KissMeData/065710/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193100	236102830	18860	18860	18860	18860	274
3	20230717	193000	236102830	18860	18860	18860	18860	0
4	20230717	192900	236102830	18860	18860	18860	18860	0
5	20230717	192800	236102830	18860	18860	18860	18860	0
6	20230717	192700	236102830	18860	18860	18860	18860	0
7	20230717	192600	236102830	18860	18860	18860	18860	0
8	20230717	192500	236102830	18860	18860	18860	18860	0
9	20230717	192400	236102830	18860	18860	18860	18860	0
10	20230717	192300	236102830	18860	18860	18860	18860	0
11	20230717	192200	236102830	18860	18860	18860	18860	0
12	20230717	192100	236102830	18860	18860	18860	18860	0
13	20230717	192000	236102830	18860	18860	18860	18860	0
14	20230717	191900	236102830	18860	18860	18860	18860	0
15	20230717	191800	236102830	18860	18860	18860	18860	0
16	20230717	191700	236102830	18860	18860	18860	18860	0
17	20230717	191600	236102830	18860	18860	18860	18860	0
18	20230717	191500	236102830	18860	18860	18860	18860	0
19	20230717	191400	236102830	18860	18860	18860	18860	0
20	20230717	191300	236102830	18860	18860	18860	18860	0
21	20230717	191200	236102830	18860	18860	18860	18860	0
22	20230717	191100	236102830	18860	18860	18860	18860	0
23	20230717	191000	236102830	18860	18860	18860	18860	0
24	20230717	190900	236102830	18860	18860	18860	18860	0
25	20230717	190800	236102830	18860	18860	18860	18860	0
26	20230717	190700	236102830	18860	18860	18860	18860	0
27	20230717	190600	236102830	18860	18860	18860	18860	0
28	20230717	190500	236102830	18860	18860	18860	18860	0
29	20230717	190400	236102830	18860	18860	18860	18860	0
30	20230717	190300	236102830	18860	18860	18860	18860	0
31	20230717	190200	236102830	18860	18860	18860	18860	0
32	20230717	190100	236102830	18860	18860	18860	18860	274
33	20230717	190000	236102830	18860	18860	18860	18860	0
34	20230717	185900	236102830	18860	18860	18860	18860	0
35	20230717	185800	236102830	18860	18860	18860	18860	0
36	20230717	185700	236102830	18860	18860	18860	18860	0
37	20230717	185600	236102830	18860	18860	18860	18860	0
38	20230717	185500	236102830	18860	18860	18860	18860	0
39	20230717	185400	236102830	18860	18860	18860	18860	0
40	20230717	185300	236102830	18860	18860	18860	18860	0
41	20230717	185200	236102830	18860	18860	18860	18860	0
42	20230717	185100	236102830	18860	18860	18860	18860	0
43	20230717	185000	236102830	18860	18860	18860	18860	0
44	20230717	184900	236102830	18860	18860	18860	18860	0
45	20230717	184800	236102830	18860	18860	18860	18860	0
46	20230717	184700	236102830	18860	18860	18860	18860	0
47	20230717	184600	236102830	18860	18860	18860	18860	0
48	20230717	184500	236102830	18860	18860	18860	18860	0
49	20230717	184400	236102830	18860	18860	18860	18860	0
50	20230717	184300	236102830	18860	18860	18860	18860	0
51	20230717	184200	236102830	18860	18860	18860	18860	0
52	20230717	184100	236102830	18860	18860	18860	18860	0
53	20230717	184000	236102830	18860	18860	18860	18860	0
54	20230717	183900	236102830	18860	18860	18860	18860	0
55	20230717	183800	236102830	18860	18860	18860	18860	0
56	20230717	183700	236102830	18860	18860	18860	18860	0
57	20230717	183600	236102830	18860	18860	18860	18860	0
58	20230717	183500	236102830	18860	18860	18860	18860	0
59	20230717	183400	236102830	18860	18860	18860	18860	0
60	20230717	183300	236102830	18860	18860	18860	18860	0
61	20230717	183200	236102830	18860	18860	18860	18860	0
62	20230717	183100	236102830	18860	18860	18860	18860	274
63	20230717	183000	236102830	18860	18860	18860	18860	0
64	20230717	182900	236102830	18860	18860	18860	18860	0
65	20230717	182800	236102830	18860	18860	18860	18860	0
66	20230717	182700	236102830	18860	18860	18860	18860	0
67	20230717	182600	236102830	18860	18860	18860	18860	0
68	20230717	182500	236102830	18860	18860	18860	18860	0
69	20230717	182400	236102830	18860	18860	18860	18860	0
70	20230717	182300	236102830	18860	18860	18860	18860	0
71	20230717	182200	236102830	18860	18860	18860	18860	0
72	20230717	182100	236102830	18860	18860	18860	18860	0
73	20230717	182000	236102830	18860	18860	18860	18860	0
74	20230717	181900	236102830	18860	18860	18860	18860	0
75	20230717	181800	236102830	18860	18860	18860	18860	0
76	20230717	181700	236102830	18860	18860	18860	18860	0
77	20230717	181600	236102830	18860	18860	18860	18860	0
78	20230717	181500	236102830	18860	18860	18860	18860	0
79	20230717	181400	236102830	18860	18860	18860	18860	0
80	20230717	181300	236102830	18860	18860	18860	18860	0
81	20230717	181200	236102830	18860	18860	18860	18860	0
82	20230717	181100	236102830	18860	18860	18860	18860	0
83	20230717	181000	236102830	18860	18860	18860	18860	0
84	20230717	180900	236102830	18860	18860	18860	18860	0
85	20230717	180800	236102830	18860	18860	18860	18860	0
86	20230717	180700	236102830	18860	18860	18860	18860	0
87	20230717	180600	236102830	18860	18860	18860	18860	0
88	20230717	180500	236102830	18860	18860	18860	18860	0
89	20230717	180400	236102830	18860	18860	18860	18860	0
90	20230717	180300	236102830	18860	18860	18860	18860	0
91	20230717	180200	236102830	18860	18860	18860	18860	0
92	20230717	180100	236102830	18860	18860	18860	18860	274
93	20230717	180000	236102830	18860	18860	18860	18860	0
94	20230717	175900	236102830	18860	18860	18860	18860	0
95	20230717	175800	236102830	18860	18860	18860	18860	0
96	20230717	175700	236102830	18860	18860	18860	18860	0
97	20230717	175600	236102830	18860	18860	18860	18860	0
98	20230717	175500	236102830	18860	18860	18860	18860	0
99	20230717	175400	236102830	18860	18860	18860	18860	0
100	20230717	175300	236102830	18860	18860	18860	18860	0
101	20230717	175200	236102830	18860	18860	18860	18860	0
102	20230717	175100	236102830	18860	18860	18860	18860	0
103	20230717	175000	236102830	18860	18860	18860	18860	0
104	20230717	174900	236102830	18860	18860	18860	18860	0
105	20230717	174800	236102830	18860	18860	18860	18860	0
106	20230717	174700	236102830	18860	18860	18860	18860	0
107	20230717	174600	236102830	18860	18860	18860	18860	0
108	20230717	174500	236102830	18860	18860	18860	18860	0
109	20230717	174400	236102830	18860	18860	18860	18860	0
110	20230717	174300	236102830	18860	18860	18860	18860	0
111	20230717	174200	236102830	18860	18860	18860	18860	0
112	20230717	174100	236102830	18860	18860	18860	18860	0
113	20230717	174000	236102830	18860	18860	18860	18860	0
114	20230717	173900	236102830	18860	18860	18860	18860	0
115	20230717	173800	236102830	18860	18860	18860	18860	0
116	20230717	173700	236102830	18860	18860	18860	18860	0
117	20230717	173600	236102830	18860	18860	18860	18860	0
118	20230717	173500	236102830	18860	18860	18860	18860	0
119	20230717	173400	236102830	18860	18860	18860	18860	0
120	20230717	173300	236102830	18860	18860	18860	18860	0
121	20230717	173200	236102830	18860	18860	18860	18860	0
122	20230717	173100	236102830	18860	18860	18860	18860	274
123	20230717	173000	236102830	18860	18860	18860	18860	0
124	20230717	172900	236102830	18860	18860	18860	18860	0
125	20230717	172800	236102830	18860	18860	18860	18860	0
126	20230717	172700	236102830	18860	18860	18860	18860	0
127	20230717	172600	236102830	18860	18860	18860	18860	0
128	20230717	172500	236102830	18860	18860	18860	18860	0
129	20230717	172400	236102830	18860	18860	18860	18860	0
130	20230717	172300	236102830	18860	18860	18860	18860	0
131	20230717	172200	236102830	18860	18860	18860	18860	0
132	20230717	172100	236102830	18860	18860	18860	18860	0
133	20230717	172000	236102830	18860	18860	18860	18860	0
134	20230717	171900	236102830	18860	18860	18860	18860	0
135	20230717	171800	236102830	18860	18860	18860	18860	0
136	20230717	171700	236102830	18860	18860	18860	18860	0
137	20230717	171600	236102830	18860	18860	18860	18860	0
138	20230717	171500	236102830	18860	18860	18860	18860	0
139	20230717	171400	236102830	18860	18860	18860	18860	0
140	20230717	171300	236102830	18860	18860	18860	18860	0
141	20230717	171200	236102830	18860	18860	18860	18860	0
142	20230717	171100	236102830	18860	18860	18860	18860	0
143	20230717	171000	236102830	18860	18860	18860	18860	0
144	20230717	170900	236102830	18860	18860	18860	18860	0
145	20230717	170800	236102830	18860	18860	18860	18860	0
146	20230717	170700	236102830	18860	18860	18860	18860	0
147	20230717	170600	236102830	18860	18860	18860	18860	0
148	20230717	170500	236102830	18860	18860	18860	18860	0
149	20230717	170400	236102830	18860	18860	18860	18860	0
150	20230717	170300	236102830	18860	18860	18860	18860	0
151	20230717	170200	236102830	18860	18860	18860	18860	0
152	20230717	170100	236102830	18860	18860	18860	18860	274
153	20230717	170000	236102830	18860	18860	18860	18860	0
154	20230717	165900	236102830	18860	18860	18860	18860	0
155	20230717	165800	236102830	18860	18860	18860	18860	0
156	20230717	165700	236102830	18860	18860	18860	18860	0
157	20230717	165600	236102830	18860	18860	18860	18860	0
158	20230717	165500	236102830	18860	18860	18860	18860	0
159	20230717	165400	236102830	18860	18860	18860	18860	0
160	20230717	165300	236102830	18860	18860	18860	18860	0
161	20230717	165200	236102830	18860	18860	18860	18860	0
162	20230717	165100	236102830	18860	18860	18860	18860	0
163	20230717	165000	236102830	18860	18860	18860	18860	0
164	20230717	164900	236102830	18860	18860	18860	18860	0
165	20230717	164800	236102830	18860	18860	18860	18860	0
166	20230717	164700	236102830	18860	18860	18860	18860	0
167	20230717	164600	236102830	18860	18860	18860	18860	0
168	20230717	164500	236102830	18860	18860	18860	18860	0
169	20230717	164400	236102830	18860	18860	18860	18860	0
170	20230717	164300	236102830	18860	18860	18860	18860	0
171	20230717	164200	236102830	18860	18860	18860	18860	0
172	20230717	164100	236102830	18860	18860	18860	18860	0
173	20230717	164000	236102830	18860	18860	18860	18860	0
174	20230717	163900	236102830	18860	18860	18860	18860	0
175	20230717	163800	236102830	18860	18860	18860	18860	0
176	20230717	163700	236102830	18860	18860	18860	18860	0
177	20230717	163600	236102830	18860	18860	18860	18860	0
178	20230717	163500	236102830	18860	18860	18860	18860	0
179	20230717	163400	236102830	18860	18860	18860	18860	0
180	20230717	163300	236102830	18860	18860	18860	18860	0
181	20230717	163200	236102830	18860	18860	18860	18860	0
182	20230717	163100	236102830	18860	18860	18860	18860	274
183	20230717	163000	236102830	18860	18860	18860	18860	0
184	20230717	162900	236102830	18860	18860	18860	18860	0
185	20230717	162800	236102830	18860	18860	18860	18860	0
186	20230717	162700	236102830	18860	18860	18860	18860	0
187	20230717	162600	236102830	18860	18860	18860	18860	0
188	20230717	162500	236102830	18860	18860	18860	18860	0
189	20230717	162400	236102830	18860	18860	18860	18860	0
190	20230717	162300	236102830	18860	18860	18860	18860	0
191	20230717	162200	236102830	18860	18860	18860	18860	0
192	20230717	162100	236102830	18860	18860	18860	18860	0
193	20230717	162000	236102830	18860	18860	18860	18860	0
194	20230717	161900	236102830	18860	18860	18860	18860	0
195	20230717	161800	236102830	18860	18860	18860	18860	0
196	20230717	161700	236102830	18860	18860	18860	18860	0
197	20230717	161600	236102830	18860	18860	18860	18860	0
198	20230717	161500	236102830	18860	18860	18860	18860	0
199	20230717	161400	236102830	18860	18860	18860	18860	0
200	20230717	161300	236102830	18860	18860	18860	18860	0
201	20230717	161200	236102830	18860	18860	18860	18860	0
202	20230717	161100	236102830	18860	18860	18860	18860	0
203	20230717	161000	236102830	18860	18860	18860	18860	0
204	20230717	160900	236102830	18860	18860	18860	18860	0
205	20230717	160800	236102830	18860	18860	18860	18860	0
206	20230717	160700	236102830	18860	18860	18860	18860	0
207	20230717	160600	236102830	18860	18860	18860	18860	0
208	20230717	160500	236102830	18860	18860	18860	18860	0
209	20230717	160400	236102830	18860	18860	18860	18860	0
210	20230717	160300	236102830	18860	18860	18860	18860	0
211	20230717	160200	236102830	18860	18860	18860	18860	0
212	20230717	160100	236102830	18860	18860	18860	18860	274
213	20230717	160000	236102830	18860	18860	18860	18860	0
214	20230717	155900	236102830	18860	18860	18860	18860	0
215	20230717	155800	236102830	18860	18860	18860	18860	0
216	20230717	155700	236102830	18860	18860	18860	18860	0
217	20230717	155600	236102830	18860	18860	18860	18860	0
218	20230717	155500	236102830	18860	18860	18860	18860	0
219	20230717	155400	236102830	18860	18860	18860	18860	0
220	20230717	155300	236102830	18860	18860	18860	18860	0
221	20230717	155200	236102830	18860	18860	18860	18860	0
222	20230717	155100	236102830	18860	18860	18860	18860	0
223	20230717	155000	236102830	18860	18860	18860	18860	0
224	20230717	154900	236102830	18860	18860	18860	18860	0
225	20230717	154800	236102830	18860	18860	18860	18860	0
226	20230717	154700	236102830	18860	18860	18860	18860	0
227	20230717	154600	236102830	18860	18860	18860	18860	0
228	20230717	154500	236102830	18860	18860	18860	18860	0
229	20230717	154400	236102830	18860	18860	18860	18860	0
230	20230717	154300	236102830	18860	18860	18860	18860	0
231	20230717	154200	236102830	18860	18860	18860	18860	0
232	20230717	154100	236102830	18860	18860	18860	18860	0
233	20230717	154000	236102830	18860	18860	18860	18860	0
234	20230717	153900	236102830	18860	18860	18860	18860	0
235	20230717	153800	236102830	18860	18860	18860	18860	0
236	20230717	153700	236102830	18860	18860	18860	18860	0
237	20230717	153600	236102830	18860	18860	18860	18860	0
238	20230717	153500	236102830	18860	18860	18860	18860	0
239	20230717	153400	236102830	18860	18860	18860	18860	0
240	20230717	153300	236102830	18860	18860	18860	18860	0
241	20230717	153200	236102830	18860	18860	18860	18860	0
242	20230717	153100	236102830	18860	18860	18860	18860	274
243	20230717	153000	236102830	18860	18860	18860	18860	274
244	20230717	152900	230935190	18850	18850	18850	18850	0
245	20230717	152800	230935190	18850	18850	18850	18850	0
246	20230717	152700	230935190	18850	18850	18850	18850	0
247	20230717	152600	230935190	18850	18850	18850	18850	0
248	20230717	152500	230935190	18850	18850	18850	18850	0
249	20230717	152400	230935190	18850	18850	18850	18850	0
250	20230717	152300	230935190	18850	18850	18850	18850	0
251	20230717	152200	230935190	18850	18850	18850	18850	0
252	20230717	152100	230935190	18850	18850	18850	18850	0
253	20230717	152000	230935190	18850	18850	18850	18850	0
254	20230717	151900	230935190	18850	18850	18850	18850	0
255	20230717	151800	230935190	18850	18850	18850	18850	0
256	20230717	151700	230935190	18850	18850	18850	18850	0
257	20230717	151600	230935190	18850	18850	18850	18850	6
258	20230717	151500	230822090	18860	18860	18860	18860	0
259	20230717	151400	230822090	18860	18860	18860	18860	0
260	20230717	151300	230822090	18860	18860	18860	18860	0
261	20230717	151200	230822090	18860	18860	18860	18860	0
262	20230717	151100	230822090	18860	18800	18860	18800	7
263	20230717	151000	230690430	18750	18750	18750	18750	29
264	20230717	150900	230146680	18750	18750	18750	18750	0
265	20230717	150800	230146680	18750	18750	18750	18750	0
266	20230717	150700	230146680	18750	18750	18750	18750	0
267	20230717	150600	230146680	18750	18750	18750	18750	0
268	20230717	150500	230146680	18750	18750	18750	18750	1
269	20230717	150400	230127930	18750	18750	18750	18750	0
270	20230717	150300	230127930	18750	18750	18750	18750	0
271	20230717	150200	230127930	18750	18750	18750	18750	0
272	20230717	150100	230127930	18750	18760	18760	18750	53
273	20230717	150000	229134010	18760	18760	18760	18760	0
274	20230717	145900	229134010	18760	18860	18860	18760	50
275	20230717	145800	228195750	18860	18860	18860	18860	5
276	20230717	145700	228101450	18780	18780	18780	18780	0
277	20230717	145600	228101450	18780	18780	18780	18780	4
278	20230717	145500	228026330	18780	18780	18780	18780	0
279	20230717	145400	228026330	18780	18780	18780	18780	0
280	20230717	145300	228026330	18780	18780	18780	18780	0
281	20230717	145200	228026330	18780	18780	18780	18780	0
282	20230717	145100	228026330	18780	18780	18780	18780	0
283	20230717	145000	228026330	18780	18800	18800	18780	100
284	20230717	144900	226148300	18860	18860	18860	18860	0
285	20230717	144800	226148300	18860	18860	18860	18860	0
286	20230717	144700	226148300	18860	18860	18860	18860	0
287	20230717	144600	226148300	18860	18860	18860	18860	0
288	20230717	144500	226148300	18860	18860	18860	18860	0
289	20230717	144400	226148300	18860	18860	18860	18860	39
290	20230717	144300	225412760	18860	18860	18860	18860	0
291	20230717	144200	225412760	18860	18860	18860	18860	0
292	20230717	144100	225412760	18860	18860	18860	18860	0
293	20230717	144000	225412760	18860	18860	18860	18860	3
294	20230717	143900	225356180	18860	18860	18860	18860	2
295	20230717	143800	225318460	18860	18860	18860	18860	0
296	20230717	143700	225318460	18860	18860	18860	18860	0
297	20230717	143600	225318460	18860	18860	18860	18860	0
298	20230717	143500	225318460	18860	18820	18860	18820	35
299	20230717	143400	224658760	18760	18760	18760	18760	11
300	20230717	143300	224452400	18820	18820	18820	18820	0
301	20230717	143200	224452400	18820	18820	18820	18820	1
302	20230717	143100	224433580	18760	18760	18760	18760	26
303	20230717	143000	223945820	18820	18820	18820	18820	0
304	20230717	142900	223945820	18820	18820	18820	18820	1
305	20230717	142800	223927000	18820	18820	18820	18820	0
306	20230717	142700	223927000	18820	18820	18820	18820	1
307	20230717	142600	223908180	18820	18820	18820	18820	0
308	20230717	142500	223908180	18820	18820	18820	18820	0
309	20230717	142400	223908180	18820	18820	18820	18820	0
310	20230717	142300	223908180	18820	18820	18820	18820	0
311	20230717	142200	223908180	18820	18820	18820	18820	0
312	20230717	142100	223908180	18820	18820	18820	18820	0
313	20230717	142000	223908180	18820	18820	18820	18820	0
314	20230717	141900	223908180	18820	18820	18820	18820	0
315	20230717	141800	223908180	18820	18820	18820	18820	0
316	20230717	141700	223908180	18820	18820	18820	18820	0
317	20230717	141600	223908180	18820	18820	18820	18820	0
318	20230717	141500	223908180	18820	18820	18820	18820	0
319	20230717	141400	223908180	18820	18820	18820	18820	0
320	20230717	141300	223908180	18820	18820	18820	18820	2
321	20230717	141200	223870540	18820	18820	18820	18820	0
322	20230717	141100	223870540	18820	18820	18820	18820	0
323	20230717	141000	223870540	18820	18820	18820	18820	0
324	20230717	140900	223870540	18820	18820	18820	18820	0
325	20230717	140800	223870540	18820	18820	18820	18820	0
326	20230717	140700	223870540	18820	18820	18820	18820	0
327	20230717	140600	223870540	18820	18820	18820	18820	0
328	20230717	140500	223870540	18820	18820	18820	18820	0
329	20230717	140400	223870540	18820	18820	18820	18820	1
330	20230717	140300	223851720	18750	18750	18750	18750	25
331	20230717	140200	223382970	18750	18750	18750	18750	0
332	20230717	140100	223382970	18750	18750	18750	18750	0
333	20230717	140000	223382970	18750	18750	18750	18750	0
334	20230717	135900	223382970	18750	18750	18750	18750	0
335	20230717	135800	223382970	18750	18750	18750	18750	0
336	20230717	135700	223382970	18750	18750	18750	18750	3
337	20230717	135600	223326720	18760	18760	18760	18760	33
338	20230717	135500	222707640	18760	18760	18760	18760	5
339	20230717	135400	222613840	18870	18870	18870	18870	0
340	20230717	135300	222613840	18870	18870	18870	18870	0
341	20230717	135200	222613840	18870	18870	18870	18870	0
342	20230717	135100	222613840	18870	18870	18870	18870	0
343	20230717	135000	222613840	18870	18870	18870	18870	0
344	20230717	134900	222613840	18870	18870	18870	18870	0
345	20230717	134800	222613840	18870	18870	18870	18870	0
346	20230717	134700	222613840	18870	18870	18870	18870	0
347	20230717	134600	222613840	18870	18870	18870	18870	0
348	20230717	134500	222613840	18870	18870	18870	18870	0
349	20230717	134400	222613840	18870	18870	18870	18870	0
350	20230717	134300	222613840	18870	18870	18870	18870	0
351	20230717	134200	222613840	18870	18870	18870	18870	0
352	20230717	134100	222613840	18870	18870	18870	18870	0
353	20230717	134000	222613840	18870	18870	18870	18870	0
354	20230717	133900	222613840	18870	18870	18870	18870	0
355	20230717	133800	222613840	18870	18870	18870	18870	0
356	20230717	133700	222613840	18870	18870	18870	18870	0
357	20230717	133600	222613840	18870	18870	18870	18870	0
358	20230717	133500	222613840	18870	18870	18870	18870	1
359	20230717	133400	222594970	18750	18750	18750	18750	0
360	20230717	133300	222594970	18750	18750	18750	18750	0
361	20230717	133200	222594970	18750	18750	18750	18750	0
362	20230717	133100	222594970	18750	18750	18750	18750	0
363	20230717	133000	222594970	18750	18750	18750	18750	0
364	20230717	132900	222594970	18750	18750	18750	18750	2
365	20230717	132800	222557470	18870	18870	18870	18870	0
366	20230717	132700	222557470	18870	18870	18870	18870	0
367	20230717	132600	222557470	18870	18870	18870	18870	0
368	20230717	132500	222557470	18870	18870	18870	18870	0
369	20230717	132400	222557470	18870	18870	18870	18870	0
370	20230717	132300	222557470	18870	18860	18870	18860	10
371	20230717	132200	222368790	18870	18870	18870	18870	0
372	20230717	132100	222368790	18870	18870	18870	18870	542
373	20230717	132000	212141250	18870	18870	18870	18870	0
374	20230717	131900	212141250	18870	18890	18890	18870	654
375	20230717	131800	199797860	18930	18930	18930	18930	0
376	20230717	131700	199797860	18930	18930	18930	18930	0
377	20230717	131600	199797860	18930	18930	18930	18930	0
378	20230717	131500	199797860	18930	18930	18930	18930	9
379	20230717	131400	199627490	18930	18930	18930	18930	0
380	20230717	131300	199627490	18930	18910	18930	18880	2513
381	20230717	131200	152166210	18910	18910	18910	18910	2
382	20230717	131100	152128390	18910	18910	18910	18910	3
383	20230717	131000	152071660	18940	18930	18940	18930	84
384	20230717	130900	150480850	18920	18890	18920	18890	355
385	20230717	130800	143771730	18880	18880	18880	18880	9
386	20230717	130700	143601810	18870	18860	18870	18860	45
387	20230717	130600	142752720	18870	18870	18870	18870	0
388	20230717	130500	142752720	18870	18870	18870	18870	0
389	20230717	130400	142752720	18870	18870	18870	18870	5
390	20230717	130300	142658370	18900	18900	18900	18900	518
391	20230717	130200	132868170	18900	18900	18900	18900	0
392	20230717	130100	132868170	18900	18900	18900	18900	0
393	20230717	130000	132868170	18900	18900	18900	18900	0
394	20230717	125900	132868170	18900	18900	18900	18900	3
395	20230717	125800	132811470	18900	18900	18900	18900	0
396	20230717	125700	132811470	18900	18900	18900	18900	2
397	20230717	125600	132773670	18900	18900	18900	18900	0
398	20230717	125500	132773670	18900	18910	18910	18900	3
399	20230717	125400	132716960	18900	18910	18910	18900	4
400	20230717	125300	132641340	18900	18890	18910	18890	502
401	20230717	125200	123153640	18870	18870	18870	18870	0
402	20230717	125100	123153640	18870	18870	18870	18870	0
403	20230717	125000	123153640	18870	18870	18870	18870	0
404	20230717	124900	123153640	18870	18870	18870	18870	3
405	20230717	124800	123097030	18870	18870	18870	18870	20
406	20230717	124700	122719630	18890	18890	18890	18890	165
407	20230717	124600	119602780	18890	18860	18890	18860	333
408	20230717	124500	113319710	18850	18850	18850	18850	170
409	20230717	124400	110115210	18840	18700	18840	18700	562
410	20230717	124300	99532240	18830	18830	18830	18830	63
411	20230717	124200	98345950	18830	18830	18830	18830	0
412	20230717	124100	98345950	18830	18830	18830	18830	2
413	20230717	124000	98308290	18830	18840	18840	18830	251
414	20230717	123900	93581280	18830	18830	18830	18830	1
415	20230717	123800	93562450	18830	18830	18830	18830	1
416	20230717	123700	93543620	18830	18830	18830	18830	7
417	20230717	123600	93411810	18830	18830	18830	18830	198
418	20230717	123500	89683470	18830	18830	18830	18830	0
419	20230717	123400	89683470	18830	18830	18830	18830	2
420	20230717	123300	89645810	18830	18830	18830	18830	0
421	20230717	123200	89645810	18830	18840	18840	18830	61
422	20230717	123100	88496580	18830	18830	18840	18830	90
423	20230717	123000	86801870	18830	18780	18830	18780	194
424	20230717	122900	83149250	18820	18820	18820	18820	131
425	20230717	122800	80683830	18820	18820	18820	18820	26
426	20230717	122700	80194510	18820	18790	18820	18790	793
427	20230717	122600	65271700	18590	18800	18810	18590	361
428	20230717	122500	58487930	18750	18700	18750	18700	533
429	20230717	122400	48508960	18690	18630	18690	18630	232
430	20230717	122300	44178930	18640	18620	18640	18620	921
431	20230717	122200	27023900	18620	18620	18620	18620	15
432	20230717	122100	26744600	18570	18570	18570	18570	0
433	20230717	122000	26744600	18570	18570	18570	18570	0
434	20230717	121900	26744600	18570	18570	18570	18570	0
435	20230717	121800	26744600	18570	18570	18570	18570	0
436	20230717	121700	26744600	18570	18570	18570	18570	0
437	20230717	121600	26744600	18570	18570	18570	18570	0
438	20230717	121500	26744600	18570	18570	18570	18570	0
439	20230717	121400	26744600	18570	18570	18570	18570	0
440	20230717	121300	26744600	18570	18570	18570	18570	0
441	20230717	121200	26744600	18570	18570	18570	18570	0
442	20230717	121100	26744600	18570	18590	18590	18570	102
443	20230717	121000	24849250	18590	18590	18590	18590	5
444	20230717	120900	24756300	18630	18630	18630	18630	0
445	20230717	120800	24756300	18630	18630	18630	18630	0
446	20230717	120700	24756300	18630	18630	18630	18630	0
447	20230717	120600	24756300	18630	18630	18630	18630	0
448	20230717	120500	24756300	18630	18630	18630	18630	0
449	20230717	120400	24756300	18630	18630	18630	18630	0
450	20230717	120300	24756300	18630	18630	18630	18630	0
451	20230717	120200	24756300	18630	18630	18630	18630	0
452	20230717	120100	24756300	18630	18630	18630	18630	0
453	20230717	120000	24756300	18630	18630	18630	18630	0
454	20230717	115900	24756300	18630	18630	18630	18630	0
455	20230717	115800	24756300	18630	18630	18630	18630	0
456	20230717	115700	24756300	18630	18630	18630	18630	0
457	20230717	115600	24756300	18630	18630	18630	18630	1
458	20230717	115500	24737670	18580	18580	18580	18580	0
459	20230717	115400	24737670	18580	18590	18590	18580	25
460	20230717	115300	24272950	18600	18600	18600	18600	35
461	20230717	115200	23621950	18640	18640	18640	18640	20
462	20230717	115100	23249150	18630	18630	18630	18630	20
463	20230717	115000	22876550	18640	18640	18640	18640	0
464	20230717	114900	22876550	18640	18640	18640	18640	0
465	20230717	114800	22876550	18640	18640	18640	18640	0
466	20230717	114700	22876550	18640	18640	18640	18640	0
467	20230717	114600	22876550	18640	18640	18640	18640	0
468	20230717	114500	22876550	18640	18640	18640	18640	0
469	20230717	114400	22876550	18640	18640	18640	18640	0
470	20230717	114300	22876550	18640	18640	18640	18640	0
471	20230717	114200	22876550	18640	18640	18640	18640	0
472	20230717	114100	22876550	18640	18640	18640	18640	0
473	20230717	114000	22876550	18640	18640	18640	18640	0
474	20230717	113900	22876550	18640	18640	18640	18640	0
475	20230717	113800	22876550	18640	18640	18640	18640	0
476	20230717	113700	22876550	18640	18640	18640	18640	0
477	20230717	113600	22876550	18640	18640	18640	18640	0
478	20230717	113500	22876550	18640	18640	18640	18640	0
479	20230717	113400	22876550	18640	18640	18640	18640	0
480	20230717	113300	22876550	18640	18640	18640	18640	0
481	20230717	113200	22876550	18640	18640	18640	18640	0
482	20230717	113100	22876550	18640	18640	18640	18640	2
483	20230717	113000	22839270	18640	18620	18640	18620	8
484	20230717	112900	22690250	18620	18620	18620	18620	4
485	20230717	112800	22615770	18620	18620	18620	18620	0
486	20230717	112700	22615770	18620	18620	18620	18620	0
487	20230717	112600	22615770	18620	18620	18620	18620	0
488	20230717	112500	22615770	18620	18620	18620	18620	0
489	20230717	112400	22615770	18620	18620	18620	18620	0
490	20230717	112300	22615770	18620	18620	18620	18620	0
491	20230717	112200	22615770	18620	18620	18620	18620	0
492	20230717	112100	22615770	18620	18620	18620	18620	0
493	20230717	112000	22615770	18620	18620	18620	18620	0
494	20230717	111900	22615770	18620	18620	18620	18620	0
495	20230717	111800	22615770	18620	18620	18620	18620	0
496	20230717	111700	22615770	18620	18620	18620	18620	0
497	20230717	111600	22615770	18620	18620	18620	18620	0
498	20230717	111500	22615770	18620	18620	18620	18620	0
499	20230717	111400	22615770	18620	18620	18620	18620	0
500	20230717	111300	22615770	18620	18620	18620	18620	0
501	20230717	111200	22615770	18620	18560	18620	18560	156
502	20230717	111100	19718010	18560	18560	18560	18560	0
503	20230717	111000	19718010	18560	18560	18560	18560	5
504	20230717	110900	19625210	18620	18620	18620	18620	0
505	20230717	110800	19625210	18620	18620	18620	18620	0
506	20230717	110700	19625210	18620	18620	18620	18620	0
507	20230717	110600	19625210	18620	18620	18620	18620	0
508	20230717	110500	19625210	18620	18570	18620	18560	16
509	20230717	110400	19328150	18600	18600	18600	18600	2
510	20230717	110300	19290950	18560	18600	18600	18560	35
511	20230717	110200	18640670	18560	18560	18560	18560	100
512	20230717	110100	16784670	18570	18570	18570	18570	0
513	20230717	110000	16784670	18570	18570	18570	18570	0
514	20230717	105900	16784670	18570	18590	18590	18570	2
515	20230717	105800	16747510	18600	18590	18600	18590	3
516	20230717	105700	16691730	18590	18590	18590	18590	1
517	20230717	105600	16673140	18560	18560	18560	18560	2
518	20230717	105500	16636020	18570	18570	18570	18570	0
519	20230717	105400	16636020	18570	18570	18570	18570	0
520	20230717	105300	16636020	18570	18570	18570	18570	1
521	20230717	105200	16617450	18560	18560	18560	18560	0
522	20230717	105100	16617450	18560	18560	18560	18560	29
523	20230717	105000	16079210	18560	18560	18560	18560	1
524	20230717	104900	16060650	18550	18550	18550	18550	0
525	20230717	104800	16060650	18550	18550	18550	18550	0
526	20230717	104700	16060650	18550	18550	18550	18550	0
527	20230717	104600	16060650	18550	18550	18550	18550	160
528	20230717	104500	13092650	18550	18550	18550	18550	101
529	20230717	104400	11219100	18540	18540	18540	18540	55
530	20230717	104300	10199400	18530	18530	18530	18530	59
531	20230717	104200	9106130	18480	18480	18480	18480	0
532	20230717	104100	9106130	18480	18480	18480	18480	0
533	20230717	104000	9106130	18480	18480	18480	18480	0
534	20230717	103900	9106130	18480	18480	18480	18480	0
535	20230717	103800	9106130	18480	18480	18480	18480	70
536	20230717	103700	7812530	18480	18480	18480	18480	0
537	20230717	103600	7812530	18480	18480	18480	18480	0
538	20230717	103500	7812530	18480	18480	18480	18480	0
539	20230717	103400	7812530	18480	18480	18480	18480	110
540	20230717	103300	5779730	18480	18480	18480	18480	3
541	20230717	103200	5724290	18530	18530	18530	18530	0
542	20230717	103100	5724290	18530	18530	18530	18530	0
543	20230717	103000	5724290	18530	18530	18530	18530	0
544	20230717	102900	5724290	18530	18520	18530	18480	80
545	20230717	102800	4245760	18480	18480	18480	18480	0
546	20230717	102700	4245760	18480	18480	18480	18480	0
547	20230717	102600	4245760	18480	18480	18480	18480	1
548	20230717	102500	4227280	18530	18530	18530	18530	0
549	20230717	102400	4227280	18530	18530	18530	18530	0
550	20230717	102300	4227280	18530	18530	18530	18530	0
551	20230717	102200	4227280	18530	18530	18530	18530	0
552	20230717	102100	4227280	18530	18530	18530	18530	0
553	20230717	102000	4227280	18530	18530	18530	18530	0
554	20230717	101900	4227280	18530	18530	18530	18530	0
555	20230717	101800	4227280	18530	18530	18530	18530	0
556	20230717	101700	4227280	18530	18530	18530	18530	0
557	20230717	101600	4227280	18530	18530	18530	18530	0
558	20230717	101500	4227280	18530	18530	18530	18530	0
559	20230717	101400	4227280	18530	18530	18530	18530	0
560	20230717	101300	4227280	18530	18530	18530	18530	0
561	20230717	101200	4227280	18530	18530	18530	18530	0
562	20230717	101100	4227280	18530	18530	18530	18530	0
563	20230717	101000	4227280	18530	18530	18530	18530	0
564	20230717	100900	4227280	18530	18530	18530	18530	0
565	20230717	100800	4227280	18530	18530	18530	18530	0
566	20230717	100700	4227280	18530	18530	18530	18530	0
567	20230717	100600	4227280	18530	18530	18530	18530	0
568	20230717	100500	4227280	18530	18530	18530	18530	0
569	20230717	100400	4227280	18530	18530	18530	18530	0
570	20230717	100300	4227280	18530	18530	18530	18530	0
571	20230717	100200	4227280	18530	18530	18530	18530	0
572	20230717	100100	4227280	18530	18530	18530	18530	0
573	20230717	100000	4227280	18530	18530	18530	18530	0
574	20230717	095900	4227280	18530	18530	18530	18530	0
575	20230717	095800	4227280	18530	18530	18530	18530	5
576	20230717	095700	4134630	18560	18560	18560	18560	0
577	20230717	095600	4134630	18560	18560	18560	18560	0
578	20230717	095500	4134630	18560	18560	18560	18560	0
579	20230717	095400	4134630	18560	18560	18560	18560	0
580	20230717	095300	4134630	18560	18560	18560	18560	0
581	20230717	095200	4134630	18560	18560	18560	18560	0
582	20230717	095100	4134630	18560	18560	18560	18560	0
583	20230717	095000	4134630	18560	18560	18560	18560	0
584	20230717	094900	4134630	18560	18560	18560	18560	0
585	20230717	094800	4134630	18560	18560	18560	18560	0
586	20230717	094700	4134630	18560	18560	18560	18560	0
587	20230717	094600	4134630	18560	18560	18560	18560	0
588	20230717	094500	4134630	18560	18560	18560	18560	0
589	20230717	094400	4134630	18560	18560	18560	18560	0
590	20230717	094300	4134630	18560	18560	18560	18560	0
591	20230717	094200	4134630	18560	18560	18560	18560	0
592	20230717	094100	4134630	18560	18560	18560	18560	0
593	20230717	094000	4134630	18560	18560	18560	18560	0
594	20230717	093900	4134630	18560	18560	18560	18560	0
595	20230717	093800	4134630	18560	18560	18560	18560	0
596	20230717	093700	4134630	18560	18560	18560	18560	0
597	20230717	093600	4134630	18560	18560	18560	18560	0
598	20230717	093500	4134630	18560	18560	18560	18560	12
599	20230717	093400	3911910	18580	18580	18580	18580	1
600	20230717	093300	3893330	18560	18560	18560	18560	1
601	20230717	093200	3874770	18560	18560	18560	18560	1
602	20230717	093100	3856210	18470	18470	18470	18470	0
603	20230717	093000	3856210	18470	18470	18470	18470	0
604	20230717	092900	3856210	18470	18470	18470	18470	0
605	20230717	092800	3856210	18470	18470	18470	18470	0
606	20230717	092700	3856210	18470	18470	18470	18470	0
607	20230717	092600	3856210	18470	18470	18470	18470	0
608	20230717	092500	3856210	18470	18470	18470	18470	0
609	20230717	092400	3856210	18470	18470	18470	18470	0
610	20230717	092300	3856210	18470	18470	18470	18470	0
611	20230717	092200	3856210	18470	18470	18470	18470	0
612	20230717	092100	3856210	18470	18470	18470	18470	55
613	20230717	092000	2840360	18570	18570	18570	18570	1
614	20230717	091900	2821790	18470	18470	18470	18470	0
615	20230717	091800	2821790	18470	18470	18470	18470	0
616	20230717	091700	2821790	18470	18470	18470	18470	0
617	20230717	091600	2821790	18470	18470	18470	18470	0
618	20230717	091500	2821790	18470	18470	18470	18470	18
619	20230717	091400	2489330	18470	18470	18470	18470	0
620	20230717	091300	2489330	18470	18470	18470	18470	0
621	20230717	091200	2489330	18470	18470	18470	18470	0
622	20230717	091100	2489330	18470	18470	18470	18470	0
623	20230717	091000	2489330	18470	18470	18470	18470	0
624	20230717	090900	2489330	18470	18500	18500	18470	6
625	20230717	090800	2378420	18620	18620	18620	18620	0
626	20230717	090700	2378420	18620	18620	18620	18620	0
627	20230717	090600	2378420	18620	18620	18620	18620	0
628	20230717	090500	2378420	18620	18620	18620	18620	1
629	20230717	090400	2359800	18510	18510	18510	18510	0
630	20230717	090300	2359800	18510	18520	18520	18510	59
631	20230717	090200	1267130	18640	18640	18640	18640	0
632	20230717	090100	1267130	18640	18630	18640	18630	53
633	20230717	090000	279600	18640	18640	18640	18640	15