KissMeData/065710/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192700	39396710	18730	18730	18730	18730	35
3	20230721	192600	39396710	18730	18730	18730	18730	0
4	20230721	192500	39396710	18730	18730	18730	18730	0
5	20230721	192400	39396710	18730	18730	18730	18730	0
6	20230721	192300	39396710	18730	18730	18730	18730	0
7	20230721	192200	39396710	18730	18730	18730	18730	0
8	20230721	192100	39396710	18730	18730	18730	18730	0
9	20230721	192000	39396710	18730	18730	18730	18730	0
10	20230721	191900	39396710	18730	18730	18730	18730	0
11	20230721	191800	39396710	18730	18730	18730	18730	0
12	20230721	191700	39396710	18730	18730	18730	18730	0
13	20230721	191600	39396710	18730	18730	18730	18730	0
14	20230721	191500	39396710	18730	18730	18730	18730	0
15	20230721	191400	39396710	18730	18730	18730	18730	0
16	20230721	191300	39396710	18730	18730	18730	18730	0
17	20230721	191200	39396710	18730	18730	18730	18730	0
18	20230721	191100	39396710	18730	18730	18730	18730	0
19	20230721	191000	39396710	18730	18730	18730	18730	0
20	20230721	190900	39396710	18730	18730	18730	18730	0
21	20230721	190800	39396710	18730	18730	18730	18730	0
22	20230721	190700	39396710	18730	18730	18730	18730	0
23	20230721	190600	39396710	18730	18730	18730	18730	0
24	20230721	190500	39396710	18730	18730	18730	18730	0
25	20230721	190400	39396710	18730	18730	18730	18730	0
26	20230721	190300	39396710	18730	18730	18730	18730	0
27	20230721	190200	39396710	18730	18730	18730	18730	0
28	20230721	190100	39396710	18730	18730	18730	18730	0
29	20230721	190000	39396710	18730	18730	18730	18730	0
30	20230721	185900	39396710	18730	18730	18730	18730	0
31	20230721	185800	39396710	18730	18730	18730	18730	0
32	20230721	185700	39396710	18730	18730	18730	18730	35
33	20230721	185600	39396710	18730	18730	18730	18730	0
34	20230721	185500	39396710	18730	18730	18730	18730	0
35	20230721	185400	39396710	18730	18730	18730	18730	0
36	20230721	185300	39396710	18730	18730	18730	18730	0
37	20230721	185200	39396710	18730	18730	18730	18730	0
38	20230721	185100	39396710	18730	18730	18730	18730	0
39	20230721	185000	39396710	18730	18730	18730	18730	0
40	20230721	184900	39396710	18730	18730	18730	18730	0
41	20230721	184800	39396710	18730	18730	18730	18730	0
42	20230721	184700	39396710	18730	18730	18730	18730	0
43	20230721	184600	39396710	18730	18730	18730	18730	0
44	20230721	184500	39396710	18730	18730	18730	18730	0
45	20230721	184400	39396710	18730	18730	18730	18730	0
46	20230721	184300	39396710	18730	18730	18730	18730	0
47	20230721	184200	39396710	18730	18730	18730	18730	0
48	20230721	184100	39396710	18730	18730	18730	18730	0
49	20230721	184000	39396710	18730	18730	18730	18730	0
50	20230721	183900	39396710	18730	18730	18730	18730	0
51	20230721	183800	39396710	18730	18730	18730	18730	0
52	20230721	183700	39396710	18730	18730	18730	18730	0
53	20230721	183600	39396710	18730	18730	18730	18730	0
54	20230721	183500	39396710	18730	18730	18730	18730	0
55	20230721	183400	39396710	18730	18730	18730	18730	0
56	20230721	183300	39396710	18730	18730	18730	18730	0
57	20230721	183200	39396710	18730	18730	18730	18730	0
58	20230721	183100	39396710	18730	18730	18730	18730	0
59	20230721	183000	39396710	18730	18730	18730	18730	0
60	20230721	182900	39396710	18730	18730	18730	18730	0
61	20230721	182800	39396710	18730	18730	18730	18730	0
62	20230721	182700	39396710	18730	18730	18730	18730	35
63	20230721	182600	39396710	18730	18730	18730	18730	0
64	20230721	182500	39396710	18730	18730	18730	18730	0
65	20230721	182400	39396710	18730	18730	18730	18730	0
66	20230721	182300	39396710	18730	18730	18730	18730	0
67	20230721	182200	39396710	18730	18730	18730	18730	0
68	20230721	182100	39396710	18730	18730	18730	18730	0
69	20230721	182000	39396710	18730	18730	18730	18730	0
70	20230721	181900	39396710	18730	18730	18730	18730	0
71	20230721	181800	39396710	18730	18730	18730	18730	0
72	20230721	181700	39396710	18730	18730	18730	18730	0
73	20230721	181600	39396710	18730	18730	18730	18730	0
74	20230721	181500	39396710	18730	18730	18730	18730	0
75	20230721	181400	39396710	18730	18730	18730	18730	0
76	20230721	181300	39396710	18730	18730	18730	18730	0
77	20230721	181200	39396710	18730	18730	18730	18730	0
78	20230721	181100	39396710	18730	18730	18730	18730	0
79	20230721	181000	39396710	18730	18730	18730	18730	0
80	20230721	180900	39396710	18730	18730	18730	18730	0
81	20230721	180800	39396710	18730	18730	18730	18730	0
82	20230721	180700	39396710	18730	18730	18730	18730	0
83	20230721	180600	39396710	18730	18730	18730	18730	0
84	20230721	180500	39396710	18730	18730	18730	18730	0
85	20230721	180400	39396710	18730	18730	18730	18730	0
86	20230721	180300	39396710	18730	18730	18730	18730	0
87	20230721	180200	39396710	18730	18730	18730	18730	0
88	20230721	180100	39396710	18730	18730	18730	18730	0
89	20230721	180000	39396710	18730	18730	18730	18730	0
90	20230721	175900	39396710	18730	18730	18730	18730	0
91	20230721	175800	39396710	18730	18730	18730	18730	0
92	20230721	175700	39396710	18730	18730	18730	18730	35
93	20230721	175600	39396710	18730	18730	18730	18730	0
94	20230721	175500	39396710	18730	18730	18730	18730	0
95	20230721	175400	39396710	18730	18730	18730	18730	0
96	20230721	175300	39396710	18730	18730	18730	18730	0
97	20230721	175200	39396710	18730	18730	18730	18730	0
98	20230721	175100	39396710	18730	18730	18730	18730	0
99	20230721	175000	39396710	18730	18730	18730	18730	0
100	20230721	174900	39396710	18730	18730	18730	18730	0
101	20230721	174800	39396710	18730	18730	18730	18730	0
102	20230721	174700	39396710	18730	18730	18730	18730	0
103	20230721	174600	39396710	18730	18730	18730	18730	0
104	20230721	174500	39396710	18730	18730	18730	18730	0
105	20230721	174400	39396710	18730	18730	18730	18730	0
106	20230721	174300	39396710	18730	18730	18730	18730	0
107	20230721	174200	39396710	18730	18730	18730	18730	0
108	20230721	174100	39396710	18730	18730	18730	18730	0
109	20230721	174000	39396710	18730	18730	18730	18730	0
110	20230721	173900	39396710	18730	18730	18730	18730	0
111	20230721	173800	39396710	18730	18730	18730	18730	0
112	20230721	173700	39396710	18730	18730	18730	18730	0
113	20230721	173600	39396710	18730	18730	18730	18730	0
114	20230721	173500	39396710	18730	18730	18730	18730	0
115	20230721	173400	39396710	18730	18730	18730	18730	0
116	20230721	173300	39396710	18730	18730	18730	18730	0
117	20230721	173200	39396710	18730	18730	18730	18730	0
118	20230721	173100	39396710	18730	18730	18730	18730	0
119	20230721	173000	39396710	18730	18730	18730	18730	0
120	20230721	172900	39396710	18730	18730	18730	18730	0
121	20230721	172800	39396710	18730	18730	18730	18730	0
122	20230721	172700	39396710	18730	18730	18730	18730	35
123	20230721	172600	39396710	18730	18730	18730	18730	0
124	20230721	172500	39396710	18730	18730	18730	18730	0
125	20230721	172400	39396710	18730	18730	18730	18730	0
126	20230721	172300	39396710	18730	18730	18730	18730	0
127	20230721	172200	39396710	18730	18730	18730	18730	0
128	20230721	172100	39396710	18730	18730	18730	18730	0
129	20230721	172000	39396710	18730	18730	18730	18730	0
130	20230721	171900	39396710	18730	18730	18730	18730	0
131	20230721	171800	39396710	18730	18730	18730	18730	0
132	20230721	171700	39396710	18730	18730	18730	18730	0
133	20230721	171600	39396710	18730	18730	18730	18730	0
134	20230721	171500	39396710	18730	18730	18730	18730	0
135	20230721	171400	39396710	18730	18730	18730	18730	0
136	20230721	171300	39396710	18730	18730	18730	18730	0
137	20230721	171200	39396710	18730	18730	18730	18730	0
138	20230721	171100	39396710	18730	18730	18730	18730	0
139	20230721	171000	39396710	18730	18730	18730	18730	0
140	20230721	170900	39396710	18730	18730	18730	18730	0
141	20230721	170800	39396710	18730	18730	18730	18730	0
142	20230721	170700	39396710	18730	18730	18730	18730	0
143	20230721	170600	39396710	18730	18730	18730	18730	0
144	20230721	170500	39396710	18730	18730	18730	18730	0
145	20230721	170400	39396710	18730	18730	18730	18730	0
146	20230721	170300	39396710	18730	18730	18730	18730	0
147	20230721	170200	39396710	18730	18730	18730	18730	0
148	20230721	170100	39396710	18730	18730	18730	18730	0
149	20230721	170000	39396710	18730	18730	18730	18730	0
150	20230721	165900	39396710	18730	18730	18730	18730	0
151	20230721	165800	39396710	18730	18730	18730	18730	0
152	20230721	165700	39396710	18730	18730	18730	18730	35
153	20230721	165600	39396710	18730	18730	18730	18730	0
154	20230721	165500	39396710	18730	18730	18730	18730	0
155	20230721	165400	39396710	18730	18730	18730	18730	0
156	20230721	165300	39396710	18730	18730	18730	18730	0
157	20230721	165200	39396710	18730	18730	18730	18730	0
158	20230721	165100	39396710	18730	18730	18730	18730	0
159	20230721	165000	39396710	18730	18730	18730	18730	0
160	20230721	164900	39396710	18730	18730	18730	18730	0
161	20230721	164800	39396710	18730	18730	18730	18730	0
162	20230721	164700	39396710	18730	18730	18730	18730	0
163	20230721	164600	39396710	18730	18730	18730	18730	0
164	20230721	164500	39396710	18730	18730	18730	18730	0
165	20230721	164400	39396710	18730	18730	18730	18730	0
166	20230721	164300	39396710	18730	18730	18730	18730	0
167	20230721	164200	39396710	18730	18730	18730	18730	0
168	20230721	164100	39396710	18730	18730	18730	18730	0
169	20230721	164000	39396710	18730	18730	18730	18730	0
170	20230721	163900	39396710	18730	18730	18730	18730	0
171	20230721	163800	39396710	18730	18730	18730	18730	0
172	20230721	163700	39396710	18730	18730	18730	18730	0
173	20230721	163600	39396710	18730	18730	18730	18730	0
174	20230721	163500	39396710	18730	18730	18730	18730	0
175	20230721	163400	39396710	18730	18730	18730	18730	0
176	20230721	163300	39396710	18730	18730	18730	18730	0
177	20230721	163200	39396710	18730	18730	18730	18730	0
178	20230721	163100	39396710	18730	18730	18730	18730	0
179	20230721	163000	39396710	18730	18730	18730	18730	0
180	20230721	162900	39396710	18730	18730	18730	18730	0
181	20230721	162800	39396710	18730	18730	18730	18730	0
182	20230721	162700	39396710	18730	18730	18730	18730	35
183	20230721	162600	39396710	18730	18730	18730	18730	0
184	20230721	162500	39396710	18730	18730	18730	18730	0
185	20230721	162400	39396710	18730	18730	18730	18730	0
186	20230721	162300	39396710	18730	18730	18730	18730	0
187	20230721	162200	39396710	18730	18730	18730	18730	0
188	20230721	162100	39396710	18730	18730	18730	18730	0
189	20230721	162000	39396710	18730	18730	18730	18730	0
190	20230721	161900	39396710	18730	18730	18730	18730	0
191	20230721	161800	39396710	18730	18730	18730	18730	0
192	20230721	161700	39396710	18730	18730	18730	18730	0
193	20230721	161600	39396710	18730	18730	18730	18730	0
194	20230721	161500	39396710	18730	18730	18730	18730	0
195	20230721	161400	39396710	18730	18730	18730	18730	0
196	20230721	161300	39396710	18730	18730	18730	18730	0
197	20230721	161200	39396710	18730	18730	18730	18730	0
198	20230721	161100	39396710	18730	18730	18730	18730	0
199	20230721	161000	39396710	18730	18730	18730	18730	0
200	20230721	160900	39396710	18730	18730	18730	18730	0
201	20230721	160800	39396710	18730	18730	18730	18730	0
202	20230721	160700	39396710	18730	18730	18730	18730	0
203	20230721	160600	39396710	18730	18730	18730	18730	0
204	20230721	160500	39396710	18730	18730	18730	18730	0
205	20230721	160400	39396710	18730	18730	18730	18730	0
206	20230721	160300	39396710	18730	18730	18730	18730	0
207	20230721	160200	39396710	18730	18730	18730	18730	0
208	20230721	160100	39396710	18730	18730	18730	18730	0
209	20230721	160000	39396710	18730	18730	18730	18730	0
210	20230721	155900	39396710	18730	18730	18730	18730	0
211	20230721	155800	39396710	18730	18730	18730	18730	0
212	20230721	155700	39396710	18730	18730	18730	18730	35
213	20230721	155600	39396710	18730	18730	18730	18730	0
214	20230721	155500	39396710	18730	18730	18730	18730	0
215	20230721	155400	39396710	18730	18730	18730	18730	0
216	20230721	155300	39396710	18730	18730	18730	18730	0
217	20230721	155200	39396710	18730	18730	18730	18730	0
218	20230721	155100	39396710	18730	18730	18730	18730	0
219	20230721	155000	39396710	18730	18730	18730	18730	0
220	20230721	154900	39396710	18730	18730	18730	18730	0
221	20230721	154800	39396710	18730	18730	18730	18730	0
222	20230721	154700	39396710	18730	18730	18730	18730	0
223	20230721	154600	39396710	18730	18730	18730	18730	0
224	20230721	154500	39396710	18730	18730	18730	18730	0
225	20230721	154400	39396710	18730	18730	18730	18730	0
226	20230721	154300	39396710	18730	18730	18730	18730	0
227	20230721	154200	39396710	18730	18730	18730	18730	0
228	20230721	154100	39396710	18730	18730	18730	18730	0
229	20230721	154000	39396710	18730	18730	18730	18730	0
230	20230721	153900	39396710	18730	18730	18730	18730	0
231	20230721	153800	39396710	18730	18730	18730	18730	0
232	20230721	153700	39396710	18730	18730	18730	18730	0
233	20230721	153600	39396710	18730	18730	18730	18730	0
234	20230721	153500	39396710	18730	18730	18730	18730	0
235	20230721	153400	39396710	18730	18730	18730	18730	0
236	20230721	153300	39396710	18730	18730	18730	18730	0
237	20230721	153200	39396710	18730	18730	18730	18730	0
238	20230721	153100	39396710	18730	18730	18730	18730	0
239	20230721	153000	39396710	18730	18730	18730	18730	35
240	20230721	152900	38741160	18770	18770	18770	18770	0
241	20230721	152800	38741160	18770	18770	18770	18770	0
242	20230721	152700	38741160	18770	18770	18770	18770	0
243	20230721	152600	38741160	18770	18770	18770	18770	0
244	20230721	152500	38741160	18770	18770	18770	18770	0
245	20230721	152400	38741160	18770	18770	18770	18770	0
246	20230721	152300	38741160	18770	18770	18770	18770	0
247	20230721	152200	38741160	18770	18770	18770	18770	0
248	20230721	152100	38741160	18770	18770	18770	18770	0
249	20230721	152000	38741160	18770	18770	18770	18770	0
250	20230721	151900	38741160	18770	18770	18770	18770	30
251	20230721	151800	38178060	18770	18770	18770	18770	1
252	20230721	151700	38159290	18740	18740	18740	18740	0
253	20230721	151600	38159290	18740	18740	18740	18740	0
254	20230721	151500	38159290	18740	18740	18740	18740	0
255	20230721	151400	38159290	18740	18740	18740	18740	40
256	20230721	151300	37409690	18740	18740	18740	18740	2
257	20230721	151200	37372210	18740	18740	18740	18740	150
258	20230721	151100	34561210	18770	18770	18770	18770	0
259	20230721	151000	34561210	18770	18770	18770	18770	1
260	20230721	150900	34542440	18770	18770	18770	18770	0
261	20230721	150800	34542440	18770	18770	18770	18770	0
262	20230721	150700	34542440	18770	18770	18770	18770	0
263	20230721	150600	34542440	18770	18770	18770	18770	0
264	20230721	150500	34542440	18770	18770	18770	18770	0
265	20230721	150400	34542440	18770	18770	18770	18770	0
266	20230721	150300	34542440	18770	18770	18770	18770	0
267	20230721	150200	34542440	18770	18770	18770	18770	0
268	20230721	150100	34542440	18770	18770	18770	18770	1
269	20230721	150000	34523670	18720	18720	18720	18720	0
270	20230721	145900	34523670	18720	18720	18720	18720	0
271	20230721	145800	34523670	18720	18710	18720	18710	53
272	20230721	145700	33531520	18710	18720	18720	18710	40
273	20230721	145600	32782730	18720	18720	18720	18720	1
274	20230721	145500	32764010	18720	18720	18720	18720	1
275	20230721	145400	32745290	18720	18750	18750	18720	31
276	20230721	145300	32164070	18750	18750	18750	18750	0
277	20230721	145200	32164070	18750	18750	18750	18750	0
278	20230721	145100	32164070	18750	18750	18750	18750	0
279	20230721	145000	32164070	18750	18750	18750	18750	0
280	20230721	144900	32164070	18750	18750	18750	18750	0
281	20230721	144800	32164070	18750	18750	18750	18750	0
282	20230721	144700	32164070	18750	18750	18750	18750	0
283	20230721	144600	32164070	18750	18750	18750	18750	0
284	20230721	144500	32164070	18750	18750	18750	18750	0
285	20230721	144400	32164070	18750	18750	18750	18750	1
286	20230721	144300	32145320	18710	18710	18710	18710	0
287	20230721	144200	32145320	18710	18710	18710	18710	0
288	20230721	144100	32145320	18710	18710	18710	18710	0
289	20230721	144000	32145320	18710	18710	18710	18710	0
290	20230721	143900	32145320	18710	18710	18710	18710	0
291	20230721	143800	32145320	18710	18710	18710	18710	0
292	20230721	143700	32145320	18710	18710	18710	18710	0
293	20230721	143600	32145320	18710	18710	18710	18710	0
294	20230721	143500	32145320	18710	18710	18710	18710	0
295	20230721	143400	32145320	18710	18710	18710	18710	0
296	20230721	143300	32145320	18710	18710	18710	18710	0
297	20230721	143200	32145320	18710	18710	18710	18710	0
298	20230721	143100	32145320	18710	18710	18710	18710	0
299	20230721	143000	32145320	18710	18710	18710	18710	0
300	20230721	142900	32145320	18710	18710	18710	18710	0
301	20230721	142800	32145320	18710	18710	18710	18710	0
302	20230721	142700	32145320	18710	18710	18710	18710	0
303	20230721	142600	32145320	18710	18710	18710	18710	0
304	20230721	142500	32145320	18710	18710	18710	18710	0
305	20230721	142400	32145320	18710	18710	18710	18710	2
306	20230721	142300	32107900	18710	18710	18710	18710	0
307	20230721	142200	32107900	18710	18710	18710	18710	3
308	20230721	142100	32051770	18710	18710	18710	18710	0
309	20230721	142000	32051770	18710	18710	18710	18710	0
310	20230721	141900	32051770	18710	18710	18710	18710	0
311	20230721	141800	32051770	18710	18700	18710	18700	5
312	20230721	141700	31958260	18700	18700	18700	18700	20
313	20230721	141600	31584260	18700	18700	18700	18700	1
314	20230721	141500	31565560	18740	18740	18740	18740	0
315	20230721	141400	31565560	18740	18740	18740	18740	0
316	20230721	141300	31565560	18740	18740	18740	18740	0
317	20230721	141200	31565560	18740	18740	18740	18740	0
318	20230721	141100	31565560	18740	18740	18740	18740	0
319	20230721	141000	31565560	18740	18740	18740	18740	0
320	20230721	140900	31565560	18740	18740	18740	18740	1
321	20230721	140800	31546820	18700	18700	18700	18700	0
322	20230721	140700	31546820	18700	18700	18700	18700	0
323	20230721	140600	31546820	18700	18700	18700	18700	0
324	20230721	140500	31546820	18700	18700	18700	18700	0
325	20230721	140400	31546820	18700	18700	18700	18700	1
326	20230721	140300	31528120	18700	18700	18700	18700	0
327	20230721	140200	31528120	18700	18700	18700	18700	38
328	20230721	140100	30817520	18740	18740	18740	18740	0
329	20230721	140000	30817520	18740	18740	18740	18740	1
330	20230721	135900	30798780	18740	18740	18740	18740	1
331	20230721	135800	30780040	18760	18760	18760	18760	0
332	20230721	135700	30780040	18760	18760	18760	18760	1
333	20230721	135600	30761280	18650	18750	18750	18650	632
334	20230721	135500	18943010	18780	18780	18780	18780	0
335	20230721	135400	18943010	18780	18780	18780	18780	0
336	20230721	135300	18943010	18780	18780	18780	18780	0
337	20230721	135200	18943010	18780	18780	18780	18780	0
338	20230721	135100	18943010	18780	18780	18780	18780	0
339	20230721	135000	18943010	18780	18780	18780	18780	1
340	20230721	134900	18924230	18790	18790	18790	18790	0
341	20230721	134800	18924230	18790	18790	18790	18790	0
342	20230721	134700	18924230	18790	18790	18790	18790	0
343	20230721	134600	18924230	18790	18790	18790	18790	26
344	20230721	134500	18435690	18790	18790	18790	18790	1
345	20230721	134400	18416900	18790	18790	18790	18790	2
346	20230721	134300	18379320	18790	18820	18820	18790	51
347	20230721	134200	17419530	18800	18800	18800	18800	12
348	20230721	134100	17193930	18850	18850	18850	18850	0
349	20230721	134000	17193930	18850	18850	18850	18850	0
350	20230721	133900	17193930	18850	18850	18850	18850	0
351	20230721	133800	17193930	18850	18850	18850	18850	0
352	20230721	133700	17193930	18850	18850	18850	18850	0
353	20230721	133600	17193930	18850	18850	18850	18850	0
354	20230721	133500	17193930	18850	18850	18850	18850	0
355	20230721	133400	17193930	18850	18850	18850	18850	0
356	20230721	133300	17193930	18850	18850	18850	18850	0
357	20230721	133200	17193930	18850	18850	18850	18850	0
358	20230721	133100	17193930	18850	18850	18850	18850	0
359	20230721	133000	17193930	18850	18850	18850	18850	0
360	20230721	132900	17193930	18850	18850	18850	18850	0
361	20230721	132800	17193930	18850	18850	18850	18850	0
362	20230721	132700	17193930	18850	18850	18850	18850	0
363	20230721	132600	17193930	18850	18850	18850	18850	0
364	20230721	132500	17193930	18850	18850	18850	18850	0
365	20230721	132400	17193930	18850	18850	18850	18850	0
366	20230721	132300	17193930	18850	18850	18850	18850	0
367	20230721	132200	17193930	18850	18850	18850	18850	0
368	20230721	132100	17193930	18850	18850	18850	18850	0
369	20230721	132000	17193930	18850	18850	18850	18850	0
370	20230721	131900	17193930	18850	18850	18850	18850	0
371	20230721	131800	17193930	18850	18850	18850	18850	0
372	20230721	131700	17193930	18850	18850	18850	18850	0
373	20230721	131600	17193930	18850	18850	18850	18850	0
374	20230721	131500	17193930	18850	18850	18850	18850	0
375	20230721	131400	17193930	18850	18850	18850	18850	0
376	20230721	131300	17193930	18850	18850	18850	18850	0
377	20230721	131200	17193930	18850	18850	18850	18850	0
378	20230721	131100	17193930	18850	18850	18850	18850	0
379	20230721	131000	17193930	18850	18850	18850	18850	0
380	20230721	130900	17193930	18850	18850	18850	18850	0
381	20230721	130800	17193930	18850	18850	18850	18850	0
382	20230721	130700	17193930	18850	18850	18850	18850	0
383	20230721	130600	17193930	18850	18850	18850	18850	0
384	20230721	130500	17193930	18850	18850	18850	18850	0
385	20230721	130400	17193930	18850	18850	18850	18850	0
386	20230721	130300	17193930	18850	18850	18850	18850	0
387	20230721	130200	17193930	18850	18850	18850	18850	0
388	20230721	130100	17193930	18850	18850	18850	18850	0
389	20230721	130000	17193930	18850	18850	18850	18850	0
390	20230721	125900	17193930	18850	18850	18850	18850	0
391	20230721	125800	17193930	18850	18850	18850	18850	0
392	20230721	125700	17193930	18850	18850	18850	18850	0
393	20230721	125600	17193930	18850	18850	18850	18850	0
394	20230721	125500	17193930	18850	18850	18850	18850	0
395	20230721	125400	17193930	18850	18850	18850	18850	0
396	20230721	125300	17193930	18850	18850	18850	18850	0
397	20230721	125200	17193930	18850	18850	18850	18850	0
398	20230721	125100	17193930	18850	18850	18850	18850	0
399	20230721	125000	17193930	18850	18850	18850	18850	0
400	20230721	124900	17193930	18850	18850	18850	18850	1
401	20230721	124800	17175080	18860	18860	18860	18860	0
402	20230721	124700	17175080	18860	18860	18860	18860	0
403	20230721	124600	17175080	18860	18860	18860	18860	0
404	20230721	124500	17175080	18860	18860	18860	18860	0
405	20230721	124400	17175080	18860	18860	18860	18860	0
406	20230721	124300	17175080	18860	18860	18860	18860	0
407	20230721	124200	17175080	18860	18860	18860	18860	0
408	20230721	124100	17175080	18860	18860	18860	18860	0
409	20230721	124000	17175080	18860	18860	18860	18860	0
410	20230721	123900	17175080	18860	18860	18860	18860	0
411	20230721	123800	17175080	18860	18860	18860	18860	0
412	20230721	123700	17175080	18860	18860	18860	18860	0
413	20230721	123600	17175080	18860	18860	18860	18860	0
414	20230721	123500	17175080	18860	18860	18860	18860	0
415	20230721	123400	17175080	18860	18860	18860	18860	0
416	20230721	123300	17175080	18860	18860	18860	18860	0
417	20230721	123200	17175080	18860	18860	18860	18860	0
418	20230721	123100	17175080	18860	18860	18860	18860	0
419	20230721	123000	17175080	18860	18860	18860	18860	0
420	20230721	122900	17175080	18860	18860	18860	18860	0
421	20230721	122800	17175080	18860	18860	18860	18860	0
422	20230721	122700	17175080	18860	18860	18860	18860	0
423	20230721	122600	17175080	18860	18860	18860	18860	0
424	20230721	122500	17175080	18860	18860	18860	18860	0
425	20230721	122400	17175080	18860	18860	18860	18860	0
426	20230721	122300	17175080	18860	18860	18860	18860	53
427	20230721	122200	16175500	18860	18860	18860	18860	0
428	20230721	122100	16175500	18860	18860	18860	18860	0
429	20230721	122000	16175500	18860	18860	18860	18860	0
430	20230721	121900	16175500	18860	18860	18860	18860	0
431	20230721	121800	16175500	18860	18860	18860	18860	0
432	20230721	121700	16175500	18860	18860	18860	18860	0
433	20230721	121600	16175500	18860	18860	18860	18860	0
434	20230721	121500	16175500	18860	18860	18860	18860	0
435	20230721	121400	16175500	18860	18860	18860	18860	0
436	20230721	121300	16175500	18860	18860	18860	18860	0
437	20230721	121200	16175500	18860	18860	18860	18860	0
438	20230721	121100	16175500	18860	18860	18860	18860	0
439	20230721	121000	16175500	18860	18860	18860	18860	0
440	20230721	120900	16175500	18860	18860	18860	18860	0
441	20230721	120800	16175500	18860	18860	18860	18860	0
442	20230721	120700	16175500	18860	18860	18860	18860	0
443	20230721	120600	16175500	18860	18860	18860	18860	0
444	20230721	120500	16175500	18860	18860	18860	18860	1
445	20230721	120400	16156640	18860	18860	18860	18860	0
446	20230721	120300	16156640	18860	18860	18860	18860	0
447	20230721	120200	16156640	18860	18860	18860	18860	0
448	20230721	120100	16156640	18860	18860	18860	18860	0
449	20230721	120000	16156640	18860	18860	18860	18860	0
450	20230721	115900	16156640	18860	18860	18860	18860	1
451	20230721	115800	16137780	18830	18830	18830	18830	0
452	20230721	115700	16137780	18830	18830	18830	18830	0
453	20230721	115600	16137780	18830	18830	18830	18830	0
454	20230721	115500	16137780	18830	18830	18830	18830	8
455	20230721	115400	15987140	18850	18850	18850	18850	0
456	20230721	115300	15987140	18850	18850	18850	18850	0
457	20230721	115200	15987140	18850	18860	18860	18850	2
458	20230721	115100	15949430	18930	18930	18930	18930	0
459	20230721	115000	15949430	18930	18930	18930	18930	0
460	20230721	114900	15949430	18930	18930	18930	18930	0
461	20230721	114800	15949430	18930	18930	18930	18930	0
462	20230721	114700	15949430	18930	18930	18930	18930	0
463	20230721	114600	15949430	18930	18930	18930	18930	0
464	20230721	114500	15949430	18930	18930	18930	18930	0
465	20230721	114400	15949430	18930	18930	18930	18930	0
466	20230721	114300	15949430	18930	18930	18930	18930	0
467	20230721	114200	15949430	18930	18930	18930	18930	0
468	20230721	114100	15949430	18930	18930	18930	18930	0
469	20230721	114000	15949430	18930	18930	18930	18930	0
470	20230721	113900	15949430	18930	18930	18930	18930	0
471	20230721	113800	15949430	18930	18930	18930	18930	0
472	20230721	113700	15949430	18930	18930	18930	18930	0
473	20230721	113600	15949430	18930	18930	18930	18930	0
474	20230721	113500	15949430	18930	18930	18930	18930	0
475	20230721	113400	15949430	18930	18930	18930	18930	0
476	20230721	113300	15949430	18930	18930	18930	18930	0
477	20230721	113200	15949430	18930	18930	18930	18930	0
478	20230721	113100	15949430	18930	18930	18930	18930	0
479	20230721	113000	15949430	18930	18930	18930	18930	0
480	20230721	112900	15949430	18930	18930	18930	18930	0
481	20230721	112800	15949430	18930	18930	18930	18930	0
482	20230721	112700	15949430	18930	18930	18930	18930	0
483	20230721	112600	15949430	18930	18930	18930	18930	0
484	20230721	112500	15949430	18930	18930	18930	18930	0
485	20230721	112400	15949430	18930	18930	18930	18930	0
486	20230721	112300	15949430	18930	18930	18930	18930	0
487	20230721	112200	15949430	18930	18930	18930	18930	0
488	20230721	112100	15949430	18930	18930	18930	18930	0
489	20230721	112000	15949430	18930	18930	18930	18930	1
490	20230721	111900	15930500	18940	18940	18940	18940	0
491	20230721	111800	15930500	18940	18940	18940	18940	0
492	20230721	111700	15930500	18940	18940	18940	18940	0
493	20230721	111600	15930500	18940	18940	18940	18940	0
494	20230721	111500	15930500	18940	18940	18940	18940	0
495	20230721	111400	15930500	18940	18940	18940	18940	0
496	20230721	111300	15930500	18940	18940	18940	18940	0
497	20230721	111200	15930500	18940	18940	18940	18940	0
498	20230721	111100	15930500	18940	18940	18940	18940	0
499	20230721	111000	15930500	18940	18940	18940	18940	0
500	20230721	110900	15930500	18940	18940	18940	18940	0
501	20230721	110800	15930500	18940	18940	18940	18940	0
502	20230721	110700	15930500	18940	18940	18940	18940	0
503	20230721	110600	15930500	18940	18940	18940	18940	0
504	20230721	110500	15930500	18940	18940	18940	18940	0
505	20230721	110400	15930500	18940	18940	18940	18940	0
506	20230721	110300	15930500	18940	18940	18940	18940	0
507	20230721	110200	15930500	18940	18940	18940	18940	0
508	20230721	110100	15930500	18940	18940	18940	18940	0
509	20230721	110000	15930500	18940	18940	18940	18940	0
510	20230721	105900	15930500	18940	18940	18940	18940	0
511	20230721	105800	15930500	18940	18940	18940	18940	0
512	20230721	105700	15930500	18940	18940	18940	18940	0
513	20230721	105600	15930500	18940	18940	18940	18940	0
514	20230721	105500	15930500	18940	18940	18940	18940	0
515	20230721	105400	15930500	18940	18940	18940	18940	0
516	20230721	105300	15930500	18940	18940	18940	18940	0
517	20230721	105200	15930500	18940	18940	18940	18940	0
518	20230721	105100	15930500	18940	18940	18940	18940	0
519	20230721	105000	15930500	18940	18940	18940	18940	0
520	20230721	104900	15930500	18940	18840	18940	18840	10
521	20230721	104800	15741760	18840	18840	18840	18840	0
522	20230721	104700	15741760	18840	18840	18840	18840	0
523	20230721	104600	15741760	18840	18840	18840	18840	0
524	20230721	104500	15741760	18840	18840	18840	18840	100
525	20230721	104400	13857760	18850	18850	18850	18850	102
526	20230721	104300	11935060	18850	18850	18850	18850	0
527	20230721	104200	11935060	18850	18850	18850	18850	0
528	20230721	104100	11935060	18850	18850	18850	18850	0
529	20230721	104000	11935060	18850	18850	18850	18850	0
530	20230721	103900	11935060	18850	18850	18850	18850	0
531	20230721	103800	11935060	18850	18850	18850	18850	0
532	20230721	103700	11935060	18850	18850	18850	18850	0
533	20230721	103600	11935060	18850	18850	18850	18850	0
534	20230721	103500	11935060	18850	18850	18850	18850	0
535	20230721	103400	11935060	18850	18850	18850	18850	0
536	20230721	103300	11935060	18850	18850	18850	18850	0
537	20230721	103200	11935060	18850	18850	18850	18850	0
538	20230721	103100	11935060	18850	18850	18850	18850	0
539	20230721	103000	11935060	18850	18850	18850	18850	0
540	20230721	102900	11935060	18850	18850	18850	18850	0
541	20230721	102800	11935060	18850	18850	18850	18850	0
542	20230721	102700	11935060	18850	18850	18850	18850	0
543	20230721	102600	11935060	18850	18850	18850	18850	0
544	20230721	102500	11935060	18850	18850	18850	18850	0
545	20230721	102400	11935060	18850	18850	18850	18850	0
546	20230721	102300	11935060	18850	18850	18850	18850	0
547	20230721	102200	11935060	18850	18850	18850	18850	0
548	20230721	102100	11935060	18850	18850	18850	18850	0
549	20230721	102000	11935060	18850	18850	18850	18850	0
550	20230721	101900	11935060	18850	18850	18850	18850	0
551	20230721	101800	11935060	18850	18850	18850	18850	0
552	20230721	101700	11935060	18850	18850	18850	18850	0
553	20230721	101600	11935060	18850	18850	18850	18850	0
554	20230721	101500	11935060	18850	18850	18850	18850	0
555	20230721	101400	11935060	18850	18850	18850	18850	0
556	20230721	101300	11935060	18850	18850	18850	18850	0
557	20230721	101200	11935060	18850	18790	18850	18790	13
558	20230721	101100	11690730	18850	18850	18850	18850	0
559	20230721	101000	11690730	18850	18850	18850	18850	0
560	20230721	100900	11690730	18850	18850	18850	18850	4
561	20230721	100800	11615330	18800	18800	18800	18800	0
562	20230721	100700	11615330	18800	18800	18800	18800	0
563	20230721	100600	11615330	18800	18800	18800	18800	0
564	20230721	100500	11615330	18800	18800	18800	18800	0
565	20230721	100400	11615330	18800	18800	18800	18800	0
566	20230721	100300	11615330	18800	18800	18800	18800	10
567	20230721	100200	11427330	18790	18790	18790	18790	1
568	20230721	100100	11408540	18790	18790	18790	18790	1
569	20230721	100000	11389750	18710	18710	18710	18710	0
570	20230721	095900	11389750	18710	18710	18710	18710	75
571	20230721	095800	9986500	18710	18710	18710	18710	0
572	20230721	095700	9986500	18710	18710	18710	18710	0
573	20230721	095600	9986500	18710	18710	18710	18710	10
574	20230721	095500	9799400	18710	18710	18710	18710	0
575	20230721	095400	9799400	18710	18710	18710	18710	0
576	20230721	095300	9799400	18710	18710	18710	18710	0
577	20230721	095200	9799400	18710	18720	18720	18710	16
578	20230721	095100	9499890	18710	18710	18710	18710	0
579	20230721	095000	9499890	18710	18710	18710	18710	0
580	20230721	094900	9499890	18710	18710	18710	18710	0
581	20230721	094800	9499890	18710	18710	18710	18710	0
582	20230721	094700	9499890	18710	18710	18710	18710	0
583	20230721	094600	9499890	18710	18710	18710	18710	0
584	20230721	094500	9499890	18710	18710	18710	18710	20
585	20230721	094400	9125690	18790	18790	18790	18790	0
586	20230721	094300	9125690	18790	18790	18790	18790	0
587	20230721	094200	9125690	18790	18710	18790	18710	2
588	20230721	094100	9088190	18710	18750	18750	18710	200
589	20230721	094000	5345940	18790	18790	18790	18790	0
590	20230721	093900	5345940	18790	18790	18790	18790	0
591	20230721	093800	5345940	18790	18790	18790	18790	0
592	20230721	093700	5345940	18790	18790	18790	18790	0
593	20230721	093600	5345940	18790	18790	18790	18790	0
594	20230721	093500	5345940	18790	18790	18790	18790	0
595	20230721	093400	5345940	18790	18790	18790	18790	0
596	20230721	093300	5345940	18790	18790	18790	18790	1
597	20230721	093200	5327150	18790	18790	18790	18790	0
598	20230721	093100	5327150	18790	18790	18790	18790	1
599	20230721	093000	5308360	18750	18750	18750	18750	0
600	20230721	092900	5308360	18750	18750	18750	18750	0
601	20230721	092800	5308360	18750	18750	18750	18750	0
602	20230721	092700	5308360	18750	18750	18750	18750	162
603	20230721	092600	2270860	18750	18750	18750	18750	0
604	20230721	092500	2270860	18750	18750	18750	18750	0
605	20230721	092400	2270860	18750	18750	18750	18750	0
606	20230721	092300	2270860	18750	18750	18750	18750	1
607	20230721	092200	2252110	18750	18770	18770	18750	92
608	20230721	092100	527080	18780	18780	18780	18780	0
609	20230721	092000	527080	18780	18780	18780	18780	0
610	20230721	091900	527080	18780	18780	18780	18780	0
611	20230721	091800	527080	18780	18780	18780	18780	1
612	20230721	091700	508300	18790	18800	18800	18790	12
613	20230721	091600	282800	18860	18860	18860	18860	0
614	20230721	091500	282800	18860	18830	18860	18810	4
615	20230721	091400	207480	18840	18840	18840	18840	1
616	20230721	091300	188640	18840	18840	18840	18840	0
617	20230721	091200	188640	18840	18840	18840	18840	1
618	20230721	091100	169800	18850	18850	18850	18850	0
619	20230721	091000	169800	18850	18850	18850	18850	0
620	20230721	090900	169800	18850	18850	18850	18850	4
621	20230721	090800	94400	18860	18860	18860	18860	0
622	20230721	090700	94400	18860	18860	18860	18860	0
623	20230721	090600	94400	18860	18860	18860	18860	0
624	20230721	090500	94400	18860	18860	18860	18860	0
625	20230721	090400	94400	18860	18860	18860	18860	0
626	20230721	090300	94400	18860	18860	18860	18860	0
627	20230721	090200	94400	18860	18860	18860	18860	0
628	20230721	090100	94400	18860	18880	18880	18860	3
629	20230721	090000	37790	18890	18900	18900	18890	2