KissMeData/106190/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195900	51736280	13270	13270	13270	13270	493
3	20230714	195800	51736280	13270	13270	13270	13270	0
4	20230714	195700	51736280	13270	13270	13270	13270	0
5	20230714	195600	51736280	13270	13270	13270	13270	0
6	20230714	195500	51736280	13270	13270	13270	13270	0
7	20230714	195400	51736280	13270	13270	13270	13270	0
8	20230714	195300	51736280	13270	13270	13270	13270	0
9	20230714	195200	51736280	13270	13270	13270	13270	0
10	20230714	195100	51736280	13270	13270	13270	13270	0
11	20230714	195000	51736280	13270	13270	13270	13270	0
12	20230714	194900	51736280	13270	13270	13270	13270	0
13	20230714	194800	51736280	13270	13270	13270	13270	0
14	20230714	194700	51736280	13270	13270	13270	13270	0
15	20230714	194600	51736280	13270	13270	13270	13270	0
16	20230714	194500	51736280	13270	13270	13270	13270	0
17	20230714	194400	51736280	13270	13270	13270	13270	0
18	20230714	194300	51736280	13270	13270	13270	13270	0
19	20230714	194200	51736280	13270	13270	13270	13270	0
20	20230714	194100	51736280	13270	13270	13270	13270	0
21	20230714	194000	51736280	13270	13270	13270	13270	0
22	20230714	193900	51736280	13270	13270	13270	13270	0
23	20230714	193800	51736280	13270	13270	13270	13270	0
24	20230714	193700	51736280	13270	13270	13270	13270	0
25	20230714	193600	51736280	13270	13270	13270	13270	0
26	20230714	193500	51736280	13270	13270	13270	13270	0
27	20230714	193400	51736280	13270	13270	13270	13270	0
28	20230714	193300	51736280	13270	13270	13270	13270	0
29	20230714	193200	51736280	13270	13270	13270	13270	0
30	20230714	193100	51736280	13270	13270	13270	13270	0
31	20230714	193000	51736280	13270	13270	13270	13270	0
32	20230714	192900	51736280	13270	13270	13270	13270	493
33	20230714	192800	51736280	13270	13270	13270	13270	0
34	20230714	192700	51736280	13270	13270	13270	13270	0
35	20230714	192600	51736280	13270	13270	13270	13270	0
36	20230714	192500	51736280	13270	13270	13270	13270	0
37	20230714	192400	51736280	13270	13270	13270	13270	0
38	20230714	192300	51736280	13270	13270	13270	13270	0
39	20230714	192200	51736280	13270	13270	13270	13270	0
40	20230714	192100	51736280	13270	13270	13270	13270	0
41	20230714	192000	51736280	13270	13270	13270	13270	0
42	20230714	191900	51736280	13270	13270	13270	13270	0
43	20230714	191800	51736280	13270	13270	13270	13270	0
44	20230714	191700	51736280	13270	13270	13270	13270	0
45	20230714	191600	51736280	13270	13270	13270	13270	0
46	20230714	191500	51736280	13270	13270	13270	13270	0
47	20230714	191400	51736280	13270	13270	13270	13270	0
48	20230714	191300	51736280	13270	13270	13270	13270	0
49	20230714	191200	51736280	13270	13270	13270	13270	0
50	20230714	191100	51736280	13270	13270	13270	13270	0
51	20230714	191000	51736280	13270	13270	13270	13270	0
52	20230714	190900	51736280	13270	13270	13270	13270	0
53	20230714	190800	51736280	13270	13270	13270	13270	0
54	20230714	190700	51736280	13270	13270	13270	13270	0
55	20230714	190600	51736280	13270	13270	13270	13270	0
56	20230714	190500	51736280	13270	13270	13270	13270	0
57	20230714	190400	51736280	13270	13270	13270	13270	0
58	20230714	190300	51736280	13270	13270	13270	13270	0
59	20230714	190200	51736280	13270	13270	13270	13270	0
60	20230714	190100	51736280	13270	13270	13270	13270	0
61	20230714	190000	51736280	13270	13270	13270	13270	0
62	20230714	185900	51736280	13270	13270	13270	13270	493
63	20230714	185800	51736280	13270	13270	13270	13270	0
64	20230714	185700	51736280	13270	13270	13270	13270	0
65	20230714	185600	51736280	13270	13270	13270	13270	0
66	20230714	185500	51736280	13270	13270	13270	13270	0
67	20230714	185400	51736280	13270	13270	13270	13270	0
68	20230714	185300	51736280	13270	13270	13270	13270	0
69	20230714	185200	51736280	13270	13270	13270	13270	0
70	20230714	185100	51736280	13270	13270	13270	13270	0
71	20230714	185000	51736280	13270	13270	13270	13270	0
72	20230714	184900	51736280	13270	13270	13270	13270	0
73	20230714	184800	51736280	13270	13270	13270	13270	0
74	20230714	184700	51736280	13270	13270	13270	13270	0
75	20230714	184600	51736280	13270	13270	13270	13270	0
76	20230714	184500	51736280	13270	13270	13270	13270	0
77	20230714	184400	51736280	13270	13270	13270	13270	0
78	20230714	184300	51736280	13270	13270	13270	13270	0
79	20230714	184200	51736280	13270	13270	13270	13270	0
80	20230714	184100	51736280	13270	13270	13270	13270	0
81	20230714	184000	51736280	13270	13270	13270	13270	0
82	20230714	183900	51736280	13270	13270	13270	13270	0
83	20230714	183800	51736280	13270	13270	13270	13270	0
84	20230714	183700	51736280	13270	13270	13270	13270	0
85	20230714	183600	51736280	13270	13270	13270	13270	0
86	20230714	183500	51736280	13270	13270	13270	13270	0
87	20230714	183400	51736280	13270	13270	13270	13270	0
88	20230714	183300	51736280	13270	13270	13270	13270	0
89	20230714	183200	51736280	13270	13270	13270	13270	0
90	20230714	183100	51736280	13270	13270	13270	13270	0
91	20230714	183000	51736280	13270	13270	13270	13270	0
92	20230714	182900	51736280	13270	13270	13270	13270	493
93	20230714	182800	51736280	13270	13270	13270	13270	0
94	20230714	182700	51736280	13270	13270	13270	13270	0
95	20230714	182600	51736280	13270	13270	13270	13270	0
96	20230714	182500	51736280	13270	13270	13270	13270	0
97	20230714	182400	51736280	13270	13270	13270	13270	0
98	20230714	182300	51736280	13270	13270	13270	13270	0
99	20230714	182200	51736280	13270	13270	13270	13270	0
100	20230714	182100	51736280	13270	13270	13270	13270	0
101	20230714	182000	51736280	13270	13270	13270	13270	0
102	20230714	181900	51736280	13270	13270	13270	13270	0
103	20230714	181800	51736280	13270	13270	13270	13270	0
104	20230714	181700	51736280	13270	13270	13270	13270	0
105	20230714	181600	51736280	13270	13270	13270	13270	0
106	20230714	181500	51736280	13270	13270	13270	13270	0
107	20230714	181400	51736280	13270	13270	13270	13270	0
108	20230714	181300	51736280	13270	13270	13270	13270	0
109	20230714	181200	51736280	13270	13270	13270	13270	0
110	20230714	181100	51736280	13270	13270	13270	13270	0
111	20230714	181000	51736280	13270	13270	13270	13270	0
112	20230714	180900	51736280	13270	13270	13270	13270	0
113	20230714	180800	51736280	13270	13270	13270	13270	0
114	20230714	180700	51736280	13270	13270	13270	13270	0
115	20230714	180600	51736280	13270	13270	13270	13270	0
116	20230714	180500	51736280	13270	13270	13270	13270	0
117	20230714	180400	51736280	13270	13270	13270	13270	0
118	20230714	180300	51736280	13270	13270	13270	13270	0
119	20230714	180200	51736280	13270	13270	13270	13270	0
120	20230714	180100	51736280	13270	13270	13270	13270	0
121	20230714	180000	51736280	13270	13270	13270	13270	0
122	20230714	175900	51736280	13270	13270	13270	13270	493
123	20230714	175800	51736280	13270	13270	13270	13270	0
124	20230714	175700	51736280	13270	13270	13270	13270	0
125	20230714	175600	51736280	13270	13270	13270	13270	0
126	20230714	175500	51736280	13270	13270	13270	13270	0
127	20230714	175400	51736280	13270	13270	13270	13270	0
128	20230714	175300	51736280	13270	13270	13270	13270	0
129	20230714	175200	51736280	13270	13270	13270	13270	0
130	20230714	175100	51736280	13270	13270	13270	13270	0
131	20230714	175000	51736280	13270	13270	13270	13270	0
132	20230714	174900	51736280	13270	13270	13270	13270	0
133	20230714	174800	51736280	13270	13270	13270	13270	0
134	20230714	174700	51736280	13270	13270	13270	13270	0
135	20230714	174600	51736280	13270	13270	13270	13270	0
136	20230714	174500	51736280	13270	13270	13270	13270	0
137	20230714	174400	51736280	13270	13270	13270	13270	0
138	20230714	174300	51736280	13270	13270	13270	13270	0
139	20230714	174200	51736280	13270	13270	13270	13270	0
140	20230714	174100	51736280	13270	13270	13270	13270	0
141	20230714	174000	51736280	13270	13270	13270	13270	0
142	20230714	173900	51736280	13270	13270	13270	13270	0
143	20230714	173800	51736280	13270	13270	13270	13270	0
144	20230714	173700	51736280	13270	13270	13270	13270	0
145	20230714	173600	51736280	13270	13270	13270	13270	0
146	20230714	173500	51736280	13270	13270	13270	13270	0
147	20230714	173400	51736280	13270	13270	13270	13270	0
148	20230714	173300	51736280	13270	13270	13270	13270	0
149	20230714	173200	51736280	13270	13270	13270	13270	0
150	20230714	173100	51736280	13270	13270	13270	13270	0
151	20230714	173000	51736280	13270	13270	13270	13270	0
152	20230714	172900	51736280	13270	13270	13270	13270	493
153	20230714	172800	51736280	13270	13270	13270	13270	0
154	20230714	172700	51736280	13270	13270	13270	13270	0
155	20230714	172600	51736280	13270	13270	13270	13270	0
156	20230714	172500	51736280	13270	13270	13270	13270	0
157	20230714	172400	51736280	13270	13270	13270	13270	0
158	20230714	172300	51736280	13270	13270	13270	13270	0
159	20230714	172200	51736280	13270	13270	13270	13270	0
160	20230714	172100	51736280	13270	13270	13270	13270	0
161	20230714	172000	51736280	13270	13270	13270	13270	0
162	20230714	171900	51736280	13270	13270	13270	13270	0
163	20230714	171800	51736280	13270	13270	13270	13270	0
164	20230714	171700	51736280	13270	13270	13270	13270	0
165	20230714	171600	51736280	13270	13270	13270	13270	0
166	20230714	171500	51736280	13270	13270	13270	13270	0
167	20230714	171400	51736280	13270	13270	13270	13270	0
168	20230714	171300	51736280	13270	13270	13270	13270	0
169	20230714	171200	51736280	13270	13270	13270	13270	0
170	20230714	171100	51736280	13270	13270	13270	13270	0
171	20230714	171000	51736280	13270	13270	13270	13270	0
172	20230714	170900	51736280	13270	13270	13270	13270	0
173	20230714	170800	51736280	13270	13270	13270	13270	0
174	20230714	170700	51736280	13270	13270	13270	13270	0
175	20230714	170600	51736280	13270	13270	13270	13270	0
176	20230714	170500	51736280	13270	13270	13270	13270	0
177	20230714	170400	51736280	13270	13270	13270	13270	0
178	20230714	170300	51736280	13270	13270	13270	13270	0
179	20230714	170200	51736280	13270	13270	13270	13270	0
180	20230714	170100	51736280	13270	13270	13270	13270	0
181	20230714	170000	51736280	13270	13270	13270	13270	0
182	20230714	165900	51736280	13270	13270	13270	13270	493
183	20230714	165800	51736280	13270	13270	13270	13270	0
184	20230714	165700	51736280	13270	13270	13270	13270	0
185	20230714	165600	51736280	13270	13270	13270	13270	0
186	20230714	165500	51736280	13270	13270	13270	13270	0
187	20230714	165400	51736280	13270	13270	13270	13270	0
188	20230714	165300	51736280	13270	13270	13270	13270	0
189	20230714	165200	51736280	13270	13270	13270	13270	0
190	20230714	165100	51736280	13270	13270	13270	13270	0
191	20230714	165000	51736280	13270	13270	13270	13270	0
192	20230714	164900	51736280	13270	13270	13270	13270	0
193	20230714	164800	51736280	13270	13270	13270	13270	0
194	20230714	164700	51736280	13270	13270	13270	13270	0
195	20230714	164600	51736280	13270	13270	13270	13270	0
196	20230714	164500	51736280	13270	13270	13270	13270	0
197	20230714	164400	51736280	13270	13270	13270	13270	0
198	20230714	164300	51736280	13270	13270	13270	13270	0
199	20230714	164200	51736280	13270	13270	13270	13270	0
200	20230714	164100	51736280	13270	13270	13270	13270	0
201	20230714	164000	51736280	13270	13270	13270	13270	0
202	20230714	163900	51736280	13270	13270	13270	13270	0
203	20230714	163800	51736280	13270	13270	13270	13270	0
204	20230714	163700	51736280	13270	13270	13270	13270	0
205	20230714	163600	51736280	13270	13270	13270	13270	0
206	20230714	163500	51736280	13270	13270	13270	13270	0
207	20230714	163400	51736280	13270	13270	13270	13270	0
208	20230714	163300	51736280	13270	13270	13270	13270	0
209	20230714	163200	51736280	13270	13270	13270	13270	0
210	20230714	163100	51736280	13270	13270	13270	13270	0
211	20230714	163000	51736280	13270	13270	13270	13270	0
212	20230714	162900	51736280	13270	13270	13270	13270	493
213	20230714	162800	51736280	13270	13270	13270	13270	0
214	20230714	162700	51736280	13270	13270	13270	13270	0
215	20230714	162600	51736280	13270	13270	13270	13270	0
216	20230714	162500	51736280	13270	13270	13270	13270	0
217	20230714	162400	51736280	13270	13270	13270	13270	0
218	20230714	162300	51736280	13270	13270	13270	13270	0
219	20230714	162200	51736280	13270	13270	13270	13270	0
220	20230714	162100	51736280	13270	13270	13270	13270	0
221	20230714	162000	51736280	13270	13270	13270	13270	0
222	20230714	161900	51736280	13270	13270	13270	13270	0
223	20230714	161800	51736280	13270	13270	13270	13270	0
224	20230714	161700	51736280	13270	13270	13270	13270	0
225	20230714	161600	51736280	13270	13270	13270	13270	0
226	20230714	161500	51736280	13270	13270	13270	13270	0
227	20230714	161400	51736280	13270	13270	13270	13270	0
228	20230714	161300	51736280	13270	13270	13270	13270	0
229	20230714	161200	51736280	13270	13270	13270	13270	0
230	20230714	161100	51736280	13270	13270	13270	13270	0
231	20230714	161000	51736280	13270	13270	13270	13270	0
232	20230714	160900	51736280	13270	13270	13270	13270	0
233	20230714	160800	51736280	13270	13270	13270	13270	0
234	20230714	160700	51736280	13270	13270	13270	13270	0
235	20230714	160600	51736280	13270	13270	13270	13270	0
236	20230714	160500	51736280	13270	13270	13270	13270	0
237	20230714	160400	51736280	13270	13270	13270	13270	0
238	20230714	160300	51736280	13270	13270	13270	13270	0
239	20230714	160200	51736280	13270	13270	13270	13270	0
240	20230714	160100	51736280	13270	13270	13270	13270	0
241	20230714	160000	51736280	13270	13270	13270	13270	0
242	20230714	155900	51736280	13270	13270	13270	13270	493
243	20230714	155800	51736280	13270	13270	13270	13270	0
244	20230714	155700	51736280	13270	13270	13270	13270	0
245	20230714	155600	51736280	13270	13270	13270	13270	0
246	20230714	155500	51736280	13270	13270	13270	13270	0
247	20230714	155400	51736280	13270	13270	13270	13270	0
248	20230714	155300	51736280	13270	13270	13270	13270	0
249	20230714	155200	51736280	13270	13270	13270	13270	0
250	20230714	155100	51736280	13270	13270	13270	13270	0
251	20230714	155000	51736280	13270	13270	13270	13270	0
252	20230714	154900	51736280	13270	13270	13270	13270	0
253	20230714	154800	51736280	13270	13270	13270	13270	0
254	20230714	154700	51736280	13270	13270	13270	13270	0
255	20230714	154600	51736280	13270	13270	13270	13270	0
256	20230714	154500	51736280	13270	13270	13270	13270	0
257	20230714	154400	51736280	13270	13270	13270	13270	0
258	20230714	154300	51736280	13270	13270	13270	13270	0
259	20230714	154200	51736280	13270	13270	13270	13270	0
260	20230714	154100	51736280	13270	13270	13270	13270	0
261	20230714	154000	51736280	13270	13270	13270	13270	0
262	20230714	153900	51736280	13270	13270	13270	13270	0
263	20230714	153800	51736280	13270	13270	13270	13270	0
264	20230714	153700	51736280	13270	13270	13270	13270	0
265	20230714	153600	51736280	13270	13270	13270	13270	0
266	20230714	153500	51736280	13270	13270	13270	13270	0
267	20230714	153400	51736280	13270	13270	13270	13270	0
268	20230714	153300	51736280	13270	13270	13270	13270	0
269	20230714	153200	51736280	13270	13270	13270	13270	0
270	20230714	153100	51736280	13270	13270	13270	13270	0
271	20230714	153000	51736280	13270	13270	13270	13270	493
272	20230714	152900	45194170	13270	13270	13270	13270	0
273	20230714	152800	45194170	13270	13270	13270	13270	0
274	20230714	152700	45194170	13270	13270	13270	13270	0
275	20230714	152600	45194170	13270	13270	13270	13270	0
276	20230714	152500	45194170	13270	13270	13270	13270	0
277	20230714	152400	45194170	13270	13270	13270	13270	0
278	20230714	152300	45194170	13270	13270	13270	13270	0
279	20230714	152200	45194170	13270	13270	13270	13270	0
280	20230714	152100	45194170	13270	13270	13270	13270	0
281	20230714	152000	45194170	13270	13270	13270	13270	0
282	20230714	151900	45194170	13270	13280	13280	13270	72
283	20230714	151800	44238530	13290	13290	13290	13290	0
284	20230714	151700	44238530	13290	13290	13290	13290	0
285	20230714	151600	44238530	13290	13290	13290	13290	0
286	20230714	151500	44238530	13290	13290	13290	13290	0
287	20230714	151400	44238530	13290	13290	13290	13290	10
288	20230714	151300	44105630	13300	13300	13300	13300	0
289	20230714	151200	44105630	13300	13300	13300	13300	0
290	20230714	151100	44105630	13300	13300	13300	13300	0
291	20230714	151000	44105630	13300	13300	13300	13300	0
292	20230714	150900	44105630	13300	13300	13300	13300	0
293	20230714	150800	44105630	13300	13300	13300	13300	0
294	20230714	150700	44105630	13300	13300	13300	13300	0
295	20230714	150600	44105630	13300	13300	13300	13300	0
296	20230714	150500	44105630	13300	13300	13300	13300	0
297	20230714	150400	44105630	13300	13300	13300	13300	0
298	20230714	150300	44105630	13300	13300	13300	13300	0
299	20230714	150200	44105630	13300	13300	13300	13300	0
300	20230714	150100	44105630	13300	13300	13300	13300	0
301	20230714	150000	44105630	13300	13300	13300	13300	0
302	20230714	145900	44105630	13300	13300	13300	13300	0
303	20230714	145800	44105630	13300	13300	13300	13300	0
304	20230714	145700	44105630	13300	13300	13300	13300	0
305	20230714	145600	44105630	13300	13300	13300	13300	0
306	20230714	145500	44105630	13300	13300	13300	13300	0
307	20230714	145400	44105630	13300	13300	13300	13300	10
308	20230714	145300	43972630	13350	13350	13350	13350	0
309	20230714	145200	43972630	13350	13320	13350	13320	30
310	20230714	145100	43572930	13360	13360	13360	13360	0
311	20230714	145000	43572930	13360	13360	13360	13360	0
312	20230714	144900	43572930	13360	13350	13360	13350	45
313	20230714	144800	42971770	13450	13450	13450	13450	0
314	20230714	144700	42971770	13450	13450	13450	13450	0
315	20230714	144600	42971770	13450	13130	13450	13130	440
316	20230714	144500	37128630	13130	13080	13130	13080	250
317	20230714	144400	33855690	13100	13100	13100	13100	0
318	20230714	144300	33855690	13100	13100	13100	13100	0
319	20230714	144200	33855690	13100	13100	13100	13100	0
320	20230714	144100	33855690	13100	13100	13100	13100	0
321	20230714	144000	33855690	13100	13100	13100	13100	0
322	20230714	143900	33855690	13100	13100	13100	13100	0
323	20230714	143800	33855690	13100	13100	13100	13100	0
324	20230714	143700	33855690	13100	13100	13100	13100	0
325	20230714	143600	33855690	13100	13100	13100	13100	0
326	20230714	143500	33855690	13100	13100	13100	13100	0
327	20230714	143400	33855690	13100	13100	13100	13100	0
328	20230714	143300	33855690	13100	13100	13100	13100	0
329	20230714	143200	33855690	13100	13100	13100	13100	0
330	20230714	143100	33855690	13100	13100	13100	13100	0
331	20230714	143000	33855690	13100	13100	13100	13100	0
332	20230714	142900	33855690	13100	13100	13100	13100	0
333	20230714	142800	33855690	13100	13100	13100	13100	0
334	20230714	142700	33855690	13100	13100	13100	13100	0
335	20230714	142600	33855690	13100	13100	13100	13100	0
336	20230714	142500	33855690	13100	13100	13100	13100	0
337	20230714	142400	33855690	13100	13100	13100	13100	0
338	20230714	142300	33855690	13100	13100	13100	13100	0
339	20230714	142200	33855690	13100	13100	13100	13100	0
340	20230714	142100	33855690	13100	13100	13100	13100	0
341	20230714	142000	33855690	13100	13100	13100	13100	0
342	20230714	141900	33855690	13100	13100	13100	13100	0
343	20230714	141800	33855690	13100	13100	13100	13100	0
344	20230714	141700	33855690	13100	13100	13100	13100	1
345	20230714	141600	33842590	13010	13010	13010	13010	0
346	20230714	141500	33842590	13010	13010	13010	13010	0
347	20230714	141400	33842590	13010	13010	13010	13010	0
348	20230714	141300	33842590	13010	13010	13010	13010	0
349	20230714	141200	33842590	13010	13010	13010	13010	0
350	20230714	141100	33842590	13010	13010	13010	13010	0
351	20230714	141000	33842590	13010	13010	13010	13010	0
352	20230714	140900	33842590	13010	13010	13010	13010	0
353	20230714	140800	33842590	13010	13010	13010	13010	0
354	20230714	140700	33842590	13010	13010	13010	13010	0
355	20230714	140600	33842590	13010	13010	13010	13010	0
356	20230714	140500	33842590	13010	13010	13010	13010	0
357	20230714	140400	33842590	13010	13110	13110	13010	3
358	20230714	140300	33803460	13110	13110	13110	13110	0
359	20230714	140200	33803460	13110	13110	13110	13110	0
360	20230714	140100	33803460	13110	13110	13110	13110	0
361	20230714	140000	33803460	13110	13110	13110	13110	0
362	20230714	135900	33803460	13110	13110	13110	13110	0
363	20230714	135800	33803460	13110	13110	13110	13110	0
364	20230714	135700	33803460	13110	13110	13110	13110	1
365	20230714	135600	33790350	13080	13080	13080	13080	0
366	20230714	135500	33790350	13080	13080	13080	13080	0
367	20230714	135400	33790350	13080	13080	13080	13080	0
368	20230714	135300	33790350	13080	13080	13080	13080	0
369	20230714	135200	33790350	13080	13080	13080	13080	0
370	20230714	135100	33790350	13080	13080	13080	13080	0
371	20230714	135000	33790350	13080	13080	13080	13080	0
372	20230714	134900	33790350	13080	13080	13080	13080	0
373	20230714	134800	33790350	13080	13080	13080	13080	0
374	20230714	134700	33790350	13080	13080	13080	13080	0
375	20230714	134600	33790350	13080	13080	13080	13080	0
376	20230714	134500	33790350	13080	13080	13080	13080	0
377	20230714	134400	33790350	13080	13080	13080	13080	0
378	20230714	134300	33790350	13080	13080	13080	13080	0
379	20230714	134200	33790350	13080	13080	13080	13080	0
380	20230714	134100	33790350	13080	13080	13080	13080	0
381	20230714	134000	33790350	13080	13080	13080	13080	300
382	20230714	133900	29866350	13080	13080	13080	13080	1
383	20230714	133800	29853270	13100	13100	13100	13100	0
384	20230714	133700	29853270	13100	13100	13100	13100	0
385	20230714	133600	29853270	13100	13100	13100	13100	0
386	20230714	133500	29853270	13100	13100	13100	13100	0
387	20230714	133400	29853270	13100	13100	13100	13100	0
388	20230714	133300	29853270	13100	13100	13100	13100	0
389	20230714	133200	29853270	13100	13100	13100	13100	0
390	20230714	133100	29853270	13100	13100	13100	13100	0
391	20230714	133000	29853270	13100	13100	13100	13100	0
392	20230714	132900	29853270	13100	13100	13100	13100	0
393	20230714	132800	29853270	13100	13100	13100	13100	0
394	20230714	132700	29853270	13100	13100	13100	13100	0
395	20230714	132600	29853270	13100	13100	13100	13100	0
396	20230714	132500	29853270	13100	13100	13100	13100	0
397	20230714	132400	29853270	13100	13100	13100	13100	0
398	20230714	132300	29853270	13100	13100	13100	13100	0
399	20230714	132200	29853270	13100	13100	13100	13100	0
400	20230714	132100	29853270	13100	13100	13100	13100	0
401	20230714	132000	29853270	13100	13100	13100	13100	0
402	20230714	131900	29853270	13100	13100	13100	13100	0
403	20230714	131800	29853270	13100	13100	13100	13100	0
404	20230714	131700	29853270	13100	13100	13100	13100	0
405	20230714	131600	29853270	13100	13100	13100	13100	0
406	20230714	131500	29853270	13100	13100	13100	13100	0
407	20230714	131400	29853270	13100	13100	13100	13100	0
408	20230714	131300	29853270	13100	13100	13100	13100	0
409	20230714	131200	29853270	13100	13100	13100	13100	0
410	20230714	131100	29853270	13100	13100	13100	13100	0
411	20230714	131000	29853270	13100	13100	13100	13100	0
412	20230714	130900	29853270	13100	13100	13100	13100	0
413	20230714	130800	29853270	13100	13100	13100	13100	0
414	20230714	130700	29853270	13100	13100	13100	13100	0
415	20230714	130600	29853270	13100	13100	13100	13100	0
416	20230714	130500	29853270	13100	13100	13100	13100	0
417	20230714	130400	29853270	13100	13100	13100	13100	0
418	20230714	130300	29853270	13100	13100	13100	13100	0
419	20230714	130200	29853270	13100	13100	13100	13100	0
420	20230714	130100	29853270	13100	13100	13100	13100	0
421	20230714	130000	29853270	13100	13100	13100	13100	0
422	20230714	125900	29853270	13100	13100	13100	13100	0
423	20230714	125800	29853270	13100	13100	13100	13100	0
424	20230714	125700	29853270	13100	13100	13100	13100	0
425	20230714	125600	29853270	13100	13100	13100	13100	0
426	20230714	125500	29853270	13100	13100	13100	13100	0
427	20230714	125400	29853270	13100	13100	13100	13100	0
428	20230714	125300	29853270	13100	13100	13100	13100	0
429	20230714	125200	29853270	13100	13100	13100	13100	0
430	20230714	125100	29853270	13100	13100	13100	13100	0
431	20230714	125000	29853270	13100	13100	13100	13100	0
432	20230714	124900	29853270	13100	13100	13100	13100	0
433	20230714	124800	29853270	13100	13100	13100	13100	0
434	20230714	124700	29853270	13100	13100	13100	13100	0
435	20230714	124600	29853270	13100	13100	13100	13100	0
436	20230714	124500	29853270	13100	13100	13100	13100	0
437	20230714	124400	29853270	13100	13100	13100	13100	0
438	20230714	124300	29853270	13100	13060	13100	13060	100
439	20230714	124200	28545210	13060	13060	13060	13060	0
440	20230714	124100	28545210	13060	13060	13060	13060	0
441	20230714	124000	28545210	13060	13060	13060	13060	0
442	20230714	123900	28545210	13060	13060	13060	13060	0
443	20230714	123800	28545210	13060	13060	13060	13060	0
444	20230714	123700	28545210	13060	13060	13060	13060	0
445	20230714	123600	28545210	13060	13060	13060	13060	0
446	20230714	123500	28545210	13060	13060	13060	13060	0
447	20230714	123400	28545210	13060	13060	13060	13060	0
448	20230714	123300	28545210	13060	13060	13060	13060	0
449	20230714	123200	28545210	13060	13060	13060	13060	0
450	20230714	123100	28545210	13060	13060	13060	13060	0
451	20230714	123000	28545210	13060	13060	13060	13060	0
452	20230714	122900	28545210	13060	13060	13060	13060	0
453	20230714	122800	28545210	13060	13060	13060	13060	0
454	20230714	122700	28545210	13060	13060	13060	13060	0
455	20230714	122600	28545210	13060	13060	13060	13060	0
456	20230714	122500	28545210	13060	13060	13060	13060	0
457	20230714	122400	28545210	13060	13060	13060	13060	0
458	20230714	122300	28545210	13060	13060	13060	13060	0
459	20230714	122200	28545210	13060	13060	13060	13060	0
460	20230714	122100	28545210	13060	13060	13060	13060	0
461	20230714	122000	28545210	13060	13060	13060	13060	0
462	20230714	121900	28545210	13060	13060	13060	13060	0
463	20230714	121800	28545210	13060	13060	13060	13060	0
464	20230714	121700	28545210	13060	13060	13060	13060	0
465	20230714	121600	28545210	13060	13060	13060	13060	0
466	20230714	121500	28545210	13060	13060	13060	13060	0
467	20230714	121400	28545210	13060	13060	13060	13060	0
468	20230714	121300	28545210	13060	13060	13060	13060	0
469	20230714	121200	28545210	13060	13060	13060	13060	0
470	20230714	121100	28545210	13060	13060	13060	13060	0
471	20230714	121000	28545210	13060	13060	13060	13060	0
472	20230714	120900	28545210	13060	13060	13060	13060	0
473	20230714	120800	28545210	13060	13060	13060	13060	0
474	20230714	120700	28545210	13060	13060	13060	13060	0
475	20230714	120600	28545210	13060	13060	13060	13060	0
476	20230714	120500	28545210	13060	13060	13060	13060	1
477	20230714	120400	28532150	13050	13050	13050	13050	0
478	20230714	120300	28532150	13050	13050	13050	13050	0
479	20230714	120200	28532150	13050	13050	13050	13050	0
480	20230714	120100	28532150	13050	13050	13050	13050	0
481	20230714	120000	28532150	13050	13050	13050	13050	0
482	20230714	115900	28532150	13050	13050	13050	13050	0
483	20230714	115800	28532150	13050	13050	13050	13050	0
484	20230714	115700	28532150	13050	13050	13050	13050	0
485	20230714	115600	28532150	13050	13050	13050	13050	0
486	20230714	115500	28532150	13050	13050	13050	13050	0
487	20230714	115400	28532150	13050	13050	13050	13050	0
488	20230714	115300	28532150	13050	13050	13050	13050	0
489	20230714	115200	28532150	13050	13050	13050	13050	0
490	20230714	115100	28532150	13050	13050	13050	13050	0
491	20230714	115000	28532150	13050	13050	13050	13050	0
492	20230714	114900	28532150	13050	13050	13050	13050	0
493	20230714	114800	28532150	13050	13050	13050	13050	0
494	20230714	114700	28532150	13050	13050	13050	13050	0
495	20230714	114600	28532150	13050	13050	13050	13050	0
496	20230714	114500	28532150	13050	13050	13050	13050	0
497	20230714	114400	28532150	13050	13050	13050	13050	0
498	20230714	114300	28532150	13050	13050	13050	13050	0
499	20230714	114200	28532150	13050	13050	13050	13050	0
500	20230714	114100	28532150	13050	13050	13050	13050	0
501	20230714	114000	28532150	13050	13050	13050	13050	0
502	20230714	113900	28532150	13050	13050	13050	13050	0
503	20230714	113800	28532150	13050	13050	13050	13050	0
504	20230714	113700	28532150	13050	13050	13050	13050	0
505	20230714	113600	28532150	13050	13050	13050	13050	0
506	20230714	113500	28532150	13050	13050	13050	13050	0
507	20230714	113400	28532150	13050	13050	13050	13050	0
508	20230714	113300	28532150	13050	13050	13050	13050	0
509	20230714	113200	28532150	13050	13050	13050	13050	0
510	20230714	113100	28532150	13050	13050	13050	13050	0
511	20230714	113000	28532150	13050	13050	13050	13050	0
512	20230714	112900	28532150	13050	13050	13050	13050	0
513	20230714	112800	28532150	13050	13050	13050	13050	0
514	20230714	112700	28532150	13050	13050	13050	13050	0
515	20230714	112600	28532150	13050	13050	13050	13050	0
516	20230714	112500	28532150	13050	13050	13050	13050	0
517	20230714	112400	28532150	13050	13050	13050	13050	0
518	20230714	112300	28532150	13050	13050	13050	13050	0
519	20230714	112200	28532150	13050	13050	13050	13050	0
520	20230714	112100	28532150	13050	13050	13050	13050	0
521	20230714	112000	28532150	13050	13050	13050	13050	0
522	20230714	111900	28532150	13050	13050	13050	13050	0
523	20230714	111800	28532150	13050	13050	13050	13050	0
524	20230714	111700	28532150	13050	13050	13050	13050	0
525	20230714	111600	28532150	13050	13050	13050	13050	0
526	20230714	111500	28532150	13050	13050	13050	13050	0
527	20230714	111400	28532150	13050	13050	13050	13050	0
528	20230714	111300	28532150	13050	13050	13050	13050	0
529	20230714	111200	28532150	13050	13050	13050	13050	0
530	20230714	111100	28532150	13050	13050	13050	13050	0
531	20230714	111000	28532150	13050	13050	13050	13050	0
532	20230714	110900	28532150	13050	13050	13050	13050	0
533	20230714	110800	28532150	13050	13050	13050	13050	0
534	20230714	110700	28532150	13050	13050	13050	13050	10
535	20230714	110600	28401650	13080	13080	13080	13080	0
536	20230714	110500	28401650	13080	13000	13080	13000	100
537	20230714	110400	27098880	12940	12940	12940	12940	0
538	20230714	110300	27098880	12940	12950	12950	12940	220
539	20230714	110200	24251140	12950	12950	12950	12950	16
540	20230714	110100	24043940	12990	12990	12990	12990	0
541	20230714	110000	24043940	12990	12990	12990	12990	0
542	20230714	105900	24043940	12990	12990	12990	12990	0
543	20230714	105800	24043940	12990	12990	12990	12990	1
544	20230714	105700	24030950	12990	12990	12990	12990	3
545	20230714	105600	23991980	13000	13000	13000	13000	0
546	20230714	105500	23991980	13000	13000	13000	13000	0
547	20230714	105400	23991980	13000	13000	13000	13000	2
548	20230714	105300	23965980	12950	13000	13000	12950	719
549	20230714	105200	14642020	12970	12970	12970	12970	0
550	20230714	105100	14642020	12970	13030	13030	12970	350
551	20230714	105000	10090260	13030	13030	13030	13030	0
552	20230714	104900	10090260	13030	13030	13030	13030	3
553	20230714	104800	10051170	13020	13020	13020	13020	0
554	20230714	104700	10051170	13020	13020	13020	13020	0
555	20230714	104600	10051170	13020	13020	13020	13020	0
556	20230714	104500	10051170	13020	13040	13040	13020	300
557	20230714	104400	6139430	13040	13070	13070	13040	77
558	20230714	104300	5135320	13130	13130	13130	13130	0
559	20230714	104200	5135320	13130	13130	13130	13130	0
560	20230714	104100	5135320	13130	13130	13130	13130	0
561	20230714	104000	5135320	13130	13130	13130	13130	0
562	20230714	103900	5135320	13130	13130	13130	13130	0
563	20230714	103800	5135320	13130	13130	13130	13130	0
564	20230714	103700	5135320	13130	13130	13130	13130	0
565	20230714	103600	5135320	13130	13130	13130	13130	0
566	20230714	103500	5135320	13130	13130	13130	13130	0
567	20230714	103400	5135320	13130	13130	13130	13130	0
568	20230714	103300	5135320	13130	13130	13130	13130	0
569	20230714	103200	5135320	13130	13130	13130	13130	0
570	20230714	103100	5135320	13130	13130	13130	13130	0
571	20230714	103000	5135320	13130	13130	13130	13130	0
572	20230714	102900	5135320	13130	13130	13130	13130	0
573	20230714	102800	5135320	13130	13130	13130	13130	0
574	20230714	102700	5135320	13130	13130	13130	13130	0
575	20230714	102600	5135320	13130	13130	13130	13130	0
576	20230714	102500	5135320	13130	13130	13130	13130	0
577	20230714	102400	5135320	13130	13130	13130	13130	0
578	20230714	102300	5135320	13130	13130	13130	13130	0
579	20230714	102200	5135320	13130	13130	13130	13130	0
580	20230714	102100	5135320	13130	13130	13130	13130	0
581	20230714	102000	5135320	13130	13130	13130	13130	0
582	20230714	101900	5135320	13130	13130	13130	13130	0
583	20230714	101800	5135320	13130	13130	13130	13130	0
584	20230714	101700	5135320	13130	13130	13130	13130	0
585	20230714	101600	5135320	13130	13130	13130	13130	0
586	20230714	101500	5135320	13130	13130	13130	13130	0
587	20230714	101400	5135320	13130	13130	13130	13130	0
588	20230714	101300	5135320	13130	13130	13130	13130	0
589	20230714	101200	5135320	13130	13130	13130	13130	0
590	20230714	101100	5135320	13130	13130	13130	13130	0
591	20230714	101000	5135320	13130	13130	13130	13130	0
592	20230714	100900	5135320	13130	13130	13130	13130	0
593	20230714	100800	5135320	13130	13130	13130	13130	0
594	20230714	100700	5135320	13130	13130	13130	13130	0
595	20230714	100600	5135320	13130	13130	13130	13130	0
596	20230714	100500	5135320	13130	13130	13130	13130	0
597	20230714	100400	5135320	13130	13130	13130	13130	0
598	20230714	100300	5135320	13130	13130	13130	13130	0
599	20230714	100200	5135320	13130	13130	13130	13130	0
600	20230714	100100	5135320	13130	13130	13130	13130	0
601	20230714	100000	5135320	13130	13130	13130	13130	0
602	20230714	095900	5135320	13130	13130	13130	13130	0
603	20230714	095800	5135320	13130	13130	13130	13130	0
604	20230714	095700	5135320	13130	13130	13130	13130	0
605	20230714	095600	5135320	13130	13130	13130	13130	0
606	20230714	095500	5135320	13130	13130	13130	13130	0
607	20230714	095400	5135320	13130	13130	13130	13130	0
608	20230714	095300	5135320	13130	13130	13130	13130	0
609	20230714	095200	5135320	13130	13130	13130	13130	0
610	20230714	095100	5135320	13130	13130	13130	13130	0
611	20230714	095000	5135320	13130	13130	13130	13130	0
612	20230714	094900	5135320	13130	13130	13130	13130	0
613	20230714	094800	5135320	13130	13130	13130	13130	0
614	20230714	094700	5135320	13130	13130	13130	13130	0
615	20230714	094600	5135320	13130	13130	13130	13130	0
616	20230714	094500	5135320	13130	13130	13130	13130	0
617	20230714	094400	5135320	13130	13130	13130	13130	0
618	20230714	094300	5135320	13130	13130	13130	13130	0
619	20230714	094200	5135320	13130	13130	13130	13130	0
620	20230714	094100	5135320	13130	13130	13130	13130	0
621	20230714	094000	5135320	13130	13130	13130	13130	0
622	20230714	093900	5135320	13130	13130	13130	13130	0
623	20230714	093800	5135320	13130	13130	13130	13130	0
624	20230714	093700	5135320	13130	13130	13130	13130	0
625	20230714	093600	5135320	13130	13130	13130	13130	0
626	20230714	093500	5135320	13130	13130	13130	13130	0
627	20230714	093400	5135320	13130	13130	13130	13130	0
628	20230714	093300	5135320	13130	13130	13130	13130	1
629	20230714	093200	5122190	13130	13130	13130	13130	0
630	20230714	093100	5122190	13130	13130	13130	13130	0
631	20230714	093000	5122190	13130	13130	13130	13130	0
632	20230714	092900	5122190	13130	13130	13130	13130	0
633	20230714	092800	5122190	13130	13130	13130	13130	0
634	20230714	092700	5122190	13130	13130	13130	13130	81
635	20230714	092600	4058660	13140	13140	13140	13140	0
636	20230714	092500	4058660	13140	13140	13140	13140	0
637	20230714	092400	4058660	13140	13140	13140	13140	0
638	20230714	092300	4058660	13140	13140	13140	13140	0
639	20230714	092200	4058660	13140	13140	13140	13140	0
640	20230714	092100	4058660	13140	13140	13140	13140	0
641	20230714	092000	4058660	13140	13140	13140	13140	77
642	20230714	091900	3046880	13140	13140	13140	13140	0
643	20230714	091800	3046880	13140	13140	13140	13140	39
644	20230714	091700	2534420	13140	13140	13140	13140	0
645	20230714	091600	2534420	13140	13140	13140	13140	1
646	20230714	091500	2521280	13140	13140	13140	13140	0
647	20230714	091400	2521280	13140	13140	13140	13140	1
648	20230714	091300	2508140	13130	13130	13130	13130	108
649	20230714	091200	1090100	13130	13130	13130	13130	0
650	20230714	091100	1090100	13130	13130	13130	13130	0
651	20230714	091000	1090100	13130	13130	13130	13130	0
652	20230714	090900	1090100	13130	13130	13130	13130	26
653	20230714	090800	748720	13140	13140	13140	13140	0
654	20230714	090700	748720	13140	13140	13140	13140	0
655	20230714	090600	748720	13140	13140	13140	13140	0
656	20230714	090500	748720	13140	13140	13140	13140	0
657	20230714	090400	748720	13140	13140	13140	13140	0
658	20230714	090300	748720	13140	13140	13140	13140	0
659	20230714	090200	748720	13140	13140	13140	13130	57
660	20230714	090100	0	13140	13140	13140	13140	0
661	20230714	090000	0	13140	13140	13140	13140	0