KissMeData/267290/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	202600	76084990	19850	19850	19850	19850	7
3	20230720	202500	76084990	19850	19850	19850	19850	0
4	20230720	202400	76084990	19850	19850	19850	19850	0
5	20230720	202300	76084990	19850	19850	19850	19850	0
6	20230720	202200	76084990	19850	19850	19850	19850	0
7	20230720	202100	76084990	19850	19850	19850	19850	0
8	20230720	202000	76084990	19850	19850	19850	19850	0
9	20230720	201900	76084990	19850	19850	19850	19850	0
10	20230720	201800	76084990	19850	19850	19850	19850	0
11	20230720	201700	76084990	19850	19850	19850	19850	0
12	20230720	201600	76084990	19850	19850	19850	19850	0
13	20230720	201500	76084990	19850	19850	19850	19850	0
14	20230720	201400	76084990	19850	19850	19850	19850	0
15	20230720	201300	76084990	19850	19850	19850	19850	0
16	20230720	201200	76084990	19850	19850	19850	19850	0
17	20230720	201100	76084990	19850	19850	19850	19850	0
18	20230720	201000	76084990	19850	19850	19850	19850	0
19	20230720	200900	76084990	19850	19850	19850	19850	0
20	20230720	200800	76084990	19850	19850	19850	19850	0
21	20230720	200700	76084990	19850	19850	19850	19850	0
22	20230720	200600	76084990	19850	19850	19850	19850	0
23	20230720	200500	76084990	19850	19850	19850	19850	0
24	20230720	200400	76084990	19850	19850	19850	19850	0
25	20230720	200300	76084990	19850	19850	19850	19850	0
26	20230720	200200	76084990	19850	19850	19850	19850	0
27	20230720	200100	76084990	19850	19850	19850	19850	0
28	20230720	200000	76084990	19850	19850	19850	19850	0
29	20230720	195900	76084990	19850	19850	19850	19850	0
30	20230720	195800	76084990	19850	19850	19850	19850	0
31	20230720	195700	76084990	19850	19850	19850	19850	0
32	20230720	195600	76084990	19850	19850	19850	19850	7
33	20230720	195500	76084990	19850	19850	19850	19850	0
34	20230720	195400	76084990	19850	19850	19850	19850	0
35	20230720	195300	76084990	19850	19850	19850	19850	0
36	20230720	195200	76084990	19850	19850	19850	19850	0
37	20230720	195100	76084990	19850	19850	19850	19850	0
38	20230720	195000	76084990	19850	19850	19850	19850	0
39	20230720	194900	76084990	19850	19850	19850	19850	0
40	20230720	194800	76084990	19850	19850	19850	19850	0
41	20230720	194700	76084990	19850	19850	19850	19850	0
42	20230720	194600	76084990	19850	19850	19850	19850	0
43	20230720	194500	76084990	19850	19850	19850	19850	0
44	20230720	194400	76084990	19850	19850	19850	19850	0
45	20230720	194300	76084990	19850	19850	19850	19850	0
46	20230720	194200	76084990	19850	19850	19850	19850	0
47	20230720	194100	76084990	19850	19850	19850	19850	0
48	20230720	194000	76084990	19850	19850	19850	19850	0
49	20230720	193900	76084990	19850	19850	19850	19850	0
50	20230720	193800	76084990	19850	19850	19850	19850	0
51	20230720	193700	76084990	19850	19850	19850	19850	0
52	20230720	193600	76084990	19850	19850	19850	19850	0
53	20230720	193500	76084990	19850	19850	19850	19850	0
54	20230720	193400	76084990	19850	19850	19850	19850	0
55	20230720	193300	76084990	19850	19850	19850	19850	0
56	20230720	193200	76084990	19850	19850	19850	19850	0
57	20230720	193100	76084990	19850	19850	19850	19850	0
58	20230720	193000	76084990	19850	19850	19850	19850	0
59	20230720	192900	76084990	19850	19850	19850	19850	0
60	20230720	192800	76084990	19850	19850	19850	19850	0
61	20230720	192700	76084990	19850	19850	19850	19850	0
62	20230720	192600	76084990	19850	19850	19850	19850	7
63	20230720	192500	76084990	19850	19850	19850	19850	0
64	20230720	192400	76084990	19850	19850	19850	19850	0
65	20230720	192300	76084990	19850	19850	19850	19850	0
66	20230720	192200	76084990	19850	19850	19850	19850	0
67	20230720	192100	76084990	19850	19850	19850	19850	0
68	20230720	192000	76084990	19850	19850	19850	19850	0
69	20230720	191900	76084990	19850	19850	19850	19850	0
70	20230720	191800	76084990	19850	19850	19850	19850	0
71	20230720	191700	76084990	19850	19850	19850	19850	0
72	20230720	191600	76084990	19850	19850	19850	19850	0
73	20230720	191500	76084990	19850	19850	19850	19850	0
74	20230720	191400	76084990	19850	19850	19850	19850	0
75	20230720	191300	76084990	19850	19850	19850	19850	0
76	20230720	191200	76084990	19850	19850	19850	19850	0
77	20230720	191100	76084990	19850	19850	19850	19850	0
78	20230720	191000	76084990	19850	19850	19850	19850	0
79	20230720	190900	76084990	19850	19850	19850	19850	0
80	20230720	190800	76084990	19850	19850	19850	19850	0
81	20230720	190700	76084990	19850	19850	19850	19850	0
82	20230720	190600	76084990	19850	19850	19850	19850	0
83	20230720	190500	76084990	19850	19850	19850	19850	0
84	20230720	190400	76084990	19850	19850	19850	19850	0
85	20230720	190300	76084990	19850	19850	19850	19850	0
86	20230720	190200	76084990	19850	19850	19850	19850	0
87	20230720	190100	76084990	19850	19850	19850	19850	0
88	20230720	190000	76084990	19850	19850	19850	19850	0
89	20230720	185900	76084990	19850	19850	19850	19850	0
90	20230720	185800	76084990	19850	19850	19850	19850	0
91	20230720	185700	76084990	19850	19850	19850	19850	0
92	20230720	185600	76084990	19850	19850	19850	19850	7
93	20230720	185500	76084990	19850	19850	19850	19850	0
94	20230720	185400	76084990	19850	19850	19850	19850	0
95	20230720	185300	76084990	19850	19850	19850	19850	0
96	20230720	185200	76084990	19850	19850	19850	19850	0
97	20230720	185100	76084990	19850	19850	19850	19850	0
98	20230720	185000	76084990	19850	19850	19850	19850	0
99	20230720	184900	76084990	19850	19850	19850	19850	0
100	20230720	184800	76084990	19850	19850	19850	19850	0
101	20230720	184700	76084990	19850	19850	19850	19850	0
102	20230720	184600	76084990	19850	19850	19850	19850	0
103	20230720	184500	76084990	19850	19850	19850	19850	0
104	20230720	184400	76084990	19850	19850	19850	19850	0
105	20230720	184300	76084990	19850	19850	19850	19850	0
106	20230720	184200	76084990	19850	19850	19850	19850	0
107	20230720	184100	76084990	19850	19850	19850	19850	0
108	20230720	184000	76084990	19850	19850	19850	19850	0
109	20230720	183900	76084990	19850	19850	19850	19850	0
110	20230720	183800	76084990	19850	19850	19850	19850	0
111	20230720	183700	76084990	19850	19850	19850	19850	0
112	20230720	183600	76084990	19850	19850	19850	19850	0
113	20230720	183500	76084990	19850	19850	19850	19850	0
114	20230720	183400	76084990	19850	19850	19850	19850	0
115	20230720	183300	76084990	19850	19850	19850	19850	0
116	20230720	183200	76084990	19850	19850	19850	19850	0
117	20230720	183100	76084990	19850	19850	19850	19850	0
118	20230720	183000	76084990	19850	19850	19850	19850	0
119	20230720	182900	76084990	19850	19850	19850	19850	0
120	20230720	182800	76084990	19850	19850	19850	19850	0
121	20230720	182700	76084990	19850	19850	19850	19850	0
122	20230720	182600	76084990	19850	19850	19850	19850	7
123	20230720	182500	76084990	19850	19850	19850	19850	0
124	20230720	182400	76084990	19850	19850	19850	19850	0
125	20230720	182300	76084990	19850	19850	19850	19850	0
126	20230720	182200	76084990	19850	19850	19850	19850	0
127	20230720	182100	76084990	19850	19850	19850	19850	0
128	20230720	182000	76084990	19850	19850	19850	19850	0
129	20230720	181900	76084990	19850	19850	19850	19850	0
130	20230720	181800	76084990	19850	19850	19850	19850	0
131	20230720	181700	76084990	19850	19850	19850	19850	0
132	20230720	181600	76084990	19850	19850	19850	19850	0
133	20230720	181500	76084990	19850	19850	19850	19850	0
134	20230720	181400	76084990	19850	19850	19850	19850	0
135	20230720	181300	76084990	19850	19850	19850	19850	0
136	20230720	181200	76084990	19850	19850	19850	19850	0
137	20230720	181100	76084990	19850	19850	19850	19850	0
138	20230720	181000	76084990	19850	19850	19850	19850	0
139	20230720	180900	76084990	19850	19850	19850	19850	0
140	20230720	180800	76084990	19850	19850	19850	19850	0
141	20230720	180700	76084990	19850	19850	19850	19850	0
142	20230720	180600	76084990	19850	19850	19850	19850	0
143	20230720	180500	76084990	19850	19850	19850	19850	0
144	20230720	180400	76084990	19850	19850	19850	19850	0
145	20230720	180300	76084990	19850	19850	19850	19850	0
146	20230720	180200	76084990	19850	19850	19850	19850	0
147	20230720	180100	76084990	19850	19850	19850	19850	0
148	20230720	180000	76084990	19850	19850	19850	19850	0
149	20230720	175900	76084990	19850	19850	19850	19850	0
150	20230720	175800	76084990	19850	19850	19850	19850	0
151	20230720	175700	76084990	19850	19850	19850	19850	0
152	20230720	175600	76084990	19850	19850	19850	19850	7
153	20230720	175500	76084990	19850	19850	19850	19850	0
154	20230720	175400	76084990	19850	19850	19850	19850	0
155	20230720	175300	76084990	19850	19850	19850	19850	0
156	20230720	175200	76084990	19850	19850	19850	19850	0
157	20230720	175100	76084990	19850	19850	19850	19850	0
158	20230720	175000	76084990	19850	19850	19850	19850	0
159	20230720	174900	76084990	19850	19850	19850	19850	0
160	20230720	174800	76084990	19850	19850	19850	19850	0
161	20230720	174700	76084990	19850	19850	19850	19850	0
162	20230720	174600	76084990	19850	19850	19850	19850	0
163	20230720	174500	76084990	19850	19850	19850	19850	0
164	20230720	174400	76084990	19850	19850	19850	19850	0
165	20230720	174300	76084990	19850	19850	19850	19850	0
166	20230720	174200	76084990	19850	19850	19850	19850	0
167	20230720	174100	76084990	19850	19850	19850	19850	0
168	20230720	174000	76084990	19850	19850	19850	19850	0
169	20230720	173900	76084990	19850	19850	19850	19850	0
170	20230720	173800	76084990	19850	19850	19850	19850	0
171	20230720	173700	76084990	19850	19850	19850	19850	0
172	20230720	173600	76084990	19850	19850	19850	19850	0
173	20230720	173500	76084990	19850	19850	19850	19850	0
174	20230720	173400	76084990	19850	19850	19850	19850	0
175	20230720	173300	76084990	19850	19850	19850	19850	0
176	20230720	173200	76084990	19850	19850	19850	19850	0
177	20230720	173100	76084990	19850	19850	19850	19850	0
178	20230720	173000	76084990	19850	19850	19850	19850	0
179	20230720	172900	76084990	19850	19850	19850	19850	0
180	20230720	172800	76084990	19850	19850	19850	19850	0
181	20230720	172700	76084990	19850	19850	19850	19850	0
182	20230720	172600	76084990	19850	19850	19850	19850	7
183	20230720	172500	76084990	19850	19850	19850	19850	0
184	20230720	172400	76084990	19850	19850	19850	19850	0
185	20230720	172300	76084990	19850	19850	19850	19850	0
186	20230720	172200	76084990	19850	19850	19850	19850	0
187	20230720	172100	76084990	19850	19850	19850	19850	0
188	20230720	172000	76084990	19850	19850	19850	19850	0
189	20230720	171900	76084990	19850	19850	19850	19850	0
190	20230720	171800	76084990	19850	19850	19850	19850	0
191	20230720	171700	76084990	19850	19850	19850	19850	0
192	20230720	171600	76084990	19850	19850	19850	19850	0
193	20230720	171500	76084990	19850	19850	19850	19850	0
194	20230720	171400	76084990	19850	19850	19850	19850	0
195	20230720	171300	76084990	19850	19850	19850	19850	0
196	20230720	171200	76084990	19850	19850	19850	19850	0
197	20230720	171100	76084990	19850	19850	19850	19850	0
198	20230720	171000	76084990	19850	19850	19850	19850	0
199	20230720	170900	76084990	19850	19850	19850	19850	0
200	20230720	170800	76084990	19850	19850	19850	19850	0
201	20230720	170700	76084990	19850	19850	19850	19850	0
202	20230720	170600	76084990	19850	19850	19850	19850	0
203	20230720	170500	76084990	19850	19850	19850	19850	0
204	20230720	170400	76084990	19850	19850	19850	19850	0
205	20230720	170300	76084990	19850	19850	19850	19850	0
206	20230720	170200	76084990	19850	19850	19850	19850	0
207	20230720	170100	76084990	19850	19850	19850	19850	0
208	20230720	170000	76084990	19850	19850	19850	19850	0
209	20230720	165900	76084990	19850	19850	19850	19850	0
210	20230720	165800	76084990	19850	19850	19850	19850	0
211	20230720	165700	76084990	19850	19850	19850	19850	0
212	20230720	165600	76084990	19850	19850	19850	19850	7
213	20230720	165500	76084990	19850	19850	19850	19850	0
214	20230720	165400	76084990	19850	19850	19850	19850	0
215	20230720	165300	76084990	19850	19850	19850	19850	0
216	20230720	165200	76084990	19850	19850	19850	19850	0
217	20230720	165100	76084990	19850	19850	19850	19850	0
218	20230720	165000	76084990	19850	19850	19850	19850	0
219	20230720	164900	76084990	19850	19850	19850	19850	0
220	20230720	164800	76084990	19850	19850	19850	19850	0
221	20230720	164700	76084990	19850	19850	19850	19850	0
222	20230720	164600	76084990	19850	19850	19850	19850	0
223	20230720	164500	76084990	19850	19850	19850	19850	0
224	20230720	164400	76084990	19850	19850	19850	19850	0
225	20230720	164300	76084990	19850	19850	19850	19850	0
226	20230720	164200	76084990	19850	19850	19850	19850	0
227	20230720	164100	76084990	19850	19850	19850	19850	0
228	20230720	164000	76084990	19850	19850	19850	19850	0
229	20230720	163900	76084990	19850	19850	19850	19850	0
230	20230720	163800	76084990	19850	19850	19850	19850	0
231	20230720	163700	76084990	19850	19850	19850	19850	0
232	20230720	163600	76084990	19850	19850	19850	19850	0
233	20230720	163500	76084990	19850	19850	19850	19850	0
234	20230720	163400	76084990	19850	19850	19850	19850	0
235	20230720	163300	76084990	19850	19850	19850	19850	0
236	20230720	163200	76084990	19850	19850	19850	19850	0
237	20230720	163100	76084990	19850	19850	19850	19850	0
238	20230720	163000	76084990	19850	19850	19850	19850	0
239	20230720	162900	76084990	19850	19850	19850	19850	0
240	20230720	162800	76084990	19850	19850	19850	19850	0
241	20230720	162700	76084990	19850	19850	19850	19850	0
242	20230720	162600	76084990	19850	19850	19850	19850	7
243	20230720	162500	76084990	19850	19850	19850	19850	0
244	20230720	162400	76084990	19850	19850	19850	19850	0
245	20230720	162300	76084990	19850	19850	19850	19850	0
246	20230720	162200	76084990	19850	19850	19850	19850	0
247	20230720	162100	76084990	19850	19850	19850	19850	0
248	20230720	162000	76084990	19850	19850	19850	19850	0
249	20230720	161900	76084990	19850	19850	19850	19850	0
250	20230720	161800	76084990	19850	19850	19850	19850	0
251	20230720	161700	76084990	19850	19850	19850	19850	0
252	20230720	161600	76084990	19850	19850	19850	19850	0
253	20230720	161500	76084990	19850	19850	19850	19850	0
254	20230720	161400	76084990	19850	19850	19850	19850	0
255	20230720	161300	76084990	19850	19850	19850	19850	0
256	20230720	161200	76084990	19850	19850	19850	19850	0
257	20230720	161100	76084990	19850	19850	19850	19850	0
258	20230720	161000	76084990	19850	19850	19850	19850	0
259	20230720	160900	76084990	19850	19850	19850	19850	0
260	20230720	160800	76084990	19850	19850	19850	19850	0
261	20230720	160700	76084990	19850	19850	19850	19850	0
262	20230720	160600	76084990	19850	19850	19850	19850	0
263	20230720	160500	76084990	19850	19850	19850	19850	0
264	20230720	160400	76084990	19850	19850	19850	19850	0
265	20230720	160300	76084990	19850	19850	19850	19850	0
266	20230720	160200	76084990	19850	19850	19850	19850	0
267	20230720	160100	76084990	19850	19850	19850	19850	0
268	20230720	160000	76084990	19850	19850	19850	19850	0
269	20230720	155900	76084990	19850	19850	19850	19850	0
270	20230720	155800	76084990	19850	19850	19850	19850	0
271	20230720	155700	76084990	19850	19850	19850	19850	0
272	20230720	155600	76084990	19850	19850	19850	19850	7
273	20230720	155500	76084990	19850	19850	19850	19850	0
274	20230720	155400	76084990	19850	19850	19850	19850	0
275	20230720	155300	76084990	19850	19850	19850	19850	0
276	20230720	155200	76084990	19850	19850	19850	19850	0
277	20230720	155100	76084990	19850	19850	19850	19850	0
278	20230720	155000	76084990	19850	19850	19850	19850	0
279	20230720	154900	76084990	19850	19850	19850	19850	0
280	20230720	154800	76084990	19850	19850	19850	19850	0
281	20230720	154700	76084990	19850	19850	19850	19850	0
282	20230720	154600	76084990	19850	19850	19850	19850	0
283	20230720	154500	76084990	19850	19850	19850	19850	0
284	20230720	154400	76084990	19850	19850	19850	19850	0
285	20230720	154300	76084990	19850	19850	19850	19850	0
286	20230720	154200	76084990	19850	19850	19850	19850	0
287	20230720	154100	76084990	19850	19850	19850	19850	0
288	20230720	154000	76084990	19850	19850	19850	19850	0
289	20230720	153900	76084990	19850	19850	19850	19850	0
290	20230720	153800	76084990	19850	19850	19850	19850	0
291	20230720	153700	76084990	19850	19850	19850	19850	0
292	20230720	153600	76084990	19850	19850	19850	19850	0
293	20230720	153500	76084990	19850	19850	19850	19850	0
294	20230720	153400	76084990	19850	19850	19850	19850	0
295	20230720	153300	76084990	19850	19850	19850	19850	0
296	20230720	153200	76084990	19850	19850	19850	19850	0
297	20230720	153100	76084990	19850	19850	19850	19850	0
298	20230720	153000	76084990	19850	19850	19850	19850	7
299	20230720	152900	75946040	19890	19890	19890	19890	0
300	20230720	152800	75946040	19890	19890	19890	19890	0
301	20230720	152700	75946040	19890	19890	19890	19890	0
302	20230720	152600	75946040	19890	19890	19890	19890	0
303	20230720	152500	75946040	19890	19890	19890	19890	0
304	20230720	152400	75946040	19890	19890	19890	19890	0
305	20230720	152300	75946040	19890	19890	19890	19890	0
306	20230720	152200	75946040	19890	19890	19890	19890	0
307	20230720	152100	75946040	19890	19890	19890	19890	0
308	20230720	152000	75946040	19890	19890	19890	19890	0
309	20230720	151900	75946040	19890	19890	19890	19890	1
310	20230720	151800	75926150	19890	19890	19890	19890	0
311	20230720	151700	75926150	19890	19890	19890	19890	0
312	20230720	151600	75926150	19890	19890	19890	19890	0
313	20230720	151500	75926150	19890	19890	19890	19830	261
314	20230720	151400	70738450	19890	19890	19890	19890	0
315	20230720	151300	70738450	19890	19890	19890	19890	0
316	20230720	151200	70738450	19890	19890	19890	19890	2
317	20230720	151100	70698670	19890	19890	19890	19890	0
318	20230720	151000	70698670	19890	19890	19890	19890	0
319	20230720	150900	70698670	19890	19890	19890	19890	0
320	20230720	150800	70698670	19890	19880	19890	19880	300
321	20230720	150700	64731800	19880	19880	19880	19880	0
322	20230720	150600	64731800	19880	19880	19880	19880	0
323	20230720	150500	64731800	19880	19880	19880	19880	0
324	20230720	150400	64731800	19880	19880	19880	19880	0
325	20230720	150300	64731800	19880	19880	19880	19880	0
326	20230720	150200	64731800	19880	19880	19880	19880	1
327	20230720	150100	64711920	19850	19850	19850	19850	0
328	20230720	150000	64711920	19850	19850	19850	19850	0
329	20230720	145900	64711920	19850	19850	19850	19850	0
330	20230720	145800	64711920	19850	19850	19850	19850	4
331	20230720	145700	64632520	19850	19860	19860	19850	2
332	20230720	145600	64592810	19870	19870	19870	19870	0
333	20230720	145500	64592810	19870	19870	19870	19870	0
334	20230720	145400	64592810	19870	19870	19870	19870	0
335	20230720	145300	64592810	19870	19870	19870	19870	0
336	20230720	145200	64592810	19870	19870	19870	19870	0
337	20230720	145100	64592810	19870	19870	19870	19870	0
338	20230720	145000	64592810	19870	19870	19870	19870	0
339	20230720	144900	64592810	19870	19870	19870	19870	0
340	20230720	144800	64592810	19870	19870	19870	19870	0
341	20230720	144700	64592810	19870	19850	19870	19850	10
342	20230720	144600	64394270	19860	19860	19860	19860	0
343	20230720	144500	64394270	19860	19860	19860	19860	0
344	20230720	144400	64394270	19860	19860	19860	19860	0
345	20230720	144300	64394270	19860	19860	19860	19860	0
346	20230720	144200	64394270	19860	19860	19860	19860	2
347	20230720	144100	64354550	19890	19890	19890	19890	0
348	20230720	144000	64354550	19890	19890	19890	19890	0
349	20230720	143900	64354550	19890	19890	19890	19890	0
350	20230720	143800	64354550	19890	19890	19890	19890	0
351	20230720	143700	64354550	19890	19890	19890	19890	0
352	20230720	143600	64354550	19890	19890	19890	19890	0
353	20230720	143500	64354550	19890	19890	19890	19890	0
354	20230720	143400	64354550	19890	19890	19890	19890	0
355	20230720	143300	64354550	19890	19890	19890	19890	0
356	20230720	143200	64354550	19890	19890	19890	19890	0
357	20230720	143100	64354550	19890	19890	19890	19890	0
358	20230720	143000	64354550	19890	19890	19890	19890	1
359	20230720	142900	64334660	19890	19890	19890	19890	0
360	20230720	142800	64334660	19890	19890	19890	19890	0
361	20230720	142700	64334660	19890	19890	19890	19890	0
362	20230720	142600	64334660	19890	19890	19890	19890	0
363	20230720	142500	64334660	19890	19890	19890	19890	0
364	20230720	142400	64334660	19890	19890	19890	19890	0
365	20230720	142300	64334660	19890	19890	19890	19890	0
366	20230720	142200	64334660	19890	19890	19890	19890	0
367	20230720	142100	64334660	19890	19890	19890	19890	0
368	20230720	142000	64334660	19890	19890	19890	19890	0
369	20230720	141900	64334660	19890	19890	19890	19890	0
370	20230720	141800	64334660	19890	19890	19890	19890	0
371	20230720	141700	64334660	19890	19890	19890	19890	0
372	20230720	141600	64334660	19890	19890	19890	19890	0
373	20230720	141500	64334660	19890	19890	19890	19890	1
374	20230720	141400	64314770	19890	19890	19890	19890	48
375	20230720	141300	63360050	19860	19860	19860	19860	0
376	20230720	141200	63360050	19860	19860	19860	19860	0
377	20230720	141100	63360050	19860	19860	19860	19860	0
378	20230720	141000	63360050	19860	19870	19880	19860	4
379	20230720	140900	63280570	19820	19820	19820	19820	0
380	20230720	140800	63280570	19820	19820	19820	19820	0
381	20230720	140700	63280570	19820	19820	19820	19820	0
382	20230720	140600	63280570	19820	19820	19820	19820	0
383	20230720	140500	63280570	19820	19820	19820	19820	0
384	20230720	140400	63280570	19820	19820	19820	19820	0
385	20230720	140300	63280570	19820	19820	19820	19820	0
386	20230720	140200	63280570	19820	19820	19820	19820	0
387	20230720	140100	63280570	19820	19820	19820	19820	0
388	20230720	140000	63280570	19820	19820	19820	19820	0
389	20230720	135900	63280570	19820	19820	19820	19820	0
390	20230720	135800	63280570	19820	19820	19820	19820	0
391	20230720	135700	63280570	19820	19840	19840	19820	8
392	20230720	135600	63121920	19890	19890	19890	19890	0
393	20230720	135500	63121920	19890	19890	19890	19890	0
394	20230720	135400	63121920	19890	19890	19890	19890	0
395	20230720	135300	63121920	19890	19890	19890	19890	0
396	20230720	135200	63121920	19890	19890	19890	19890	0
397	20230720	135100	63121920	19890	19890	19890	19890	0
398	20230720	135000	63121920	19890	19890	19890	19890	0
399	20230720	134900	63121920	19890	19890	19890	19890	0
400	20230720	134800	63121920	19890	19830	19890	19820	27
401	20230720	134700	62586630	19820	19820	19820	19820	0
402	20230720	134600	62586630	19820	19820	19820	19820	0
403	20230720	134500	62586630	19820	19820	19820	19820	0
404	20230720	134400	62586630	19820	19820	19820	19820	0
405	20230720	134300	62586630	19820	19820	19820	19820	0
406	20230720	134200	62586630	19820	19820	19820	19820	0
407	20230720	134100	62586630	19820	19820	19820	19820	0
408	20230720	134000	62586630	19820	19820	19820	19820	20
409	20230720	133900	62190230	19820	19820	19820	19820	0
410	20230720	133800	62190230	19820	19820	19820	19820	0
411	20230720	133700	62190230	19820	19820	19820	19820	0
412	20230720	133600	62190230	19820	19840	19840	19810	502
413	20230720	133500	52241750	19830	19860	19860	19830	285
414	20230720	133400	46589100	19850	19860	19860	19850	130
415	20230720	133300	44008510	19850	19850	19850	19850	0
416	20230720	133200	44008510	19850	19850	19850	19850	0
417	20230720	133100	44008510	19850	19850	19850	19850	0
418	20230720	133000	44008510	19850	19850	19850	19850	0
419	20230720	132900	44008510	19850	19850	19850	19850	0
420	20230720	132800	44008510	19850	19850	19850	19850	0
421	20230720	132700	44008510	19850	19900	19900	19850	300
422	20230720	132600	38044930	19890	19890	19890	19890	0
423	20230720	132500	38044930	19890	19890	19890	19890	0
424	20230720	132400	38044930	19890	19890	19890	19890	0
425	20230720	132300	38044930	19890	19890	19890	19890	0
426	20230720	132200	38044930	19890	19890	19890	19890	0
427	20230720	132100	38044930	19890	19890	19890	19890	0
428	20230720	132000	38044930	19890	19890	19890	19890	0
429	20230720	131900	38044930	19890	19890	19890	19890	0
430	20230720	131800	38044930	19890	19890	19910	19890	43
431	20230720	131700	37189060	19900	19910	19910	19900	162
432	20230720	131600	33964700	19900	19900	19900	19900	0
433	20230720	131500	33964700	19900	19900	19900	19900	0
434	20230720	131400	33964700	19900	19900	19900	19900	0
435	20230720	131300	33964700	19900	19900	19900	19900	0
436	20230720	131200	33964700	19900	19900	19900	19900	0
437	20230720	131100	33964700	19900	19900	19900	19900	0
438	20230720	131000	33964700	19900	19900	19900	19900	0
439	20230720	130900	33964700	19900	19900	19900	19900	15
440	20230720	130800	33666200	19890	19890	19890	19890	0
441	20230720	130700	33666200	19890	19890	19890	19890	0
442	20230720	130600	33666200	19890	19890	19890	19890	0
443	20230720	130500	33666200	19890	19890	19890	19890	0
444	20230720	130400	33666200	19890	19890	19890	19890	0
445	20230720	130300	33666200	19890	19890	19890	19890	0
446	20230720	130200	33666200	19890	19890	19890	19890	1
447	20230720	130100	33646310	19880	19880	19880	19880	0
448	20230720	130000	33646310	19880	19880	19880	19880	0
449	20230720	125900	33646310	19880	19880	19880	19880	0
450	20230720	125800	33646310	19880	19880	19880	19880	0
451	20230720	125700	33646310	19880	19880	19880	19880	0
452	20230720	125600	33646310	19880	19880	19880	19880	5
453	20230720	125500	33546910	19900	19890	19900	19890	249
454	20230720	125400	28592150	19890	19890	19890	19890	0
455	20230720	125300	28592150	19890	19890	19890	19890	0
456	20230720	125200	28592150	19890	19890	19890	19890	0
457	20230720	125100	28592150	19890	19890	19890	19890	0
458	20230720	125000	28592150	19890	19890	19890	19890	0
459	20230720	124900	28592150	19890	19890	19890	19890	0
460	20230720	124800	28592150	19890	19890	19890	19890	0
461	20230720	124700	28592150	19890	19890	19890	19890	0
462	20230720	124600	28592150	19890	19890	19890	19890	1
463	20230720	124500	28572260	19870	19870	19870	19870	0
464	20230720	124400	28572260	19870	19870	19870	19870	0
465	20230720	124300	28572260	19870	19870	19870	19870	0
466	20230720	124200	28572260	19870	19870	19870	19870	0
467	20230720	124100	28572260	19870	19870	19870	19870	0
468	20230720	124000	28572260	19870	19870	19870	19870	0
469	20230720	123900	28572260	19870	19870	19870	19870	0
470	20230720	123800	28572260	19870	19870	19870	19870	0
471	20230720	123700	28572260	19870	19870	19870	19870	18
472	20230720	123600	28214600	19880	19880	19880	19880	102
473	20230720	123500	26186840	19880	19880	19880	19880	0
474	20230720	123400	26186840	19880	19880	19880	19880	0
475	20230720	123300	26186840	19880	19880	19880	19880	2
476	20230720	123200	26147080	19890	19890	19890	19890	1
477	20230720	123100	26127190	19890	19890	19890	19890	0
478	20230720	123000	26127190	19890	19890	19890	19890	0
479	20230720	122900	26127190	19890	19890	19890	19890	0
480	20230720	122800	26127190	19890	19890	19890	19890	0
481	20230720	122700	26127190	19890	19890	19890	19890	0
482	20230720	122600	26127190	19890	19890	19890	19890	0
483	20230720	122500	26127190	19890	19890	19890	19890	1
484	20230720	122400	26107300	19880	19880	19880	19880	0
485	20230720	122300	26107300	19880	19880	19880	19880	0
486	20230720	122200	26107300	19880	19880	19880	19880	0
487	20230720	122100	26107300	19880	19880	19880	19880	0
488	20230720	122000	26107300	19880	19880	19880	19880	0
489	20230720	121900	26107300	19880	19880	19880	19880	5
490	20230720	121800	26007900	19890	19890	19890	19890	0
491	20230720	121700	26007900	19890	19890	19890	19890	0
492	20230720	121600	26007900	19890	19890	19890	19890	2
493	20230720	121500	25968120	19890	19890	19890	19890	0
494	20230720	121400	25968120	19890	19890	19890	19890	0
495	20230720	121300	25968120	19890	19890	19890	19890	0
496	20230720	121200	25968120	19890	19890	19890	19890	0
497	20230720	121100	25968120	19890	19890	19890	19890	6
498	20230720	121000	25848780	19890	19890	19890	19890	20
499	20230720	120900	25450980	19890	19890	19890	19890	0
500	20230720	120800	25450980	19890	19890	19890	19890	5
501	20230720	120700	25351530	19890	19890	19890	19890	0
502	20230720	120600	25351530	19890	19890	19890	19890	0
503	20230720	120500	25351530	19890	19890	19890	19890	0
504	20230720	120400	25351530	19890	19890	19890	19890	0
505	20230720	120300	25351530	19890	19890	19890	19890	0
506	20230720	120200	25351530	19890	19890	19890	19890	0
507	20230720	120100	25351530	19890	19890	19890	19890	0
508	20230720	120000	25351530	19890	19890	19890	19890	1
509	20230720	115900	25331640	19890	19890	19890	19890	0
510	20230720	115800	25331640	19890	19890	19890	19890	0
511	20230720	115700	25331640	19890	19890	19890	19890	0
512	20230720	115600	25331640	19890	19890	19890	19890	0
513	20230720	115500	25331640	19890	19890	19890	19890	2
514	20230720	115400	25291860	19890	19890	19890	19890	0
515	20230720	115300	25291860	19890	19890	19890	19890	0
516	20230720	115200	25291860	19890	19890	19890	19890	2
517	20230720	115100	25252080	19880	19880	19880	19880	0
518	20230720	115000	25252080	19880	19880	19880	19880	0
519	20230720	114900	25252080	19880	19880	19880	19880	0
520	20230720	114800	25252080	19880	19880	19880	19880	0
521	20230720	114700	25252080	19880	19880	19880	19880	0
522	20230720	114600	25252080	19880	19880	19880	19880	1
523	20230720	114500	25232200	19890	19890	19890	19890	0
524	20230720	114400	25232200	19890	19890	19890	19890	0
525	20230720	114300	25232200	19890	19890	19890	19890	0
526	20230720	114200	25232200	19890	19890	19890	19890	1
527	20230720	114100	25212310	19890	19890	19890	19890	1
528	20230720	114000	25192420	19880	19880	19880	19880	23
529	20230720	113900	24735180	19880	19870	19880	19870	55
530	20230720	113800	23642010	19880	19880	19880	19880	0
531	20230720	113700	23642010	19880	19880	19880	19880	0
532	20230720	113600	23642010	19880	19870	19880	19870	50
533	20230720	113500	22648330	19850	19850	19850	19850	0
534	20230720	113400	22648330	19850	19850	19850	19850	0
535	20230720	113300	22648330	19850	19850	19850	19850	0
536	20230720	113200	22648330	19850	19870	19870	19850	2
537	20230720	113100	22608610	19850	19850	19850	19850	0
538	20230720	113000	22608610	19850	19850	19850	19850	0
539	20230720	112900	22608610	19850	19860	19870	19850	53
540	20230720	112800	21556140	19860	19860	19860	19860	0
541	20230720	112700	21556140	19860	19860	19860	19860	0
542	20230720	112600	21556140	19860	19860	19860	19860	0
543	20230720	112500	21556140	19860	19860	19860	19860	0
544	20230720	112400	21556140	19860	19860	19860	19860	0
545	20230720	112300	21556140	19860	19860	19860	19860	1
546	20230720	112200	21536280	19870	19870	19870	19870	0
547	20230720	112100	21536280	19870	19870	19870	19870	0
548	20230720	112000	21536280	19870	19870	19870	19870	0
549	20230720	111900	21536280	19870	19870	19870	19870	0
550	20230720	111800	21536280	19870	19870	19870	19870	0
551	20230720	111700	21536280	19870	19870	19870	19870	0
552	20230720	111600	21536280	19870	19870	19870	19870	0
553	20230720	111500	21536280	19870	19860	19870	19860	2
554	20230720	111400	21496550	19870	19870	19870	19870	1
555	20230720	111300	21476680	19860	19860	19860	19860	0
556	20230720	111200	21476680	19860	19860	19860	19860	0
557	20230720	111100	21476680	19860	19860	19860	19860	0
558	20230720	111000	21476680	19860	19860	19860	19860	0
559	20230720	110900	21476680	19860	19870	19870	19860	9
560	20230720	110800	21297900	19870	19870	19870	19870	1
561	20230720	110700	21278030	19860	19860	19860	19860	0
562	20230720	110600	21278030	19860	19870	19870	19860	2
563	20230720	110500	21238300	19860	19860	19860	19860	0
564	20230720	110400	21238300	19860	19860	19860	19860	0
565	20230720	110300	21238300	19860	19860	19860	19860	0
566	20230720	110200	21238300	19860	19860	19860	19860	0
567	20230720	110100	21238300	19860	19860	19860	19860	0
568	20230720	110000	21238300	19860	19860	19860	19860	0
569	20230720	105900	21238300	19860	19860	19860	19860	0
570	20230720	105800	21238300	19860	19860	19860	19860	0
571	20230720	105700	21238300	19860	19860	19860	19860	0
572	20230720	105600	21238300	19860	19860	19860	19860	0
573	20230720	105500	21238300	19860	19860	19860	19860	0
574	20230720	105400	21238300	19860	19860	19860	19860	0
575	20230720	105300	21238300	19860	19860	19860	19860	0
576	20230720	105200	21238300	19860	19860	19860	19860	0
577	20230720	105100	21238300	19860	19860	19860	19860	1
578	20230720	105000	21218440	19860	19860	19860	19860	0
579	20230720	104900	21218440	19860	19860	19860	19860	1
580	20230720	104800	21198580	19860	19860	19860	19860	0
581	20230720	104700	21198580	19860	19860	19860	19860	0
582	20230720	104600	21198580	19860	19860	19860	19860	0
583	20230720	104500	21198580	19860	19860	19860	19860	14
584	20230720	104400	20920540	19870	19870	19870	19870	21
585	20230720	104300	20503270	19870	19870	19870	19870	2
586	20230720	104200	20463530	19870	19870	19870	19870	2
587	20230720	104100	20423790	19870	19870	19870	19870	0
588	20230720	104000	20423790	19870	19870	19870	19870	0
589	20230720	103900	20423790	19870	19870	19870	19870	0
590	20230720	103800	20423790	19870	19870	19870	19870	1
591	20230720	103700	20403920	19860	19860	19860	19860	0
592	20230720	103600	20403920	19860	19860	19860	19860	0
593	20230720	103500	20403920	19860	19860	19860	19860	2
594	20230720	103400	20364200	19860	19860	19860	19860	0
595	20230720	103300	20364200	19860	19860	19860	19860	0
596	20230720	103200	20364200	19860	19860	19860	19860	0
597	20230720	103100	20364200	19860	19860	19860	19860	0
598	20230720	103000	20364200	19860	19860	19860	19860	1
599	20230720	102900	20344340	19860	19860	19860	19860	2
600	20230720	102800	20304620	19860	19860	19860	19860	0
601	20230720	102700	20304620	19860	19860	19860	19860	0
602	20230720	102600	20304620	19860	19860	19860	19860	2
603	20230720	102500	20264900	19850	19850	19850	19850	0
604	20230720	102400	20264900	19850	19850	19850	19850	0
605	20230720	102300	20264900	19850	19850	19850	19850	0
606	20230720	102200	20264900	19850	19850	19850	19850	0
607	20230720	102100	20264900	19850	19850	19850	19850	0
608	20230720	102000	20264900	19850	19850	19850	19850	0
609	20230720	101900	20264900	19850	19850	19850	19850	0
610	20230720	101800	20264900	19850	19850	19850	19850	0
611	20230720	101700	20264900	19850	19850	19850	19850	0
612	20230720	101600	20264900	19850	19850	19850	19850	0
613	20230720	101500	20264900	19850	19860	19860	19850	20
614	20230720	101400	19867760	19860	19860	19860	19860	0
615	20230720	101300	19867760	19860	19860	19860	19860	0
616	20230720	101200	19867760	19860	19860	19860	19860	0
617	20230720	101100	19867760	19860	19860	19860	19860	0
618	20230720	101000	19867760	19860	19860	19860	19860	0
619	20230720	100900	19867760	19860	19860	19860	19860	0
620	20230720	100800	19867760	19860	19860	19860	19860	2
621	20230720	100700	19828040	19860	19860	19860	19860	0
622	20230720	100600	19828040	19860	19860	19860	19860	1
623	20230720	100500	19808180	19860	19860	19860	19860	0
624	20230720	100400	19808180	19860	19860	19860	19860	0
625	20230720	100300	19808180	19860	19860	19860	19860	0
626	20230720	100200	19808180	19860	19860	19860	19860	0
627	20230720	100100	19808180	19860	19860	19860	19860	0
628	20230720	100000	19808180	19860	19860	19860	19860	5
629	20230720	095900	19708880	19870	19870	19870	19870	13
630	20230720	095800	19450570	19870	19870	19870	19870	1
631	20230720	095700	19430700	19870	19870	19870	19870	0
632	20230720	095600	19430700	19870	19870	19870	19870	0
633	20230720	095500	19430700	19870	19870	19870	19870	0
634	20230720	095400	19430700	19870	19870	19870	19870	0
635	20230720	095300	19430700	19870	19870	19870	19870	0
636	20230720	095200	19430700	19870	19870	19870	19870	1
637	20230720	095100	19410830	19870	19870	19870	19870	1
638	20230720	095000	19390960	19860	19860	19890	19860	10
639	20230720	094900	19192210	19820	19820	19820	19820	0
640	20230720	094800	19192210	19820	19820	19820	19820	0
641	20230720	094700	19192210	19820	19820	19820	19820	0
642	20230720	094600	19192210	19820	19820	19820	19820	0
643	20230720	094500	19192210	19820	19820	19820	19820	0
644	20230720	094400	19192210	19820	19820	19820	19820	0
645	20230720	094300	19192210	19820	19820	19820	19820	0
646	20230720	094200	19192210	19820	19830	19830	19820	2
647	20230720	094100	19152560	19820	19820	19820	19820	0
648	20230720	094000	19152560	19820	19820	19820	19820	0
649	20230720	093900	19152560	19820	19820	19820	19820	0
650	20230720	093800	19152560	19820	19820	19820	19820	0
651	20230720	093700	19152560	19820	19820	19820	19820	0
652	20230720	093600	19152560	19820	19820	19820	19820	0
653	20230720	093500	19152560	19820	19820	19820	19820	0
654	20230720	093400	19152560	19820	19820	19820	19820	0
655	20230720	093300	19152560	19820	19830	19830	19820	4
656	20230720	093200	19073270	19820	19820	19820	19820	0
657	20230720	093100	19073270	19820	19820	19820	19820	0
658	20230720	093000	19073270	19820	19820	19820	19820	0
659	20230720	092900	19073270	19820	19820	19820	19820	0
660	20230720	092800	19073270	19820	19820	19820	19820	0
661	20230720	092700	19073270	19820	19820	19820	19820	0
662	20230720	092600	19073270	19820	19810	19830	19810	56
663	20230720	092500	17963810	19810	19810	19810	19810	0
664	20230720	092400	17963810	19810	19810	19810	19810	28
665	20230720	092300	17409130	19830	19830	19830	19830	22
666	20230720	092200	16972870	19890	19890	19890	19890	1
667	20230720	092100	16952980	19830	19830	19830	19830	0
668	20230720	092000	16952980	19830	19830	19830	19830	0
669	20230720	091900	16952980	19830	19830	19830	19830	0
670	20230720	091800	16952980	19830	19820	19830	19810	100
671	20230720	091700	14970160	19820	19820	19820	19820	0
672	20230720	091600	14970160	19820	19820	19820	19820	0
673	20230720	091500	14970160	19820	19820	19820	19820	0
674	20230720	091400	14970160	19820	19820	19820	19820	42
675	20230720	091300	14137720	19820	19820	19820	19820	0
676	20230720	091200	14137720	19820	19820	19820	19820	0
677	20230720	091100	14137720	19820	19820	19820	19820	4
678	20230720	091000	14058440	19810	19820	19820	19810	7
679	20230720	090900	13919710	19810	19810	19810	19810	0
680	20230720	090800	13919710	19810	19810	19810	19810	0
681	20230720	090700	13919710	19810	19810	19810	19810	0
682	20230720	090600	13919710	19810	19810	19810	19810	0
683	20230720	090500	13919710	19810	19810	19810	19810	20
684	20230720	090400	13523510	19820	19820	19820	19820	127
685	20230720	090300	11006370	19900	19900	19900	19900	0
686	20230720	090200	11006370	19900	19810	19900	19810	11
687	20230720	090100	10788370	19810	19870	19870	19810	374
688	20230720	090000	3361410	19890	19890	19890	19890	169