20230717	191000	74185100	15970	15970	15970	15970	0
4	20230717	190900	74185100	15970	15970	15970	15970	0
5	20230717	190800	74185100	15970	15970	15970	15970	0
6	20230717	190700	74185100	15970	15970	15970	15970	0
7	20230717	190600	74185100	15970	15970	15970	15970	0
8	20230717	190500	74185100	15970	15970	15970	15970	0
9	20230717	190400	74185100	15970	15970	15970	15970	0
10	20230717	190300	74185100	15970	15970	15970	15970	0
11	20230717	190200	74185100	15970	15970	15970	15970	0
12	20230717	190100	74185100	15970	15970	15970	15970	0
13	20230717	190000	74185100	15970	15970	15970	15970	0
14	20230717	185900	74185100	15970	15970	15970	15970	0
15	20230717	185800	74185100	15970	15970	15970	15970	0
16	20230717	185700	74185100	15970	15970	15970	15970	0
17	20230717	185600	74185100	15970	15970	15970	15970	0
18	20230717	185500	74185100	15970	15970	15970	15970	0
19	20230717	185400	74185100	15970	15970	15970	15970	0
20	20230717	185300	74185100	15970	15970	15970	15970	0
21	20230717	185200	74185100	15970	15970	15970	15970	0
22	20230717	185100	74185100	15970	15970	15970	15970	0
23	20230717	185000	74185100	15970	15970	15970	15970	0
24	20230717	184900	74185100	15970	15970	15970	15970	0
25	20230717	184800	74185100	15970	15970	15970	15970	0
26	20230717	184700	74185100	15970	15970	15970	15970	0
27	20230717	184600	74185100	15970	15970	15970	15970	0
28	20230717	184500	74185100	15970	15970	15970	15970	0
29	20230717	184400	74185100	15970	15970	15970	15970	0
30	20230717	184300	74185100	15970	15970	15970	15970	0
31	20230717	184200	74185100	15970	15970	15970	15970	0
32	20230717	184100	74185100	15970	15970	15970	15970	103
33	20230717	184000	74185100	15970	15970	15970	15970	0
34	20230717	183900	74185100	15970	15970	15970	15970	0
35	20230717	183800	74185100	15970	15970	15970	15970	0
36	20230717	183700	74185100	15970	15970	15970	15970	0
37	20230717	183600	74185100	15970	15970	15970	15970	0
38	20230717	183500	74185100	15970	15970	15970	15970	0
39	20230717	183400	74185100	15970	15970	15970	15970	0
40	20230717	183300	74185100	15970	15970	15970	15970	0
41	20230717	183200	74185100	15970	15970	15970	15970	0
42	20230717	183100	74185100	15970	15970	15970	15970	0
43	20230717	183000	74185100	15970	15970	15970	15970	0
44	20230717	182900	74185100	15970	15970	15970	15970	0
45	20230717	182800	74185100	15970	15970	15970	15970	0
46	20230717	182700	74185100	15970	15970	15970	15970	0
47	20230717	182600	74185100	15970	15970	15970	15970	0
48	20230717	182500	74185100	15970	15970	15970	15970	0
49	20230717	182400	74185100	15970	15970	15970	15970	0
50	20230717	182300	74185100	15970	15970	15970	15970	0
51	20230717	182200	74185100	15970	15970	15970	15970	0
52	20230717	182100	74185100	15970	15970	15970	15970	0
53	20230717	182000	74185100	15970	15970	15970	15970	0
54	20230717	181900	74185100	15970	15970	15970	15970	0
55	20230717	181800	74185100	15970	15970	15970	15970	0
56	20230717	181700	74185100	15970	15970	15970	15970	0
57	20230717	181600	74185100	15970	15970	15970	15970	0
58	20230717	181500	74185100	15970	15970	15970	15970	0
59	20230717	181400	74185100	15970	15970	15970	15970	0
60	20230717	181300	74185100	15970	15970	15970	15970	0
61	20230717	181200	74185100	15970	15970	15970	15970	0
62	20230717	181100	74185100	15970	15970	15970	15970	103
63	20230717	181000	74185100	15970	15970	15970	15970	0
64	20230717	180900	74185100	15970	15970	15970	15970	0
65	20230717	180800	74185100	15970	15970	15970	15970	0
66	20230717	180700	74185100	15970	15970	15970	15970	0
67	20230717	180600	74185100	15970	15970	15970	15970	0
68	20230717	180500	74185100	15970	15970	15970	15970	0
69	20230717	180400	74185100	15970	15970	15970	15970	0
70	20230717	180300	74185100	15970	15970	15970	15970	0
71	20230717	180200	74185100	15970	15970	15970	15970	0
72	20230717	180100	74185100	15970	15970	15970	15970	0
73	20230717	180000	74185100	15970	15970	15970	15970	0
74	20230717	175900	74185100	15970	15970	15970	15970	0
75	20230717	175800	74185100	15970	15970	15970	15970	0
76	20230717	175700	74185100	15970	15970	15970	15970	0
77	20230717	175600	74185100	15970	15970	15970	15970	0
78	20230717	175500	74185100	15970	15970	15970	15970	0
79	20230717	175400	74185100	15970	15970	15970	15970	0
80	20230717	175300	74185100	15970	15970	15970	15970	0
81	20230717	175200	74185100	15970	15970	15970	15970	0
82	20230717	175100	74185100	15970	15970	15970	15970	0
83	20230717	175000	74185100	15970	15970	15970	15970	0
84	20230717	174900	74185100	15970	15970	15970	15970	0
85	20230717	174800	74185100	15970	15970	15970	15970	0
86	20230717	174700	74185100	15970	15970	15970	15970	0
87	20230717	174600	74185100	15970	15970	15970	15970	0
88	20230717	174500	74185100	15970	15970	15970	15970	0
89	20230717	174400	74185100	15970	15970	15970	15970	0
90	20230717	174300	74185100	15970	15970	15970	15970	0
91	20230717	174200	74185100	15970	15970	15970	15970	0
92	20230717	174100	74185100	15970	15970	15970	15970	103
93	20230717	174000	74185100	15970	15970	15970	15970	0
94	20230717	173900	74185100	15970	15970	15970	15970	0
95	20230717	173800	74185100	15970	15970	15970	15970	0
96	20230717	173700	74185100	15970	15970	15970	15970	0
97	20230717	173600	74185100	15970	15970	15970	15970	0
98	20230717	173500	74185100	15970	15970	15970	15970	0
99	20230717	173400	74185100	15970	15970	15970	15970	0
100	20230717	173300	74185100	15970	15970	15970	15970	0
101	20230717	173200	74185100	15970	15970	15970	15970	0
102	20230717	173100	74185100	15970	15970	15970	15970	0
103	20230717	173000	74185100	15970	15970	15970	15970	0
104	20230717	172900	74185100	15970	15970	15970	15970	0
105	20230717	172800	74185100	15970	15970	15970	15970	0
106	20230717	172700	74185100	15970	15970	15970	15970	0
107	20230717	172600	74185100	15970	15970	15970	15970	0
108	20230717	172500	74185100	15970	15970	15970	15970	0
109	20230717	172400	74185100	15970	15970	15970	15970	0
110	20230717	172300	74185100	15970	15970	15970	15970	0
111	20230717	172200	74185100	15970	15970	15970	15970	0
112	20230717	172100	74185100	15970	15970	15970	15970	0
113	20230717	172000	74185100	15970	15970	15970	15970	0
114	20230717	171900	74185100	15970	15970	15970	15970	0
115	20230717	171800	74185100	15970	15970	15970	15970	0
116	20230717	171700	74185100	15970	15970	15970	15970	0
117	20230717	171600	74185100	15970	15970	15970	15970	0
118	20230717	171500	74185100	15970	15970	15970	15970	0
119	20230717	171400	74185100	15970	15970	15970	15970	0
120	20230717	171300	74185100	15970	15970	15970	15970	0
121	20230717	171200	74185100	15970	15970	15970	15970	0
122	20230717	171100	74185100	15970	15970	15970	15970	103
123	20230717	171000	74185100	15970	15970	15970	15970	0
124	20230717	170900	74185100	15970	15970	15970	15970	0
125	20230717	170800	74185100	15970	15970	15970	15970	0
126	20230717	170700	74185100	15970	15970	15970	15970	0
127	20230717	170600	74185100	15970	15970	15970	15970	0
128	20230717	170500	74185100	15970	15970	15970	15970	0
129	20230717	170400	74185100	15970	15970	15970	15970	0
130	20230717	170300	74185100	15970	15970	15970	15970	0
131	20230717	170200	74185100	15970	15970	15970	15970	0
132	20230717	170100	74185100	15970	15970	15970	15970	0
133	20230717	170000	74185100	15970	15970	15970	15970	0
134	20230717	165900	74185100	15970	15970	15970	15970	0
135	20230717	165800	74185100	15970	15970	15970	15970	0
136	20230717	165700	74185100	15970	15970	15970	15970	0
137	20230717	165600	74185100	15970	15970	15970	15970	0
138	20230717	165500	74185100	15970	15970	15970	15970	0
139	20230717	165400	74185100	15970	15970	15970	15970	0
140	20230717	165300	74185100	15970	15970	15970	15970	0
141	20230717	165200	74185100	15970	15970	15970	15970	0
142	20230717	165100	74185100	15970	15970	15970	15970	0
143	20230717	165000	74185100	15970	15970	15970	15970	0
144	20230717	164900	74185100	15970	15970	15970	15970	0
145	20230717	164800	74185100	15970	15970	15970	15970	0
146	20230717	164700	74185100	15970	15970	15970	15970	0
147	20230717	164600	74185100	15970	15970	15970	15970	0
148	20230717	164500	74185100	15970	15970	15970	15970	0
149	20230717	164400	74185100	15970	15970	15970	15970	0
150	20230717	164300	74185100	15970	15970	15970	15970	0
151	20230717	164200	74185100	15970	15970	15970	15970	0
152	20230717	164100	74185100	15970	15970	15970	15970	103
153	20230717	164000	74185100	15970	15970	15970	15970	0
154	20230717	163900	74185100	15970	15970	15970	15970	0
155	20230717	163800	74185100	15970	15970	15970	15970	0
156	20230717	163700	74185100	15970	15970	15970	15970	0
157	20230717	163600	74185100	15970	15970	15970	15970	0
158	20230717	163500	74185100	15970	15970	15970	15970	0
159	20230717	163400	74185100	15970	15970	15970	15970	0
160	20230717	163300	74185100	15970	15970	15970	15970	0
161	20230717	163200	74185100	15970	15970	15970	15970	0
162	20230717	163100	74185100	15970	15970	15970	15970	0
163	20230717	163000	74185100	15970	15970	15970	15970	0
164	20230717	162900	74185100	15970	15970	15970	15970	0
165	20230717	162800	74185100	15970	15970	15970	15970	0
166	20230717	162700	74185100	15970	15970	15970	15970	0
167	20230717	162600	74185100	15970	15970	15970	15970	0
168	20230717	162500	74185100	15970	15970	15970	15970	0
169	20230717	162400	74185100	15970	15970	15970	15970	0
170	20230717	162300	74185100	15970	15970	15970	15970	0
171	20230717	162200	74185100	15970	15970	15970	15970	0
172	20230717	162100	74185100	15970	15970	15970	15970	0
173	20230717	162000	74185100	15970	15970	15970	15970	0
174	20230717	161900	74185100	15970	15970	15970	15970	0
175	20230717	161800	74185100	15970	15970	15970	15970	0
176	20230717	161700	74185100	15970	15970	15970	15970	0
177	20230717	161600	74185100	15970	15970	15970	15970	0
178	20230717	161500	74185100	15970	15970	15970	15970	0
179	20230717	161400	74185100	15970	15970	15970	15970	0
180	20230717	161300	74185100	15970	15970	15970	15970	0
181	20230717	161200	74185100	15970	15970	15970	15970	0
182	20230717	161100	74185100	15970	15970	15970	15970	103
183	20230717	161000	74185100	15970	15970	15970	15970	0
184	20230717	160900	74185100	15970	15970	15970	15970	0
185	20230717	160800	74185100	15970	15970	15970	15970	0
186	20230717	160700	74185100	15970	15970	15970	15970	0
187	20230717	160600	74185100	15970	15970	15970	15970	0
188	20230717	160500	74185100	15970	15970	15970	15970	0
189	20230717	160400	74185100	15970	15970	15970	15970	0
190	20230717	160300	74185100	15970	15970	15970	15970	0
191	20230717	160200	74185100	15970	15970	15970	15970	0
192	20230717	160100	74185100	15970	15970	15970	15970	0
193	20230717	160000	74185100	15970	15970	15970	15970	0
194	20230717	155900	74185100	15970	15970	15970	15970	0
195	20230717	155800	74185100	15970	15970	15970	15970	0
196	20230717	155700	74185100	15970	15970	15970	15970	0
197	20230717	155600	74185100	15970	15970	15970	15970	0
198	20230717	155500	74185100	15970	15970	15970	15970	0
199	20230717	155400	74185100	15970	15970	15970	15970	0
200	20230717	155300	74185100	15970	15970	15970	15970	0
201	20230717	155200	74185100	15970	15970	15970	15970	0
202	20230717	155100	74185100	15970	15970	15970	15970	0
203	20230717	155000	74185100	15970	15970	15970	15970	0
204	20230717	154900	74185100	15970	15970	15970	15970	0
205	20230717	154800	74185100	15970	15970	15970	15970	0
206	20230717	154700	74185100	15970	15970	15970	15970	0
207	20230717	154600	74185100	15970	15970	15970	15970	0
208	20230717	154500	74185100	15970	15970	15970	15970	0
209	20230717	154400	74185100	15970	15970	15970	15970	0
210	20230717	154300	74185100	15970	15970	15970	15970	0
211	20230717	154200	74185100	15970	15970	15970	15970	0
212	20230717	154100	74185100	15970	15970	15970	15970	103
213	20230717	154000	74185100	15970	15970	15970	15970	0
214	20230717	153900	74185100	15970	15970	15970	15970	0
215	20230717	153800	74185100	15970	15970	15970	15970	0
216	20230717	153700	74185100	15970	15970	15970	15970	0
217	20230717	153600	74185100	15970	15970	15970	15970	0
218	20230717	153500	74185100	15970	15970	15970	15970	0
219	20230717	153400	74185100	15970	15970	15970	15970	0
220	20230717	153300	74185100	15970	15970	15970	15970	0
221	20230717	153200	74185100	15970	15970	15970	15970	0
222	20230717	153100	74185100	15970	15970	15970	15970	0
223	20230717	153000	74185100	15970	15970	15970	15970	103
224	20230717	152900	72540190	15920	15920	15920	15920	0
225	20230717	152800	72540190	15920	15920	15920	15920	0
226	20230717	152700	72540190	15920	15920	15920	15920	0
227	20230717	152600	72540190	15920	15920	15920	15920	0
228	20230717	152500	72540190	15920	15920	15920	15920	0
229	20230717	152400	72540190	15920	15920	15920	15920	0
230	20230717	152300	72540190	15920	15920	15920	15920	0
231	20230717	152200	72540190	15920	15920	15920	15920	0
232	20230717	152100	72540190	15920	15920	15920	15920	0
233	20230717	152000	72540190	15920	15920	15920	15920	0
234	20230717	151900	72540190	15920	15920	15920	15920	0
235	20230717	151800	72540190	15920	15920	15920	15920	13
236	20230717	151700	72333230	15920	15920	15920	15920	0
237	20230717	151600	72333230	15920	15920	15950	15920	14
238	20230717	151500	72110320	15920	15920	15920	15920	0
239	20230717	151400	72110320	15920	15860	15990	15860	322
240	20230717	151300	66983110	15880	15860	15880	15860	3
241	20230717	151200	66935510	15850	15850	15850	15850	0
242	20230717	151100	66935510	15850	15850	15850	15850	8
243	20230717	151000	66808710	15910	15910	15910	15910	0
244	20230717	150900	66808710	15910	15910	15910	15910	0
245	20230717	150800	66808710	15910	15910	15910	15910	0
246	20230717	150700	66808710	15910	15910	15910	15910	0
247	20230717	150600	66808710	15910	15910	15910	15910	0
248	20230717	150500	66808710	15910	15910	15910	15910	0
249	20230717	150400	66808710	15910	15910	15910	15910	0
250	20230717	150300	66808710	15910	15910	15910	15910	0
251	20230717	150200	66808710	15910	15910	15910	15910	0
252	20230717	150100	66808710	15910	15840	15910	15840	7
253	20230717	150000	66697410	15840	15840	15840	15840	1
254	20230717	145900	66681570	15840	15830	15840	15830	154
255	20230717	145800	64242220	15840	15840	15840	15840	0
256	20230717	145700	64242220	15840	15840	15840	15840	20
257	20230717	145600	63925420	15840	15870	15870	15840	166
258	20230717	145500	61293960	15870	15870	15870	15870	0
259	20230717	145400	61293960	15870	15870	15870	15870	0
260	20230717	145300	61293960	15870	15870	15870	15870	0
261	20230717	145200	61293960	15870	15870	15870	15870	0
262	20230717	145100	61293960	15870	15870	15870	15870	2
263	20230717	145000	61262220	15870	15870	15870	15870	0
264	20230717	144900	61262220	15870	15870	15870	15870	0
265	20230717	144800	61262220	15870	15870	15870	15870	0
266	20230717	144700	61262220	15870	15870	15870	15870	0
267	20230717	144600	61262220	15870	15870	15870	15870	1
268	20230717	144500	61246350	15860	15860	15860	15860	1
269	20230717	144400	61230490	15850	15850	15850	15850	0
270	20230717	144300	61230490	15850	15850	15850	15850	0
271	20230717	144200	61230490	15850	15850	15850	15850	0
272	20230717	144100	61230490	15850	15850	15850	15850	0
273	20230717	144000	61230490	15850	15850	15850	15850	0
274	20230717	143900	61230490	15850	15850	15850	15850	0
275	20230717	143800	61230490	15850	15850	15850	15850	0
276	20230717	143700	61230490	15850	15850	15850	15850	0
277	20230717	143600	61230490	15850	15850	15850	15850	0
278	20230717	143500	61230490	15850	15850	15850	15850	0
279	20230717	143400	61230490	15850	15850	15850	15850	0
280	20230717	143300	61230490	15850	15850	15850	15850	0
281	20230717	143200	61230490	15850	15850	15850	15850	0
282	20230717	143100	61230490	15850	15850	15850	15850	0
283	20230717	143000	61230490	15850	15850	15850	15850	0
284	20230717	142900	61230490	15850	15850	15850	15850	0
285	20230717	142800	61230490	15850	15850	15850	15850	0
286	20230717	142700	61230490	15850	15850	15850	15850	0
287	20230717	142600	61230490	15850	15850	15850	15850	1
288	20230717	142500	61214640	15810	15810	15810	15810	0
289	20230717	142400	61214640	15810	15810	15810	15810	0
290	20230717	142300	61214640	15810	15810	15810	15810	0
291	20230717	142200	61214640	15810	15810	15810	15810	0
292	20230717	142100	61214640	15810	15810	15810	15810	0
293	20230717	142000	61214640	15810	15810	15810	15810	0
294	20230717	141900	61214640	15810	15810	15810	15810	0
295	20230717	141800	61214640	15810	15810	15810	15810	0
296	20230717	141700	61214640	15810	15810	15810	15810	0
297	20230717	141600	61214640	15810	15810	15810	15810	0
298	20230717	141500	61214640	15810	15810	15810	15810	0
299	20230717	141400	61214640	15810	15810	15810	15810	0
300	20230717	141300	61214640	15810	15810	15810	15810	0
301	20230717	141200	61214640	15810	15810	15810	15810	0
302	20230717	141100	61214640	15810	15810	15810	15810	0
303	20230717	141000	61214640	15810	15810	15810	15810	0
304	20230717	140900	61214640	15810	15810	15810	15810	0
305	20230717	140800	61214640	15810	15810	15840	15810	364
306	20230717	140700	55459050	15810	15810	15810	15810	0
307	20230717	140600	55459050	15810	15810	15810	15810	0
308	20230717	140500	55459050	15810	15810	15810	15810	70
309	20230717	140400	54352350	15810	15810	15810	15810	0
310	20230717	140300	54352350	15810	15810	15810	15810	0
311	20230717	140200	54352350	15810	15810	15810	15810	20
312	20230717	140100	54036150	15810	15810	15810	15810	55
313	20230717	140000	53166600	15810	15810	15810	15810	3
314	20230717	135900	53119170	15810	15810	15810	15810	3
315	20230717	135800	53071740	15810	15810	15810	15810	0
316	20230717	135700	53071740	15810	15810	15810	15810	0
317	20230717	135600	53071740	15810	15810	15810	15810	20
318	20230717	135500	52755540	15820	15850	15850	15820	322
319	20230717	135400	47659840	15860	15880	15880	15860	6
320	20230717	135300	47564640	15860	15860	15860	15860	0
321	20230717	135200	47564640	15860	15860	15860	15860	0
322	20230717	135100	47564640	15860	15860	15860	15860	0
323	20230717	135000	47564640	15860	15860	15860	15860	0
324	20230717	134900	47564640	15860	15850	15870	15850	53
325	20230717	134800	46724550	15850	15850	15850	15850	50
326	20230717	134700	45932050	15850	15860	15860	15850	50
327	20230717	134600	45139380	15850	15850	15850	15850	0
328	20230717	134500	45139380	15850	15850	15850	15850	0
329	20230717	134400	45139380	15850	15850	15850	15850	0
330	20230717	134300	45139380	15850	15850	15850	15850	0
331	20230717	134200	45139380	15850	15850	15850	15850	0
332	20230717	134100	45139380	15850	15850	15850	15850	0
333	20230717	134000	45139380	15850	15860	15860	15850	270
334	20230717	133900	40859130	15860	15860	15860	15860	0
335	20230717	133800	40859130	15860	15860	15860	15860	0
336	20230717	133700	40859130	15860	15860	15860	15860	0
337	20230717	133600	40859130	15860	15860	15860	15860	0
338	20230717	133500	40859130	15860	15860	15860	15860	0
339	20230717	133400	40859130	15860	15860	15860	15860	0
340	20230717	133300	40859130	15860	15860	15860	15860	0
341	20230717	133200	40859130	15860	15860	15860	15860	0
342	20230717	133100	40859130	15860	15860	15860	15860	0
343	20230717	133000	40859130	15860	15860	15860	15860	36
344	20230717	132900	40288170	15860	15860	15860	15860	0
345	20230717	132800	40288170	15860	15860	15860	15860	14
346	20230717	132700	40066130	15870	15870	15870	15870	0
347	20230717	132600	40066130	15870	15870	15870	15870	0
348	20230717	132500	40066130	15870	15870	15870	15870	17
349	20230717	132400	39796340	15880	15880	15880	15880	0
350	20230717	132300	39796340	15880	15880	15880	15880	0
351	20230717	132200	39796340	15880	15880	15880	15880	0
352	20230717	132100	39796340	15880	15880	15880	15880	0
353	20230717	132000	39796340	15880	15900	15900	15880	77
354	20230717	131900	38573310	15910	15910	15910	15910	0
355	20230717	131800	38573310	15910	15910	15910	15910	0
356	20230717	131700	38573310	15910	15910	15910	15910	1
357	20230717	131600	38557400	15910	15910	15910	15910	0
358	20230717	131500	38557400	15910	15910	15910	15910	0
359	20230717	131400	38557400	15910	15910	15910	15910	0
360	20230717	131300	38557400	15910	15910	15910	15910	0
361	20230717	131200	38557400	15910	15910	15910	15910	0
362	20230717	131100	38557400	15910	15910	15910	15910	0
363	20230717	131000	38557400	15910	15910	15910	15910	0
364	20230717	130900	38557400	15910	15910	15910	15910	0
365	20230717	130800	38557400	15910	15910	15910	15910	0
366	20230717	130700	38557400	15910	15910	15910	15910	0
367	20230717	130600	38557400	15910	15910	15910	15910	0
368	20230717	130500	38557400	15910	15910	15910	15910	0
369	20230717	130400	38557400	15910	15910	15910	15910	0
370	20230717	130300	38557400	15910	15910	15910	15910	0
371	20230717	130200	38557400	15910	15910	15910	15910	0
372	20230717	130100	38557400	15910	15910	15910	15910	0
373	20230717	130000	38557400	15910	15910	15910	15910	0
374	20230717	125900	38557400	15910	15910	15910	15910	0
375	20230717	125800	38557400	15910	15910	15910	15910	0
376	20230717	125700	38557400	15910	15910	15910	15910	0
377	20230717	125600	38557400	15910	15910	15910	15910	0
378	20230717	125500	38557400	15910	15910	15910	15910	0
379	20230717	125400	38557400	15910	15910	15910	15910	0
380	20230717	125300	38557400	15910	15910	15910	15910	0
381	20230717	125200	38557400	15910	15910	15910	15910	0
382	20230717	125100	38557400	15910	15910	15910	15910	0
383	20230717	125000	38557400	15910	15910	15910	15910	0
384	20230717	124900	38557400	15910	15910	15910	15910	0
385	20230717	124800	38557400	15910	15910	15910	15910	25
386	20230717	124700	38159650	15920	15920	15920	15920	0
387	20230717	124600	38159650	15920	15920	15920	15920	0
388	20230717	124500	38159650	15920	15920	15920	15920	0
389	20230717	124400	38159650	15920	15920	15920	15920	0
390	20230717	124300	38159650	15920	15920	15920	15920	0
391	20230717	124200	38159650	15920	15920	15920	15920	0
392	20230717	124100	38159650	15920	15920	15920	15920	0
393	20230717	124000	38159650	15920	15920	15920	15920	0
394	20230717	123900	38159650	15920	15920	15920	15920	0
395	20230717	123800	38159650	15920	15920	15920	15920	14
396	20230717	123700	37936770	15930	15930	15930	15930	0
397	20230717	123600	37936770	15930	15930	15930	15930	0
398	20230717	123500	37936770	15930	15930	15930	15930	3
399	20230717	123400	37888980	15930	15930	15930	15930	0
400	20230717	123300	37888980	15930	15930	15930	15930	0
401	20230717	123200	37888980	15930	15930	15930	15930	0
402	20230717	123100	37888980	15930	15930	15930	15930	0
403	20230717	123000	37888980	15930	15930	15930	15930	0
404	20230717	122900	37888980	15930	15930	15930	15930	0
405	20230717	122800	37888980	15930	15930	15930	15930	0
406	20230717	122700	37888980	15930	15930	15930	15930	0
407	20230717	122600	37888980	15930	15930	15930	15930	2
408	20230717	122500	37857120	15930	15930	15930	15930	0
409	20230717	122400	37857120	15930	15930	15930	15930	0
410	20230717	122300	37857120	15930	15930	15930	15930	0
411	20230717	122200	37857120	15930	15930	15930	15930	0
412	20230717	122100	37857120	15930	15930	15930	15930	0
413	20230717	122000	37857120	15930	15930	15930	15930	0
414	20230717	121900	37857120	15930	15930	15930	15930	0
415	20230717	121800	37857120	15930	15930	15930	15930	0
416	20230717	121700	37857120	15930	15930	15930	15930	0
417	20230717	121600	37857120	15930	15930	15930	15930	0
418	20230717	121500	37857120	15930	15930	15930	15930	0
419	20230717	121400	37857120	15930	15930	15930	15930	0
420	20230717	121300	37857120	15930	15930	15930	15930	0
421	20230717	121200	37857120	15930	15930	15930	15930	0
422	20230717	121100	37857120	15930	15930	15930	15930	0
423	20230717	121000	37857120	15930	15930	15930	15930	1
424	20230717	120900	37841190	15930	15930	15930	15930	1
425	20230717	120800	37825260	15930	15930	15930	15930	0
426	20230717	120700	37825260	15930	15930	15930	15930	0
427	20230717	120600	37825260	15930	15930	15930	15930	0
428	20230717	120500	37825260	15930	15930	15930	15930	1
429	20230717	120400	37809330	15920	15920	15920	15920	0
430	20230717	120300	37809330	15920	15920	15920	15920	0
431	20230717	120200	37809330	15920	15920	15920	15920	1
432	20230717	120100	37793410	15920	15920	15920	15920	0
433	20230717	120000	37793410	15920	15920	15920	15920	0
434	20230717	115900	37793410	15920	15920	15920	15920	0
435	20230717	115800	37793410	15920	15920	15920	15920	0
436	20230717	115700	37793410	15920	15920	15920	15920	0
437	20230717	115600	37793410	15920	15920	15920	15920	0
438	20230717	115500	37793410	15920	15920	15920	15920	0
439	20230717	115400	37793410	15920	15920	15920	15920	0
440	20230717	115300	37793410	15920	15920	15920	15920	0
441	20230717	115200	37793410	15920	15920	15920	15920	0
442	20230717	115100	37793410	15920	15920	15920	15920	0
443	20230717	115000	37793410	15920	15920	15920	15920	0
444	20230717	114900	37793410	15920	15920	15920	15920	0
445	20230717	114800	37793410	15920	15920	15920	15920	7
446	20230717	114700	37681970	15920	15930	15930	15920	2
447	20230717	114600	37650120	15900	15900	15900	15900	1
448	20230717	114500	37634220	15910	15910	15910	15910	0
449	20230717	114400	37634220	15910	15910	15910	15910	0
450	20230717	114300	37634220	15910	15910	15910	15910	0
451	20230717	114200	37634220	15910	15910	15910	15910	4
452	20230717	114100	37570580	15910	15920	15920	15910	5
453	20230717	114000	37491000	15910	15910	15910	15910	0
454	20230717	113900	37491000	15910	15910	15910	15910	0
455	20230717	113800	37491000	15910	15910	15910	15910	0
456	20230717	113700	37491000	15910	15910	15910	15910	0
457	20230717	113600	37491000	15910	15910	15920	15910	4
458	20230717	113500	37427340	15920	15920	15920	15920	1
459	20230717	113400	37411420	15910	15910	15910	15910	0
460	20230717	113300	37411420	15910	15910	15910	15910	0
461	20230717	113200	37411420	15910	15910	15910	15910	0
462	20230717	113100	37411420	15910	15910	15910	15910	0
463	20230717	113000	37411420	15910	15910	15910	15910	0
464	20230717	112900	37411420	15910	15910	15910	15910	0
465	20230717	112800	37411420	15910	15910	15910	15910	8
466	20230717	112700	37284140	15910	15910	15910	15910	0
467	20230717	112600	37284140	15910	15910	15910	15910	0
468	20230717	112500	37284140	15910	15910	15910	15910	0
469	20230717	112400	37284140	15910	15910	15910	15910	5
470	20230717	112300	37204590	15910	15860	15910	15860	160
471	20230717	112200	34664770	15870	15870	15870	15870	3
472	20230717	112100	34617160	15870	15870	15870	15870	0
473	20230717	112000	34617160	15870	15870	15870	15870	242
474	20230717	111900	30776620	15870	15870	15870	15870	10
475	20230717	111800	30617920	15860	15860	15860	15860	0
476	20230717	111700	30617920	15860	15860	15860	15860	0
477	20230717	111600	30617920	15860	15860	15860	15860	0
478	20230717	111500	30617920	15860	15860	15860	15860	0
479	20230717	111400	30617920	15860	15860	15860	15860	0
480	20230717	111300	30617920	15860	15860	15860	15860	0
481	20230717	111200	30617920	15860	15860	15860	15860	0
482	20230717	111100	30617920	15860	15860	15860	15860	0
483	20230717	111000	30617920	15860	15860	15860	15860	0
484	20230717	110900	30617920	15860	15860	15860	15860	0
485	20230717	110800	30617920	15860	15860	15860	15860	0
486	20230717	110700	30617920	15860	15860	15860	15860	0
487	20230717	110600	30617920	15860	15860	15860	15860	6
488	20230717	110500	30522760	15870	15870	15870	15870	0
489	20230717	110400	30522760	15870	15870	15870	15870	0
490	20230717	110300	30522760	15870	15870	15880	15860	5
491	20230717	110200	30443410	15880	15900	15910	15880	5
492	20230717	110100	30363930	15880	15880	15880	15880	2
493	20230717	110000	30332170	15890	15890	15910	15890	4
494	20230717	105900	30268580	15900	15900	15900	15900	0
495	20230717	105800	30268580	15900	15900	15900	15900	0
496	20230717	105700	30268580	15900	15860	15910	15850	103
497	20230717	105600	28634900	15860	15880	15880	15860	370
498	20230717	105500	22762750	15880	15880	15880	15880	0
499	20230717	105400	22762750	15880	15880	15880	15880	0
500	20230717	105300	22762750	15880	15880	15880	15880	0
501	20230717	105200	22762750	15880	15880	15880	15880	7
502	20230717	105100	22651590	15880	15880	15880	15880	0
503	20230717	105000	22651590	15880	15880	15880	15880	0
504	20230717	104900	22651590	15880	15880	15880	15880	0
505	20230717	104800	22651590	15880	15880	15880	15880	0
506	20230717	104700	22651590	15880	15880	15880	15880	0
507	20230717	104600	22651590	15880	15880	15880	15880	0
508	20230717	104500	22651590	15880	15880	15880	15880	0
509	20230717	104400	22651590	15880	15880	15880	15880	0
510	20230717	104300	22651590	15880	15880	15880	15880	0
511	20230717	104200	22651590	15880	15880	15880	15880	0
512	20230717	104100	22651590	15880	15880	15880	15880	0
513	20230717	104000	22651590	15880	15880	15880	15880	0
514	20230717	103900	22651590	15880	15880	15880	15880	0
515	20230717	103800	22651590	15880	15880	15880	15880	0
516	20230717	103700	22651590	15880	15880	15880	15880	0
517	20230717	103600	22651590	15880	15880	15880	15880	0
518	20230717	103500	22651590	15880	15880	15880	15880	51
519	20230717	103400	21841710	15880	15880	15880	15880	0
520	20230717	103300	21841710	15880	15880	15880	15880	0
521	20230717	103200	21841710	15880	15880	15880	15880	0
522	20230717	103100	21841710	15880	15880	15880	15880	10
523	20230717	103000	21682910	15880	15880	15880	15880	0
524	20230717	102900	21682910	15880	15880	15880	15880	0
525	20230717	102800	21682910	15880	15880	15880	15880	0
526	20230717	102700	21682910	15880	15900	15900	15880	5
527	20230717	102600	21603470	15890	15890	15890	15890	0
528	20230717	102500	21603470	15890	15890	15890	15890	0
529	20230717	102400	21603470	15890	15980	15980	15880	409
530	20230717	102300	15093300	15990	15990	15990	15990	0
531	20230717	102200	15093300	15990	15990	15990	15990	0
532	20230717	102100	15093300	15990	15990	15990	15990	0
533	20230717	102000	15093300	15990	15990	15990	15990	0
534	20230717	101900	15093300	15990	15990	15990	15990	0
535	20230717	101800	15093300	15990	15990	15990	15990	0
536	20230717	101700	15093300	15990	15990	15990	15990	0
537	20230717	101600	15093300	15990	15990	15990	15990	0
538	20230717	101500	15093300	15990	15990	15990	15990	0
539	20230717	101400	15093300	15990	15990	15990	15990	0
540	20230717	101300	15093300	15990	15990	15990	15990	0
541	20230717	101200	15093300	15990	15990	15990	15990	0
542	20230717	101100	15093300	15990	15990	15990	15990	0
543	20230717	101000	15093300	15990	15990	15990	15990	0
544	20230717	100900	15093300	15990	15990	15990	15990	0
545	20230717	100800	15093300	15990	15990	15990	15990	0
546	20230717	100700	15093300	15990	15990	15990	15990	1
547	20230717	100600	15077310	15990	15990	15990	15990	0
548	20230717	100500	15077310	15990	15990	15990	15990	0
549	20230717	100400	15077310	15990	15990	15990	15990	0
550	20230717	100300	15077310	15990	15990	15990	15990	0
551	20230717	100200	15077310	15990	15990	15990	15990	0
552	20230717	100100	15077310	15990	15990	15990	15990	0
553	20230717	100000	15077310	15990	15990	15990	15990	0
554	20230717	095900	15077310	15990	15990	15990	15990	0
555	20230717	095800	15077310	15990	15990	15990	15990	0
556	20230717	095700	15077310	15990	15990	15990	15990	0
557	20230717	095600	15077310	15990	15990	15990	15990	0
558	20230717	095500	15077310	15990	15990	15990	15990	0
559	20230717	095400	15077310	15990	15990	15990	15990	0
560	20230717	095300	15077310	15990	15990	15990	15990	0
561	20230717	095200	15077310	15990	15990	15990	15990	0
562	20230717	095100	15077310	15990	15990	15990	15990	0
563	20230717	095000	15077310	15990	15990	15990	15990	0
564	20230717	094900	15077310	15990	15990	15990	15990	0
565	20230717	094800	15077310	15990	15990	15990	15990	0
566	20230717	094700	15077310	15990	15990	15990	15990	0
567	20230717	094600	15077310	15990	15990	15990	15990	0
568	20230717	094500	15077310	15990	15990	15990	15990	0
569	20230717	094400	15077310	15990	15990	15990	15990	2
570	20230717	094300	15045330	16000	16000	16000	16000	0
571	20230717	094200	15045330	16000	15980	16000	15980	20
572	20230717	094100	14725600	16000	16000	16000	16000	0
573	20230717	094000	14725600	16000	16000	16000	16000	0
574	20230717	093900	14725600	16000	16000	16000	16000	0
575	20230717	093800	14725600	16000	16000	16000	16000	0
576	20230717	093700	14725600	16000	16000	16000	16000	9
577	20230717	093600	14581600	16000	16000	16000	16000	0
578	20230717	093500	14581600	16000	16000	16000	15990	37
579	20230717	093400	13989900	16000	15990	16000	15990	77
580	20230717	093300	12758570	15990	15990	15990	15990	0
581	20230717	093200	12758570	15990	15990	15990	15990	0
582	20230717	093100	12758570	15990	15990	15990	15990	0
583	20230717	093000	12758570	15990	15990	15990	15990	0
584	20230717	092900	12758570	15990	15990	15990	15990	0
585	20230717	092800	12758570	15990	15990	15990	15990	0
586	20230717	092700	12758570	15990	15990	15990	15990	0
587	20230717	092600	12758570	15990	15990	15990	15990	0
588	20230717	092500	12758570	15990	15990	15990	15990	0
589	20230717	092400	12758570	15990	15990	15990	15990	0
590	20230717	092300	12758570	15990	15990	15990	15990	0
591	20230717	092200	12758570	15990	15990	15990	15990	0
592	20230717	092100	12758570	15990	15990	15990	15990	0
593	20230717	092000	12758570	15990	15990	15990	15990	0
594	20230717	091900	12758570	15990	15990	15990	15990	0
595	20230717	091800	12758570	15990	15990	15990	15990	0
596	20230717	091700	12758570	15990	15870	15990	15870	9
597	20230717	091600	12615020	15870	15870	15870	15870	80
598	20230717	091500	11345420	15870	15870	15870	15870	18
599	20230717	091400	11059760	15870	15870	15870	15870	1
600	20230717	091300	11043890	16000	16000	16000	16000	0
601	20230717	091200	11043890	16000	16000	16000	16000	0
602	20230717	091100	11043890	16000	15920	16000	15920	200
603	20230717	091000	7852770	15870	15870	15870	15870	0
604	20230717	090900	7852770	15870	15870	15870	15870	0
605	20230717	090800	7852770	15870	15870	15870	15870	7
606	20230717	090700	7741680	15880	15910	15910	15880	84
607	20230717	090600	6406330	15920	15920	15920	15920	0
608	20230717	090500	6406330	15920	15920	15920	15920	0
609	20230717	090400	6406330	15920	15920	15920	15920	8
610	20230717	090300	6278970	16000	16000	16000	16000	0
611	20230717	090200	6278970	16000	15940	16000	15920	22
612	20230717	090100	5928480	15950	15950	15950	15950	4
613	20230717	090000	5864680	15980	15980	16000	15980	367