KissMeData/065710/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	192900	27593150	18890	18890	18890	18890	12
3	20230720	192800	27593150	18890	18890	18890	18890	0
4	20230720	192700	27593150	18890	18890	18890	18890	0
5	20230720	192600	27593150	18890	18890	18890	18890	0
6	20230720	192500	27593150	18890	18890	18890	18890	0
7	20230720	192400	27593150	18890	18890	18890	18890	0
8	20230720	192300	27593150	18890	18890	18890	18890	0
9	20230720	192200	27593150	18890	18890	18890	18890	0
10	20230720	192100	27593150	18890	18890	18890	18890	0
11	20230720	192000	27593150	18890	18890	18890	18890	0
12	20230720	191900	27593150	18890	18890	18890	18890	0
13	20230720	191800	27593150	18890	18890	18890	18890	0
14	20230720	191700	27593150	18890	18890	18890	18890	0
15	20230720	191600	27593150	18890	18890	18890	18890	0
16	20230720	191500	27593150	18890	18890	18890	18890	0
17	20230720	191400	27593150	18890	18890	18890	18890	0
18	20230720	191300	27593150	18890	18890	18890	18890	0
19	20230720	191200	27593150	18890	18890	18890	18890	0
20	20230720	191100	27593150	18890	18890	18890	18890	0
21	20230720	191000	27593150	18890	18890	18890	18890	0
22	20230720	190900	27593150	18890	18890	18890	18890	0
23	20230720	190800	27593150	18890	18890	18890	18890	0
24	20230720	190700	27593150	18890	18890	18890	18890	0
25	20230720	190600	27593150	18890	18890	18890	18890	0
26	20230720	190500	27593150	18890	18890	18890	18890	0
27	20230720	190400	27593150	18890	18890	18890	18890	0
28	20230720	190300	27593150	18890	18890	18890	18890	0
29	20230720	190200	27593150	18890	18890	18890	18890	0
30	20230720	190100	27593150	18890	18890	18890	18890	0
31	20230720	190000	27593150	18890	18890	18890	18890	0
32	20230720	185900	27593150	18890	18890	18890	18890	12
33	20230720	185800	27593150	18890	18890	18890	18890	0
34	20230720	185700	27593150	18890	18890	18890	18890	0
35	20230720	185600	27593150	18890	18890	18890	18890	0
36	20230720	185500	27593150	18890	18890	18890	18890	0
37	20230720	185400	27593150	18890	18890	18890	18890	0
38	20230720	185300	27593150	18890	18890	18890	18890	0
39	20230720	185200	27593150	18890	18890	18890	18890	0
40	20230720	185100	27593150	18890	18890	18890	18890	0
41	20230720	185000	27593150	18890	18890	18890	18890	0
42	20230720	184900	27593150	18890	18890	18890	18890	0
43	20230720	184800	27593150	18890	18890	18890	18890	0
44	20230720	184700	27593150	18890	18890	18890	18890	0
45	20230720	184600	27593150	18890	18890	18890	18890	0
46	20230720	184500	27593150	18890	18890	18890	18890	0
47	20230720	184400	27593150	18890	18890	18890	18890	0
48	20230720	184300	27593150	18890	18890	18890	18890	0
49	20230720	184200	27593150	18890	18890	18890	18890	0
50	20230720	184100	27593150	18890	18890	18890	18890	0
51	20230720	184000	27593150	18890	18890	18890	18890	0
52	20230720	183900	27593150	18890	18890	18890	18890	0
53	20230720	183800	27593150	18890	18890	18890	18890	0
54	20230720	183700	27593150	18890	18890	18890	18890	0
55	20230720	183600	27593150	18890	18890	18890	18890	0
56	20230720	183500	27593150	18890	18890	18890	18890	0
57	20230720	183400	27593150	18890	18890	18890	18890	0
58	20230720	183300	27593150	18890	18890	18890	18890	0
59	20230720	183200	27593150	18890	18890	18890	18890	0
60	20230720	183100	27593150	18890	18890	18890	18890	0
61	20230720	183000	27593150	18890	18890	18890	18890	0
62	20230720	182900	27593150	18890	18890	18890	18890	12
63	20230720	182800	27593150	18890	18890	18890	18890	0
64	20230720	182700	27593150	18890	18890	18890	18890	0
65	20230720	182600	27593150	18890	18890	18890	18890	0
66	20230720	182500	27593150	18890	18890	18890	18890	0
67	20230720	182400	27593150	18890	18890	18890	18890	0
68	20230720	182300	27593150	18890	18890	18890	18890	0
69	20230720	182200	27593150	18890	18890	18890	18890	0
70	20230720	182100	27593150	18890	18890	18890	18890	0
71	20230720	182000	27593150	18890	18890	18890	18890	0
72	20230720	181900	27593150	18890	18890	18890	18890	0
73	20230720	181800	27593150	18890	18890	18890	18890	0
74	20230720	181700	27593150	18890	18890	18890	18890	0
75	20230720	181600	27593150	18890	18890	18890	18890	0
76	20230720	181500	27593150	18890	18890	18890	18890	0
77	20230720	181400	27593150	18890	18890	18890	18890	0
78	20230720	181300	27593150	18890	18890	18890	18890	0
79	20230720	181200	27593150	18890	18890	18890	18890	0
80	20230720	181100	27593150	18890	18890	18890	18890	0
81	20230720	181000	27593150	18890	18890	18890	18890	0
82	20230720	180900	27593150	18890	18890	18890	18890	0
83	20230720	180800	27593150	18890	18890	18890	18890	0
84	20230720	180700	27593150	18890	18890	18890	18890	0
85	20230720	180600	27593150	18890	18890	18890	18890	0
86	20230720	180500	27593150	18890	18890	18890	18890	0
87	20230720	180400	27593150	18890	18890	18890	18890	0
88	20230720	180300	27593150	18890	18890	18890	18890	0
89	20230720	180200	27593150	18890	18890	18890	18890	0
90	20230720	180100	27593150	18890	18890	18890	18890	0
91	20230720	180000	27593150	18890	18890	18890	18890	0
92	20230720	175900	27593150	18890	18890	18890	18890	12
93	20230720	175800	27593150	18890	18890	18890	18890	0
94	20230720	175700	27593150	18890	18890	18890	18890	0
95	20230720	175600	27593150	18890	18890	18890	18890	0
96	20230720	175500	27593150	18890	18890	18890	18890	0
97	20230720	175400	27593150	18890	18890	18890	18890	0
98	20230720	175300	27593150	18890	18890	18890	18890	0
99	20230720	175200	27593150	18890	18890	18890	18890	0
100	20230720	175100	27593150	18890	18890	18890	18890	0
101	20230720	175000	27593150	18890	18890	18890	18890	0
102	20230720	174900	27593150	18890	18890	18890	18890	0
103	20230720	174800	27593150	18890	18890	18890	18890	0
104	20230720	174700	27593150	18890	18890	18890	18890	0
105	20230720	174600	27593150	18890	18890	18890	18890	0
106	20230720	174500	27593150	18890	18890	18890	18890	0
107	20230720	174400	27593150	18890	18890	18890	18890	0
108	20230720	174300	27593150	18890	18890	18890	18890	0
109	20230720	174200	27593150	18890	18890	18890	18890	0
110	20230720	174100	27593150	18890	18890	18890	18890	0
111	20230720	174000	27593150	18890	18890	18890	18890	0
112	20230720	173900	27593150	18890	18890	18890	18890	0
113	20230720	173800	27593150	18890	18890	18890	18890	0
114	20230720	173700	27593150	18890	18890	18890	18890	0
115	20230720	173600	27593150	18890	18890	18890	18890	0
116	20230720	173500	27593150	18890	18890	18890	18890	0
117	20230720	173400	27593150	18890	18890	18890	18890	0
118	20230720	173300	27593150	18890	18890	18890	18890	0
119	20230720	173200	27593150	18890	18890	18890	18890	0
120	20230720	173100	27593150	18890	18890	18890	18890	0
121	20230720	173000	27593150	18890	18890	18890	18890	0
122	20230720	172900	27593150	18890	18890	18890	18890	12
123	20230720	172800	27593150	18890	18890	18890	18890	0
124	20230720	172700	27593150	18890	18890	18890	18890	0
125	20230720	172600	27593150	18890	18890	18890	18890	0
126	20230720	172500	27593150	18890	18890	18890	18890	0
127	20230720	172400	27593150	18890	18890	18890	18890	0
128	20230720	172300	27593150	18890	18890	18890	18890	0
129	20230720	172200	27593150	18890	18890	18890	18890	0
130	20230720	172100	27593150	18890	18890	18890	18890	0
131	20230720	172000	27593150	18890	18890	18890	18890	0
132	20230720	171900	27593150	18890	18890	18890	18890	0
133	20230720	171800	27593150	18890	18890	18890	18890	0
134	20230720	171700	27593150	18890	18890	18890	18890	0
135	20230720	171600	27593150	18890	18890	18890	18890	0
136	20230720	171500	27593150	18890	18890	18890	18890	0
137	20230720	171400	27593150	18890	18890	18890	18890	0
138	20230720	171300	27593150	18890	18890	18890	18890	0
139	20230720	171200	27593150	18890	18890	18890	18890	0
140	20230720	171100	27593150	18890	18890	18890	18890	0
141	20230720	171000	27593150	18890	18890	18890	18890	0
142	20230720	170900	27593150	18890	18890	18890	18890	0
143	20230720	170800	27593150	18890	18890	18890	18890	0
144	20230720	170700	27593150	18890	18890	18890	18890	0
145	20230720	170600	27593150	18890	18890	18890	18890	0
146	20230720	170500	27593150	18890	18890	18890	18890	0
147	20230720	170400	27593150	18890	18890	18890	18890	0
148	20230720	170300	27593150	18890	18890	18890	18890	0
149	20230720	170200	27593150	18890	18890	18890	18890	0
150	20230720	170100	27593150	18890	18890	18890	18890	0
151	20230720	170000	27593150	18890	18890	18890	18890	0
152	20230720	165900	27593150	18890	18890	18890	18890	12
153	20230720	165800	27593150	18890	18890	18890	18890	0
154	20230720	165700	27593150	18890	18890	18890	18890	0
155	20230720	165600	27593150	18890	18890	18890	18890	0
156	20230720	165500	27593150	18890	18890	18890	18890	0
157	20230720	165400	27593150	18890	18890	18890	18890	0
158	20230720	165300	27593150	18890	18890	18890	18890	0
159	20230720	165200	27593150	18890	18890	18890	18890	0
160	20230720	165100	27593150	18890	18890	18890	18890	0
161	20230720	165000	27593150	18890	18890	18890	18890	0
162	20230720	164900	27593150	18890	18890	18890	18890	0
163	20230720	164800	27593150	18890	18890	18890	18890	0
164	20230720	164700	27593150	18890	18890	18890	18890	0
165	20230720	164600	27593150	18890	18890	18890	18890	0
166	20230720	164500	27593150	18890	18890	18890	18890	0
167	20230720	164400	27593150	18890	18890	18890	18890	0
168	20230720	164300	27593150	18890	18890	18890	18890	0
169	20230720	164200	27593150	18890	18890	18890	18890	0
170	20230720	164100	27593150	18890	18890	18890	18890	0
171	20230720	164000	27593150	18890	18890	18890	18890	0
172	20230720	163900	27593150	18890	18890	18890	18890	0
173	20230720	163800	27593150	18890	18890	18890	18890	0
174	20230720	163700	27593150	18890	18890	18890	18890	0
175	20230720	163600	27593150	18890	18890	18890	18890	0
176	20230720	163500	27593150	18890	18890	18890	18890	0
177	20230720	163400	27593150	18890	18890	18890	18890	0
178	20230720	163300	27593150	18890	18890	18890	18890	0
179	20230720	163200	27593150	18890	18890	18890	18890	0
180	20230720	163100	27593150	18890	18890	18890	18890	0
181	20230720	163000	27593150	18890	18890	18890	18890	0
182	20230720	162900	27593150	18890	18890	18890	18890	12
183	20230720	162800	27593150	18890	18890	18890	18890	0
184	20230720	162700	27593150	18890	18890	18890	18890	0
185	20230720	162600	27593150	18890	18890	18890	18890	0
186	20230720	162500	27593150	18890	18890	18890	18890	0
187	20230720	162400	27593150	18890	18890	18890	18890	0
188	20230720	162300	27593150	18890	18890	18890	18890	0
189	20230720	162200	27593150	18890	18890	18890	18890	0
190	20230720	162100	27593150	18890	18890	18890	18890	0
191	20230720	162000	27593150	18890	18890	18890	18890	0
192	20230720	161900	27593150	18890	18890	18890	18890	0
193	20230720	161800	27593150	18890	18890	18890	18890	0
194	20230720	161700	27593150	18890	18890	18890	18890	0
195	20230720	161600	27593150	18890	18890	18890	18890	0
196	20230720	161500	27593150	18890	18890	18890	18890	0
197	20230720	161400	27593150	18890	18890	18890	18890	0
198	20230720	161300	27593150	18890	18890	18890	18890	0
199	20230720	161200	27593150	18890	18890	18890	18890	0
200	20230720	161100	27593150	18890	18890	18890	18890	0
201	20230720	161000	27593150	18890	18890	18890	18890	0
202	20230720	160900	27593150	18890	18890	18890	18890	0
203	20230720	160800	27593150	18890	18890	18890	18890	0
204	20230720	160700	27593150	18890	18890	18890	18890	0
205	20230720	160600	27593150	18890	18890	18890	18890	0
206	20230720	160500	27593150	18890	18890	18890	18890	0
207	20230720	160400	27593150	18890	18890	18890	18890	0
208	20230720	160300	27593150	18890	18890	18890	18890	0
209	20230720	160200	27593150	18890	18890	18890	18890	0
210	20230720	160100	27593150	18890	18890	18890	18890	0
211	20230720	160000	27593150	18890	18890	18890	18890	0
212	20230720	155900	27593150	18890	18890	18890	18890	12
213	20230720	155800	27593150	18890	18890	18890	18890	0
214	20230720	155700	27593150	18890	18890	18890	18890	0
215	20230720	155600	27593150	18890	18890	18890	18890	0
216	20230720	155500	27593150	18890	18890	18890	18890	0
217	20230720	155400	27593150	18890	18890	18890	18890	0
218	20230720	155300	27593150	18890	18890	18890	18890	0
219	20230720	155200	27593150	18890	18890	18890	18890	0
220	20230720	155100	27593150	18890	18890	18890	18890	0
221	20230720	155000	27593150	18890	18890	18890	18890	0
222	20230720	154900	27593150	18890	18890	18890	18890	0
223	20230720	154800	27593150	18890	18890	18890	18890	0
224	20230720	154700	27593150	18890	18890	18890	18890	0
225	20230720	154600	27593150	18890	18890	18890	18890	0
226	20230720	154500	27593150	18890	18890	18890	18890	0
227	20230720	154400	27593150	18890	18890	18890	18890	0
228	20230720	154300	27593150	18890	18890	18890	18890	0
229	20230720	154200	27593150	18890	18890	18890	18890	0
230	20230720	154100	27593150	18890	18890	18890	18890	0
231	20230720	154000	27593150	18890	18890	18890	18890	0
232	20230720	153900	27593150	18890	18890	18890	18890	0
233	20230720	153800	27593150	18890	18890	18890	18890	0
234	20230720	153700	27593150	18890	18890	18890	18890	0
235	20230720	153600	27593150	18890	18890	18890	18890	0
236	20230720	153500	27593150	18890	18890	18890	18890	0
237	20230720	153400	27593150	18890	18890	18890	18890	0
238	20230720	153300	27593150	18890	18890	18890	18890	0
239	20230720	153200	27593150	18890	18890	18890	18890	0
240	20230720	153100	27593150	18890	18890	18890	18890	0
241	20230720	153000	27593150	18890	18890	18890	18890	12
242	20230720	152900	27366470	18890	18890	18890	18890	0
243	20230720	152800	27366470	18890	18890	18890	18890	0
244	20230720	152700	27366470	18890	18890	18890	18890	0
245	20230720	152600	27366470	18890	18890	18890	18890	0
246	20230720	152500	27366470	18890	18890	18890	18890	0
247	20230720	152400	27366470	18890	18890	18890	18890	0
248	20230720	152300	27366470	18890	18890	18890	18890	0
249	20230720	152200	27366470	18890	18890	18890	18890	0
250	20230720	152100	27366470	18890	18890	18890	18890	0
251	20230720	152000	27366470	18890	18890	18890	18890	0
252	20230720	151900	27366470	18890	18880	18890	18880	11
253	20230720	151800	27158710	18810	18810	18810	18810	0
254	20230720	151700	27158710	18810	18810	18810	18810	0
255	20230720	151600	27158710	18810	18810	18810	18810	0
256	20230720	151500	27158710	18810	18810	18810	18810	0
257	20230720	151400	27158710	18810	18810	18810	18810	4
258	20230720	151300	27083470	18890	18890	18890	18890	0
259	20230720	151200	27083470	18890	18890	18890	18890	0
260	20230720	151100	27083470	18890	18890	18890	18890	0
261	20230720	151000	27083470	18890	18890	18890	18890	0
262	20230720	150900	27083470	18890	18890	18890	18890	0
263	20230720	150800	27083470	18890	18890	18890	18890	0
264	20230720	150700	27083470	18890	18890	18890	18890	0
265	20230720	150600	27083470	18890	18890	18890	18890	0
266	20230720	150500	27083470	18890	18890	18890	18890	0
267	20230720	150400	27083470	18890	18890	18890	18890	0
268	20230720	150300	27083470	18890	18890	18890	18890	0
269	20230720	150200	27083470	18890	18890	18890	18890	0
270	20230720	150100	27083470	18890	18890	18890	18890	0
271	20230720	150000	27083470	18890	18890	18890	18890	0
272	20230720	145900	27083470	18890	18890	18890	18890	0
273	20230720	145800	27083470	18890	18890	18890	18890	0
274	20230720	145700	27083470	18890	18890	18890	18890	100
275	20230720	145600	25194470	18890	18890	18890	18890	0
276	20230720	145500	25194470	18890	18890	18890	18890	0
277	20230720	145400	25194470	18890	18890	18890	18890	0
278	20230720	145300	25194470	18890	18890	18890	18890	0
279	20230720	145200	25194470	18890	18890	18890	18890	0
280	20230720	145100	25194470	18890	18890	18890	18890	0
281	20230720	145000	25194470	18890	18890	18890	18890	0
282	20230720	144900	25194470	18890	18890	18890	18890	0
283	20230720	144800	25194470	18890	18890	18890	18890	1
284	20230720	144700	25175580	18880	18880	18880	18880	1
285	20230720	144600	25156700	18810	18810	18810	18810	0
286	20230720	144500	25156700	18810	18810	18810	18810	0
287	20230720	144400	25156700	18810	18810	18810	18810	0
288	20230720	144300	25156700	18810	18810	18810	18810	0
289	20230720	144200	25156700	18810	18810	18810	18810	0
290	20230720	144100	25156700	18810	18810	18810	18810	0
291	20230720	144000	25156700	18810	18810	18810	18810	0
292	20230720	143900	25156700	18810	18810	18810	18810	0
293	20230720	143800	25156700	18810	18810	18810	18810	0
294	20230720	143700	25156700	18810	18810	18810	18810	0
295	20230720	143600	25156700	18810	18810	18810	18810	0
296	20230720	143500	25156700	18810	18810	18810	18810	0
297	20230720	143400	25156700	18810	18810	18810	18810	0
298	20230720	143300	25156700	18810	18870	18870	18810	10
299	20230720	143200	24968400	18880	18880	18880	18880	0
300	20230720	143100	24968400	18880	18880	18880	18880	2
301	20230720	143000	24930640	18870	18870	18870	18870	0
302	20230720	142900	24930640	18870	18870	18870	18870	0
303	20230720	142800	24930640	18870	18870	18870	18870	0
304	20230720	142700	24930640	18870	18870	18870	18870	0
305	20230720	142600	24930640	18870	18870	18870	18870	99
306	20230720	142500	23062510	18830	18830	18830	18830	0
307	20230720	142400	23062510	18830	18830	18830	18830	1
308	20230720	142300	23043680	18870	18890	18890	18870	14
309	20230720	142200	22779300	18890	18890	18890	18890	0
310	20230720	142100	22779300	18890	18890	18890	18890	0
311	20230720	142000	22779300	18890	18890	18890	18890	0
312	20230720	141900	22779300	18890	18890	18890	18890	0
313	20230720	141800	22779300	18890	18890	18890	18890	0
314	20230720	141700	22779300	18890	18890	18890	18890	0
315	20230720	141600	22779300	18890	18890	18890	18890	0
316	20230720	141500	22779300	18890	18890	18890	18890	0
317	20230720	141400	22779300	18890	18890	18890	18890	0
318	20230720	141300	22779300	18890	18890	18890	18890	0
319	20230720	141200	22779300	18890	18890	18890	18890	5
320	20230720	141100	22684850	18890	18890	18890	18890	0
321	20230720	141000	22684850	18890	18890	18890	18890	20
322	20230720	140900	22307050	18890	18890	18890	18890	0
323	20230720	140800	22307050	18890	18890	18890	18890	0
324	20230720	140700	22307050	18890	18890	18890	18890	0
325	20230720	140600	22307050	18890	18890	18890	18890	0
326	20230720	140500	22307050	18890	18890	18890	18890	4
327	20230720	140400	22231490	18900	18900	18900	18900	0
328	20230720	140300	22231490	18900	18900	18900	18900	0
329	20230720	140200	22231490	18900	18900	18900	18900	0
330	20230720	140100	22231490	18900	18900	18900	18900	0
331	20230720	140000	22231490	18900	18900	18900	18900	0
332	20230720	135900	22231490	18900	18900	18900	18900	0
333	20230720	135800	22231490	18900	18900	18900	18900	0
334	20230720	135700	22231490	18900	18900	18900	18900	0
335	20230720	135600	22231490	18900	18900	18900	18900	0
336	20230720	135500	22231490	18900	18900	18900	18900	0
337	20230720	135400	22231490	18900	18900	18900	18900	0
338	20230720	135300	22231490	18900	18900	18900	18900	0
339	20230720	135200	22231490	18900	18900	18900	18900	0
340	20230720	135100	22231490	18900	18900	18900	18900	0
341	20230720	135000	22231490	18900	18900	18900	18900	0
342	20230720	134900	22231490	18900	18900	18900	18900	0
343	20230720	134800	22231490	18900	18900	18900	18900	0
344	20230720	134700	22231490	18900	18900	18900	18900	0
345	20230720	134600	22231490	18900	18900	18900	18900	0
346	20230720	134500	22231490	18900	18900	18900	18900	0
347	20230720	134400	22231490	18900	18900	18900	18900	0
348	20230720	134300	22231490	18900	18900	18900	18900	0
349	20230720	134200	22231490	18900	18900	18900	18900	0
350	20230720	134100	22231490	18900	18900	18900	18900	0
351	20230720	134000	22231490	18900	18900	18900	18900	0
352	20230720	133900	22231490	18900	18900	18900	18900	0
353	20230720	133800	22231490	18900	18900	18900	18900	0
354	20230720	133700	22231490	18900	18900	18900	18900	0
355	20230720	133600	22231490	18900	18900	18900	18900	0
356	20230720	133500	22231490	18900	18900	18900	18900	0
357	20230720	133400	22231490	18900	18900	18900	18900	0
358	20230720	133300	22231490	18900	18900	18900	18900	0
359	20230720	133200	22231490	18900	18900	18900	18900	0
360	20230720	133100	22231490	18900	18900	18900	18900	0
361	20230720	133000	22231490	18900	18870	18900	18870	100
362	20230720	132900	20341630	18860	18860	18860	18860	1
363	20230720	132800	20322770	18860	18860	18860	18860	1
364	20230720	132700	20303910	18870	18870	18870	18870	0
365	20230720	132600	20303910	18870	18870	18870	18870	0
366	20230720	132500	20303910	18870	18870	18870	18870	0
367	20230720	132400	20303910	18870	18870	18870	18870	0
368	20230720	132300	20303910	18870	18870	18870	18870	0
369	20230720	132200	20303910	18870	18870	18870	18870	0
370	20230720	132100	20303910	18870	18870	18870	18870	0
371	20230720	132000	20303910	18870	18870	18870	18870	0
372	20230720	131900	20303910	18870	18870	18870	18870	0
373	20230720	131800	20303910	18870	18870	18870	18870	0
374	20230720	131700	20303910	18870	18870	18870	18870	52
375	20230720	131600	19322670	18870	18870	18870	18870	0
376	20230720	131500	19322670	18870	18860	18870	18860	20
377	20230720	131400	18945420	18860	18860	18860	18860	0
378	20230720	131300	18945420	18860	18860	18860	18860	0
379	20230720	131200	18945420	18860	18860	18860	18860	0
380	20230720	131100	18945420	18860	18860	18860	18860	0
381	20230720	131000	18945420	18860	18860	18860	18860	0
382	20230720	130900	18945420	18860	18860	18860	18860	0
383	20230720	130800	18945420	18860	18860	18860	18860	0
384	20230720	130700	18945420	18860	18860	18860	18860	0
385	20230720	130600	18945420	18860	18860	18860	18860	0
386	20230720	130500	18945420	18860	18860	18860	18860	0
387	20230720	130400	18945420	18860	18860	18860	18860	0
388	20230720	130300	18945420	18860	18860	18860	18860	0
389	20230720	130200	18945420	18860	18860	18860	18860	0
390	20230720	130100	18945420	18860	18860	18860	18860	0
391	20230720	130000	18945420	18860	18860	18860	18860	0
392	20230720	125900	18945420	18860	18860	18860	18860	2
393	20230720	125800	18907700	18870	18870	18870	18870	0
394	20230720	125700	18907700	18870	18870	18870	18870	0
395	20230720	125600	18907700	18870	18870	18870	18870	0
396	20230720	125500	18907700	18870	18870	18870	18870	0
397	20230720	125400	18907700	18870	18870	18870	18870	0
398	20230720	125300	18907700	18870	18870	18870	18870	0
399	20230720	125200	18907700	18870	18870	18870	18870	0
400	20230720	125100	18907700	18870	18870	18870	18870	0
401	20230720	125000	18907700	18870	18870	18870	18870	0
402	20230720	124900	18907700	18870	18860	18870	18860	2
403	20230720	124800	18869970	18860	18860	18860	18860	0
404	20230720	124700	18869970	18860	18860	18860	18860	6
405	20230720	124600	18756810	18860	18860	18860	18860	5
406	20230720	124500	18662510	18860	18860	18860	18860	0
407	20230720	124400	18662510	18860	18860	18860	18860	0
408	20230720	124300	18662510	18860	18860	18860	18860	0
409	20230720	124200	18662510	18860	18860	18860	18860	0
410	20230720	124100	18662510	18860	18860	18860	18860	0
411	20230720	124000	18662510	18860	18860	18860	18860	0
412	20230720	123900	18662510	18860	18860	18860	18860	0
413	20230720	123800	18662510	18860	18860	18860	18860	0
414	20230720	123700	18662510	18860	18860	18860	18860	0
415	20230720	123600	18662510	18860	18860	18860	18860	0
416	20230720	123500	18662510	18860	18860	18860	18860	0
417	20230720	123400	18662510	18860	18860	18860	18860	0
418	20230720	123300	18662510	18860	18860	18860	18860	0
419	20230720	123200	18662510	18860	18860	18860	18860	0
420	20230720	123100	18662510	18860	18860	18860	18860	1
421	20230720	123000	18643650	18860	18860	18860	18860	0
422	20230720	122900	18643650	18860	18820	18860	18810	6
423	20230720	122800	18530730	18860	18860	18860	18860	0
424	20230720	122700	18530730	18860	18860	18860	18860	0
425	20230720	122600	18530730	18860	18860	18860	18860	0
426	20230720	122500	18530730	18860	18860	18860	18860	0
427	20230720	122400	18530730	18860	18860	18860	18860	0
428	20230720	122300	18530730	18860	18860	18860	18860	0
429	20230720	122200	18530730	18860	18860	18860	18860	0
430	20230720	122100	18530730	18860	18860	18860	18860	10
431	20230720	122000	18342130	18870	18870	18870	18870	0
432	20230720	121900	18342130	18870	18870	18870	18870	0
433	20230720	121800	18342130	18870	18870	18870	18870	0
434	20230720	121700	18342130	18870	18870	18870	18870	0
435	20230720	121600	18342130	18870	18870	18870	18870	0
436	20230720	121500	18342130	18870	18870	18870	18870	0
437	20230720	121400	18342130	18870	18870	18870	18870	0
438	20230720	121300	18342130	18870	18870	18870	18870	0
439	20230720	121200	18342130	18870	18870	18870	18870	10
440	20230720	121100	18153430	18870	18870	18870	18870	0
441	20230720	121000	18153430	18870	18870	18870	18870	0
442	20230720	120900	18153430	18870	18870	18870	18870	0
443	20230720	120800	18153430	18870	18870	18870	18870	0
444	20230720	120700	18153430	18870	18870	18870	18870	0
445	20230720	120600	18153430	18870	18870	18870	18870	0
446	20230720	120500	18153430	18870	18870	18870	18870	10
447	20230720	120400	17964730	18880	18880	18880	18880	0
448	20230720	120300	17964730	18880	18880	18880	18880	0
449	20230720	120200	17964730	18880	18880	18880	18880	0
450	20230720	120100	17964730	18880	18880	18880	18880	0
451	20230720	120000	17964730	18880	18880	18880	18880	0
452	20230720	115900	17964730	18880	18880	18880	18880	0
453	20230720	115800	17964730	18880	18880	18880	18880	0
454	20230720	115700	17964730	18880	18880	18880	18880	0
455	20230720	115600	17964730	18880	18880	18880	18880	1
456	20230720	115500	17945850	18800	18800	18800	18800	30
457	20230720	115400	17381850	18890	18890	18890	18890	0
458	20230720	115300	17381850	18890	18890	18890	18890	0
459	20230720	115200	17381850	18890	18890	18890	18890	0
460	20230720	115100	17381850	18890	18890	18890	18890	0
461	20230720	115000	17381850	18890	18890	18890	18890	0
462	20230720	114900	17381850	18890	18890	18890	18890	0
463	20230720	114800	17381850	18890	18890	18890	18890	0
464	20230720	114700	17381850	18890	18890	18890	18890	0
465	20230720	114600	17381850	18890	18890	18890	18890	1
466	20230720	114500	17362960	18890	18890	18890	18890	0
467	20230720	114400	17362960	18890	18890	18890	18890	0
468	20230720	114300	17362960	18890	18890	18890	18890	0
469	20230720	114200	17362960	18890	18890	18890	18890	0
470	20230720	114100	17362960	18890	18890	18890	18890	0
471	20230720	114000	17362960	18890	18890	18890	18890	0
472	20230720	113900	17362960	18890	18890	18890	18890	0
473	20230720	113800	17362960	18890	18890	18890	18890	0
474	20230720	113700	17362960	18890	18890	18890	18890	0
475	20230720	113600	17362960	18890	18890	18890	18890	0
476	20230720	113500	17362960	18890	18890	18890	18890	0
477	20230720	113400	17362960	18890	18890	18890	18890	0
478	20230720	113300	17362960	18890	18890	18890	18890	0
479	20230720	113200	17362960	18890	18890	18890	18890	0
480	20230720	113100	17362960	18890	18890	18890	18890	0
481	20230720	113000	17362960	18890	18890	18890	18890	0
482	20230720	112900	17362960	18890	18890	18890	18890	0
483	20230720	112800	17362960	18890	18890	18890	18890	0
484	20230720	112700	17362960	18890	18890	18890	18890	2
485	20230720	112600	17325180	18900	18900	18900	18900	0
486	20230720	112500	17325180	18900	18900	18900	18900	0
487	20230720	112400	17325180	18900	18900	18900	18900	100
488	20230720	112300	15435180	18910	18910	18910	18910	0
489	20230720	112200	15435180	18910	18910	18910	18910	0
490	20230720	112100	15435180	18910	18910	18910	18910	0
491	20230720	112000	15435180	18910	18910	18910	18910	0
492	20230720	111900	15435180	18910	18910	18910	18910	0
493	20230720	111800	15435180	18910	18910	18910	18910	0
494	20230720	111700	15435180	18910	18910	18910	18910	0
495	20230720	111600	15435180	18910	18910	18910	18910	0
496	20230720	111500	15435180	18910	18910	18910	18910	0
497	20230720	111400	15435180	18910	18910	18910	18910	0
498	20230720	111300	15435180	18910	18910	18910	18910	0
499	20230720	111200	15435180	18910	18910	18910	18910	0
500	20230720	111100	15435180	18910	18910	18910	18910	0
501	20230720	111000	15435180	18910	18910	18910	18910	0
502	20230720	110900	15435180	18910	18910	18910	18910	0
503	20230720	110800	15435180	18910	18910	18910	18910	0
504	20230720	110700	15435180	18910	18910	18910	18910	0
505	20230720	110600	15435180	18910	18910	18910	18910	0
506	20230720	110500	15435180	18910	18910	18910	18910	0
507	20230720	110400	15435180	18910	18910	18910	18910	0
508	20230720	110300	15435180	18910	18910	18910	18910	0
509	20230720	110200	15435180	18910	18910	18910	18910	0
510	20230720	110100	15435180	18910	18910	18910	18910	0
511	20230720	110000	15435180	18910	18910	18910	18910	0
512	20230720	105900	15435180	18910	18910	18910	18910	0
513	20230720	105800	15435180	18910	18910	18910	18910	0
514	20230720	105700	15435180	18910	18910	18910	18910	0
515	20230720	105600	15435180	18910	18910	18910	18910	0
516	20230720	105500	15435180	18910	18910	18910	18910	100
517	20230720	105400	13544180	18910	18910	18910	18910	0
518	20230720	105300	13544180	18910	18910	18910	18910	0
519	20230720	105200	13544180	18910	18910	18910	18910	0
520	20230720	105100	13544180	18910	18910	18910	18910	0
521	20230720	105000	13544180	18910	18910	18910	18910	0
522	20230720	104900	13544180	18910	18910	18910	18910	0
523	20230720	104800	13544180	18910	18910	18910	18910	0
524	20230720	104700	13544180	18910	18910	18910	18910	0
525	20230720	104600	13544180	18910	18910	18910	18910	0
526	20230720	104500	13544180	18910	18910	18910	18910	0
527	20230720	104400	13544180	18910	18910	18910	18910	0
528	20230720	104300	13544180	18910	18910	18910	18910	20
529	20230720	104200	13165980	18910	18910	18910	18910	0
530	20230720	104100	13165980	18910	18910	18910	18910	0
531	20230720	104000	13165980	18910	18890	18910	18890	3
532	20230720	103900	13109280	18890	18890	18890	18890	4
533	20230720	103800	13033720	18890	18880	18890	18880	49
534	20230720	103700	12108170	18890	18880	18890	18880	100
535	20230720	103600	10219460	18870	18870	18870	18870	0
536	20230720	103500	10219460	18870	18840	18870	18840	2
537	20230720	103400	10181750	18810	18810	18810	18810	0
538	20230720	103300	10181750	18810	18810	18810	18810	0
539	20230720	103200	10181750	18810	18810	18810	18810	0
540	20230720	103100	10181750	18810	18810	18810	18810	0
541	20230720	103000	10181750	18810	18810	18810	18810	0
542	20230720	102900	10181750	18810	18810	18810	18810	1
543	20230720	102800	10162940	18850	18850	18850	18850	1
544	20230720	102700	10144090	18820	18820	18820	18810	37
545	20230720	102600	9447830	18890	18890	18890	18890	0
546	20230720	102500	9447830	18890	18890	18890	18890	0
547	20230720	102400	9447830	18890	18890	18890	18890	0
548	20230720	102300	9447830	18890	18890	18890	18890	0
549	20230720	102200	9447830	18890	18890	18890	18890	0
550	20230720	102100	9447830	18890	18890	18890	18890	0
551	20230720	102000	9447830	18890	18890	18890	18890	0
552	20230720	101900	9447830	18890	18890	18890	18890	0
553	20230720	101800	9447830	18890	18890	18890	18890	0
554	20230720	101700	9447830	18890	18890	18890	18890	0
555	20230720	101600	9447830	18890	18890	18890	18890	0
556	20230720	101500	9447830	18890	18890	18890	18890	0
557	20230720	101400	9447830	18890	18890	18890	18890	0
558	20230720	101300	9447830	18890	18890	18890	18890	0
559	20230720	101200	9447830	18890	18890	18890	18890	0
560	20230720	101100	9447830	18890	18890	18890	18890	0
561	20230720	101000	9447830	18890	18870	18890	18870	4
562	20230720	100900	9372320	18820	18820	18820	18820	1
563	20230720	100800	9353500	18810	18810	18810	18810	0
564	20230720	100700	9353500	18810	18810	18810	18810	16
565	20230720	100600	9052540	18810	18810	18810	18810	1
566	20230720	100500	9033730	18800	18800	18800	18800	1
567	20230720	100400	9014930	18860	18820	18860	18820	33
568	20230720	100300	8392620	18820	18820	18820	18820	0
569	20230720	100200	8392620	18820	18820	18820	18820	8
570	20230720	100100	8242060	18820	18820	18820	18820	0
571	20230720	100000	8242060	18820	18820	18820	18820	0
572	20230720	095900	8242060	18820	18820	18820	18820	0
573	20230720	095800	8242060	18820	18820	18820	18820	6
574	20230720	095700	8129140	18820	18820	18820	18820	0
575	20230720	095600	8129140	18820	18820	18820	18820	0
576	20230720	095500	8129140	18820	18820	18820	18820	0
577	20230720	095400	8129140	18820	18820	18820	18820	0
578	20230720	095300	8129140	18820	18820	18820	18820	0
579	20230720	095200	8129140	18820	18820	18820	18820	0
580	20230720	095100	8129140	18820	18820	18820	18820	5
581	20230720	095000	8035040	18820	18820	18820	18820	0
582	20230720	094900	8035040	18820	18820	18820	18820	1
583	20230720	094800	8016220	18820	18820	18820	18820	0
584	20230720	094700	8016220	18820	18820	18820	18820	0
585	20230720	094600	8016220	18820	18820	18820	18820	0
586	20230720	094500	8016220	18820	18820	18820	18820	0
587	20230720	094400	8016220	18820	18820	18820	18820	0
588	20230720	094300	8016220	18820	18820	18820	18820	0
589	20230720	094200	8016220	18820	18820	18820	18820	1
590	20230720	094100	7997400	18820	18820	18820	18820	0
591	20230720	094000	7997400	18820	18820	18820	18820	0
592	20230720	093900	7997400	18820	18820	18820	18820	0
593	20230720	093800	7997400	18820	18830	18830	18790	11
594	20230720	093700	7790600	18830	18830	18830	18830	1
595	20230720	093600	7771770	18800	18800	18800	18800	212
596	20230720	093500	3786170	18830	18830	18830	18830	2
597	20230720	093400	3748510	18800	18800	18800	18800	70
598	20230720	093300	2432510	18810	18810	18810	18810	0
599	20230720	093200	2432510	18810	18810	18810	18810	0
600	20230720	093100	2432510	18810	18810	18810	18810	0
601	20230720	093000	2432510	18810	18810	18810	18810	0
602	20230720	092900	2432510	18810	18810	18810	18810	0
603	20230720	092800	2432510	18810	18810	18810	18810	0
604	20230720	092700	2432510	18810	18810	18810	18810	0
605	20230720	092600	2432510	18810	18810	18810	18810	1
606	20230720	092500	2413700	18860	18860	18860	18860	0
607	20230720	092400	2413700	18860	18860	18860	18860	0
608	20230720	092300	2413700	18860	18860	18860	18860	10
609	20230720	092200	2225100	18860	18860	18860	18860	0
610	20230720	092100	2225100	18860	18860	18860	18860	1
611	20230720	092000	2206240	18860	18860	18860	18860	0
612	20230720	091900	2206240	18860	18860	18860	18860	0
613	20230720	091800	2206240	18860	18860	18860	18860	10
614	20230720	091700	2017640	18800	18800	18800	18800	0
615	20230720	091600	2017640	18800	18800	18800	18800	0
616	20230720	091500	2017640	18800	18800	18800	18800	0
617	20230720	091400	2017640	18800	18800	18800	18800	0
618	20230720	091300	2017640	18800	18800	18800	18800	17
619	20230720	091200	1698040	18800	18800	18800	18800	1
620	20230720	091100	1679240	18810	18810	18810	18810	0
621	20230720	091000	1679240	18810	18820	18820	18810	2
622	20230720	090900	1641610	18830	18870	18870	18830	5
623	20230720	090800	1547360	18870	18900	18900	18870	51
624	20230720	090700	583490	18900	18900	18900	18900	1
625	20230720	090600	564590	18810	18810	18810	18810	0
626	20230720	090500	564590	18810	18810	18810	18810	0
627	20230720	090400	564590	18810	18810	18810	18810	0
628	20230720	090300	564590	18810	18810	18810	18810	0
629	20230720	090200	564590	18810	18810	18810	18810	0
630	20230720	090100	564590	18810	18820	18820	18810	5
631	20230720	090000	470500	18820	18820	18820	18820	25