KissMeData/065710/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193500	183326410	18870	18870	18870	18870	122
3	20230718	193400	183326410	18870	18870	18870	18870	0
4	20230718	193300	183326410	18870	18870	18870	18870	0
5	20230718	193200	183326410	18870	18870	18870	18870	0
6	20230718	193100	183326410	18870	18870	18870	18870	0
7	20230718	193000	183326410	18870	18870	18870	18870	0
8	20230718	192900	183326410	18870	18870	18870	18870	0
9	20230718	192800	183326410	18870	18870	18870	18870	0
10	20230718	192700	183326410	18870	18870	18870	18870	0
11	20230718	192600	183326410	18870	18870	18870	18870	0
12	20230718	192500	183326410	18870	18870	18870	18870	0
13	20230718	192400	183326410	18870	18870	18870	18870	0
14	20230718	192300	183326410	18870	18870	18870	18870	0
15	20230718	192200	183326410	18870	18870	18870	18870	0
16	20230718	192100	183326410	18870	18870	18870	18870	0
17	20230718	192000	183326410	18870	18870	18870	18870	0
18	20230718	191900	183326410	18870	18870	18870	18870	0
19	20230718	191800	183326410	18870	18870	18870	18870	0
20	20230718	191700	183326410	18870	18870	18870	18870	0
21	20230718	191600	183326410	18870	18870	18870	18870	0
22	20230718	191500	183326410	18870	18870	18870	18870	0
23	20230718	191400	183326410	18870	18870	18870	18870	0
24	20230718	191300	183326410	18870	18870	18870	18870	0
25	20230718	191200	183326410	18870	18870	18870	18870	0
26	20230718	191100	183326410	18870	18870	18870	18870	0
27	20230718	191000	183326410	18870	18870	18870	18870	0
28	20230718	190900	183326410	18870	18870	18870	18870	0
29	20230718	190800	183326410	18870	18870	18870	18870	0
30	20230718	190700	183326410	18870	18870	18870	18870	0
31	20230718	190600	183326410	18870	18870	18870	18870	0
32	20230718	190500	183326410	18870	18870	18870	18870	122
33	20230718	190400	183326410	18870	18870	18870	18870	0
34	20230718	190300	183326410	18870	18870	18870	18870	0
35	20230718	190200	183326410	18870	18870	18870	18870	0
36	20230718	190100	183326410	18870	18870	18870	18870	0
37	20230718	190000	183326410	18870	18870	18870	18870	0
38	20230718	185900	183326410	18870	18870	18870	18870	0
39	20230718	185800	183326410	18870	18870	18870	18870	0
40	20230718	185700	183326410	18870	18870	18870	18870	0
41	20230718	185600	183326410	18870	18870	18870	18870	0
42	20230718	185500	183326410	18870	18870	18870	18870	0
43	20230718	185400	183326410	18870	18870	18870	18870	0
44	20230718	185300	183326410	18870	18870	18870	18870	0
45	20230718	185200	183326410	18870	18870	18870	18870	0
46	20230718	185100	183326410	18870	18870	18870	18870	0
47	20230718	185000	183326410	18870	18870	18870	18870	0
48	20230718	184900	183326410	18870	18870	18870	18870	0
49	20230718	184800	183326410	18870	18870	18870	18870	0
50	20230718	184700	183326410	18870	18870	18870	18870	0
51	20230718	184600	183326410	18870	18870	18870	18870	0
52	20230718	184500	183326410	18870	18870	18870	18870	0
53	20230718	184400	183326410	18870	18870	18870	18870	0
54	20230718	184300	183326410	18870	18870	18870	18870	0
55	20230718	184200	183326410	18870	18870	18870	18870	0
56	20230718	184100	183326410	18870	18870	18870	18870	0
57	20230718	184000	183326410	18870	18870	18870	18870	0
58	20230718	183900	183326410	18870	18870	18870	18870	0
59	20230718	183800	183326410	18870	18870	18870	18870	0
60	20230718	183700	183326410	18870	18870	18870	18870	0
61	20230718	183600	183326410	18870	18870	18870	18870	0
62	20230718	183500	183326410	18870	18870	18870	18870	122
63	20230718	183400	183326410	18870	18870	18870	18870	0
64	20230718	183300	183326410	18870	18870	18870	18870	0
65	20230718	183200	183326410	18870	18870	18870	18870	0
66	20230718	183100	183326410	18870	18870	18870	18870	0
67	20230718	183000	183326410	18870	18870	18870	18870	0
68	20230718	182900	183326410	18870	18870	18870	18870	0
69	20230718	182800	183326410	18870	18870	18870	18870	0
70	20230718	182700	183326410	18870	18870	18870	18870	0
71	20230718	182600	183326410	18870	18870	18870	18870	0
72	20230718	182500	183326410	18870	18870	18870	18870	0
73	20230718	182400	183326410	18870	18870	18870	18870	0
74	20230718	182300	183326410	18870	18870	18870	18870	0
75	20230718	182200	183326410	18870	18870	18870	18870	0
76	20230718	182100	183326410	18870	18870	18870	18870	0
77	20230718	182000	183326410	18870	18870	18870	18870	0
78	20230718	181900	183326410	18870	18870	18870	18870	0
79	20230718	181800	183326410	18870	18870	18870	18870	0
80	20230718	181700	183326410	18870	18870	18870	18870	0
81	20230718	181600	183326410	18870	18870	18870	18870	0
82	20230718	181500	183326410	18870	18870	18870	18870	0
83	20230718	181400	183326410	18870	18870	18870	18870	0
84	20230718	181300	183326410	18870	18870	18870	18870	0
85	20230718	181200	183326410	18870	18870	18870	18870	0
86	20230718	181100	183326410	18870	18870	18870	18870	0
87	20230718	181000	183326410	18870	18870	18870	18870	0
88	20230718	180900	183326410	18870	18870	18870	18870	0
89	20230718	180800	183326410	18870	18870	18870	18870	0
90	20230718	180700	183326410	18870	18870	18870	18870	0
91	20230718	180600	183326410	18870	18870	18870	18870	0
92	20230718	180500	183326410	18870	18870	18870	18870	122
93	20230718	180400	183326410	18870	18870	18870	18870	0
94	20230718	180300	183326410	18870	18870	18870	18870	0
95	20230718	180200	183326410	18870	18870	18870	18870	0
96	20230718	180100	183326410	18870	18870	18870	18870	0
97	20230718	180000	183326410	18870	18870	18870	18870	0
98	20230718	175900	183326410	18870	18870	18870	18870	0
99	20230718	175800	183326410	18870	18870	18870	18870	0
100	20230718	175700	183326410	18870	18870	18870	18870	0
101	20230718	175600	183326410	18870	18870	18870	18870	0
102	20230718	175500	183326410	18870	18870	18870	18870	0
103	20230718	175400	183326410	18870	18870	18870	18870	0
104	20230718	175300	183326410	18870	18870	18870	18870	0
105	20230718	175200	183326410	18870	18870	18870	18870	0
106	20230718	175100	183326410	18870	18870	18870	18870	0
107	20230718	175000	183326410	18870	18870	18870	18870	0
108	20230718	174900	183326410	18870	18870	18870	18870	0
109	20230718	174800	183326410	18870	18870	18870	18870	0
110	20230718	174700	183326410	18870	18870	18870	18870	0
111	20230718	174600	183326410	18870	18870	18870	18870	0
112	20230718	174500	183326410	18870	18870	18870	18870	0
113	20230718	174400	183326410	18870	18870	18870	18870	0
114	20230718	174300	183326410	18870	18870	18870	18870	0
115	20230718	174200	183326410	18870	18870	18870	18870	0
116	20230718	174100	183326410	18870	18870	18870	18870	0
117	20230718	174000	183326410	18870	18870	18870	18870	0
118	20230718	173900	183326410	18870	18870	18870	18870	0
119	20230718	173800	183326410	18870	18870	18870	18870	0
120	20230718	173700	183326410	18870	18870	18870	18870	0
121	20230718	173600	183326410	18870	18870	18870	18870	0
122	20230718	173500	183326410	18870	18870	18870	18870	122
123	20230718	173400	183326410	18870	18870	18870	18870	0
124	20230718	173300	183326410	18870	18870	18870	18870	0
125	20230718	173200	183326410	18870	18870	18870	18870	0
126	20230718	173100	183326410	18870	18870	18870	18870	0
127	20230718	173000	183326410	18870	18870	18870	18870	0
128	20230718	172900	183326410	18870	18870	18870	18870	0
129	20230718	172800	183326410	18870	18870	18870	18870	0
130	20230718	172700	183326410	18870	18870	18870	18870	0
131	20230718	172600	183326410	18870	18870	18870	18870	0
132	20230718	172500	183326410	18870	18870	18870	18870	0
133	20230718	172400	183326410	18870	18870	18870	18870	0
134	20230718	172300	183326410	18870	18870	18870	18870	0
135	20230718	172200	183326410	18870	18870	18870	18870	0
136	20230718	172100	183326410	18870	18870	18870	18870	0
137	20230718	172000	183326410	18870	18870	18870	18870	0
138	20230718	171900	183326410	18870	18870	18870	18870	0
139	20230718	171800	183326410	18870	18870	18870	18870	0
140	20230718	171700	183326410	18870	18870	18870	18870	0
141	20230718	171600	183326410	18870	18870	18870	18870	0
142	20230718	171500	183326410	18870	18870	18870	18870	0
143	20230718	171400	183326410	18870	18870	18870	18870	0
144	20230718	171300	183326410	18870	18870	18870	18870	0
145	20230718	171200	183326410	18870	18870	18870	18870	0
146	20230718	171100	183326410	18870	18870	18870	18870	0
147	20230718	171000	183326410	18870	18870	18870	18870	0
148	20230718	170900	183326410	18870	18870	18870	18870	0
149	20230718	170800	183326410	18870	18870	18870	18870	0
150	20230718	170700	183326410	18870	18870	18870	18870	0
151	20230718	170600	183326410	18870	18870	18870	18870	0
152	20230718	170500	183326410	18870	18870	18870	18870	122
153	20230718	170400	183326410	18870	18870	18870	18870	0
154	20230718	170300	183326410	18870	18870	18870	18870	0
155	20230718	170200	183326410	18870	18870	18870	18870	0
156	20230718	170100	183326410	18870	18870	18870	18870	0
157	20230718	170000	183326410	18870	18870	18870	18870	0
158	20230718	165900	183326410	18870	18870	18870	18870	0
159	20230718	165800	183326410	18870	18870	18870	18870	0
160	20230718	165700	183326410	18870	18870	18870	18870	0
161	20230718	165600	183326410	18870	18870	18870	18870	0
162	20230718	165500	183326410	18870	18870	18870	18870	0
163	20230718	165400	183326410	18870	18870	18870	18870	0
164	20230718	165300	183326410	18870	18870	18870	18870	0
165	20230718	165200	183326410	18870	18870	18870	18870	0
166	20230718	165100	183326410	18870	18870	18870	18870	0
167	20230718	165000	183326410	18870	18870	18870	18870	0
168	20230718	164900	183326410	18870	18870	18870	18870	0
169	20230718	164800	183326410	18870	18870	18870	18870	0
170	20230718	164700	183326410	18870	18870	18870	18870	0
171	20230718	164600	183326410	18870	18870	18870	18870	0
172	20230718	164500	183326410	18870	18870	18870	18870	0
173	20230718	164400	183326410	18870	18870	18870	18870	0
174	20230718	164300	183326410	18870	18870	18870	18870	0
175	20230718	164200	183326410	18870	18870	18870	18870	0
176	20230718	164100	183326410	18870	18870	18870	18870	0
177	20230718	164000	183326410	18870	18870	18870	18870	0
178	20230718	163900	183326410	18870	18870	18870	18870	0
179	20230718	163800	183326410	18870	18870	18870	18870	0
180	20230718	163700	183326410	18870	18870	18870	18870	0
181	20230718	163600	183326410	18870	18870	18870	18870	0
182	20230718	163500	183326410	18870	18870	18870	18870	122
183	20230718	163400	183326410	18870	18870	18870	18870	0
184	20230718	163300	183326410	18870	18870	18870	18870	0
185	20230718	163200	183326410	18870	18870	18870	18870	0
186	20230718	163100	183326410	18870	18870	18870	18870	0
187	20230718	163000	183326410	18870	18870	18870	18870	0
188	20230718	162900	183326410	18870	18870	18870	18870	0
189	20230718	162800	183326410	18870	18870	18870	18870	0
190	20230718	162700	183326410	18870	18870	18870	18870	0
191	20230718	162600	183326410	18870	18870	18870	18870	0
192	20230718	162500	183326410	18870	18870	18870	18870	0
193	20230718	162400	183326410	18870	18870	18870	18870	0
194	20230718	162300	183326410	18870	18870	18870	18870	0
195	20230718	162200	183326410	18870	18870	18870	18870	0
196	20230718	162100	183326410	18870	18870	18870	18870	0
197	20230718	162000	183326410	18870	18870	18870	18870	0
198	20230718	161900	183326410	18870	18870	18870	18870	0
199	20230718	161800	183326410	18870	18870	18870	18870	0
200	20230718	161700	183326410	18870	18870	18870	18870	0
201	20230718	161600	183326410	18870	18870	18870	18870	0
202	20230718	161500	183326410	18870	18870	18870	18870	0
203	20230718	161400	183326410	18870	18870	18870	18870	0
204	20230718	161300	183326410	18870	18870	18870	18870	0
205	20230718	161200	183326410	18870	18870	18870	18870	0
206	20230718	161100	183326410	18870	18870	18870	18870	0
207	20230718	161000	183326410	18870	18870	18870	18870	0
208	20230718	160900	183326410	18870	18870	18870	18870	0
209	20230718	160800	183326410	18870	18870	18870	18870	0
210	20230718	160700	183326410	18870	18870	18870	18870	0
211	20230718	160600	183326410	18870	18870	18870	18870	0
212	20230718	160500	183326410	18870	18870	18870	18870	122
213	20230718	160400	183326410	18870	18870	18870	18870	0
214	20230718	160300	183326410	18870	18870	18870	18870	0
215	20230718	160200	183326410	18870	18870	18870	18870	0
216	20230718	160100	183326410	18870	18870	18870	18870	0
217	20230718	160000	183326410	18870	18870	18870	18870	0
218	20230718	155900	183326410	18870	18870	18870	18870	0
219	20230718	155800	183326410	18870	18870	18870	18870	0
220	20230718	155700	183326410	18870	18870	18870	18870	0
221	20230718	155600	183326410	18870	18870	18870	18870	0
222	20230718	155500	183326410	18870	18870	18870	18870	0
223	20230718	155400	183326410	18870	18870	18870	18870	0
224	20230718	155300	183326410	18870	18870	18870	18870	0
225	20230718	155200	183326410	18870	18870	18870	18870	0
226	20230718	155100	183326410	18870	18870	18870	18870	0
227	20230718	155000	183326410	18870	18870	18870	18870	0
228	20230718	154900	183326410	18870	18870	18870	18870	0
229	20230718	154800	183326410	18870	18870	18870	18870	0
230	20230718	154700	183326410	18870	18870	18870	18870	0
231	20230718	154600	183326410	18870	18870	18870	18870	0
232	20230718	154500	183326410	18870	18870	18870	18870	0
233	20230718	154400	183326410	18870	18870	18870	18870	0
234	20230718	154300	183326410	18870	18870	18870	18870	0
235	20230718	154200	183326410	18870	18870	18870	18870	0
236	20230718	154100	183326410	18870	18870	18870	18870	0
237	20230718	154000	183326410	18870	18870	18870	18870	0
238	20230718	153900	183326410	18870	18870	18870	18870	0
239	20230718	153800	183326410	18870	18870	18870	18870	0
240	20230718	153700	183326410	18870	18870	18870	18870	0
241	20230718	153600	183326410	18870	18870	18870	18870	0
242	20230718	153500	183326410	18870	18870	18870	18870	122
243	20230718	153400	183326410	18870	18870	18870	18870	0
244	20230718	153300	183326410	18870	18870	18870	18870	0
245	20230718	153200	183326410	18870	18870	18870	18870	0
246	20230718	153100	183326410	18870	18870	18870	18870	0
247	20230718	153000	183326410	18870	18870	18870	18870	122
248	20230718	152900	181024270	18870	18870	18870	18870	0
249	20230718	152800	181024270	18870	18870	18870	18870	0
250	20230718	152700	181024270	18870	18870	18870	18870	0
251	20230718	152600	181024270	18870	18870	18870	18870	0
252	20230718	152500	181024270	18870	18870	18870	18870	0
253	20230718	152400	181024270	18870	18870	18870	18870	0
254	20230718	152300	181024270	18870	18870	18870	18870	0
255	20230718	152200	181024270	18870	18870	18870	18870	0
256	20230718	152100	181024270	18870	18870	18870	18870	0
257	20230718	152000	181024270	18870	18870	18870	18870	0
258	20230718	151900	181024270	18870	18880	18880	18870	12
259	20230718	151800	180797810	18880	18890	18890	18880	2
260	20230718	151700	180760040	18900	18880	18900	18880	312
261	20230718	151600	174864120	18880	18880	18880	18880	31
262	20230718	151500	174278840	18880	18880	18880	18880	0
263	20230718	151400	174278840	18880	18880	18880	18880	0
264	20230718	151300	174278840	18880	18880	18880	18880	0
265	20230718	151200	174278840	18880	18880	18880	18880	0
266	20230718	151100	174278840	18880	18880	18880	18880	11
267	20230718	151000	174071160	18880	18880	18880	18880	1
268	20230718	150900	174052280	18880	18880	18880	18880	0
269	20230718	150800	174052280	18880	18880	18880	18880	0
270	20230718	150700	174052280	18880	18880	18880	18880	7
271	20230718	150600	173920120	18950	18950	18950	18950	0
272	20230718	150500	173920120	18950	18950	18950	18950	0
273	20230718	150400	173920120	18950	18950	18950	18950	0
274	20230718	150300	173920120	18950	18950	18950	18950	0
275	20230718	150200	173920120	18950	18950	18950	18950	0
276	20230718	150100	173920120	18950	18950	18950	18950	0
277	20230718	150000	173920120	18950	18950	18950	18950	0
278	20230718	145900	173920120	18950	18950	18950	18950	0
279	20230718	145800	173920120	18950	18950	18950	18950	0
280	20230718	145700	173920120	18950	18950	18950	18950	0
281	20230718	145600	173920120	18950	18950	18950	18950	0
282	20230718	145500	173920120	18950	18950	18950	18950	0
283	20230718	145400	173920120	18950	18950	18950	18950	0
284	20230718	145300	173920120	18950	18950	18950	18950	0
285	20230718	145200	173920120	18950	18950	18950	18950	0
286	20230718	145100	173920120	18950	18950	18950	18950	0
287	20230718	145000	173920120	18950	18950	18950	18950	0
288	20230718	144900	173920120	18950	18950	18950	18950	0
289	20230718	144800	173920120	18950	18950	18950	18950	0
290	20230718	144700	173920120	18950	18950	18950	18950	0
291	20230718	144600	173920120	18950	18950	18950	18950	0
292	20230718	144500	173920120	18950	18950	18950	18950	0
293	20230718	144400	173920120	18950	18950	18950	18950	0
294	20230718	144300	173920120	18950	18950	18950	18950	0
295	20230718	144200	173920120	18950	18950	18950	18950	1
296	20230718	144100	173901170	18950	18950	18950	18950	0
297	20230718	144000	173901170	18950	18950	18950	18950	0
298	20230718	143900	173901170	18950	18950	18950	18950	0
299	20230718	143800	173901170	18950	18950	18950	18950	0
300	20230718	143700	173901170	18950	18950	18950	18950	0
301	20230718	143600	173901170	18950	18950	18950	18950	0
302	20230718	143500	173901170	18950	18950	18950	18950	0
303	20230718	143400	173901170	18950	18950	18950	18950	0
304	20230718	143300	173901170	18950	18950	18950	18950	0
305	20230718	143200	173901170	18950	18950	18950	18950	10
306	20230718	143100	173711670	18950	18950	18950	18950	0
307	20230718	143000	173711670	18950	18950	18950	18950	0
308	20230718	142900	173711670	18950	18950	18950	18950	0
309	20230718	142800	173711670	18950	18950	18950	18950	1
310	20230718	142700	173692720	18880	18880	18880	18880	0
311	20230718	142600	173692720	18880	18880	18880	18880	0
312	20230718	142500	173692720	18880	18880	18880	18880	0
313	20230718	142400	173692720	18880	18880	18880	18880	0
314	20230718	142300	173692720	18880	18880	18880	18880	0
315	20230718	142200	173692720	18880	18880	18880	18880	0
316	20230718	142100	173692720	18880	18880	18880	18880	8
317	20230718	142000	173541680	18950	18950	18950	18950	1
318	20230718	141900	173522730	18870	18870	18870	18870	0
319	20230718	141800	173522730	18870	18870	18870	18870	0
320	20230718	141700	173522730	18870	18870	18870	18870	0
321	20230718	141600	173522730	18870	18870	18870	18870	0
322	20230718	141500	173522730	18870	18870	18870	18870	0
323	20230718	141400	173522730	18870	18870	18870	18870	0
324	20230718	141300	173522730	18870	18870	18870	18870	0
325	20230718	141200	173522730	18870	18870	18870	18870	0
326	20230718	141100	173522730	18870	18870	18870	18870	0
327	20230718	141000	173522730	18870	18870	18870	18870	0
328	20230718	140900	173522730	18870	18870	18870	18870	0
329	20230718	140800	173522730	18870	18870	18870	18870	0
330	20230718	140700	173522730	18870	18870	18870	18870	0
331	20230718	140600	173522730	18870	18870	18870	18870	0
332	20230718	140500	173522730	18870	18870	18870	18870	0
333	20230718	140400	173522730	18870	18870	18870	18870	0
334	20230718	140300	173522730	18870	18870	18870	18870	0
335	20230718	140200	173522730	18870	18870	18870	18870	0
336	20230718	140100	173522730	18870	18870	18870	18870	0
337	20230718	140000	173522730	18870	18870	18870	18870	0
338	20230718	135900	173522730	18870	18880	18880	18870	7
339	20230718	135800	173390580	18900	18900	18900	18900	0
340	20230718	135700	173390580	18900	18900	18900	18900	0
341	20230718	135600	173390580	18900	18900	18900	18900	0
342	20230718	135500	173390580	18900	18920	18920	18900	4
343	20230718	135400	173314930	18970	18970	18970	18970	0
344	20230718	135300	173314930	18970	18970	18970	18970	0
345	20230718	135200	173314930	18970	18970	18970	18970	0
346	20230718	135100	173314930	18970	18970	18970	18970	0
347	20230718	135000	173314930	18970	18970	18970	18970	0
348	20230718	134900	173314930	18970	18970	18970	18970	0
349	20230718	134800	173314930	18970	18970	18970	18970	0
350	20230718	134700	173314930	18970	18970	18970	18970	0
351	20230718	134600	173314930	18970	18970	18970	18970	0
352	20230718	134500	173314930	18970	18970	18970	18970	0
353	20230718	134400	173314930	18970	18970	18970	18970	0
354	20230718	134300	173314930	18970	18970	18970	18970	0
355	20230718	134200	173314930	18970	18970	18970	18970	0
356	20230718	134100	173314930	18970	18970	18970	18970	0
357	20230718	134000	173314930	18970	18970	18970	18970	0
358	20230718	133900	173314930	18970	18970	18970	18970	0
359	20230718	133800	173314930	18970	18970	18970	18970	0
360	20230718	133700	173314930	18970	18970	18970	18970	0
361	20230718	133600	173314930	18970	18970	18970	18970	0
362	20230718	133500	173314930	18970	18970	18970	18970	0
363	20230718	133400	173314930	18970	18970	18970	18970	0
364	20230718	133300	173314930	18970	18970	18970	18970	0
365	20230718	133200	173314930	18970	18970	18970	18970	0
366	20230718	133100	173314930	18970	18970	18970	18970	0
367	20230718	133000	173314930	18970	18970	18970	18970	0
368	20230718	132900	173314930	18970	18970	18970	18970	0
369	20230718	132800	173314930	18970	18970	18970	18970	1
370	20230718	132700	173295960	18970	18970	18970	18970	14
371	20230718	132600	173030380	18980	18980	18980	18980	0
372	20230718	132500	173030380	18980	18980	18980	18980	0
373	20230718	132400	173030380	18980	18980	18980	18980	0
374	20230718	132300	173030380	18980	18980	18980	18980	0
375	20230718	132200	173030380	18980	18980	18980	18980	0
376	20230718	132100	173030380	18980	18980	18980	18980	0
377	20230718	132000	173030380	18980	18980	18980	18980	0
378	20230718	131900	173030380	18980	18980	18980	18980	0
379	20230718	131800	173030380	18980	18980	18980	18980	0
380	20230718	131700	173030380	18980	18980	18980	18980	0
381	20230718	131600	173030380	18980	18980	18980	18980	0
382	20230718	131500	173030380	18980	18980	18980	18980	0
383	20230718	131400	173030380	18980	18980	18980	18980	0
384	20230718	131300	173030380	18980	18980	18980	18980	0
385	20230718	131200	173030380	18980	18980	18980	18980	0
386	20230718	131100	173030380	18980	18980	18980	18980	0
387	20230718	131000	173030380	18980	18980	18980	18980	0
388	20230718	130900	173030380	18980	18980	18980	18980	0
389	20230718	130800	173030380	18980	18980	18980	18980	0
390	20230718	130700	173030380	18980	18980	18980	18980	0
391	20230718	130600	173030380	18980	18980	18980	18980	0
392	20230718	130500	173030380	18980	18990	18990	18980	57
393	20230718	130400	171948510	18980	18980	18980	18980	0
394	20230718	130300	171948510	18980	18980	18980	18980	1
395	20230718	130200	171929530	18990	18990	18990	18990	0
396	20230718	130100	171929530	18990	18970	18990	18970	52
397	20230718	130000	170942520	18970	18970	18970	18970	1
398	20230718	125900	170923550	18860	18860	18860	18860	0
399	20230718	125800	170923550	18860	18860	18860	18860	0
400	20230718	125700	170923550	18860	18860	18860	18860	0
401	20230718	125600	170923550	18860	18860	18860	18860	0
402	20230718	125500	170923550	18860	18860	18860	18860	0
403	20230718	125400	170923550	18860	18860	18860	18860	0
404	20230718	125300	170923550	18860	18860	18860	18860	0
405	20230718	125200	170923550	18860	18870	18870	18860	5
406	20230718	125100	170829240	18870	18870	18870	18870	0
407	20230718	125000	170829240	18870	18980	18980	18860	215
408	20230718	124900	166760680	18990	18990	18990	18990	0
409	20230718	124800	166760680	18990	18990	18990	18990	0
410	20230718	124700	166760680	18990	18990	18990	18990	0
411	20230718	124600	166760680	18990	18990	18990	18990	0
412	20230718	124500	166760680	18990	18990	18990	18990	0
413	20230718	124400	166760680	18990	18990	18990	18990	0
414	20230718	124300	166760680	18990	18990	18990	18990	0
415	20230718	124200	166760680	18990	18990	18990	18990	0
416	20230718	124100	166760680	18990	18990	18990	18990	0
417	20230718	124000	166760680	18990	18990	18990	18990	0
418	20230718	123900	166760680	18990	18990	18990	18990	0
419	20230718	123800	166760680	18990	18990	18990	18990	0
420	20230718	123700	166760680	18990	18990	18990	18990	0
421	20230718	123600	166760680	18990	18990	18990	18990	0
422	20230718	123500	166760680	18990	18990	18990	18990	0
423	20230718	123400	166760680	18990	18990	18990	18990	0
424	20230718	123300	166760680	18990	18990	18990	18990	0
425	20230718	123200	166760680	18990	18990	18990	18990	0
426	20230718	123100	166760680	18990	18990	18990	18990	0
427	20230718	123000	166760680	18990	18990	18990	18990	0
428	20230718	122900	166760680	18990	18990	18990	18990	0
429	20230718	122800	166760680	18990	18990	18990	18990	0
430	20230718	122700	166760680	18990	18990	18990	18990	0
431	20230718	122600	166760680	18990	18990	18990	18990	0
432	20230718	122500	166760680	18990	18990	18990	18990	0
433	20230718	122400	166760680	18990	18990	18990	18990	0
434	20230718	122300	166760680	18990	18990	18990	18990	0
435	20230718	122200	166760680	18990	18990	18990	18990	65
436	20230718	122100	165526330	18990	18990	18990	18990	3
437	20230718	122000	165469360	18990	18990	18990	18990	4
438	20230718	121900	165393400	19000	19000	19000	19000	0
439	20230718	121800	165393400	19000	19000	19000	19000	0
440	20230718	121700	165393400	19000	19000	19000	19000	0
441	20230718	121600	165393400	19000	19000	19000	19000	0
442	20230718	121500	165393400	19000	19000	19000	19000	0
443	20230718	121400	165393400	19000	19000	19000	19000	0
444	20230718	121300	165393400	19000	19000	19000	19000	0
445	20230718	121200	165393400	19000	19000	19000	19000	0
446	20230718	121100	165393400	19000	19000	19000	19000	10
447	20230718	121000	165203400	19000	19000	19000	19000	0
448	20230718	120900	165203400	19000	19000	19000	19000	0
449	20230718	120800	165203400	19000	19000	19000	19000	0
450	20230718	120700	165203400	19000	19010	19010	19000	4
451	20230718	120600	165127390	19010	19010	19010	19010	0
452	20230718	120500	165127390	19010	19010	19010	19010	2
453	20230718	120400	165089370	19010	19020	19020	19010	22
454	20230718	120300	164671040	19020	19020	19020	19020	0
455	20230718	120200	164671040	19020	19020	19020	19020	0
456	20230718	120100	164671040	19020	19020	19020	19020	0
457	20230718	120000	164671040	19020	19020	19020	19020	0
458	20230718	115900	164671040	19020	19020	19020	19020	0
459	20230718	115800	164671040	19020	19020	19020	19020	0
460	20230718	115700	164671040	19020	19020	19020	19020	0
461	20230718	115600	164671040	19020	19020	19020	19020	0
462	20230718	115500	164671040	19020	19020	19020	19020	15
463	20230718	115400	164385740	19030	19030	19030	19030	1
464	20230718	115300	164366710	19030	19030	19030	19030	0
465	20230718	115200	164366710	19030	19030	19030	19030	0
466	20230718	115100	164366710	19030	19030	19030	19030	0
467	20230718	115000	164366710	19030	19030	19030	19030	0
468	20230718	114900	164366710	19030	19030	19030	19030	0
469	20230718	114800	164366710	19030	19030	19030	19030	0
470	20230718	114700	164366710	19030	19030	19030	19030	0
471	20230718	114600	164366710	19030	19030	19030	19030	0
472	20230718	114500	164366710	19030	19030	19030	19030	0
473	20230718	114400	164366710	19030	19030	19030	19030	0
474	20230718	114300	164366710	19030	19030	19030	19030	0
475	20230718	114200	164366710	19030	19030	19030	19030	2
476	20230718	114100	164328650	19030	19030	19030	19030	3
477	20230718	114000	164271560	19040	19040	19040	19040	0
478	20230718	113900	164271560	19040	19040	19040	19040	0
479	20230718	113800	164271560	19040	19040	19040	19040	0
480	20230718	113700	164271560	19040	19040	19040	19040	0
481	20230718	113600	164271560	19040	19040	19040	19040	0
482	20230718	113500	164271560	19040	19040	19040	19040	0
483	20230718	113400	164271560	19040	19040	19040	19040	0
484	20230718	113300	164271560	19040	19040	19040	19040	0
485	20230718	113200	164271560	19040	19040	19040	19040	0
486	20230718	113100	164271560	19040	19040	19040	19040	0
487	20230718	113000	164271560	19040	19040	19040	19040	2
488	20230718	112900	164233480	19040	19040	19040	19040	0
489	20230718	112800	164233480	19040	19040	19040	19040	0
490	20230718	112700	164233480	19040	19040	19040	19040	0
491	20230718	112600	164233480	19040	19040	19040	19040	0
492	20230718	112500	164233480	19040	19040	19040	19040	0
493	20230718	112400	164233480	19040	19040	19040	19040	1
494	20230718	112300	164214440	19040	19040	19040	19040	1
495	20230718	112200	164195400	19040	19050	19050	19040	46
496	20230718	112100	163319110	19050	19050	19050	19050	4
497	20230718	112000	163242910	19070	19070	19070	19070	0
498	20230718	111900	163242910	19070	19070	19070	19070	0
499	20230718	111800	163242910	19070	19070	19070	19070	0
500	20230718	111700	163242910	19070	19070	19070	19070	0
501	20230718	111600	163242910	19070	19060	19070	19060	14
502	20230718	111500	162976030	19070	19070	19070	19070	6
503	20230718	111400	162861610	19070	19070	19070	19070	0
504	20230718	111300	162861610	19070	19070	19070	19070	0
505	20230718	111200	162861610	19070	19070	19070	19070	0
506	20230718	111100	162861610	19070	19070	19070	19070	0
507	20230718	111000	162861610	19070	19070	19070	19070	0
508	20230718	110900	162861610	19070	19070	19070	19070	5
509	20230718	110800	162766260	19080	19080	19080	19080	3
510	20230718	110700	162709020	19080	19080	19080	19080	0
511	20230718	110600	162709020	19080	19080	19080	19080	0
512	20230718	110500	162709020	19080	19080	19080	19080	0
513	20230718	110400	162709020	19080	19080	19080	19080	0
514	20230718	110300	162709020	19080	19080	19080	19080	3
515	20230718	110200	162651780	19090	19100	19100	19090	5
516	20230718	110100	162556310	19090	19090	19090	19090	0
517	20230718	110000	162556310	19090	19090	19090	19090	1
518	20230718	105900	162537220	19120	19120	19120	19120	3
519	20230718	105800	162479860	19120	19120	19120	19120	2
520	20230718	105700	162441620	19120	19120	19120	19120	1
521	20230718	105600	162422500	18960	19120	19120	18960	16
522	20230718	105500	162116990	19120	19120	19120	19120	2
523	20230718	105400	162078750	19120	19120	19120	19120	3
524	20230718	105300	162021390	19120	19110	19120	19110	2
525	20230718	105200	161983160	19130	19100	19130	19100	2
526	20230718	105100	161944930	19100	19130	19130	19100	26
527	20230718	105000	161448000	19130	19130	19130	19130	2
528	20230718	104900	161409740	19120	19130	19130	19120	6
529	20230718	104800	161295000	19130	19130	19130	19130	3
530	20230718	104700	161237610	19120	19130	19130	19120	7
531	20230718	104600	161103710	19130	19140	19140	19130	5
532	20230718	104500	161008040	19140	19150	19150	19140	12
533	20230718	104400	160778280	19150	19150	19150	19150	3
534	20230718	104300	160720830	19150	19150	19150	19150	3
535	20230718	104200	160663380	19140	19150	19150	19140	3
536	20230718	104100	160605940	19150	19150	19150	19150	2
537	20230718	104000	160567640	19150	19150	19150	19150	3
538	20230718	103900	160510190	19150	19150	19150	19150	3
539	20230718	103800	160452740	19150	19150	19150	19150	3
540	20230718	103700	160395290	19150	19150	19150	19150	3
541	20230718	103600	160337840	19150	19160	19160	19150	3
542	20230718	103500	160280370	19160	19160	19160	19140	4
543	20230718	103400	160203770	19160	19160	19160	19160	3
544	20230718	103300	160146290	19160	19160	19160	19160	2
545	20230718	103200	160107970	19120	19170	19170	19120	6
546	20230718	103100	159993100	19170	19190	19190	19170	4
547	20230718	103000	159916370	19190	19110	19190	19100	222
548	20230718	102900	155674440	19200	19240	19240	19200	21
549	20230718	102800	155270780	19230	19270	19270	19230	16
550	20230718	102700	154962650	19270	19280	19280	19270	11
551	20230718	102600	154750630	19290	19290	19290	19290	3
552	20230718	102500	154692760	19290	19300	19300	19280	52
553	20230718	102400	153689690	19290	19340	19350	19290	93
554	20230718	102300	151893460	19330	19390	19390	19330	40
555	20230718	102200	151120160	19330	19400	19400	19330	367
556	20230718	102100	144001850	19410	19410	19410	19400	20
557	20230718	102000	143613750	19400	19410	19410	19400	127
558	20230718	101900	141149940	19400	19390	19400	19380	150
559	20230718	101800	138241010	19370	19370	19410	19370	1064
560	20230718	101700	117615510	19370	19330	19370	19300	116
561	20230718	101600	115370310	19350	19350	19350	19310	119
562	20230718	101500	113067790	19310	19310	19320	19310	99
563	20230718	101400	111155600	19320	19290	19320	19290	134
564	20230718	101300	108570040	19300	19250	19300	19220	277
565	20230718	101200	103232500	19240	19230	19240	19210	144
566	20230718	101100	100464400	19210	19180	19210	19180	78
567	20230718	101000	98966580	19200	19180	19200	19180	329
568	20230718	100900	92651540	19180	19160	19180	19160	289
569	20230718	100800	87112710	19150	19140	19150	19140	50
570	20230718	100700	86155280	19140	19120	19140	19110	239
571	20230718	100600	81587480	19130	19110	19130	19110	16
572	20230718	100500	81281530	19110	19100	19160	19100	368
573	20230718	100400	74252030	19100	19030	19100	19030	274
574	20230718	100300	69023670	19030	18980	19030	18980	400
575	20230718	100200	61427350	18980	18980	18980	18980	8
576	20230718	100100	61275510	18980	18980	18980	18980	6
577	20230718	100000	61161630	18980	18980	18980	18980	181
578	20230718	095900	57726250	18980	18980	18980	18970	17
579	20230718	095800	57403700	18980	18960	18980	18960	345
580	20230718	095700	50860700	18960	18950	18960	18950	65
581	20230718	095600	49628920	18940	18940	18940	18940	0
582	20230718	095500	49628920	18940	18940	18940	18940	0
583	20230718	095400	49628920	18940	18940	18940	18940	100
584	20230718	095300	47734920	18940	18940	18940	18940	0
585	20230718	095200	47734920	18940	18940	18940	18940	8
586	20230718	095100	47583400	18940	18940	18940	18940	84
587	20230718	095000	45992440	18930	18910	18930	18910	167
588	20230718	094900	42831770	18920	18890	18920	18840	12
589	20230718	094800	42605440	18910	18910	18930	18910	790
590	20230718	094700	27666520	18910	18910	18910	18910	129
591	20230718	094600	25227130	18910	18910	18910	18910	0
592	20230718	094500	25227130	18910	18910	18910	18910	0
593	20230718	094400	25227130	18910	18910	18910	18910	0
594	20230718	094300	25227130	18910	18910	18910	18910	0
595	20230718	094200	25227130	18910	18910	18910	18910	0
596	20230718	094100	25227130	18910	18910	18910	18910	0
597	20230718	094000	25227130	18910	18910	18910	18910	0
598	20230718	093900	25227130	18910	18910	18910	18910	0
599	20230718	093800	25227130	18910	18910	18910	18910	1
600	20230718	093700	25208220	18910	18890	18910	18890	95
601	20230718	093600	23412620	18860	18860	18860	18860	0
602	20230718	093500	23412620	18860	18860	18860	18860	0
603	20230718	093400	23412620	18860	18860	18860	18860	0
604	20230718	093300	23412620	18860	18860	18860	18860	0
605	20230718	093200	23412620	18860	18860	18860	18860	0
606	20230718	093100	23412620	18860	18860	18860	18860	0
607	20230718	093000	23412620	18860	18860	18860	18860	0
608	20230718	092900	23412620	18860	18860	18860	18860	0
609	20230718	092800	23412620	18860	18860	18860	18860	50
610	20230718	092700	22469620	18860	18860	18860	18860	0
611	20230718	092600	22469620	18860	18860	18860	18860	0
612	20230718	092500	22469620	18860	18860	18860	18860	0
613	20230718	092400	22469620	18860	18860	18860	18860	0
614	20230718	092300	22469620	18860	18860	18860	18860	0
615	20230718	092200	22469620	18860	18860	18860	18860	1
616	20230718	092100	22450760	18860	18860	18860	18860	0
617	20230718	092000	22450760	18860	18900	18900	18860	173
618	20230718	091900	19182660	18900	18900	18900	18900	40
619	20230718	091800	18426660	18900	18900	18900	18900	0
620	20230718	091700	18426660	18900	18900	18900	18900	1
621	20230718	091600	18407760	18900	18900	18900	18900	527
622	20230718	091500	8447460	18900	18900	18900	18900	0
623	20230718	091400	8447460	18900	18900	18900	18900	0
624	20230718	091300	8447460	18900	18900	18900	18900	0
625	20230718	091200	8447460	18900	18900	18900	18900	3
626	20230718	091100	8390760	18960	18900	18960	18900	244
627	20230718	091000	3779040	18900	18900	18900	18900	110
628	20230718	090900	1700040	18900	18900	18900	18900	10
629	20230718	090800	1511040	18900	18860	18900	18860	56
630	20230718	090700	452680	18860	18860	18860	18860	0
631	20230718	090600	452680	18860	18860	18860	18860	0
632	20230718	090500	452680	18860	18860	18860	18860	0
633	20230718	090400	452680	18860	18860	18860	18860	1
634	20230718	090300	433820	18860	18860	18860	18860	0
635	20230718	090200	433820	18860	18860	18860	18860	0
636	20230718	090100	433820	18860	18860	18860	18860	2
637	20230718	090000	396100	18900	18860	18900	18860	21