KissMeData/036530/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191400	65189640	15630	15630	15630	15630	333
3	20230719	191300	65189640	15630	15630	15630	15630	0
4	20230719	191200	65189640	15630	15630	15630	15630	0
5	20230719	191100	65189640	15630	15630	15630	15630	0
6	20230719	191000	65189640	15630	15630	15630	15630	0
7	20230719	190900	65189640	15630	15630	15630	15630	0
8	20230719	190800	65189640	15630	15630	15630	15630	0
9	20230719	190700	65189640	15630	15630	15630	15630	0
10	20230719	190600	65189640	15630	15630	15630	15630	0
11	20230719	190500	65189640	15630	15630	15630	15630	0
12	20230719	190400	65189640	15630	15630	15630	15630	0
13	20230719	190300	65189640	15630	15630	15630	15630	0
14	20230719	190200	65189640	15630	15630	15630	15630	0
15	20230719	190100	65189640	15630	15630	15630	15630	0
16	20230719	190000	65189640	15630	15630	15630	15630	0
17	20230719	185900	65189640	15630	15630	15630	15630	0
18	20230719	185800	65189640	15630	15630	15630	15630	0
19	20230719	185700	65189640	15630	15630	15630	15630	0
20	20230719	185600	65189640	15630	15630	15630	15630	0
21	20230719	185500	65189640	15630	15630	15630	15630	0
22	20230719	185400	65189640	15630	15630	15630	15630	0
23	20230719	185300	65189640	15630	15630	15630	15630	0
24	20230719	185200	65189640	15630	15630	15630	15630	0
25	20230719	185100	65189640	15630	15630	15630	15630	0
26	20230719	185000	65189640	15630	15630	15630	15630	0
27	20230719	184900	65189640	15630	15630	15630	15630	0
28	20230719	184800	65189640	15630	15630	15630	15630	0
29	20230719	184700	65189640	15630	15630	15630	15630	0
30	20230719	184600	65189640	15630	15630	15630	15630	0
31	20230719	184500	65189640	15630	15630	15630	15630	0
32	20230719	184400	65189640	15630	15630	15630	15630	333
33	20230719	184300	65189640	15630	15630	15630	15630	0
34	20230719	184200	65189640	15630	15630	15630	15630	0
35	20230719	184100	65189640	15630	15630	15630	15630	0
36	20230719	184000	65189640	15630	15630	15630	15630	0
37	20230719	183900	65189640	15630	15630	15630	15630	0
38	20230719	183800	65189640	15630	15630	15630	15630	0
39	20230719	183700	65189640	15630	15630	15630	15630	0
40	20230719	183600	65189640	15630	15630	15630	15630	0
41	20230719	183500	65189640	15630	15630	15630	15630	0
42	20230719	183400	65189640	15630	15630	15630	15630	0
43	20230719	183300	65189640	15630	15630	15630	15630	0
44	20230719	183200	65189640	15630	15630	15630	15630	0
45	20230719	183100	65189640	15630	15630	15630	15630	0
46	20230719	183000	65189640	15630	15630	15630	15630	0
47	20230719	182900	65189640	15630	15630	15630	15630	0
48	20230719	182800	65189640	15630	15630	15630	15630	0
49	20230719	182700	65189640	15630	15630	15630	15630	0
50	20230719	182600	65189640	15630	15630	15630	15630	0
51	20230719	182500	65189640	15630	15630	15630	15630	0
52	20230719	182400	65189640	15630	15630	15630	15630	0
53	20230719	182300	65189640	15630	15630	15630	15630	0
54	20230719	182200	65189640	15630	15630	15630	15630	0
55	20230719	182100	65189640	15630	15630	15630	15630	0
56	20230719	182000	65189640	15630	15630	15630	15630	0
57	20230719	181900	65189640	15630	15630	15630	15630	0
58	20230719	181800	65189640	15630	15630	15630	15630	0
59	20230719	181700	65189640	15630	15630	15630	15630	0
60	20230719	181600	65189640	15630	15630	15630	15630	0
61	20230719	181500	65189640	15630	15630	15630	15630	0
62	20230719	181400	65189640	15630	15630	15630	15630	333
63	20230719	181300	65189640	15630	15630	15630	15630	0
64	20230719	181200	65189640	15630	15630	15630	15630	0
65	20230719	181100	65189640	15630	15630	15630	15630	0
66	20230719	181000	65189640	15630	15630	15630	15630	0
67	20230719	180900	65189640	15630	15630	15630	15630	0
68	20230719	180800	65189640	15630	15630	15630	15630	0
69	20230719	180700	65189640	15630	15630	15630	15630	0
70	20230719	180600	65189640	15630	15630	15630	15630	0
71	20230719	180500	65189640	15630	15630	15630	15630	0
72	20230719	180400	65189640	15630	15630	15630	15630	0
73	20230719	180300	65189640	15630	15630	15630	15630	0
74	20230719	180200	65189640	15630	15630	15630	15630	0
75	20230719	180100	65189640	15630	15630	15630	15630	0
76	20230719	180000	65189640	15630	15630	15630	15630	0
77	20230719	175900	65189640	15630	15630	15630	15630	0
78	20230719	175800	65189640	15630	15630	15630	15630	0
79	20230719	175700	65189640	15630	15630	15630	15630	0
80	20230719	175600	65189640	15630	15630	15630	15630	0
81	20230719	175500	65189640	15630	15630	15630	15630	0
82	20230719	175400	65189640	15630	15630	15630	15630	0
83	20230719	175300	65189640	15630	15630	15630	15630	0
84	20230719	175200	65189640	15630	15630	15630	15630	0
85	20230719	175100	65189640	15630	15630	15630	15630	0
86	20230719	175000	65189640	15630	15630	15630	15630	0
87	20230719	174900	65189640	15630	15630	15630	15630	0
88	20230719	174800	65189640	15630	15630	15630	15630	0
89	20230719	174700	65189640	15630	15630	15630	15630	0
90	20230719	174600	65189640	15630	15630	15630	15630	0
91	20230719	174500	65189640	15630	15630	15630	15630	0
92	20230719	174400	65189640	15630	15630	15630	15630	333
93	20230719	174300	65189640	15630	15630	15630	15630	0
94	20230719	174200	65189640	15630	15630	15630	15630	0
95	20230719	174100	65189640	15630	15630	15630	15630	0
96	20230719	174000	65189640	15630	15630	15630	15630	0
97	20230719	173900	65189640	15630	15630	15630	15630	0
98	20230719	173800	65189640	15630	15630	15630	15630	0
99	20230719	173700	65189640	15630	15630	15630	15630	0
100	20230719	173600	65189640	15630	15630	15630	15630	0
101	20230719	173500	65189640	15630	15630	15630	15630	0
102	20230719	173400	65189640	15630	15630	15630	15630	0
103	20230719	173300	65189640	15630	15630	15630	15630	0
104	20230719	173200	65189640	15630	15630	15630	15630	0
105	20230719	173100	65189640	15630	15630	15630	15630	0
106	20230719	173000	65189640	15630	15630	15630	15630	0
107	20230719	172900	65189640	15630	15630	15630	15630	0
108	20230719	172800	65189640	15630	15630	15630	15630	0
109	20230719	172700	65189640	15630	15630	15630	15630	0
110	20230719	172600	65189640	15630	15630	15630	15630	0
111	20230719	172500	65189640	15630	15630	15630	15630	0
112	20230719	172400	65189640	15630	15630	15630	15630	0
113	20230719	172300	65189640	15630	15630	15630	15630	0
114	20230719	172200	65189640	15630	15630	15630	15630	0
115	20230719	172100	65189640	15630	15630	15630	15630	0
116	20230719	172000	65189640	15630	15630	15630	15630	0
117	20230719	171900	65189640	15630	15630	15630	15630	0
118	20230719	171800	65189640	15630	15630	15630	15630	0
119	20230719	171700	65189640	15630	15630	15630	15630	0
120	20230719	171600	65189640	15630	15630	15630	15630	0
121	20230719	171500	65189640	15630	15630	15630	15630	0
122	20230719	171400	65189640	15630	15630	15630	15630	333
123	20230719	171300	65189640	15630	15630	15630	15630	0
124	20230719	171200	65189640	15630	15630	15630	15630	0
125	20230719	171100	65189640	15630	15630	15630	15630	0
126	20230719	171000	65189640	15630	15630	15630	15630	0
127	20230719	170900	65189640	15630	15630	15630	15630	0
128	20230719	170800	65189640	15630	15630	15630	15630	0
129	20230719	170700	65189640	15630	15630	15630	15630	0
130	20230719	170600	65189640	15630	15630	15630	15630	0
131	20230719	170500	65189640	15630	15630	15630	15630	0
132	20230719	170400	65189640	15630	15630	15630	15630	0
133	20230719	170300	65189640	15630	15630	15630	15630	0
134	20230719	170200	65189640	15630	15630	15630	15630	0
135	20230719	170100	65189640	15630	15630	15630	15630	0
136	20230719	170000	65189640	15630	15630	15630	15630	0
137	20230719	165900	65189640	15630	15630	15630	15630	0
138	20230719	165800	65189640	15630	15630	15630	15630	0
139	20230719	165700	65189640	15630	15630	15630	15630	0
140	20230719	165600	65189640	15630	15630	15630	15630	0
141	20230719	165500	65189640	15630	15630	15630	15630	0
142	20230719	165400	65189640	15630	15630	15630	15630	0
143	20230719	165300	65189640	15630	15630	15630	15630	0
144	20230719	165200	65189640	15630	15630	15630	15630	0
145	20230719	165100	65189640	15630	15630	15630	15630	0
146	20230719	165000	65189640	15630	15630	15630	15630	0
147	20230719	164900	65189640	15630	15630	15630	15630	0
148	20230719	164800	65189640	15630	15630	15630	15630	0
149	20230719	164700	65189640	15630	15630	15630	15630	0
150	20230719	164600	65189640	15630	15630	15630	15630	0
151	20230719	164500	65189640	15630	15630	15630	15630	0
152	20230719	164400	65189640	15630	15630	15630	15630	333
153	20230719	164300	65189640	15630	15630	15630	15630	0
154	20230719	164200	65189640	15630	15630	15630	15630	0
155	20230719	164100	65189640	15630	15630	15630	15630	0
156	20230719	164000	65189640	15630	15630	15630	15630	0
157	20230719	163900	65189640	15630	15630	15630	15630	0
158	20230719	163800	65189640	15630	15630	15630	15630	0
159	20230719	163700	65189640	15630	15630	15630	15630	0
160	20230719	163600	65189640	15630	15630	15630	15630	0
161	20230719	163500	65189640	15630	15630	15630	15630	0
162	20230719	163400	65189640	15630	15630	15630	15630	0
163	20230719	163300	65189640	15630	15630	15630	15630	0
164	20230719	163200	65189640	15630	15630	15630	15630	0
165	20230719	163100	65189640	15630	15630	15630	15630	0
166	20230719	163000	65189640	15630	15630	15630	15630	0
167	20230719	162900	65189640	15630	15630	15630	15630	0
168	20230719	162800	65189640	15630	15630	15630	15630	0
169	20230719	162700	65189640	15630	15630	15630	15630	0
170	20230719	162600	65189640	15630	15630	15630	15630	0
171	20230719	162500	65189640	15630	15630	15630	15630	0
172	20230719	162400	65189640	15630	15630	15630	15630	0
173	20230719	162300	65189640	15630	15630	15630	15630	0
174	20230719	162200	65189640	15630	15630	15630	15630	0
175	20230719	162100	65189640	15630	15630	15630	15630	0
176	20230719	162000	65189640	15630	15630	15630	15630	0
177	20230719	161900	65189640	15630	15630	15630	15630	0
178	20230719	161800	65189640	15630	15630	15630	15630	0
179	20230719	161700	65189640	15630	15630	15630	15630	0
180	20230719	161600	65189640	15630	15630	15630	15630	0
181	20230719	161500	65189640	15630	15630	15630	15630	0
182	20230719	161400	65189640	15630	15630	15630	15630	333
183	20230719	161300	65189640	15630	15630	15630	15630	0
184	20230719	161200	65189640	15630	15630	15630	15630	0
185	20230719	161100	65189640	15630	15630	15630	15630	0
186	20230719	161000	65189640	15630	15630	15630	15630	0
187	20230719	160900	65189640	15630	15630	15630	15630	0
188	20230719	160800	65189640	15630	15630	15630	15630	0
189	20230719	160700	65189640	15630	15630	15630	15630	0
190	20230719	160600	65189640	15630	15630	15630	15630	0
191	20230719	160500	65189640	15630	15630	15630	15630	0
192	20230719	160400	65189640	15630	15630	15630	15630	0
193	20230719	160300	65189640	15630	15630	15630	15630	0
194	20230719	160200	65189640	15630	15630	15630	15630	0
195	20230719	160100	65189640	15630	15630	15630	15630	0
196	20230719	160000	65189640	15630	15630	15630	15630	0
197	20230719	155900	65189640	15630	15630	15630	15630	0
198	20230719	155800	65189640	15630	15630	15630	15630	0
199	20230719	155700	65189640	15630	15630	15630	15630	0
200	20230719	155600	65189640	15630	15630	15630	15630	0
201	20230719	155500	65189640	15630	15630	15630	15630	0
202	20230719	155400	65189640	15630	15630	15630	15630	0
203	20230719	155300	65189640	15630	15630	15630	15630	0
204	20230719	155200	65189640	15630	15630	15630	15630	0
205	20230719	155100	65189640	15630	15630	15630	15630	0
206	20230719	155000	65189640	15630	15630	15630	15630	0
207	20230719	154900	65189640	15630	15630	15630	15630	0
208	20230719	154800	65189640	15630	15630	15630	15630	0
209	20230719	154700	65189640	15630	15630	15630	15630	0
210	20230719	154600	65189640	15630	15630	15630	15630	0
211	20230719	154500	65189640	15630	15630	15630	15630	0
212	20230719	154400	65189640	15630	15630	15630	15630	333
213	20230719	154300	65189640	15630	15630	15630	15630	0
214	20230719	154200	65189640	15630	15630	15630	15630	0
215	20230719	154100	65189640	15630	15630	15630	15630	0
216	20230719	154000	65189640	15630	15630	15630	15630	0
217	20230719	153900	65189640	15630	15630	15630	15630	0
218	20230719	153800	65189640	15630	15630	15630	15630	0
219	20230719	153700	65189640	15630	15630	15630	15630	0
220	20230719	153600	65189640	15630	15630	15630	15630	0
221	20230719	153500	65189640	15630	15630	15630	15630	0
222	20230719	153400	65189640	15630	15630	15630	15630	0
223	20230719	153300	65189640	15630	15630	15630	15630	0
224	20230719	153200	65189640	15630	15630	15630	15630	0
225	20230719	153100	65189640	15630	15630	15630	15630	0
226	20230719	153000	65189640	15630	15630	15630	15630	333
227	20230719	152900	59984850	15610	15610	15610	15610	0
228	20230719	152800	59984850	15610	15610	15610	15610	0
229	20230719	152700	59984850	15610	15610	15610	15610	0
230	20230719	152600	59984850	15610	15610	15610	15610	0
231	20230719	152500	59984850	15610	15610	15610	15610	0
232	20230719	152400	59984850	15610	15610	15610	15610	0
233	20230719	152300	59984850	15610	15610	15610	15610	0
234	20230719	152200	59984850	15610	15610	15610	15610	0
235	20230719	152100	59984850	15610	15610	15610	15610	0
236	20230719	152000	59984850	15610	15610	15610	15610	0
237	20230719	151900	59984850	15610	15610	15610	15610	50
238	20230719	151800	59204350	15600	15600	15600	15600	63
239	20230719	151700	58221550	15620	15620	15620	15620	0
240	20230719	151600	58221550	15620	15610	15620	15610	74
241	20230719	151500	57066280	15620	15620	15620	15620	13
242	20230719	151400	56863220	15610	15610	15610	15610	0
243	20230719	151300	56863220	15610	15610	15610	15610	0
244	20230719	151200	56863220	15610	15610	15610	15610	0
245	20230719	151100	56863220	15610	15610	15610	15610	10
246	20230719	151000	56707120	15610	15610	15610	15610	40
247	20230719	150900	56082720	15620	15630	15630	15620	9
248	20230719	150800	55942130	15620	15620	15620	15620	22
249	20230719	150700	55598490	15610	15610	15610	15610	5
250	20230719	150600	55520440	15620	15620	15620	15620	0
251	20230719	150500	55520440	15620	15620	15620	15620	0
252	20230719	150400	55520440	15620	15620	15620	15620	0
253	20230719	150300	55520440	15620	15620	15620	15620	19
254	20230719	150200	55223660	15630	15630	15630	15630	0
255	20230719	150100	55223660	15630	15630	15630	15630	0
256	20230719	150000	55223660	15630	15630	15630	15630	1
257	20230719	145900	55208030	15620	15630	15630	15620	30
258	20230719	145800	54739270	15640	15640	15640	15640	0
259	20230719	145700	54739270	15640	15640	15640	15640	0
260	20230719	145600	54739270	15640	15640	15640	15640	0
261	20230719	145500	54739270	15640	15640	15640	15640	0
262	20230719	145400	54739270	15640	15640	15640	15640	0
263	20230719	145300	54739270	15640	15640	15640	15640	0
264	20230719	145200	54739270	15640	15640	15640	15640	0
265	20230719	145100	54739270	15640	15640	15640	15640	0
266	20230719	145000	54739270	15640	15640	15640	15640	0
267	20230719	144900	54739270	15640	15640	15640	15640	0
268	20230719	144800	54739270	15640	15640	15640	15640	0
269	20230719	144700	54739270	15640	15640	15640	15640	1
270	20230719	144600	54723630	15640	15640	15640	15640	0
271	20230719	144500	54723630	15640	15640	15640	15640	0
272	20230719	144400	54723630	15640	15640	15640	15640	0
273	20230719	144300	54723630	15640	15640	15640	15640	0
274	20230719	144200	54723630	15640	15640	15640	15640	0
275	20230719	144100	54723630	15640	15640	15640	15640	0
276	20230719	144000	54723630	15640	15640	15640	15640	0
277	20230719	143900	54723630	15640	15640	15640	15640	0
278	20230719	143800	54723630	15640	15640	15640	15640	0
279	20230719	143700	54723630	15640	15640	15640	15640	0
280	20230719	143600	54723630	15640	15640	15640	15640	0
281	20230719	143500	54723630	15640	15640	15640	15640	3
282	20230719	143400	54676710	15640	15660	15660	15640	112
283	20230719	143300	52924070	15670	15670	15670	15670	0
284	20230719	143200	52924070	15670	15670	15670	15670	0
285	20230719	143100	52924070	15670	15670	15670	15670	0
286	20230719	143000	52924070	15670	15670	15670	15670	0
287	20230719	142900	52924070	15670	15670	15670	15670	0
288	20230719	142800	52924070	15670	15670	15670	15670	11
289	20230719	142700	52751700	15690	15690	15690	15690	0
290	20230719	142600	52751700	15690	15690	15690	15690	0
291	20230719	142500	52751700	15690	15690	15690	15690	0
292	20230719	142400	52751700	15690	15690	15690	15690	0
293	20230719	142300	52751700	15690	15690	15690	15690	0
294	20230719	142200	52751700	15690	15690	15690	15690	0
295	20230719	142100	52751700	15690	15690	15690	15690	0
296	20230719	142000	52751700	15690	15690	15690	15690	0
297	20230719	141900	52751700	15690	15690	15690	15690	0
298	20230719	141800	52751700	15690	15690	15690	15690	0
299	20230719	141700	52751700	15690	15690	15690	15690	0
300	20230719	141600	52751700	15690	15690	15690	15690	2
301	20230719	141500	52720320	15710	15710	15710	15710	0
302	20230719	141400	52720320	15710	15710	15710	15710	0
303	20230719	141300	52720320	15710	15710	15710	15710	0
304	20230719	141200	52720320	15710	15710	15710	15710	0
305	20230719	141100	52720320	15710	15710	15710	15710	0
306	20230719	141000	52720320	15710	15710	15710	15710	0
307	20230719	140900	52720320	15710	15710	15710	15710	0
308	20230719	140800	52720320	15710	15710	15710	15710	0
309	20230719	140700	52720320	15710	15710	15710	15710	0
310	20230719	140600	52720320	15710	15710	15710	15710	0
311	20230719	140500	52720320	15710	15710	15710	15710	0
312	20230719	140400	52720320	15710	15710	15710	15710	0
313	20230719	140300	52720320	15710	15710	15710	15710	0
314	20230719	140200	52720320	15710	15710	15710	15710	0
315	20230719	140100	52720320	15710	15710	15710	15710	0
316	20230719	140000	52720320	15710	15710	15710	15710	0
317	20230719	135900	52720320	15710	15700	15710	15700	27
318	20230719	135800	52296410	15700	15700	15700	15700	0
319	20230719	135700	52296410	15700	15700	15700	15700	38
320	20230719	135600	51699810	15670	15670	15670	15670	0
321	20230719	135500	51699810	15670	15670	15670	15670	5
322	20230719	135400	51621460	15700	15700	15700	15700	0
323	20230719	135300	51621460	15700	15700	15700	15700	0
324	20230719	135200	51621460	15700	15700	15700	15700	0
325	20230719	135100	51621460	15700	15700	15700	15700	0
326	20230719	135000	51621460	15700	15700	15700	15700	0
327	20230719	134900	51621460	15700	15700	15700	15700	0
328	20230719	134800	51621460	15700	15700	15700	15700	0
329	20230719	134700	51621460	15700	15700	15700	15700	0
330	20230719	134600	51621460	15700	15700	15700	15700	0
331	20230719	134500	51621460	15700	15700	15700	15700	0
332	20230719	134400	51621460	15700	15700	15700	15700	0
333	20230719	134300	51621460	15700	15700	15700	15700	0
334	20230719	134200	51621460	15700	15700	15700	15700	2
335	20230719	134100	51590060	15700	15700	15700	15700	0
336	20230719	134000	51590060	15700	15700	15700	15700	0
337	20230719	133900	51590060	15700	15700	15700	15700	0
338	20230719	133800	51590060	15700	15700	15700	15700	0
339	20230719	133700	51590060	15700	15700	15700	15700	0
340	20230719	133600	51590060	15700	15700	15700	15700	0
341	20230719	133500	51590060	15700	15700	15700	15700	0
342	20230719	133400	51590060	15700	15700	15700	15700	0
343	20230719	133300	51590060	15700	15700	15700	15700	0
344	20230719	133200	51590060	15700	15700	15700	15700	0
345	20230719	133100	51590060	15700	15700	15700	15700	1
346	20230719	133000	51574360	15690	15690	15690	15690	0
347	20230719	132900	51574360	15690	15690	15690	15690	0
348	20230719	132800	51574360	15690	15690	15690	15690	0
349	20230719	132700	51574360	15690	15690	15690	15690	0
350	20230719	132600	51574360	15690	15690	15690	15690	0
351	20230719	132500	51574360	15690	15690	15690	15690	0
352	20230719	132400	51574360	15690	15690	15690	15690	0
353	20230719	132300	51574360	15690	15690	15690	15690	0
354	20230719	132200	51574360	15690	15690	15690	15690	0
355	20230719	132100	51574360	15690	15690	15690	15690	0
356	20230719	132000	51574360	15690	15650	15690	15650	200
357	20230719	131900	48436760	15650	15650	15650	15650	0
358	20230719	131800	48436760	15650	15650	15650	15650	0
359	20230719	131700	48436760	15650	15650	15650	15650	3
360	20230719	131600	48389810	15660	15660	15660	15660	0
361	20230719	131500	48389810	15660	15660	15660	15660	2
362	20230719	131400	48358490	15700	15700	15700	15700	0
363	20230719	131300	48358490	15700	15700	15700	15700	0
364	20230719	131200	48358490	15700	15700	15700	15700	0
365	20230719	131100	48358490	15700	15700	15700	15700	0
366	20230719	131000	48358490	15700	15700	15700	15700	0
367	20230719	130900	48358490	15700	15700	15700	15700	0
368	20230719	130800	48358490	15700	15700	15700	15700	0
369	20230719	130700	48358490	15700	15670	15700	15670	3
370	20230719	130600	48311450	15700	15660	15700	15660	49
371	20230719	130500	47543930	15650	15650	15650	15650	0
372	20230719	130400	47543930	15650	15650	15650	15650	0
373	20230719	130300	47543930	15650	15650	15650	15650	0
374	20230719	130200	47543930	15650	15650	15650	15650	0
375	20230719	130100	47543930	15650	15650	15650	15650	1
376	20230719	130000	47528280	15660	15660	15660	15660	0
377	20230719	125900	47528280	15660	15660	15660	15660	0
378	20230719	125800	47528280	15660	15660	15660	15660	0
379	20230719	125700	47528280	15660	15660	15660	15660	0
380	20230719	125600	47528280	15660	15660	15660	15660	2
381	20230719	125500	47496960	15650	15650	15650	15650	88
382	20230719	125400	46119760	15650	15650	15650	15650	63
383	20230719	125300	45133810	15640	15640	15640	15640	2
384	20230719	125200	45102530	15650	15650	15650	15650	0
385	20230719	125100	45102530	15650	15650	15650	15650	0
386	20230719	125000	45102530	15650	15650	15650	15650	0
387	20230719	124900	45102530	15650	15650	15650	15650	0
388	20230719	124800	45102530	15650	15650	15650	15650	0
389	20230719	124700	45102530	15650	15650	15650	15650	0
390	20230719	124600	45102530	15650	15650	15650	15650	0
391	20230719	124500	45102530	15650	15650	15650	15650	1
392	20230719	124400	45086880	15660	15660	15660	15660	0
393	20230719	124300	45086880	15660	15660	15660	15660	0
394	20230719	124200	45086880	15660	15660	15660	15660	0
395	20230719	124100	45086880	15660	15660	15660	15660	0
396	20230719	124000	45086880	15660	15660	15660	15660	0
397	20230719	123900	45086880	15660	15660	15660	15660	0
398	20230719	123800	45086880	15660	15660	15660	15660	0
399	20230719	123700	45086880	15660	15660	15660	15660	0
400	20230719	123600	45086880	15660	15660	15660	15660	0
401	20230719	123500	45086880	15660	15660	15660	15660	0
402	20230719	123400	45086880	15660	15660	15660	15660	0
403	20230719	123300	45086880	15660	15660	15660	15660	0
404	20230719	123200	45086880	15660	15660	15660	15660	0
405	20230719	123100	45086880	15660	15660	15660	15660	2
406	20230719	123000	45055560	15660	15660	15660	15660	0
407	20230719	122900	45055560	15660	15660	15660	15660	0
408	20230719	122800	45055560	15660	15660	15660	15660	0
409	20230719	122700	45055560	15660	15660	15660	15660	0
410	20230719	122600	45055560	15660	15660	15660	15660	0
411	20230719	122500	45055560	15660	15660	15660	15660	1
412	20230719	122400	45039900	15640	15640	15640	15640	10
413	20230719	122300	44883500	15600	15600	15600	15600	0
414	20230719	122200	44883500	15600	15600	15600	15600	0
415	20230719	122100	44883500	15600	15600	15600	15600	0
416	20230719	122000	44883500	15600	15600	15600	15600	0
417	20230719	121900	44883500	15600	15600	15600	15600	0
418	20230719	121800	44883500	15600	15600	15600	15600	0
419	20230719	121700	44883500	15600	15600	15600	15600	1
420	20230719	121600	44867900	15600	15610	15610	15600	3
421	20230719	121500	44821080	15600	15600	15600	15600	0
422	20230719	121400	44821080	15600	15610	15610	15600	37
423	20230719	121300	44243810	15610	15610	15610	15610	5
424	20230719	121200	44165760	15610	15610	15610	15610	4
425	20230719	121100	44103320	15600	15600	15600	15600	0
426	20230719	121000	44103320	15600	15600	15600	15600	14
427	20230719	120900	43884920	15610	15610	15610	15610	0
428	20230719	120800	43884920	15610	15610	15610	15610	0
429	20230719	120700	43884920	15610	15610	15610	15610	0
430	20230719	120600	43884920	15610	15610	15610	15610	1
431	20230719	120500	43869310	15610	15610	15610	15610	0
432	20230719	120400	43869310	15610	15610	15610	15610	0
433	20230719	120300	43869310	15610	15610	15610	15610	0
434	20230719	120200	43869310	15610	15610	15610	15610	1
435	20230719	120100	43853700	15610	15610	15610	15610	1
436	20230719	120000	43838090	15610	15610	15610	15610	6
437	20230719	115900	43744430	15610	15620	15620	15610	2
438	20230719	115800	43713200	15630	15630	15630	15630	0
439	20230719	115700	43713200	15630	15630	15630	15630	0
440	20230719	115600	43713200	15630	15630	15630	15630	1
441	20230719	115500	43697570	15600	15600	15600	15600	0
442	20230719	115400	43697570	15600	15600	15600	15600	0
443	20230719	115300	43697570	15600	15610	15610	15600	42
444	20230719	115200	43042330	15650	15650	15650	15650	0
445	20230719	115100	43042330	15650	15650	15650	15650	0
446	20230719	115000	43042330	15650	15650	15650	15650	0
447	20230719	114900	43042330	15650	15650	15650	15650	0
448	20230719	114800	43042330	15650	15650	15650	15650	0
449	20230719	114700	43042330	15650	15650	15650	15650	0
450	20230719	114600	43042330	15650	15650	15650	15650	0
451	20230719	114500	43042330	15650	15650	15650	15650	0
452	20230719	114400	43042330	15650	15650	15650	15650	0
453	20230719	114300	43042330	15650	15650	15650	15650	0
454	20230719	114200	43042330	15650	15650	15650	15650	0
455	20230719	114100	43042330	15650	15650	15650	15650	0
456	20230719	114000	43042330	15650	15650	15650	15650	0
457	20230719	113900	43042330	15650	15650	15650	15650	0
458	20230719	113800	43042330	15650	15650	15650	15650	0
459	20230719	113700	43042330	15650	15650	15650	15650	0
460	20230719	113600	43042330	15650	15650	15650	15650	0
461	20230719	113500	43042330	15650	15650	15650	15650	0
462	20230719	113400	43042330	15650	15650	15650	15650	0
463	20230719	113300	43042330	15650	15650	15650	15650	0
464	20230719	113200	43042330	15650	15650	15650	15650	0
465	20230719	113100	43042330	15650	15650	15650	15650	0
466	20230719	113000	43042330	15650	15650	15650	15650	0
467	20230719	112900	43042330	15650	15650	15650	15650	0
468	20230719	112800	43042330	15650	15650	15650	15650	0
469	20230719	112700	43042330	15650	15650	15650	15650	0
470	20230719	112600	43042330	15650	15650	15650	15650	0
471	20230719	112500	43042330	15650	15650	15650	15650	0
472	20230719	112400	43042330	15650	15650	15650	15650	0
473	20230719	112300	43042330	15650	15650	15650	15650	0
474	20230719	112200	43042330	15650	15650	15650	15650	0
475	20230719	112100	43042330	15650	15650	15650	15650	2
476	20230719	112000	43011030	15620	15620	15620	15620	0
477	20230719	111900	43011030	15620	15620	15620	15620	0
478	20230719	111800	43011030	15620	15620	15620	15620	0
479	20230719	111700	43011030	15620	15620	15620	15620	0
480	20230719	111600	43011030	15620	15620	15620	15620	0
481	20230719	111500	43011030	15620	15620	15620	15620	0
482	20230719	111400	43011030	15620	15620	15620	15620	133
483	20230719	111300	40933570	15650	15650	15650	15650	20
484	20230719	111200	40620570	15660	15660	15660	15660	0
485	20230719	111100	40620570	15660	15660	15660	15660	3
486	20230719	111000	40573590	15660	15660	15660	15660	0
487	20230719	110900	40573590	15660	15660	15660	15660	0
488	20230719	110800	40573590	15660	15660	15660	15660	0
489	20230719	110700	40573590	15660	15670	15670	15660	104
490	20230719	110600	38943930	15680	15700	15700	15680	3
491	20230719	110500	38896860	15710	15710	15710	15710	0
492	20230719	110400	38896860	15710	15690	15710	15690	3
493	20230719	110300	38849770	15710	15720	15720	15690	127
494	20230719	110200	36856350	15720	15720	15720	15720	5
495	20230719	110100	36777750	15720	15720	15720	15720	1
496	20230719	110000	36762030	15720	15720	15720	15720	0
497	20230719	105900	36762030	15720	15720	15720	15720	0
498	20230719	105800	36762030	15720	15720	15720	15720	4
499	20230719	105700	36699150	15720	15720	15720	15720	1
500	20230719	105600	36683430	15720	15720	15720	15720	0
501	20230719	105500	36683430	15720	15720	15720	15720	0
502	20230719	105400	36683430	15720	15720	15720	15720	1
503	20230719	105300	36667710	15780	15780	15780	15780	0
504	20230719	105200	36667710	15780	15780	15780	15780	0
505	20230719	105100	36667710	15780	15780	15780	15780	0
506	20230719	105000	36667710	15780	15780	15780	15780	0
507	20230719	104900	36667710	15780	15780	15780	15780	0
508	20230719	104800	36667710	15780	15780	15780	15780	0
509	20230719	104700	36667710	15780	15780	15780	15780	0
510	20230719	104600	36667710	15780	15780	15780	15780	0
511	20230719	104500	36667710	15780	15770	15780	15720	261
512	20230719	104400	32564480	15780	15780	15780	15780	0
513	20230719	104300	32564480	15780	15780	15780	15780	0
514	20230719	104200	32564480	15780	15780	15780	15780	1
515	20230719	104100	32548700	15780	15780	15780	15780	0
516	20230719	104000	32548700	15780	15780	15780	15780	0
517	20230719	103900	32548700	15780	15780	15780	15780	0
518	20230719	103800	32548700	15780	15780	15780	15780	0
519	20230719	103700	32548700	15780	15780	15780	15780	0
520	20230719	103600	32548700	15780	15780	15780	15780	0
521	20230719	103500	32548700	15780	15780	15780	15780	0
522	20230719	103400	32548700	15780	15780	15780	15780	0
523	20230719	103300	32548700	15780	15780	15780	15780	0
524	20230719	103200	32548700	15780	15780	15780	15780	0
525	20230719	103100	32548700	15780	15780	15780	15780	0
526	20230719	103000	32548700	15780	15780	15780	15780	0
527	20230719	102900	32548700	15780	15780	15780	15780	0
528	20230719	102800	32548700	15780	15780	15780	15780	0
529	20230719	102700	32548700	15780	15780	15780	15780	0
530	20230719	102600	32548700	15780	15780	15780	15780	0
531	20230719	102500	32548700	15780	15780	15780	15780	44
532	20230719	102400	31854380	15770	15770	15770	15770	0
533	20230719	102300	31854380	15770	15770	15770	15770	8
534	20230719	102200	31728220	15770	15770	15770	15770	0
535	20230719	102100	31728220	15770	15770	15770	15770	0
536	20230719	102000	31728220	15770	15770	15770	15770	0
537	20230719	101900	31728220	15770	15770	15770	15770	0
538	20230719	101800	31728220	15770	15770	15770	15770	4
539	20230719	101700	31665140	15770	15770	15770	15770	0
540	20230719	101600	31665140	15770	15770	15770	15770	0
541	20230719	101500	31665140	15770	15770	15770	15770	48
542	20230719	101400	30908180	15790	15790	15790	15790	0
543	20230719	101300	30908180	15790	15790	15790	15790	0
544	20230719	101200	30908180	15790	15790	15790	15790	0
545	20230719	101100	30908180	15790	15790	15790	15790	0
546	20230719	101000	30908180	15790	15790	15790	15790	0
547	20230719	100900	30908180	15790	15790	15790	15790	0
548	20230719	100800	30908180	15790	15790	15790	15790	0
549	20230719	100700	30908180	15790	15790	15790	15790	0
550	20230719	100600	30908180	15790	15790	15790	15790	0
551	20230719	100500	30908180	15790	15790	15790	15790	0
552	20230719	100400	30908180	15790	15790	15790	15790	0
553	20230719	100300	30908180	15790	15790	15790	15790	0
554	20230719	100200	30908180	15790	15790	15790	15790	0
555	20230719	100100	30908180	15790	15790	15790	15790	0
556	20230719	100000	30908180	15790	15790	15790	15790	1
557	20230719	095900	30892390	15790	15790	15790	15790	0
558	20230719	095800	30892390	15790	15790	15790	15790	0
559	20230719	095700	30892390	15790	15790	15790	15790	7
560	20230719	095600	30781860	15740	15740	15740	15740	0
561	20230719	095500	30781860	15740	15740	15740	15740	0
562	20230719	095400	30781860	15740	15740	15740	15740	0
563	20230719	095300	30781860	15740	15740	15740	15740	0
564	20230719	095200	30781860	15740	15740	15740	15740	0
565	20230719	095100	30781860	15740	15740	15740	15740	0
566	20230719	095000	30781860	15740	15740	15740	15740	1
567	20230719	094900	30766120	15810	15810	15810	15810	0
568	20230719	094800	30766120	15810	15780	15810	15780	30
569	20230719	094700	30292600	15790	15790	15790	15790	0
570	20230719	094600	30292600	15790	15790	15790	15790	8
571	20230719	094500	30166280	15750	15730	15750	15730	11
572	20230719	094400	29993090	15740	15730	15740	15730	40
573	20230719	094300	29363530	15730	15720	15730	15710	109
574	20230719	094200	27649940	15720	15720	15720	15720	25
575	20230719	094100	27256940	15700	15710	15710	15700	2
576	20230719	094000	27225530	15720	15720	15720	15720	0
577	20230719	093900	27225530	15720	15720	15720	15720	11
578	20230719	093800	27052610	15720	15720	15720	15720	0
579	20230719	093700	27052610	15720	15700	15720	15700	11
580	20230719	093600	26879890	15700	15700	15700	15700	1
581	20230719	093500	26864190	15710	15710	15710	15710	0
582	20230719	093400	26864190	15710	15710	15710	15710	1
583	20230719	093300	26848480	15650	15650	15650	15650	0
584	20230719	093200	26848480	15650	15600	15650	15600	6
585	20230719	093100	26754830	15570	15570	15570	15570	0
586	20230719	093000	26754830	15570	15570	15570	15570	0
587	20230719	092900	26754830	15570	15570	15570	15570	0
588	20230719	092800	26754830	15570	15580	15580	15570	30
589	20230719	092700	26287630	15570	15570	15570	15570	0
590	20230719	092600	26287630	15570	15570	15570	15570	0
591	20230719	092500	26287630	15570	15570	15570	15570	259
592	20230719	092400	22255000	15570	15610	15610	15560	282
593	20230719	092300	17862420	15600	15600	15600	15600	0
594	20230719	092200	17862420	15600	15590	15600	15590	99
595	20230719	092100	16318220	15570	15580	15580	15570	3
596	20230719	092000	16271490	15580	15650	15650	15580	654
597	20230719	091900	6065630	15650	15650	15650	15650	0
598	20230719	091800	6065630	15650	15660	15660	15650	3
599	20230719	091700	6018660	15670	15670	15670	15670	0
600	20230719	091600	6018660	15670	15670	15670	15670	1
601	20230719	091500	6002990	15630	15630	15630	15630	0
602	20230719	091400	6002990	15630	15630	15630	15630	0
603	20230719	091300	6002990	15630	15630	15630	15630	0
604	20230719	091200	6002990	15630	15630	15630	15630	0
605	20230719	091100	6002990	15630	15650	15650	15630	135
606	20230719	091000	3891690	15720	15670	15720	15640	173
607	20230719	090900	1180870	15680	15680	15680	15680	10
608	20230719	090800	1024070	15680	15680	15680	15680	1
609	20230719	090700	1008390	15740	15740	15740	15740	1
610	20230719	090600	992650	15670	15670	15670	15670	0
611	20230719	090500	992650	15670	15670	15670	15670	0
612	20230719	090400	992650	15670	15670	15670	15670	0
613	20230719	090300	992650	15670	15680	15680	15670	13
614	20230719	090200	788920	15680	15720	15720	15680	9
615	20230719	090100	647560	15730	15770	15770	15730	5
616	20230719	090000	568810	15770	15810	15820	15770	36