KissMeData/106190/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	200000	26645320	12930	12930	12930	12930	173
3	20230719	195900	26645320	12930	12930	12930	12930	0
4	20230719	195800	26645320	12930	12930	12930	12930	0
5	20230719	195700	26645320	12930	12930	12930	12930	0
6	20230719	195600	26645320	12930	12930	12930	12930	0
7	20230719	195500	26645320	12930	12930	12930	12930	0
8	20230719	195400	26645320	12930	12930	12930	12930	0
9	20230719	195300	26645320	12930	12930	12930	12930	0
10	20230719	195200	26645320	12930	12930	12930	12930	0
11	20230719	195100	26645320	12930	12930	12930	12930	0
12	20230719	195000	26645320	12930	12930	12930	12930	0
13	20230719	194900	26645320	12930	12930	12930	12930	0
14	20230719	194800	26645320	12930	12930	12930	12930	0
15	20230719	194700	26645320	12930	12930	12930	12930	0
16	20230719	194600	26645320	12930	12930	12930	12930	0
17	20230719	194500	26645320	12930	12930	12930	12930	0
18	20230719	194400	26645320	12930	12930	12930	12930	0
19	20230719	194300	26645320	12930	12930	12930	12930	0
20	20230719	194200	26645320	12930	12930	12930	12930	0
21	20230719	194100	26645320	12930	12930	12930	12930	0
22	20230719	194000	26645320	12930	12930	12930	12930	0
23	20230719	193900	26645320	12930	12930	12930	12930	0
24	20230719	193800	26645320	12930	12930	12930	12930	0
25	20230719	193700	26645320	12930	12930	12930	12930	0
26	20230719	193600	26645320	12930	12930	12930	12930	0
27	20230719	193500	26645320	12930	12930	12930	12930	0
28	20230719	193400	26645320	12930	12930	12930	12930	0
29	20230719	193300	26645320	12930	12930	12930	12930	0
30	20230719	193200	26645320	12930	12930	12930	12930	0
31	20230719	193100	26645320	12930	12930	12930	12930	0
32	20230719	193000	26645320	12930	12930	12930	12930	173
33	20230719	192900	26645320	12930	12930	12930	12930	0
34	20230719	192800	26645320	12930	12930	12930	12930	0
35	20230719	192700	26645320	12930	12930	12930	12930	0
36	20230719	192600	26645320	12930	12930	12930	12930	0
37	20230719	192500	26645320	12930	12930	12930	12930	0
38	20230719	192400	26645320	12930	12930	12930	12930	0
39	20230719	192300	26645320	12930	12930	12930	12930	0
40	20230719	192200	26645320	12930	12930	12930	12930	0
41	20230719	192100	26645320	12930	12930	12930	12930	0
42	20230719	192000	26645320	12930	12930	12930	12930	0
43	20230719	191900	26645320	12930	12930	12930	12930	0
44	20230719	191800	26645320	12930	12930	12930	12930	0
45	20230719	191700	26645320	12930	12930	12930	12930	0
46	20230719	191600	26645320	12930	12930	12930	12930	0
47	20230719	191500	26645320	12930	12930	12930	12930	0
48	20230719	191400	26645320	12930	12930	12930	12930	0
49	20230719	191300	26645320	12930	12930	12930	12930	0
50	20230719	191200	26645320	12930	12930	12930	12930	0
51	20230719	191100	26645320	12930	12930	12930	12930	0
52	20230719	191000	26645320	12930	12930	12930	12930	0
53	20230719	190900	26645320	12930	12930	12930	12930	0
54	20230719	190800	26645320	12930	12930	12930	12930	0
55	20230719	190700	26645320	12930	12930	12930	12930	0
56	20230719	190600	26645320	12930	12930	12930	12930	0
57	20230719	190500	26645320	12930	12930	12930	12930	0
58	20230719	190400	26645320	12930	12930	12930	12930	0
59	20230719	190300	26645320	12930	12930	12930	12930	0
60	20230719	190200	26645320	12930	12930	12930	12930	0
61	20230719	190100	26645320	12930	12930	12930	12930	0
62	20230719	190000	26645320	12930	12930	12930	12930	173
63	20230719	185900	26645320	12930	12930	12930	12930	0
64	20230719	185800	26645320	12930	12930	12930	12930	0
65	20230719	185700	26645320	12930	12930	12930	12930	0
66	20230719	185600	26645320	12930	12930	12930	12930	0
67	20230719	185500	26645320	12930	12930	12930	12930	0
68	20230719	185400	26645320	12930	12930	12930	12930	0
69	20230719	185300	26645320	12930	12930	12930	12930	0
70	20230719	185200	26645320	12930	12930	12930	12930	0
71	20230719	185100	26645320	12930	12930	12930	12930	0
72	20230719	185000	26645320	12930	12930	12930	12930	0
73	20230719	184900	26645320	12930	12930	12930	12930	0
74	20230719	184800	26645320	12930	12930	12930	12930	0
75	20230719	184700	26645320	12930	12930	12930	12930	0
76	20230719	184600	26645320	12930	12930	12930	12930	0
77	20230719	184500	26645320	12930	12930	12930	12930	0
78	20230719	184400	26645320	12930	12930	12930	12930	0
79	20230719	184300	26645320	12930	12930	12930	12930	0
80	20230719	184200	26645320	12930	12930	12930	12930	0
81	20230719	184100	26645320	12930	12930	12930	12930	0
82	20230719	184000	26645320	12930	12930	12930	12930	0
83	20230719	183900	26645320	12930	12930	12930	12930	0
84	20230719	183800	26645320	12930	12930	12930	12930	0
85	20230719	183700	26645320	12930	12930	12930	12930	0
86	20230719	183600	26645320	12930	12930	12930	12930	0
87	20230719	183500	26645320	12930	12930	12930	12930	0
88	20230719	183400	26645320	12930	12930	12930	12930	0
89	20230719	183300	26645320	12930	12930	12930	12930	0
90	20230719	183200	26645320	12930	12930	12930	12930	0
91	20230719	183100	26645320	12930	12930	12930	12930	0
92	20230719	183000	26645320	12930	12930	12930	12930	173
93	20230719	182900	26645320	12930	12930	12930	12930	0
94	20230719	182800	26645320	12930	12930	12930	12930	0
95	20230719	182700	26645320	12930	12930	12930	12930	0
96	20230719	182600	26645320	12930	12930	12930	12930	0
97	20230719	182500	26645320	12930	12930	12930	12930	0
98	20230719	182400	26645320	12930	12930	12930	12930	0
99	20230719	182300	26645320	12930	12930	12930	12930	0
100	20230719	182200	26645320	12930	12930	12930	12930	0
101	20230719	182100	26645320	12930	12930	12930	12930	0
102	20230719	182000	26645320	12930	12930	12930	12930	0
103	20230719	181900	26645320	12930	12930	12930	12930	0
104	20230719	181800	26645320	12930	12930	12930	12930	0
105	20230719	181700	26645320	12930	12930	12930	12930	0
106	20230719	181600	26645320	12930	12930	12930	12930	0
107	20230719	181500	26645320	12930	12930	12930	12930	0
108	20230719	181400	26645320	12930	12930	12930	12930	0
109	20230719	181300	26645320	12930	12930	12930	12930	0
110	20230719	181200	26645320	12930	12930	12930	12930	0
111	20230719	181100	26645320	12930	12930	12930	12930	0
112	20230719	181000	26645320	12930	12930	12930	12930	0
113	20230719	180900	26645320	12930	12930	12930	12930	0
114	20230719	180800	26645320	12930	12930	12930	12930	0
115	20230719	180700	26645320	12930	12930	12930	12930	0
116	20230719	180600	26645320	12930	12930	12930	12930	0
117	20230719	180500	26645320	12930	12930	12930	12930	0
118	20230719	180400	26645320	12930	12930	12930	12930	0
119	20230719	180300	26645320	12930	12930	12930	12930	0
120	20230719	180200	26645320	12930	12930	12930	12930	0
121	20230719	180100	26645320	12930	12930	12930	12930	0
122	20230719	180000	26645320	12930	12930	12930	12930	173
123	20230719	175900	26645320	12930	12930	12930	12930	0
124	20230719	175800	26645320	12930	12930	12930	12930	0
125	20230719	175700	26645320	12930	12930	12930	12930	0
126	20230719	175600	26645320	12930	12930	12930	12930	0
127	20230719	175500	26645320	12930	12930	12930	12930	0
128	20230719	175400	26645320	12930	12930	12930	12930	0
129	20230719	175300	26645320	12930	12930	12930	12930	0
130	20230719	175200	26645320	12930	12930	12930	12930	0
131	20230719	175100	26645320	12930	12930	12930	12930	0
132	20230719	175000	26645320	12930	12930	12930	12930	0
133	20230719	174900	26645320	12930	12930	12930	12930	0
134	20230719	174800	26645320	12930	12930	12930	12930	0
135	20230719	174700	26645320	12930	12930	12930	12930	0
136	20230719	174600	26645320	12930	12930	12930	12930	0
137	20230719	174500	26645320	12930	12930	12930	12930	0
138	20230719	174400	26645320	12930	12930	12930	12930	0
139	20230719	174300	26645320	12930	12930	12930	12930	0
140	20230719	174200	26645320	12930	12930	12930	12930	0
141	20230719	174100	26645320	12930	12930	12930	12930	0
142	20230719	174000	26645320	12930	12930	12930	12930	0
143	20230719	173900	26645320	12930	12930	12930	12930	0
144	20230719	173800	26645320	12930	12930	12930	12930	0
145	20230719	173700	26645320	12930	12930	12930	12930	0
146	20230719	173600	26645320	12930	12930	12930	12930	0
147	20230719	173500	26645320	12930	12930	12930	12930	0
148	20230719	173400	26645320	12930	12930	12930	12930	0
149	20230719	173300	26645320	12930	12930	12930	12930	0
150	20230719	173200	26645320	12930	12930	12930	12930	0
151	20230719	173100	26645320	12930	12930	12930	12930	0
152	20230719	173000	26645320	12930	12930	12930	12930	173
153	20230719	172900	26645320	12930	12930	12930	12930	0
154	20230719	172800	26645320	12930	12930	12930	12930	0
155	20230719	172700	26645320	12930	12930	12930	12930	0
156	20230719	172600	26645320	12930	12930	12930	12930	0
157	20230719	172500	26645320	12930	12930	12930	12930	0
158	20230719	172400	26645320	12930	12930	12930	12930	0
159	20230719	172300	26645320	12930	12930	12930	12930	0
160	20230719	172200	26645320	12930	12930	12930	12930	0
161	20230719	172100	26645320	12930	12930	12930	12930	0
162	20230719	172000	26645320	12930	12930	12930	12930	0
163	20230719	171900	26645320	12930	12930	12930	12930	0
164	20230719	171800	26645320	12930	12930	12930	12930	0
165	20230719	171700	26645320	12930	12930	12930	12930	0
166	20230719	171600	26645320	12930	12930	12930	12930	0
167	20230719	171500	26645320	12930	12930	12930	12930	0
168	20230719	171400	26645320	12930	12930	12930	12930	0
169	20230719	171300	26645320	12930	12930	12930	12930	0
170	20230719	171200	26645320	12930	12930	12930	12930	0
171	20230719	171100	26645320	12930	12930	12930	12930	0
172	20230719	171000	26645320	12930	12930	12930	12930	0
173	20230719	170900	26645320	12930	12930	12930	12930	0
174	20230719	170800	26645320	12930	12930	12930	12930	0
175	20230719	170700	26645320	12930	12930	12930	12930	0
176	20230719	170600	26645320	12930	12930	12930	12930	0
177	20230719	170500	26645320	12930	12930	12930	12930	0
178	20230719	170400	26645320	12930	12930	12930	12930	0
179	20230719	170300	26645320	12930	12930	12930	12930	0
180	20230719	170200	26645320	12930	12930	12930	12930	0
181	20230719	170100	26645320	12930	12930	12930	12930	0
182	20230719	170000	26645320	12930	12930	12930	12930	173
183	20230719	165900	26645320	12930	12930	12930	12930	0
184	20230719	165800	26645320	12930	12930	12930	12930	0
185	20230719	165700	26645320	12930	12930	12930	12930	0
186	20230719	165600	26645320	12930	12930	12930	12930	0
187	20230719	165500	26645320	12930	12930	12930	12930	0
188	20230719	165400	26645320	12930	12930	12930	12930	0
189	20230719	165300	26645320	12930	12930	12930	12930	0
190	20230719	165200	26645320	12930	12930	12930	12930	0
191	20230719	165100	26645320	12930	12930	12930	12930	0
192	20230719	165000	26645320	12930	12930	12930	12930	0
193	20230719	164900	26645320	12930	12930	12930	12930	0
194	20230719	164800	26645320	12930	12930	12930	12930	0
195	20230719	164700	26645320	12930	12930	12930	12930	0
196	20230719	164600	26645320	12930	12930	12930	12930	0
197	20230719	164500	26645320	12930	12930	12930	12930	0
198	20230719	164400	26645320	12930	12930	12930	12930	0
199	20230719	164300	26645320	12930	12930	12930	12930	0
200	20230719	164200	26645320	12930	12930	12930	12930	0
201	20230719	164100	26645320	12930	12930	12930	12930	0
202	20230719	164000	26645320	12930	12930	12930	12930	0
203	20230719	163900	26645320	12930	12930	12930	12930	0
204	20230719	163800	26645320	12930	12930	12930	12930	0
205	20230719	163700	26645320	12930	12930	12930	12930	0
206	20230719	163600	26645320	12930	12930	12930	12930	0
207	20230719	163500	26645320	12930	12930	12930	12930	0
208	20230719	163400	26645320	12930	12930	12930	12930	0
209	20230719	163300	26645320	12930	12930	12930	12930	0
210	20230719	163200	26645320	12930	12930	12930	12930	0
211	20230719	163100	26645320	12930	12930	12930	12930	0
212	20230719	163000	26645320	12930	12930	12930	12930	173
213	20230719	162900	26645320	12930	12930	12930	12930	0
214	20230719	162800	26645320	12930	12930	12930	12930	0
215	20230719	162700	26645320	12930	12930	12930	12930	0
216	20230719	162600	26645320	12930	12930	12930	12930	0
217	20230719	162500	26645320	12930	12930	12930	12930	0
218	20230719	162400	26645320	12930	12930	12930	12930	0
219	20230719	162300	26645320	12930	12930	12930	12930	0
220	20230719	162200	26645320	12930	12930	12930	12930	0
221	20230719	162100	26645320	12930	12930	12930	12930	0
222	20230719	162000	26645320	12930	12930	12930	12930	0
223	20230719	161900	26645320	12930	12930	12930	12930	0
224	20230719	161800	26645320	12930	12930	12930	12930	0
225	20230719	161700	26645320	12930	12930	12930	12930	0
226	20230719	161600	26645320	12930	12930	12930	12930	0
227	20230719	161500	26645320	12930	12930	12930	12930	0
228	20230719	161400	26645320	12930	12930	12930	12930	0
229	20230719	161300	26645320	12930	12930	12930	12930	0
230	20230719	161200	26645320	12930	12930	12930	12930	0
231	20230719	161100	26645320	12930	12930	12930	12930	0
232	20230719	161000	26645320	12930	12930	12930	12930	0
233	20230719	160900	26645320	12930	12930	12930	12930	0
234	20230719	160800	26645320	12930	12930	12930	12930	0
235	20230719	160700	26645320	12930	12930	12930	12930	0
236	20230719	160600	26645320	12930	12930	12930	12930	0
237	20230719	160500	26645320	12930	12930	12930	12930	0
238	20230719	160400	26645320	12930	12930	12930	12930	0
239	20230719	160300	26645320	12930	12930	12930	12930	0
240	20230719	160200	26645320	12930	12930	12930	12930	0
241	20230719	160100	26645320	12930	12930	12930	12930	0
242	20230719	160000	26645320	12930	12930	12930	12930	173
243	20230719	155900	26645320	12930	12930	12930	12930	0
244	20230719	155800	26645320	12930	12930	12930	12930	0
245	20230719	155700	26645320	12930	12930	12930	12930	0
246	20230719	155600	26645320	12930	12930	12930	12930	0
247	20230719	155500	26645320	12930	12930	12930	12930	0
248	20230719	155400	26645320	12930	12930	12930	12930	0
249	20230719	155300	26645320	12930	12930	12930	12930	0
250	20230719	155200	26645320	12930	12930	12930	12930	0
251	20230719	155100	26645320	12930	12930	12930	12930	0
252	20230719	155000	26645320	12930	12930	12930	12930	0
253	20230719	154900	26645320	12930	12930	12930	12930	0
254	20230719	154800	26645320	12930	12930	12930	12930	0
255	20230719	154700	26645320	12930	12930	12930	12930	0
256	20230719	154600	26645320	12930	12930	12930	12930	0
257	20230719	154500	26645320	12930	12930	12930	12930	0
258	20230719	154400	26645320	12930	12930	12930	12930	0
259	20230719	154300	26645320	12930	12930	12930	12930	0
260	20230719	154200	26645320	12930	12930	12930	12930	0
261	20230719	154100	26645320	12930	12930	12930	12930	0
262	20230719	154000	26645320	12930	12930	12930	12930	0
263	20230719	153900	26645320	12930	12930	12930	12930	0
264	20230719	153800	26645320	12930	12930	12930	12930	0
265	20230719	153700	26645320	12930	12930	12930	12930	0
266	20230719	153600	26645320	12930	12930	12930	12930	0
267	20230719	153500	26645320	12930	12930	12930	12930	0
268	20230719	153400	26645320	12930	12930	12930	12930	0
269	20230719	153300	26645320	12930	12930	12930	12930	0
270	20230719	153200	26645320	12930	12930	12930	12930	0
271	20230719	153100	26645320	12930	12930	12930	12930	0
272	20230719	153000	26645320	12930	12930	12930	12930	346
273	20230719	152900	24408430	12930	12930	12930	12930	0
274	20230719	152800	24408430	12930	12930	12930	12930	0
275	20230719	152700	24408430	12930	12930	12930	12930	0
276	20230719	152600	24408430	12930	12930	12930	12930	0
277	20230719	152500	24408430	12930	12930	12930	12930	0
278	20230719	152400	24408430	12930	12930	12930	12930	0
279	20230719	152300	24408430	12930	12930	12930	12930	0
280	20230719	152200	24408430	12930	12930	12930	12930	0
281	20230719	152100	24408430	12930	12930	12930	12930	0
282	20230719	152000	24408430	12930	12930	12930	12930	0
283	20230719	151900	24408430	12930	12930	12930	12930	10
284	20230719	151800	24279130	12930	12930	12930	12930	23
285	20230719	151700	23981740	12900	12930	12930	12900	31
286	20230719	151600	23581480	12930	12910	12930	12910	27
287	20230719	151500	23232390	12800	12900	12900	12800	45
288	20230719	151400	22654130	12900	12900	12900	12900	1
289	20230719	151300	22641230	12950	12950	12950	12950	0
290	20230719	151200	22641230	12950	12950	12950	12950	0
291	20230719	151100	22641230	12950	12950	12950	12950	0
292	20230719	151000	22641230	12950	12950	12950	12950	0
293	20230719	150900	22641230	12950	12950	12950	12950	0
294	20230719	150800	22641230	12950	12950	12950	12950	0
295	20230719	150700	22641230	12950	12950	12950	12950	0
296	20230719	150600	22641230	12950	12950	12950	12950	0
297	20230719	150500	22641230	12950	12950	12950	12950	0
298	20230719	150400	22641230	12950	12950	12950	12950	0
299	20230719	150300	22641230	12950	12950	12950	12950	0
300	20230719	150200	22641230	12950	12950	12950	12950	0
301	20230719	150100	22641230	12950	12950	12950	12950	0
302	20230719	150000	22641230	12950	12950	12950	12950	0
303	20230719	145900	22641230	12950	12950	12950	12950	0
304	20230719	145800	22641230	12950	12950	12950	12950	0
305	20230719	145700	22641230	12950	12950	12950	12950	0
306	20230719	145600	22641230	12950	12950	12950	12950	0
307	20230719	145500	22641230	12950	12950	12950	12950	0
308	20230719	145400	22641230	12950	12950	12950	12950	0
309	20230719	145300	22641230	12950	12950	12950	12950	0
310	20230719	145200	22641230	12950	12950	12950	12950	0
311	20230719	145100	22641230	12950	12950	12950	12950	0
312	20230719	145000	22641230	12950	12950	12950	12950	0
313	20230719	144900	22641230	12950	12950	12950	12950	0
314	20230719	144800	22641230	12950	12950	12950	12950	0
315	20230719	144700	22641230	12950	12950	12950	12950	0
316	20230719	144600	22641230	12950	12950	12950	12950	0
317	20230719	144500	22641230	12950	12950	12950	12950	0
318	20230719	144400	22641230	12950	12950	12950	12950	0
319	20230719	144300	22641230	12950	12950	12950	12950	0
320	20230719	144200	22641230	12950	12950	12950	12950	9
321	20230719	144100	22524680	12900	12950	12950	12900	69
322	20230719	144000	21632080	12880	12880	12880	12880	0
323	20230719	143900	21632080	12880	12880	12880	12880	0
324	20230719	143800	21632080	12880	12880	12880	12880	0
325	20230719	143700	21632080	12880	12880	12880	12880	0
326	20230719	143600	21632080	12880	12880	12880	12880	0
327	20230719	143500	21632080	12880	12880	12880	12880	0
328	20230719	143400	21632080	12880	12880	12880	12880	0
329	20230719	143300	21632080	12880	12880	12880	12880	0
330	20230719	143200	21632080	12880	12880	12880	12880	0
331	20230719	143100	21632080	12880	12880	12880	12880	0
332	20230719	143000	21632080	12880	12880	12880	12880	0
333	20230719	142900	21632080	12880	12880	12880	12880	0
334	20230719	142800	21632080	12880	12880	12880	12880	60
335	20230719	142700	20859280	12880	12810	12880	12810	147
336	20230719	142600	18971370	12890	12890	12890	12890	0
337	20230719	142500	18971370	12890	12890	12890	12890	0
338	20230719	142400	18971370	12890	12890	12890	12890	0
339	20230719	142300	18971370	12890	12890	12890	12890	0
340	20230719	142200	18971370	12890	12890	12890	12890	0
341	20230719	142100	18971370	12890	12890	12890	12890	0
342	20230719	142000	18971370	12890	12890	12890	12890	0
343	20230719	141900	18971370	12890	12890	12890	12890	0
344	20230719	141800	18971370	12890	12890	12890	12890	0
345	20230719	141700	18971370	12890	12890	12890	12890	0
346	20230719	141600	18971370	12890	12890	12890	12890	0
347	20230719	141500	18971370	12890	12890	12890	12890	0
348	20230719	141400	18971370	12890	12890	12890	12890	0
349	20230719	141300	18971370	12890	12890	12890	12890	0
350	20230719	141200	18971370	12890	12890	12890	12890	0
351	20230719	141100	18971370	12890	12890	12890	12890	0
352	20230719	141000	18971370	12890	12890	12890	12890	0
353	20230719	140900	18971370	12890	12890	12890	12890	0
354	20230719	140800	18971370	12890	12890	12890	12890	0
355	20230719	140700	18971370	12890	12890	12890	12890	0
356	20230719	140600	18971370	12890	12890	12890	12890	0
357	20230719	140500	18971370	12890	12890	12890	12890	0
358	20230719	140400	18971370	12890	12890	12890	12890	0
359	20230719	140300	18971370	12890	12890	12890	12890	0
360	20230719	140200	18971370	12890	12890	12890	12890	0
361	20230719	140100	18971370	12890	12890	12890	12890	0
362	20230719	140000	18971370	12890	12890	12890	12890	0
363	20230719	135900	18971370	12890	12890	12890	12890	0
364	20230719	135800	18971370	12890	12890	12890	12890	0
365	20230719	135700	18971370	12890	12890	12890	12890	0
366	20230719	135600	18971370	12890	12890	12890	12890	0
367	20230719	135500	18971370	12890	12890	12890	12890	0
368	20230719	135400	18971370	12890	12890	12890	12890	0
369	20230719	135300	18971370	12890	12890	12890	12890	0
370	20230719	135200	18971370	12890	12890	12890	12890	0
371	20230719	135100	18971370	12890	12890	12890	12890	0
372	20230719	135000	18971370	12890	12890	12890	12890	0
373	20230719	134900	18971370	12890	12890	12890	12890	0
374	20230719	134800	18971370	12890	12890	12890	12890	0
375	20230719	134700	18971370	12890	12890	12890	12890	0
376	20230719	134600	18971370	12890	12890	12890	12890	0
377	20230719	134500	18971370	12890	12890	12890	12890	0
378	20230719	134400	18971370	12890	12890	12890	12890	0
379	20230719	134300	18971370	12890	12890	12890	12890	0
380	20230719	134200	18971370	12890	12890	12890	12890	0
381	20230719	134100	18971370	12890	12890	12890	12890	0
382	20230719	134000	18971370	12890	12890	12890	12890	0
383	20230719	133900	18971370	12890	12890	12890	12890	0
384	20230719	133800	18971370	12890	12890	12890	12890	0
385	20230719	133700	18971370	12890	12890	12890	12890	0
386	20230719	133600	18971370	12890	12890	12890	12890	0
387	20230719	133500	18971370	12890	12890	12890	12890	0
388	20230719	133400	18971370	12890	12890	12890	12890	3
389	20230719	133300	18932700	12880	12880	12880	12880	0
390	20230719	133200	18932700	12880	12880	12880	12880	0
391	20230719	133100	18932700	12880	12880	12880	12880	0
392	20230719	133000	18932700	12880	12880	12880	12880	0
393	20230719	132900	18932700	12880	12880	12880	12880	0
394	20230719	132800	18932700	12880	12880	12880	12880	0
395	20230719	132700	18932700	12880	12880	12880	12880	0
396	20230719	132600	18932700	12880	12880	12880	12880	0
397	20230719	132500	18932700	12880	12880	12880	12880	18
398	20230719	132400	18700860	12880	12880	12880	12880	0
399	20230719	132300	18700860	12880	12880	12880	12880	12
400	20230719	132200	18546300	12880	12880	12880	12880	1
401	20230719	132100	18533420	12800	12800	12800	12800	0
402	20230719	132000	18533420	12800	12800	12800	12800	19
403	20230719	131900	18290220	12790	12860	12860	12780	631
404	20230719	131800	10208920	12950	12950	12950	12950	0
405	20230719	131700	10208920	12950	12950	12950	12950	0
406	20230719	131600	10208920	12950	12950	12950	12950	0
407	20230719	131500	10208920	12950	12950	12950	12950	0
408	20230719	131400	10208920	12950	12950	12950	12950	0
409	20230719	131300	10208920	12950	12950	12950	12950	0
410	20230719	131200	10208920	12950	12950	12950	12950	0
411	20230719	131100	10208920	12950	12950	12950	12950	0
412	20230719	131000	10208920	12950	12950	12950	12950	0
413	20230719	130900	10208920	12950	12950	12950	12950	0
414	20230719	130800	10208920	12950	12950	12950	12950	0
415	20230719	130700	10208920	12950	12950	12950	12950	1
416	20230719	130600	10195970	12880	12880	12880	12880	0
417	20230719	130500	10195970	12880	12880	12880	12880	0
418	20230719	130400	10195970	12880	12880	12880	12880	0
419	20230719	130300	10195970	12880	12880	12880	12880	0
420	20230719	130200	10195970	12880	12880	12880	12880	0
421	20230719	130100	10195970	12880	12880	12880	12880	0
422	20230719	130000	10195970	12880	12880	12880	12880	0
423	20230719	125900	10195970	12880	12880	12880	12880	0
424	20230719	125800	10195970	12880	12880	12880	12880	0
425	20230719	125700	10195970	12880	12910	12910	12880	300
426	20230719	125600	6330690	12910	12910	12910	12910	0
427	20230719	125500	6330690	12910	12910	12910	12910	0
428	20230719	125400	6330690	12910	12910	12910	12910	0
429	20230719	125300	6330690	12910	12910	12910	12910	0
430	20230719	125200	6330690	12910	12910	12910	12910	0
431	20230719	125100	6330690	12910	12910	12910	12910	15
432	20230719	125000	6137040	12910	12910	12910	12910	0
433	20230719	124900	6137040	12910	12910	12910	12910	0
434	20230719	124800	6137040	12910	12910	12910	12910	0
435	20230719	124700	6137040	12910	12910	12910	12910	0
436	20230719	124600	6137040	12910	12910	12910	12910	0
437	20230719	124500	6137040	12910	12910	12910	12910	0
438	20230719	124400	6137040	12910	12910	12910	12910	0
439	20230719	124300	6137040	12910	12910	12910	12910	0
440	20230719	124200	6137040	12910	12910	12910	12910	0
441	20230719	124100	6137040	12910	12910	12910	12910	0
442	20230719	124000	6137040	12910	12910	12910	12910	0
443	20230719	123900	6137040	12910	12910	12910	12910	1
444	20230719	123800	6124130	12910	12910	12910	12910	0
445	20230719	123700	6124130	12910	12910	12910	12910	0
446	20230719	123600	6124130	12910	12910	12910	12910	0
447	20230719	123500	6124130	12910	12910	12910	12910	0
448	20230719	123400	6124130	12910	12910	12910	12910	0
449	20230719	123300	6124130	12910	12910	12910	12910	0
450	20230719	123200	6124130	12910	12910	12910	12910	0
451	20230719	123100	6124130	12910	12910	12910	12910	7
452	20230719	123000	6033760	12910	12910	12910	12910	0
453	20230719	122900	6033760	12910	12910	12910	12910	0
454	20230719	122800	6033760	12910	12910	12910	12910	0
455	20230719	122700	6033760	12910	12910	12910	12910	0
456	20230719	122600	6033760	12910	12910	12910	12910	0
457	20230719	122500	6033760	12910	12910	12910	12910	0
458	20230719	122400	6033760	12910	12910	12910	12910	0
459	20230719	122300	6033760	12910	12910	12910	12910	0
460	20230719	122200	6033760	12910	12910	12910	12910	0
461	20230719	122100	6033760	12910	12910	12910	12910	0
462	20230719	122000	6033760	12910	12910	12910	12910	0
463	20230719	121900	6033760	12910	12910	12910	12910	0
464	20230719	121800	6033760	12910	12910	12910	12910	0
465	20230719	121700	6033760	12910	12910	12910	12910	0
466	20230719	121600	6033760	12910	12910	12910	12910	0
467	20230719	121500	6033760	12910	12910	12910	12910	0
468	20230719	121400	6033760	12910	12910	12910	12910	0
469	20230719	121300	6033760	12910	12910	12910	12910	0
470	20230719	121200	6033760	12910	12910	12910	12910	0
471	20230719	121100	6033760	12910	12910	12910	12910	0
472	20230719	121000	6033760	12910	12910	12910	12910	0
473	20230719	120900	6033760	12910	12940	12940	12910	10
474	20230719	120800	5904600	12990	12990	12990	12990	0
475	20230719	120700	5904600	12990	12990	12990	12990	0
476	20230719	120600	5904600	12990	12990	12990	12990	0
477	20230719	120500	5904600	12990	12990	12990	12990	0
478	20230719	120400	5904600	12990	12990	12990	12990	0
479	20230719	120300	5904600	12990	12990	12990	12990	0
480	20230719	120200	5904600	12990	12990	12990	12990	0
481	20230719	120100	5904600	12990	12990	12990	12990	0
482	20230719	120000	5904600	12990	12990	12990	12990	1
483	20230719	115900	5891610	12940	12940	12940	12940	0
484	20230719	115800	5891610	12940	12940	12940	12940	0
485	20230719	115700	5891610	12940	12940	12940	12940	0
486	20230719	115600	5891610	12940	12940	12940	12940	0
487	20230719	115500	5891610	12940	12940	12940	12940	0
488	20230719	115400	5891610	12940	12940	12940	12940	0
489	20230719	115300	5891610	12940	12940	12940	12940	36
490	20230719	115200	5425770	12990	12990	12990	12990	0
491	20230719	115100	5425770	12990	12990	12990	12990	0
492	20230719	115000	5425770	12990	12990	12990	12990	0
493	20230719	114900	5425770	12990	12990	12990	12990	0
494	20230719	114800	5425770	12990	12990	12990	12990	0
495	20230719	114700	5425770	12990	12990	12990	12990	0
496	20230719	114600	5425770	12990	12990	12990	12990	0
497	20230719	114500	5425770	12990	12990	12990	12990	0
498	20230719	114400	5425770	12990	12990	12990	12990	0
499	20230719	114300	5425770	12990	12990	12990	12990	0
500	20230719	114200	5425770	12990	12990	12990	12990	0
501	20230719	114100	5425770	12990	12990	12990	12990	0
502	20230719	114000	5425770	12990	12990	12990	12990	0
503	20230719	113900	5425770	12990	12990	12990	12990	0
504	20230719	113800	5425770	12990	12990	12990	12990	0
505	20230719	113700	5425770	12990	12990	12990	12990	0
506	20230719	113600	5425770	12990	12990	12990	12990	0
507	20230719	113500	5425770	12990	12990	12990	12990	0
508	20230719	113400	5425770	12990	12990	12990	12990	0
509	20230719	113300	5425770	12990	12990	12990	12990	0
510	20230719	113200	5425770	12990	12990	12990	12990	0
511	20230719	113100	5425770	12990	12990	12990	12990	0
512	20230719	113000	5425770	12990	12990	12990	12990	0
513	20230719	112900	5425770	12990	12990	12990	12990	0
514	20230719	112800	5425770	12990	12990	12990	12990	0
515	20230719	112700	5425770	12990	12990	12990	12990	0
516	20230719	112600	5425770	12990	12990	12990	12990	0
517	20230719	112500	5425770	12990	12990	12990	12990	0
518	20230719	112400	5425770	12990	12990	12990	12990	0
519	20230719	112300	5425770	12990	12990	12990	12990	0
520	20230719	112200	5425770	12990	12990	12990	12990	0
521	20230719	112100	5425770	12990	12990	12990	12990	0
522	20230719	112000	5425770	12990	12990	12990	12990	0
523	20230719	111900	5425770	12990	12990	12990	12990	0
524	20230719	111800	5425770	12990	12990	12990	12990	0
525	20230719	111700	5425770	12990	12990	12990	12990	0
526	20230719	111600	5425770	12990	12990	12990	12990	0
527	20230719	111500	5425770	12990	12990	12990	12990	0
528	20230719	111400	5425770	12990	12990	12990	12990	0
529	20230719	111300	5425770	12990	12990	12990	12990	0
530	20230719	111200	5425770	12990	12990	12990	12990	0
531	20230719	111100	5425770	12990	12990	12990	12990	0
532	20230719	111000	5425770	12990	12990	12990	12990	0
533	20230719	110900	5425770	12990	12990	12990	12990	0
534	20230719	110800	5425770	12990	12990	12990	12990	0
535	20230719	110700	5425770	12990	12990	12990	12990	0
536	20230719	110600	5425770	12990	12990	12990	12990	0
537	20230719	110500	5425770	12990	12990	12990	12990	0
538	20230719	110400	5425770	12990	12990	12990	12990	0
539	20230719	110300	5425770	12990	12990	12990	12990	0
540	20230719	110200	5425770	12990	12990	12990	12990	0
541	20230719	110100	5425770	12990	12990	12990	12990	0
542	20230719	110000	5425770	12990	12990	12990	12990	0
543	20230719	105900	5425770	12990	12990	12990	12990	0
544	20230719	105800	5425770	12990	12990	12990	12990	0
545	20230719	105700	5425770	12990	12990	12990	12990	0
546	20230719	105600	5425770	12990	12990	12990	12990	0
547	20230719	105500	5425770	12990	12990	12990	12990	0
548	20230719	105400	5425770	12990	12990	12990	12990	0
549	20230719	105300	5425770	12990	12990	12990	12990	2
550	20230719	105200	5399790	13000	13000	13000	13000	0
551	20230719	105100	5399790	13000	13000	13000	13000	0
552	20230719	105000	5399790	13000	13000	13000	13000	0
553	20230719	104900	5399790	13000	13000	13000	13000	0
554	20230719	104800	5399790	13000	13000	13000	13000	0
555	20230719	104700	5399790	13000	13000	13000	13000	0
556	20230719	104600	5399790	13000	13000	13000	13000	0
557	20230719	104500	5399790	13000	13000	13000	13000	0
558	20230719	104400	5399790	13000	13000	13000	13000	0
559	20230719	104300	5399790	13000	13000	13000	13000	0
560	20230719	104200	5399790	13000	13000	13000	13000	0
561	20230719	104100	5399790	13000	13000	13000	13000	0
562	20230719	104000	5399790	13000	13000	13000	13000	1
563	20230719	103900	5386790	12990	12990	12990	12990	0
564	20230719	103800	5386790	12990	12990	12990	12990	0
565	20230719	103700	5386790	12990	12990	12990	12990	0
566	20230719	103600	5386790	12990	12990	12990	12990	0
567	20230719	103500	5386790	12990	12990	12990	12990	100
568	20230719	103400	4087790	12990	12990	12990	12990	0
569	20230719	103300	4087790	12990	12990	12990	12990	0
570	20230719	103200	4087790	12990	12990	12990	12990	0
571	20230719	103100	4087790	12990	12990	12990	12990	1
572	20230719	103000	4074800	12970	12970	12970	12970	0
573	20230719	102900	4074800	12970	12970	12970	12970	0
574	20230719	102800	4074800	12970	12970	12970	12970	0
575	20230719	102700	4074800	12970	12970	12970	12970	0
576	20230719	102600	4074800	12970	12970	12970	12970	0
577	20230719	102500	4074800	12970	12970	12970	12970	0
578	20230719	102400	4074800	12970	12970	12970	12970	0
579	20230719	102300	4074800	12970	12970	12970	12970	0
580	20230719	102200	4074800	12970	12970	12970	12970	0
581	20230719	102100	4074800	12970	12970	12970	12970	0
582	20230719	102000	4074800	12970	12970	12970	12970	0
583	20230719	101900	4074800	12970	12970	12970	12970	0
584	20230719	101800	4074800	12970	12950	12970	12950	155
585	20230719	101700	2066430	12950	12950	12950	12950	1
586	20230719	101600	2053480	12970	12970	12970	12970	0
587	20230719	101500	2053480	12970	12970	12970	12970	0
588	20230719	101400	2053480	12970	12970	12970	12970	0
589	20230719	101300	2053480	12970	12970	12970	12970	0
590	20230719	101200	2053480	12970	12970	12970	12970	0
591	20230719	101100	2053480	12970	12970	12970	12970	0
592	20230719	101000	2053480	12970	12970	12970	12970	0
593	20230719	100900	2053480	12970	12970	12970	12970	0
594	20230719	100800	2053480	12970	12970	12970	12970	0
595	20230719	100700	2053480	12970	12970	12970	12970	0
596	20230719	100600	2053480	12970	12970	12970	12970	0
597	20230719	100500	2053480	12970	12970	12970	12970	0
598	20230719	100400	2053480	12970	12970	12970	12970	0
599	20230719	100300	2053480	12970	12970	12970	12970	0
600	20230719	100200	2053480	12970	12970	12970	12970	0
601	20230719	100100	2053480	12970	12970	12970	12970	0
602	20230719	100000	2053480	12970	12970	12970	12970	0
603	20230719	095900	2053480	12970	12970	12970	12970	0
604	20230719	095800	2053480	12970	12970	12970	12970	0
605	20230719	095700	2053480	12970	12970	12970	12970	0
606	20230719	095600	2053480	12970	12970	12970	12970	0
607	20230719	095500	2053480	12970	12970	12970	12970	0
608	20230719	095400	2053480	12970	12970	12970	12970	0
609	20230719	095300	2053480	12970	12970	12970	12970	0
610	20230719	095200	2053480	12970	12970	12970	12970	0
611	20230719	095100	2053480	12970	12970	12970	12970	0
612	20230719	095000	2053480	12970	12970	12970	12970	0
613	20230719	094900	2053480	12970	12970	12970	12970	0
614	20230719	094800	2053480	12970	12970	12970	12970	0
615	20230719	094700	2053480	12970	12970	12970	12970	0
616	20230719	094600	2053480	12970	12970	12970	12970	0
617	20230719	094500	2053480	12970	12970	12970	12970	0
618	20230719	094400	2053480	12970	12970	12970	12970	0
619	20230719	094300	2053480	12970	12970	12970	12970	0
620	20230719	094200	2053480	12970	12970	12970	12970	0
621	20230719	094100	2053480	12970	12970	12970	12970	0
622	20230719	094000	2053480	12970	12970	12970	12970	0
623	20230719	093900	2053480	12970	12970	12970	12970	0
624	20230719	093800	2053480	12970	12970	12970	12970	0
625	20230719	093700	2053480	12970	12970	12970	12970	0
626	20230719	093600	2053480	12970	12970	12970	12970	0
627	20230719	093500	2053480	12970	12970	12970	12970	0
628	20230719	093400	2053480	12970	12970	12970	12970	0
629	20230719	093300	2053480	12970	12970	12970	12970	0
630	20230719	093200	2053480	12970	12970	12970	12970	0
631	20230719	093100	2053480	12970	12970	12970	12970	0
632	20230719	093000	2053480	12970	12970	12970	12970	1
633	20230719	092900	2040510	12890	12890	12890	12890	0
634	20230719	092800	2040510	12890	12890	12890	12890	0
635	20230719	092700	2040510	12890	12890	12890	12890	0
636	20230719	092600	2040510	12890	12890	12890	12890	0
637	20230719	092500	2040510	12890	12890	12890	12890	0
638	20230719	092400	2040510	12890	12890	12890	12890	0
639	20230719	092300	2040510	12890	12890	12890	12890	15
640	20230719	092200	1847160	12890	12890	12890	12890	0
641	20230719	092100	1847160	12890	12890	12890	12890	0
642	20230719	092000	1847160	12890	12960	12970	12890	20
643	20230719	091900	1588590	12890	12890	12890	12890	0
644	20230719	091800	1588590	12890	12890	12890	12890	0
645	20230719	091700	1588590	12890	12890	12890	12890	0
646	20230719	091600	1588590	12890	12890	12890	12890	2
647	20230719	091500	1562810	12890	12890	12890	12890	51
648	20230719	091400	905420	12890	12890	12890	12890	0
649	20230719	091300	905420	12890	12890	12890	12890	19
650	20230719	091200	660510	12890	12890	12890	12890	0
651	20230719	091100	660510	12890	12890	12890	12890	0
652	20230719	091000	660510	12890	12890	12890	12890	0
653	20230719	090900	660510	12890	12890	12890	12890	0
654	20230719	090800	660510	12890	12890	12890	12890	0
655	20230719	090700	660510	12890	12890	12890	12890	0
656	20230719	090600	660510	12890	12890	12890	12890	0
657	20230719	090500	660510	12890	12890	12890	12890	11
658	20230719	090400	518720	12930	12930	12930	12930	0
659	20230719	090300	518720	12930	12930	12930	12930	2
660	20230719	090200	492860	12970	12970	12970	12970	0
661	20230719	090100	492860	12970	12970	12970	12970	38
662	20230719	090000	0	12970	12970	12970	12970	0