KissMeData/065710/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	192700	64585550	18720	18720	18720	18720	11
3	20230724	192600	64585550	18720	18720	18720	18720	0
4	20230724	192500	64585550	18720	18720	18720	18720	0
5	20230724	192400	64585550	18720	18720	18720	18720	0
6	20230724	192300	64585550	18720	18720	18720	18720	0
7	20230724	192200	64585550	18720	18720	18720	18720	0
8	20230724	192100	64585550	18720	18720	18720	18720	0
9	20230724	192000	64585550	18720	18720	18720	18720	0
10	20230724	191900	64585550	18720	18720	18720	18720	0
11	20230724	191800	64585550	18720	18720	18720	18720	0
12	20230724	191700	64585550	18720	18720	18720	18720	0
13	20230724	191600	64585550	18720	18720	18720	18720	0
14	20230724	191500	64585550	18720	18720	18720	18720	0
15	20230724	191400	64585550	18720	18720	18720	18720	0
16	20230724	191300	64585550	18720	18720	18720	18720	0
17	20230724	191200	64585550	18720	18720	18720	18720	0
18	20230724	191100	64585550	18720	18720	18720	18720	0
19	20230724	191000	64585550	18720	18720	18720	18720	0
20	20230724	190900	64585550	18720	18720	18720	18720	0
21	20230724	190800	64585550	18720	18720	18720	18720	0
22	20230724	190700	64585550	18720	18720	18720	18720	0
23	20230724	190600	64585550	18720	18720	18720	18720	0
24	20230724	190500	64585550	18720	18720	18720	18720	0
25	20230724	190400	64585550	18720	18720	18720	18720	0
26	20230724	190300	64585550	18720	18720	18720	18720	0
27	20230724	190200	64585550	18720	18720	18720	18720	0
28	20230724	190100	64585550	18720	18720	18720	18720	0
29	20230724	190000	64585550	18720	18720	18720	18720	0
30	20230724	185900	64585550	18720	18720	18720	18720	0
31	20230724	185800	64585550	18720	18720	18720	18720	0
32	20230724	185700	64585550	18720	18720	18720	18720	11
33	20230724	185600	64585550	18720	18720	18720	18720	0
34	20230724	185500	64585550	18720	18720	18720	18720	0
35	20230724	185400	64585550	18720	18720	18720	18720	0
36	20230724	185300	64585550	18720	18720	18720	18720	0
37	20230724	185200	64585550	18720	18720	18720	18720	0
38	20230724	185100	64585550	18720	18720	18720	18720	0
39	20230724	185000	64585550	18720	18720	18720	18720	0
40	20230724	184900	64585550	18720	18720	18720	18720	0
41	20230724	184800	64585550	18720	18720	18720	18720	0
42	20230724	184700	64585550	18720	18720	18720	18720	0
43	20230724	184600	64585550	18720	18720	18720	18720	0
44	20230724	184500	64585550	18720	18720	18720	18720	0
45	20230724	184400	64585550	18720	18720	18720	18720	0
46	20230724	184300	64585550	18720	18720	18720	18720	0
47	20230724	184200	64585550	18720	18720	18720	18720	0
48	20230724	184100	64585550	18720	18720	18720	18720	0
49	20230724	184000	64585550	18720	18720	18720	18720	0
50	20230724	183900	64585550	18720	18720	18720	18720	0
51	20230724	183800	64585550	18720	18720	18720	18720	0
52	20230724	183700	64585550	18720	18720	18720	18720	0
53	20230724	183600	64585550	18720	18720	18720	18720	0
54	20230724	183500	64585550	18720	18720	18720	18720	0
55	20230724	183400	64585550	18720	18720	18720	18720	0
56	20230724	183300	64585550	18720	18720	18720	18720	0
57	20230724	183200	64585550	18720	18720	18720	18720	0
58	20230724	183100	64585550	18720	18720	18720	18720	0
59	20230724	183000	64585550	18720	18720	18720	18720	0
60	20230724	182900	64585550	18720	18720	18720	18720	0
61	20230724	182800	64585550	18720	18720	18720	18720	0
62	20230724	182700	64585550	18720	18720	18720	18720	11
63	20230724	182600	64585550	18720	18720	18720	18720	0
64	20230724	182500	64585550	18720	18720	18720	18720	0
65	20230724	182400	64585550	18720	18720	18720	18720	0
66	20230724	182300	64585550	18720	18720	18720	18720	0
67	20230724	182200	64585550	18720	18720	18720	18720	0
68	20230724	182100	64585550	18720	18720	18720	18720	0
69	20230724	182000	64585550	18720	18720	18720	18720	0
70	20230724	181900	64585550	18720	18720	18720	18720	0
71	20230724	181800	64585550	18720	18720	18720	18720	0
72	20230724	181700	64585550	18720	18720	18720	18720	0
73	20230724	181600	64585550	18720	18720	18720	18720	0
74	20230724	181500	64585550	18720	18720	18720	18720	0
75	20230724	181400	64585550	18720	18720	18720	18720	0
76	20230724	181300	64585550	18720	18720	18720	18720	0
77	20230724	181200	64585550	18720	18720	18720	18720	0
78	20230724	181100	64585550	18720	18720	18720	18720	0
79	20230724	181000	64585550	18720	18720	18720	18720	0
80	20230724	180900	64585550	18720	18720	18720	18720	0
81	20230724	180800	64585550	18720	18720	18720	18720	0
82	20230724	180700	64585550	18720	18720	18720	18720	0
83	20230724	180600	64585550	18720	18720	18720	18720	0
84	20230724	180500	64585550	18720	18720	18720	18720	0
85	20230724	180400	64585550	18720	18720	18720	18720	0
86	20230724	180300	64585550	18720	18720	18720	18720	0
87	20230724	180200	64585550	18720	18720	18720	18720	0
88	20230724	180100	64585550	18720	18720	18720	18720	0
89	20230724	180000	64585550	18720	18720	18720	18720	0
90	20230724	175900	64585550	18720	18720	18720	18720	0
91	20230724	175800	64585550	18720	18720	18720	18720	0
92	20230724	175700	64585550	18720	18720	18720	18720	11
93	20230724	175600	64585550	18720	18720	18720	18720	0
94	20230724	175500	64585550	18720	18720	18720	18720	0
95	20230724	175400	64585550	18720	18720	18720	18720	0
96	20230724	175300	64585550	18720	18720	18720	18720	0
97	20230724	175200	64585550	18720	18720	18720	18720	0
98	20230724	175100	64585550	18720	18720	18720	18720	0
99	20230724	175000	64585550	18720	18720	18720	18720	0
100	20230724	174900	64585550	18720	18720	18720	18720	0
101	20230724	174800	64585550	18720	18720	18720	18720	0
102	20230724	174700	64585550	18720	18720	18720	18720	0
103	20230724	174600	64585550	18720	18720	18720	18720	0
104	20230724	174500	64585550	18720	18720	18720	18720	0
105	20230724	174400	64585550	18720	18720	18720	18720	0
106	20230724	174300	64585550	18720	18720	18720	18720	0
107	20230724	174200	64585550	18720	18720	18720	18720	0
108	20230724	174100	64585550	18720	18720	18720	18720	0
109	20230724	174000	64585550	18720	18720	18720	18720	0
110	20230724	173900	64585550	18720	18720	18720	18720	0
111	20230724	173800	64585550	18720	18720	18720	18720	0
112	20230724	173700	64585550	18720	18720	18720	18720	0
113	20230724	173600	64585550	18720	18720	18720	18720	0
114	20230724	173500	64585550	18720	18720	18720	18720	0
115	20230724	173400	64585550	18720	18720	18720	18720	0
116	20230724	173300	64585550	18720	18720	18720	18720	0
117	20230724	173200	64585550	18720	18720	18720	18720	0
118	20230724	173100	64585550	18720	18720	18720	18720	0
119	20230724	173000	64585550	18720	18720	18720	18720	0
120	20230724	172900	64585550	18720	18720	18720	18720	0
121	20230724	172800	64585550	18720	18720	18720	18720	0
122	20230724	172700	64585550	18720	18720	18720	18720	11
123	20230724	172600	64585550	18720	18720	18720	18720	0
124	20230724	172500	64585550	18720	18720	18720	18720	0
125	20230724	172400	64585550	18720	18720	18720	18720	0
126	20230724	172300	64585550	18720	18720	18720	18720	0
127	20230724	172200	64585550	18720	18720	18720	18720	0
128	20230724	172100	64585550	18720	18720	18720	18720	0
129	20230724	172000	64585550	18720	18720	18720	18720	0
130	20230724	171900	64585550	18720	18720	18720	18720	0
131	20230724	171800	64585550	18720	18720	18720	18720	0
132	20230724	171700	64585550	18720	18720	18720	18720	0
133	20230724	171600	64585550	18720	18720	18720	18720	0
134	20230724	171500	64585550	18720	18720	18720	18720	0
135	20230724	171400	64585550	18720	18720	18720	18720	0
136	20230724	171300	64585550	18720	18720	18720	18720	0
137	20230724	171200	64585550	18720	18720	18720	18720	0
138	20230724	171100	64585550	18720	18720	18720	18720	0
139	20230724	171000	64585550	18720	18720	18720	18720	0
140	20230724	170900	64585550	18720	18720	18720	18720	0
141	20230724	170800	64585550	18720	18720	18720	18720	0
142	20230724	170700	64585550	18720	18720	18720	18720	0
143	20230724	170600	64585550	18720	18720	18720	18720	0
144	20230724	170500	64585550	18720	18720	18720	18720	0
145	20230724	170400	64585550	18720	18720	18720	18720	0
146	20230724	170300	64585550	18720	18720	18720	18720	0
147	20230724	170200	64585550	18720	18720	18720	18720	0
148	20230724	170100	64585550	18720	18720	18720	18720	0
149	20230724	170000	64585550	18720	18720	18720	18720	0
150	20230724	165900	64585550	18720	18720	18720	18720	0
151	20230724	165800	64585550	18720	18720	18720	18720	0
152	20230724	165700	64585550	18720	18720	18720	18720	11
153	20230724	165600	64585550	18720	18720	18720	18720	0
154	20230724	165500	64585550	18720	18720	18720	18720	0
155	20230724	165400	64585550	18720	18720	18720	18720	0
156	20230724	165300	64585550	18720	18720	18720	18720	0
157	20230724	165200	64585550	18720	18720	18720	18720	0
158	20230724	165100	64585550	18720	18720	18720	18720	0
159	20230724	165000	64585550	18720	18720	18720	18720	0
160	20230724	164900	64585550	18720	18720	18720	18720	0
161	20230724	164800	64585550	18720	18720	18720	18720	0
162	20230724	164700	64585550	18720	18720	18720	18720	0
163	20230724	164600	64585550	18720	18720	18720	18720	0
164	20230724	164500	64585550	18720	18720	18720	18720	0
165	20230724	164400	64585550	18720	18720	18720	18720	0
166	20230724	164300	64585550	18720	18720	18720	18720	0
167	20230724	164200	64585550	18720	18720	18720	18720	0
168	20230724	164100	64585550	18720	18720	18720	18720	0
169	20230724	164000	64585550	18720	18720	18720	18720	0
170	20230724	163900	64585550	18720	18720	18720	18720	0
171	20230724	163800	64585550	18720	18720	18720	18720	0
172	20230724	163700	64585550	18720	18720	18720	18720	0
173	20230724	163600	64585550	18720	18720	18720	18720	0
174	20230724	163500	64585550	18720	18720	18720	18720	0
175	20230724	163400	64585550	18720	18720	18720	18720	0
176	20230724	163300	64585550	18720	18720	18720	18720	0
177	20230724	163200	64585550	18720	18720	18720	18720	0
178	20230724	163100	64585550	18720	18720	18720	18720	0
179	20230724	163000	64585550	18720	18720	18720	18720	0
180	20230724	162900	64585550	18720	18720	18720	18720	0
181	20230724	162800	64585550	18720	18720	18720	18720	0
182	20230724	162700	64585550	18720	18720	18720	18720	11
183	20230724	162600	64585550	18720	18720	18720	18720	0
184	20230724	162500	64585550	18720	18720	18720	18720	0
185	20230724	162400	64585550	18720	18720	18720	18720	0
186	20230724	162300	64585550	18720	18720	18720	18720	0
187	20230724	162200	64585550	18720	18720	18720	18720	0
188	20230724	162100	64585550	18720	18720	18720	18720	0
189	20230724	162000	64585550	18720	18720	18720	18720	0
190	20230724	161900	64585550	18720	18720	18720	18720	0
191	20230724	161800	64585550	18720	18720	18720	18720	0
192	20230724	161700	64585550	18720	18720	18720	18720	0
193	20230724	161600	64585550	18720	18720	18720	18720	0
194	20230724	161500	64585550	18720	18720	18720	18720	0
195	20230724	161400	64585550	18720	18720	18720	18720	0
196	20230724	161300	64585550	18720	18720	18720	18720	0
197	20230724	161200	64585550	18720	18720	18720	18720	0
198	20230724	161100	64585550	18720	18720	18720	18720	0
199	20230724	161000	64585550	18720	18720	18720	18720	0
200	20230724	160900	64585550	18720	18720	18720	18720	0
201	20230724	160800	64585550	18720	18720	18720	18720	0
202	20230724	160700	64585550	18720	18720	18720	18720	0
203	20230724	160600	64585550	18720	18720	18720	18720	0
204	20230724	160500	64585550	18720	18720	18720	18720	0
205	20230724	160400	64585550	18720	18720	18720	18720	0
206	20230724	160300	64585550	18720	18720	18720	18720	0
207	20230724	160200	64585550	18720	18720	18720	18720	0
208	20230724	160100	64585550	18720	18720	18720	18720	0
209	20230724	160000	64585550	18720	18720	18720	18720	0
210	20230724	155900	64585550	18720	18720	18720	18720	0
211	20230724	155800	64585550	18720	18720	18720	18720	0
212	20230724	155700	64585550	18720	18720	18720	18720	11
213	20230724	155600	64585550	18720	18720	18720	18720	0
214	20230724	155500	64585550	18720	18720	18720	18720	0
215	20230724	155400	64585550	18720	18720	18720	18720	0
216	20230724	155300	64585550	18720	18720	18720	18720	0
217	20230724	155200	64585550	18720	18720	18720	18720	0
218	20230724	155100	64585550	18720	18720	18720	18720	0
219	20230724	155000	64585550	18720	18720	18720	18720	0
220	20230724	154900	64585550	18720	18720	18720	18720	0
221	20230724	154800	64585550	18720	18720	18720	18720	0
222	20230724	154700	64585550	18720	18720	18720	18720	0
223	20230724	154600	64585550	18720	18720	18720	18720	0
224	20230724	154500	64585550	18720	18720	18720	18720	0
225	20230724	154400	64585550	18720	18720	18720	18720	0
226	20230724	154300	64585550	18720	18720	18720	18720	0
227	20230724	154200	64585550	18720	18720	18720	18720	0
228	20230724	154100	64585550	18720	18720	18720	18720	0
229	20230724	154000	64585550	18720	18720	18720	18720	0
230	20230724	153900	64585550	18720	18720	18720	18720	0
231	20230724	153800	64585550	18720	18720	18720	18720	0
232	20230724	153700	64585550	18720	18720	18720	18720	0
233	20230724	153600	64585550	18720	18720	18720	18720	0
234	20230724	153500	64585550	18720	18720	18720	18720	0
235	20230724	153400	64585550	18720	18720	18720	18720	0
236	20230724	153300	64585550	18720	18720	18720	18720	0
237	20230724	153200	64585550	18720	18720	18720	18720	0
238	20230724	153100	64585550	18720	18720	18720	18720	0
239	20230724	153000	64585550	18720	18720	18720	18720	11
240	20230724	152900	64379630	18720	18720	18720	18720	0
241	20230724	152800	64379630	18720	18720	18720	18720	0
242	20230724	152700	64379630	18720	18720	18720	18720	0
243	20230724	152600	64379630	18720	18720	18720	18720	0
244	20230724	152500	64379630	18720	18720	18720	18720	0
245	20230724	152400	64379630	18720	18720	18720	18720	0
246	20230724	152300	64379630	18720	18720	18720	18720	0
247	20230724	152200	64379630	18720	18720	18720	18720	0
248	20230724	152100	64379630	18720	18720	18720	18720	0
249	20230724	152000	64379630	18720	18720	18720	18720	0
250	20230724	151900	64379630	18720	18720	18720	18720	0
251	20230724	151800	64379630	18720	18720	18720	18720	0
252	20230724	151700	64379630	18720	18720	18720	18720	1
253	20230724	151600	64360910	18650	18650	18650	18650	0
254	20230724	151500	64360910	18650	18650	18650	18650	2
255	20230724	151400	64323610	18650	18650	18650	18650	0
256	20230724	151300	64323610	18650	18650	18650	18650	0
257	20230724	151200	64323610	18650	18650	18650	18650	1
258	20230724	151100	64304960	18650	18650	18650	18650	10
259	20230724	151000	64118460	18650	18650	18650	18650	0
260	20230724	150900	64118460	18650	18650	18650	18650	0
261	20230724	150800	64118460	18650	18650	18650	18650	1
262	20230724	150700	64099810	18660	18660	18660	18660	30
263	20230724	150600	63540010	18660	18660	18660	18660	2
264	20230724	150500	63502690	18660	18660	18660	18660	1
265	20230724	150400	63484030	18660	18660	18660	18660	0
266	20230724	150300	63484030	18660	18660	18660	18660	0
267	20230724	150200	63484030	18660	18660	18660	18660	0
268	20230724	150100	63484030	18660	18660	18660	18660	0
269	20230724	150000	63484030	18660	18660	18660	18660	5
270	20230724	145900	63390730	18660	18660	18660	18660	0
271	20230724	145800	63390730	18660	18660	18660	18660	0
272	20230724	145700	63390730	18660	18660	18660	18660	0
273	20230724	145600	63390730	18660	18660	18660	18660	0
274	20230724	145500	63390730	18660	18660	18660	18660	1
275	20230724	145400	63372070	18660	18660	18660	18660	0
276	20230724	145300	63372070	18660	18660	18660	18660	0
277	20230724	145200	63372070	18660	18660	18660	18660	0
278	20230724	145100	63372070	18660	18660	18660	18660	0
279	20230724	145000	63372070	18660	18660	18660	18660	120
280	20230724	144900	61132870	18660	18650	18660	18650	71
281	20230724	144800	59808120	18640	18650	18650	18640	154
282	20230724	144700	56936670	18660	18660	18660	18660	0
283	20230724	144600	56936670	18660	18660	18660	18660	0
284	20230724	144500	56936670	18660	18660	18660	18660	0
285	20230724	144400	56936670	18660	18660	18660	18660	120
286	20230724	144300	54697470	18650	18650	18650	18650	21
287	20230724	144200	54305820	18660	18670	18670	18660	55
288	20230724	144100	53279500	18660	18670	18670	18660	50
289	20230724	144000	52346480	18700	18700	18700	18700	0
290	20230724	143900	52346480	18700	18700	18700	18700	0
291	20230724	143800	52346480	18700	18700	18700	18700	10
292	20230724	143700	52159480	18700	18700	18700	18700	0
293	20230724	143600	52159480	18700	18700	18700	18700	1
294	20230724	143500	52140780	18720	18720	18720	18720	0
295	20230724	143400	52140780	18720	18720	18720	18720	0
296	20230724	143300	52140780	18720	18720	18720	18720	0
297	20230724	143200	52140780	18720	18720	18720	18720	0
298	20230724	143100	52140780	18720	18720	18720	18720	0
299	20230724	143000	52140780	18720	18720	18720	18720	0
300	20230724	142900	52140780	18720	18720	18720	18720	0
301	20230724	142800	52140780	18720	18720	18720	18720	0
302	20230724	142700	52140780	18720	18720	18720	18720	0
303	20230724	142600	52140780	18720	18720	18720	18720	10
304	20230724	142500	51953580	18720	18720	18720	18720	0
305	20230724	142400	51953580	18720	18720	18720	18720	0
306	20230724	142300	51953580	18720	18720	18720	18720	0
307	20230724	142200	51953580	18720	18720	18720	18720	0
308	20230724	142100	51953580	18720	18720	18720	18720	0
309	20230724	142000	51953580	18720	18720	18720	18720	10
310	20230724	141900	51766380	18730	18730	18730	18730	0
311	20230724	141800	51766380	18730	18730	18730	18730	0
312	20230724	141700	51766380	18730	18730	18730	18730	0
313	20230724	141600	51766380	18730	18730	18730	18730	0
314	20230724	141500	51766380	18730	18730	18730	18730	0
315	20230724	141400	51766380	18730	18730	18730	18730	0
316	20230724	141300	51766380	18730	18730	18730	18730	0
317	20230724	141200	51766380	18730	18730	18730	18730	0
318	20230724	141100	51766380	18730	18730	18730	18730	10
319	20230724	141000	51579080	18730	18730	18730	18730	0
320	20230724	140900	51579080	18730	18730	18730	18730	0
321	20230724	140800	51579080	18730	18730	18730	18730	0
322	20230724	140700	51579080	18730	18730	18730	18730	0
323	20230724	140600	51579080	18730	18730	18730	18730	0
324	20230724	140500	51579080	18730	18730	18730	18730	0
325	20230724	140400	51579080	18730	18730	18730	18730	0
326	20230724	140300	51579080	18730	18730	18730	18730	0
327	20230724	140200	51579080	18730	18730	18730	18730	0
328	20230724	140100	51579080	18730	18730	18730	18730	0
329	20230724	140000	51579080	18730	18730	18730	18730	0
330	20230724	135900	51579080	18730	18730	18730	18730	9
331	20230724	135800	51410510	18700	18700	18700	18700	0
332	20230724	135700	51410510	18700	18700	18700	18700	200
333	20230724	135600	47670510	18680	18680	18680	18680	0
334	20230724	135500	47670510	18680	18680	18680	18680	8
335	20230724	135400	47521070	18680	18680	18680	18680	12
336	20230724	135300	47296910	18680	18680	18680	18680	10
337	20230724	135200	47110110	18680	18680	18680	18680	32
338	20230724	135100	46512350	18670	18670	18670	18670	1
339	20230724	135000	46493680	18680	18680	18680	18670	147
340	20230724	134900	43747740	18680	18690	18690	18680	210
341	20230724	134800	39823770	18690	18690	18690	18690	1
342	20230724	134700	39805080	18690	18730	18730	18690	31
343	20230724	134600	39224490	18740	18740	18740	18740	0
344	20230724	134500	39224490	18740	18740	18740	18740	0
345	20230724	134400	39224490	18740	18740	18740	18740	0
346	20230724	134300	39224490	18740	18740	18740	18740	0
347	20230724	134200	39224490	18740	18740	18740	18740	0
348	20230724	134100	39224490	18740	18740	18740	18740	0
349	20230724	134000	39224490	18740	18740	18740	18740	5
350	20230724	133900	39130790	18740	18740	18740	18740	0
351	20230724	133800	39130790	18740	18740	18740	18740	2
352	20230724	133700	39093310	18740	18740	18740	18740	1
353	20230724	133600	39074570	18690	18690	18690	18690	0
354	20230724	133500	39074570	18690	18690	18690	18690	7
355	20230724	133400	38943740	18700	18700	18700	18700	7
356	20230724	133300	38812840	18750	18750	18750	18750	0
357	20230724	133200	38812840	18750	18750	18750	18750	0
358	20230724	133100	38812840	18750	18750	18750	18750	0
359	20230724	133000	38812840	18750	18750	18750	18750	0
360	20230724	132900	38812840	18750	18750	18750	18750	0
361	20230724	132800	38812840	18750	18750	18750	18750	0
362	20230724	132700	38812840	18750	18750	18750	18750	0
363	20230724	132600	38812840	18750	18750	18750	18750	0
364	20230724	132500	38812840	18750	18750	18750	18750	0
365	20230724	132400	38812840	18750	18750	18750	18750	0
366	20230724	132300	38812840	18750	18750	18750	18750	0
367	20230724	132200	38812840	18750	18750	18750	18750	0
368	20230724	132100	38812840	18750	18750	18750	18750	0
369	20230724	132000	38812840	18750	18750	18750	18750	0
370	20230724	131900	38812840	18750	18750	18750	18750	1
371	20230724	131800	38794090	18700	18700	18700	18700	0
372	20230724	131700	38794090	18700	18700	18700	18700	0
373	20230724	131600	38794090	18700	18700	18700	18700	0
374	20230724	131500	38794090	18700	18700	18700	18700	47
375	20230724	131400	37915190	18750	18750	18750	18750	0
376	20230724	131300	37915190	18750	18750	18750	18750	0
377	20230724	131200	37915190	18750	18750	18750	18750	0
378	20230724	131100	37915190	18750	18750	18750	18750	0
379	20230724	131000	37915190	18750	18750	18750	18750	3
380	20230724	130900	37858940	18700	18700	18700	18700	0
381	20230724	130800	37858940	18700	18700	18700	18700	0
382	20230724	130700	37858940	18700	18700	18700	18700	0
383	20230724	130600	37858940	18700	18700	18700	18700	0
384	20230724	130500	37858940	18700	18700	18700	18700	0
385	20230724	130400	37858940	18700	18700	18700	18700	0
386	20230724	130300	37858940	18700	18700	18700	18700	0
387	20230724	130200	37858940	18700	18700	18700	18700	0
388	20230724	130100	37858940	18700	18700	18700	18700	0
389	20230724	130000	37858940	18700	18700	18700	18700	0
390	20230724	125900	37858940	18700	18700	18700	18700	0
391	20230724	125800	37858940	18700	18700	18700	18700	0
392	20230724	125700	37858940	18700	18700	18700	18700	1
393	20230724	125600	37840240	18760	18760	18760	18760	0
394	20230724	125500	37840240	18760	18760	18760	18760	0
395	20230724	125400	37840240	18760	18760	18760	18760	0
396	20230724	125300	37840240	18760	18760	18760	18760	0
397	20230724	125200	37840240	18760	18760	18760	18760	0
398	20230724	125100	37840240	18760	18760	18760	18760	0
399	20230724	125000	37840240	18760	18760	18760	18760	42
400	20230724	124900	37052320	18760	18760	18760	18760	1
401	20230724	124800	37033560	18700	18700	18700	18700	0
402	20230724	124700	37033560	18700	18700	18700	18700	0
403	20230724	124600	37033560	18700	18700	18700	18700	50
404	20230724	124500	36098560	18770	18770	18770	18770	0
405	20230724	124400	36098560	18770	18770	18770	18770	0
406	20230724	124300	36098560	18770	18770	18770	18770	0
407	20230724	124200	36098560	18770	18770	18770	18770	0
408	20230724	124100	36098560	18770	18770	18770	18770	0
409	20230724	124000	36098560	18770	18770	18770	18770	0
410	20230724	123900	36098560	18770	18770	18770	18770	0
411	20230724	123800	36098560	18770	18770	18770	18770	1
412	20230724	123700	36079790	18750	18750	18750	18750	0
413	20230724	123600	36079790	18750	18750	18750	18750	0
414	20230724	123500	36079790	18750	18750	18750	18750	0
415	20230724	123400	36079790	18750	18750	18750	18750	0
416	20230724	123300	36079790	18750	18750	18750	18750	0
417	20230724	123200	36079790	18750	18750	18750	18750	0
418	20230724	123100	36079790	18750	18750	18750	18750	0
419	20230724	123000	36079790	18750	18750	18750	18750	0
420	20230724	122900	36079790	18750	18750	18750	18750	53
421	20230724	122800	35086040	18750	18750	18750	18750	0
422	20230724	122700	35086040	18750	18750	18750	18750	0
423	20230724	122600	35086040	18750	18750	18750	18750	0
424	20230724	122500	35086040	18750	18750	18750	18750	21
425	20230724	122400	34692290	18750	18750	18750	18750	34
426	20230724	122300	34054790	18750	18750	18750	18750	1
427	20230724	122200	34036040	18750	18750	18750	18750	0
428	20230724	122100	34036040	18750	18750	18750	18750	0
429	20230724	122000	34036040	18750	18750	18750	18750	0
430	20230724	121900	34036040	18750	18720	18750	18720	21
431	20230724	121800	33642700	18670	18670	18670	18670	0
432	20230724	121700	33642700	18670	18690	18690	18670	60
433	20230724	121600	32522170	18730	18730	18730	18730	0
434	20230724	121500	32522170	18730	18730	18730	18730	0
435	20230724	121400	32522170	18730	18730	18730	18730	0
436	20230724	121300	32522170	18730	18730	18730	18730	0
437	20230724	121200	32522170	18730	18730	18730	18730	0
438	20230724	121100	32522170	18730	18730	18730	18730	0
439	20230724	121000	32522170	18730	18730	18730	18730	0
440	20230724	120900	32522170	18730	18730	18730	18730	0
441	20230724	120800	32522170	18730	18730	18730	18730	0
442	20230724	120700	32522170	18730	18730	18730	18730	0
443	20230724	120600	32522170	18730	18730	18730	18730	0
444	20230724	120500	32522170	18730	18730	18730	18730	0
445	20230724	120400	32522170	18730	18730	18730	18730	0
446	20230724	120300	32522170	18730	18730	18730	18730	0
447	20230724	120200	32522170	18730	18730	18730	18730	0
448	20230724	120100	32522170	18730	18730	18730	18730	0
449	20230724	120000	32522170	18730	18730	18730	18730	0
450	20230724	115900	32522170	18730	18720	18730	18720	10
451	20230724	115800	32334880	18690	18690	18690	18690	0
452	20230724	115700	32334880	18690	18690	18690	18690	6
453	20230724	115600	32222740	18730	18730	18730	18730	0
454	20230724	115500	32222740	18730	18720	18730	18720	176
455	20230724	115400	28926890	18720	18720	18720	18720	0
456	20230724	115300	28926890	18720	18720	18720	18720	0
457	20230724	115200	28926890	18720	18720	18720	18720	0
458	20230724	115100	28926890	18720	18720	18720	18720	0
459	20230724	115000	28926890	18720	18720	18720	18720	0
460	20230724	114900	28926890	18720	18720	18720	18720	0
461	20230724	114800	28926890	18720	18720	18720	18720	0
462	20230724	114700	28926890	18720	18720	18720	18720	0
463	20230724	114600	28926890	18720	18720	18720	18720	0
464	20230724	114500	28926890	18720	18720	18720	18720	0
465	20230724	114400	28926890	18720	18720	18720	18720	0
466	20230724	114300	28926890	18720	18720	18720	18720	0
467	20230724	114200	28926890	18720	18720	18720	18720	0
468	20230724	114100	28926890	18720	18720	18720	18720	50
469	20230724	114000	27990890	18720	18710	18720	18710	241
470	20230724	113900	23479840	18640	18640	18640	18640	0
471	20230724	113800	23479840	18640	18640	18640	18640	0
472	20230724	113700	23479840	18640	18640	18640	18640	0
473	20230724	113600	23479840	18640	18640	18640	18640	0
474	20230724	113500	23479840	18640	18640	18640	18640	1
475	20230724	113400	23461200	18640	18640	18640	18640	3
476	20230724	113300	23405280	18720	18720	18720	18720	0
477	20230724	113200	23405280	18720	18720	18720	18720	0
478	20230724	113100	23405280	18720	18720	18720	18720	0
479	20230724	113000	23405280	18720	18720	18720	18720	0
480	20230724	112900	23405280	18720	18720	18720	18720	0
481	20230724	112800	23405280	18720	18720	18720	18720	0
482	20230724	112700	23405280	18720	18720	18720	18720	0
483	20230724	112600	23405280	18720	18720	18720	18720	0
484	20230724	112500	23405280	18720	18720	18720	18720	0
485	20230724	112400	23405280	18720	18720	18720	18720	0
486	20230724	112300	23405280	18720	18720	18720	18720	0
487	20230724	112200	23405280	18720	18720	18720	18720	0
488	20230724	112100	23405280	18720	18720	18720	18720	0
489	20230724	112000	23405280	18720	18720	18720	18720	0
490	20230724	111900	23405280	18720	18720	18720	18720	0
491	20230724	111800	23405280	18720	18720	18720	18720	0
492	20230724	111700	23405280	18720	18720	18720	18720	0
493	20230724	111600	23405280	18720	18720	18720	18720	0
494	20230724	111500	23405280	18720	18720	18720	18720	0
495	20230724	111400	23405280	18720	18720	18720	18720	0
496	20230724	111300	23405280	18720	18720	18720	18720	0
497	20230724	111200	23405280	18720	18720	18720	18720	0
498	20230724	111100	23405280	18720	18720	18720	18720	0
499	20230724	111000	23405280	18720	18720	18720	18720	0
500	20230724	110900	23405280	18720	18720	18720	18720	0
501	20230724	110800	23405280	18720	18720	18720	18720	0
502	20230724	110700	23405280	18720	18720	18720	18720	0
503	20230724	110600	23405280	18720	18720	18720	18720	0
504	20230724	110500	23405280	18720	18720	18720	18720	0
505	20230724	110400	23405280	18720	18720	18720	18720	0
506	20230724	110300	23405280	18720	18720	18720	18720	0
507	20230724	110200	23405280	18720	18720	18720	18720	0
508	20230724	110100	23405280	18720	18720	18720	18720	0
509	20230724	110000	23405280	18720	18720	18720	18720	0
510	20230724	105900	23405280	18720	18720	18720	18720	0
511	20230724	105800	23405280	18720	18720	18720	18720	0
512	20230724	105700	23405280	18720	18720	18720	18720	0
513	20230724	105600	23405280	18720	18720	18720	18720	0
514	20230724	105500	23405280	18720	18720	18720	18720	0
515	20230724	105400	23405280	18720	18720	18720	18720	0
516	20230724	105300	23405280	18720	18720	18720	18720	0
517	20230724	105200	23405280	18720	18720	18720	18720	0
518	20230724	105100	23405280	18720	18720	18720	18720	0
519	20230724	105000	23405280	18720	18720	18720	18720	0
520	20230724	104900	23405280	18720	18720	18720	18720	0
521	20230724	104800	23405280	18720	18720	18720	18720	0
522	20230724	104700	23405280	18720	18720	18720	18720	0
523	20230724	104600	23405280	18720	18720	18720	18720	0
524	20230724	104500	23405280	18720	18720	18720	18720	0
525	20230724	104400	23405280	18720	18720	18720	18720	0
526	20230724	104300	23405280	18720	18720	18720	18720	0
527	20230724	104200	23405280	18720	18720	18720	18720	0
528	20230724	104100	23405280	18720	18720	18720	18720	0
529	20230724	104000	23405280	18720	18720	18720	18720	0
530	20230724	103900	23405280	18720	18720	18720	18720	0
531	20230724	103800	23405280	18720	18720	18720	18720	0
532	20230724	103700	23405280	18720	18720	18720	18720	0
533	20230724	103600	23405280	18720	18720	18720	18720	1
534	20230724	103500	23386560	18720	18720	18720	18720	0
535	20230724	103400	23386560	18720	18720	18720	18720	0
536	20230724	103300	23386560	18720	18720	18720	18720	1
537	20230724	103200	23367840	18700	18700	18700	18700	1
538	20230724	103100	23349140	18700	18700	18700	18700	1
539	20230724	103000	23330440	18690	18690	18690	18690	0
540	20230724	102900	23330440	18690	18690	18690	18690	0
541	20230724	102800	23330440	18690	18690	18690	18690	0
542	20230724	102700	23330440	18690	18690	18690	18690	0
543	20230724	102600	23330440	18690	18690	18690	18690	0
544	20230724	102500	23330440	18690	18690	18690	18690	0
545	20230724	102400	23330440	18690	18690	18690	18690	1
546	20230724	102300	23311750	18700	18700	18700	18700	0
547	20230724	102200	23311750	18700	18700	18700	18700	30
548	20230724	102100	22750750	18700	18700	18700	18700	0
549	20230724	102000	22750750	18700	18700	18700	18700	0
550	20230724	101900	22750750	18700	18700	18700	18700	0
551	20230724	101800	22750750	18700	18700	18700	18700	0
552	20230724	101700	22750750	18700	18700	18700	18700	0
553	20230724	101600	22750750	18700	18700	18700	18700	150
554	20230724	101500	19945750	18700	18700	18700	18700	0
555	20230724	101400	19945750	18700	18700	18700	18700	0
556	20230724	101300	19945750	18700	18700	18700	18700	0
557	20230724	101200	19945750	18700	18700	18700	18700	0
558	20230724	101100	19945750	18700	18700	18700	18700	0
559	20230724	101000	19945750	18700	18700	18700	18700	0
560	20230724	100900	19945750	18700	18700	18700	18700	0
561	20230724	100800	19945750	18700	18700	18700	18700	0
562	20230724	100700	19945750	18700	18700	18700	18700	0
563	20230724	100600	19945750	18700	18700	18700	18700	0
564	20230724	100500	19945750	18700	18700	18700	18700	0
565	20230724	100400	19945750	18700	18700	18700	18700	0
566	20230724	100300	19945750	18700	18700	18700	18700	1
567	20230724	100200	19927050	18710	18710	18710	18710	0
568	20230724	100100	19927050	18710	18710	18710	18710	0
569	20230724	100000	19927050	18710	18710	18710	18710	0
570	20230724	095900	19927050	18710	18710	18710	18710	0
571	20230724	095800	19927050	18710	18710	18710	18710	0
572	20230724	095700	19927050	18710	18710	18710	18710	0
573	20230724	095600	19927050	18710	18720	18720	18710	108
574	20230724	095500	17905300	18730	18730	18730	18730	0
575	20230724	095400	17905300	18730	18730	18730	18730	0
576	20230724	095300	17905300	18730	18730	18730	18730	0
577	20230724	095200	17905300	18730	18730	18730	18730	0
578	20230724	095100	17905300	18730	18730	18730	18730	0
579	20230724	095000	17905300	18730	18730	18730	18730	0
580	20230724	094900	17905300	18730	18730	18730	18730	0
581	20230724	094800	17905300	18730	18730	18730	18730	0
582	20230724	094700	17905300	18730	18730	18730	18730	0
583	20230724	094600	17905300	18730	18730	18730	18730	0
584	20230724	094500	17905300	18730	18730	18730	18730	0
585	20230724	094400	17905300	18730	18730	18730	18730	0
586	20230724	094300	17905300	18730	18730	18730	18730	0
587	20230724	094200	17905300	18730	18730	18730	18730	0
588	20230724	094100	17905300	18730	18730	18730	18730	0
589	20230724	094000	17905300	18730	18730	18730	18730	0
590	20230724	093900	17905300	18730	18730	18730	18730	0
591	20230724	093800	17905300	18730	18730	18730	18730	0
592	20230724	093700	17905300	18730	18730	18730	18730	0
593	20230724	093600	17905300	18730	18730	18730	18730	1
594	20230724	093500	17886570	18730	18730	18730	18730	28
595	20230724	093400	17362130	18730	18730	18730	18730	0
596	20230724	093300	17362130	18730	18730	18730	18730	0
597	20230724	093200	17362130	18730	18730	18730	18730	0
598	20230724	093100	17362130	18730	18640	18730	18630	135
599	20230724	093000	14845810	18730	18730	18730	18730	0
600	20230724	092900	14845810	18730	18730	18730	18730	0
601	20230724	092800	14845810	18730	18730	18730	18730	0
602	20230724	092700	14845810	18730	18710	18730	18710	500
603	20230724	092600	5481550	18710	18710	18710	18710	10
604	20230724	092500	5294450	18640	18640	18640	18640	0
605	20230724	092400	5294450	18640	18650	18650	18640	6
606	20230724	092300	5182590	18710	18710	18710	18710	0
607	20230724	092200	5182590	18710	18710	18710	18710	0
608	20230724	092100	5182590	18710	18710	18710	18710	0
609	20230724	092000	5182590	18710	18710	18710	18710	0
610	20230724	091900	5182590	18710	18710	18710	18710	0
611	20230724	091800	5182590	18710	18710	18710	18710	0
612	20230724	091700	5182590	18710	18710	18710	18710	0
613	20230724	091600	5182590	18710	18710	18710	18710	0
614	20230724	091500	5182590	18710	18710	18710	18710	15
615	20230724	091400	4901940	18720	18720	18720	18720	0
616	20230724	091300	4901940	18720	18720	18720	18720	30
617	20230724	091200	4340340	18730	18730	18730	18730	0
618	20230724	091100	4340340	18730	18730	18730	18730	0
619	20230724	091000	4340340	18730	18730	18730	18730	5
620	20230724	090900	4246690	18730	18700	18730	18700	20
621	20230724	090800	3872360	18700	18700	18700	18700	10
622	20230724	090700	3685360	18640	18640	18640	18640	0
623	20230724	090600	3685360	18640	18640	18640	18640	0
624	20230724	090500	3685360	18640	18640	18640	18640	0
625	20230724	090400	3685360	18640	18640	18640	18640	0
626	20230724	090300	3685360	18640	18650	18650	18640	5
627	20230724	090200	3592120	18660	18680	18680	18660	53
628	20230724	090100	2603110	18690	18710	18710	18690	16
629	20230724	090000	2303780	18720	18730	18730	18720	123