KissMeData/038390/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	191700	175400550	15830	15830	15830	15830	76
3	20230719	191600	175400550	15830	15830	15830	15830	0
4	20230719	191500	175400550	15830	15830	15830	15830	0
5	20230719	191400	175400550	15830	15830	15830	15830	0
6	20230719	191300	175400550	15830	15830	15830	15830	0
7	20230719	191200	175400550	15830	15830	15830	15830	0
8	20230719	191100	175400550	15830	15830	15830	15830	0
9	20230719	191000	175400550	15830	15830	15830	15830	0
10	20230719	190900	175400550	15830	15830	15830	15830	0
11	20230719	190800	175400550	15830	15830	15830	15830	0
12	20230719	190700	175400550	15830	15830	15830	15830	0
13	20230719	190600	175400550	15830	15830	15830	15830	0
14	20230719	190500	175400550	15830	15830	15830	15830	0
15	20230719	190400	175400550	15830	15830	15830	15830	0
16	20230719	190300	175400550	15830	15830	15830	15830	0
17	20230719	190200	175400550	15830	15830	15830	15830	0
18	20230719	190100	175400550	15830	15830	15830	15830	0
19	20230719	190000	175400550	15830	15830	15830	15830	0
20	20230719	185900	175400550	15830	15830	15830	15830	0
21	20230719	185800	175400550	15830	15830	15830	15830	0
22	20230719	185700	175400550	15830	15830	15830	15830	0
23	20230719	185600	175400550	15830	15830	15830	15830	0
24	20230719	185500	175400550	15830	15830	15830	15830	0
25	20230719	185400	175400550	15830	15830	15830	15830	0
26	20230719	185300	175400550	15830	15830	15830	15830	0
27	20230719	185200	175400550	15830	15830	15830	15830	0
28	20230719	185100	175400550	15830	15830	15830	15830	0
29	20230719	185000	175400550	15830	15830	15830	15830	0
30	20230719	184900	175400550	15830	15830	15830	15830	0
31	20230719	184800	175400550	15830	15830	15830	15830	0
32	20230719	184700	175400550	15830	15830	15830	15830	76
33	20230719	184600	175400550	15830	15830	15830	15830	0
34	20230719	184500	175400550	15830	15830	15830	15830	0
35	20230719	184400	175400550	15830	15830	15830	15830	0
36	20230719	184300	175400550	15830	15830	15830	15830	0
37	20230719	184200	175400550	15830	15830	15830	15830	0
38	20230719	184100	175400550	15830	15830	15830	15830	0
39	20230719	184000	175400550	15830	15830	15830	15830	0
40	20230719	183900	175400550	15830	15830	15830	15830	0
41	20230719	183800	175400550	15830	15830	15830	15830	0
42	20230719	183700	175400550	15830	15830	15830	15830	0
43	20230719	183600	175400550	15830	15830	15830	15830	0
44	20230719	183500	175400550	15830	15830	15830	15830	0
45	20230719	183400	175400550	15830	15830	15830	15830	0
46	20230719	183300	175400550	15830	15830	15830	15830	0
47	20230719	183200	175400550	15830	15830	15830	15830	0
48	20230719	183100	175400550	15830	15830	15830	15830	0
49	20230719	183000	175400550	15830	15830	15830	15830	0
50	20230719	182900	175400550	15830	15830	15830	15830	0
51	20230719	182800	175400550	15830	15830	15830	15830	0
52	20230719	182700	175400550	15830	15830	15830	15830	0
53	20230719	182600	175400550	15830	15830	15830	15830	0
54	20230719	182500	175400550	15830	15830	15830	15830	0
55	20230719	182400	175400550	15830	15830	15830	15830	0
56	20230719	182300	175400550	15830	15830	15830	15830	0
57	20230719	182200	175400550	15830	15830	15830	15830	0
58	20230719	182100	175400550	15830	15830	15830	15830	0
59	20230719	182000	175400550	15830	15830	15830	15830	0
60	20230719	181900	175400550	15830	15830	15830	15830	0
61	20230719	181800	175400550	15830	15830	15830	15830	0
62	20230719	181700	175400550	15830	15830	15830	15830	76
63	20230719	181600	175400550	15830	15830	15830	15830	0
64	20230719	181500	175400550	15830	15830	15830	15830	0
65	20230719	181400	175400550	15830	15830	15830	15830	0
66	20230719	181300	175400550	15830	15830	15830	15830	0
67	20230719	181200	175400550	15830	15830	15830	15830	0
68	20230719	181100	175400550	15830	15830	15830	15830	0
69	20230719	181000	175400550	15830	15830	15830	15830	0
70	20230719	180900	175400550	15830	15830	15830	15830	0
71	20230719	180800	175400550	15830	15830	15830	15830	0
72	20230719	180700	175400550	15830	15830	15830	15830	0
73	20230719	180600	175400550	15830	15830	15830	15830	0
74	20230719	180500	175400550	15830	15830	15830	15830	0
75	20230719	180400	175400550	15830	15830	15830	15830	0
76	20230719	180300	175400550	15830	15830	15830	15830	0
77	20230719	180200	175400550	15830	15830	15830	15830	0
78	20230719	180100	175400550	15830	15830	15830	15830	0
79	20230719	180000	175400550	15830	15830	15830	15830	0
80	20230719	175900	175400550	15830	15830	15830	15830	0
81	20230719	175800	175400550	15830	15830	15830	15830	0
82	20230719	175700	175400550	15830	15830	15830	15830	0
83	20230719	175600	175400550	15830	15830	15830	15830	0
84	20230719	175500	175400550	15830	15830	15830	15830	0
85	20230719	175400	175400550	15830	15830	15830	15830	0
86	20230719	175300	175400550	15830	15830	15830	15830	0
87	20230719	175200	175400550	15830	15830	15830	15830	0
88	20230719	175100	175400550	15830	15830	15830	15830	0
89	20230719	175000	175400550	15830	15830	15830	15830	0
90	20230719	174900	175400550	15830	15830	15830	15830	0
91	20230719	174800	175400550	15830	15830	15830	15830	0
92	20230719	174700	175400550	15830	15830	15830	15830	76
93	20230719	174600	175400550	15830	15830	15830	15830	0
94	20230719	174500	175400550	15830	15830	15830	15830	0
95	20230719	174400	175400550	15830	15830	15830	15830	0
96	20230719	174300	175400550	15830	15830	15830	15830	0
97	20230719	174200	175400550	15830	15830	15830	15830	0
98	20230719	174100	175400550	15830	15830	15830	15830	0
99	20230719	174000	175400550	15830	15830	15830	15830	0
100	20230719	173900	175400550	15830	15830	15830	15830	0
101	20230719	173800	175400550	15830	15830	15830	15830	0
102	20230719	173700	175400550	15830	15830	15830	15830	0
103	20230719	173600	175400550	15830	15830	15830	15830	0
104	20230719	173500	175400550	15830	15830	15830	15830	0
105	20230719	173400	175400550	15830	15830	15830	15830	0
106	20230719	173300	175400550	15830	15830	15830	15830	0
107	20230719	173200	175400550	15830	15830	15830	15830	0
108	20230719	173100	175400550	15830	15830	15830	15830	0
109	20230719	173000	175400550	15830	15830	15830	15830	0
110	20230719	172900	175400550	15830	15830	15830	15830	0
111	20230719	172800	175400550	15830	15830	15830	15830	0
112	20230719	172700	175400550	15830	15830	15830	15830	0
113	20230719	172600	175400550	15830	15830	15830	15830	0
114	20230719	172500	175400550	15830	15830	15830	15830	0
115	20230719	172400	175400550	15830	15830	15830	15830	0
116	20230719	172300	175400550	15830	15830	15830	15830	0
117	20230719	172200	175400550	15830	15830	15830	15830	0
118	20230719	172100	175400550	15830	15830	15830	15830	0
119	20230719	172000	175400550	15830	15830	15830	15830	0
120	20230719	171900	175400550	15830	15830	15830	15830	0
121	20230719	171800	175400550	15830	15830	15830	15830	0
122	20230719	171700	175400550	15830	15830	15830	15830	76
123	20230719	171600	175400550	15830	15830	15830	15830	0
124	20230719	171500	175400550	15830	15830	15830	15830	0
125	20230719	171400	175400550	15830	15830	15830	15830	0
126	20230719	171300	175400550	15830	15830	15830	15830	0
127	20230719	171200	175400550	15830	15830	15830	15830	0
128	20230719	171100	175400550	15830	15830	15830	15830	0
129	20230719	171000	175400550	15830	15830	15830	15830	0
130	20230719	170900	175400550	15830	15830	15830	15830	0
131	20230719	170800	175400550	15830	15830	15830	15830	0
132	20230719	170700	175400550	15830	15830	15830	15830	0
133	20230719	170600	175400550	15830	15830	15830	15830	0
134	20230719	170500	175400550	15830	15830	15830	15830	0
135	20230719	170400	175400550	15830	15830	15830	15830	0
136	20230719	170300	175400550	15830	15830	15830	15830	0
137	20230719	170200	175400550	15830	15830	15830	15830	0
138	20230719	170100	175400550	15830	15830	15830	15830	0
139	20230719	170000	175400550	15830	15830	15830	15830	0
140	20230719	165900	175400550	15830	15830	15830	15830	0
141	20230719	165800	175400550	15830	15830	15830	15830	0
142	20230719	165700	175400550	15830	15830	15830	15830	0
143	20230719	165600	175400550	15830	15830	15830	15830	0
144	20230719	165500	175400550	15830	15830	15830	15830	0
145	20230719	165400	175400550	15830	15830	15830	15830	0
146	20230719	165300	175400550	15830	15830	15830	15830	0
147	20230719	165200	175400550	15830	15830	15830	15830	0
148	20230719	165100	175400550	15830	15830	15830	15830	0
149	20230719	165000	175400550	15830	15830	15830	15830	0
150	20230719	164900	175400550	15830	15830	15830	15830	0
151	20230719	164800	175400550	15830	15830	15830	15830	0
152	20230719	164700	175400550	15830	15830	15830	15830	76
153	20230719	164600	175400550	15830	15830	15830	15830	0
154	20230719	164500	175400550	15830	15830	15830	15830	0
155	20230719	164400	175400550	15830	15830	15830	15830	0
156	20230719	164300	175400550	15830	15830	15830	15830	0
157	20230719	164200	175400550	15830	15830	15830	15830	0
158	20230719	164100	175400550	15830	15830	15830	15830	0
159	20230719	164000	175400550	15830	15830	15830	15830	0
160	20230719	163900	175400550	15830	15830	15830	15830	0
161	20230719	163800	175400550	15830	15830	15830	15830	0
162	20230719	163700	175400550	15830	15830	15830	15830	0
163	20230719	163600	175400550	15830	15830	15830	15830	0
164	20230719	163500	175400550	15830	15830	15830	15830	0
165	20230719	163400	175400550	15830	15830	15830	15830	0
166	20230719	163300	175400550	15830	15830	15830	15830	0
167	20230719	163200	175400550	15830	15830	15830	15830	0
168	20230719	163100	175400550	15830	15830	15830	15830	0
169	20230719	163000	175400550	15830	15830	15830	15830	0
170	20230719	162900	175400550	15830	15830	15830	15830	0
171	20230719	162800	175400550	15830	15830	15830	15830	0
172	20230719	162700	175400550	15830	15830	15830	15830	0
173	20230719	162600	175400550	15830	15830	15830	15830	0
174	20230719	162500	175400550	15830	15830	15830	15830	0
175	20230719	162400	175400550	15830	15830	15830	15830	0
176	20230719	162300	175400550	15830	15830	15830	15830	0
177	20230719	162200	175400550	15830	15830	15830	15830	0
178	20230719	162100	175400550	15830	15830	15830	15830	0
179	20230719	162000	175400550	15830	15830	15830	15830	0
180	20230719	161900	175400550	15830	15830	15830	15830	0
181	20230719	161800	175400550	15830	15830	15830	15830	0
182	20230719	161700	175400550	15830	15830	15830	15830	76
183	20230719	161600	175400550	15830	15830	15830	15830	0
184	20230719	161500	175400550	15830	15830	15830	15830	0
185	20230719	161400	175400550	15830	15830	15830	15830	0
186	20230719	161300	175400550	15830	15830	15830	15830	0
187	20230719	161200	175400550	15830	15830	15830	15830	0
188	20230719	161100	175400550	15830	15830	15830	15830	0
189	20230719	161000	175400550	15830	15830	15830	15830	0
190	20230719	160900	175400550	15830	15830	15830	15830	0
191	20230719	160800	175400550	15830	15830	15830	15830	0
192	20230719	160700	175400550	15830	15830	15830	15830	0
193	20230719	160600	175400550	15830	15830	15830	15830	0
194	20230719	160500	175400550	15830	15830	15830	15830	0
195	20230719	160400	175400550	15830	15830	15830	15830	0
196	20230719	160300	175400550	15830	15830	15830	15830	0
197	20230719	160200	175400550	15830	15830	15830	15830	0
198	20230719	160100	175400550	15830	15830	15830	15830	0
199	20230719	160000	175400550	15830	15830	15830	15830	0
200	20230719	155900	175400550	15830	15830	15830	15830	0
201	20230719	155800	175400550	15830	15830	15830	15830	0
202	20230719	155700	175400550	15830	15830	15830	15830	0
203	20230719	155600	175400550	15830	15830	15830	15830	0
204	20230719	155500	175400550	15830	15830	15830	15830	0
205	20230719	155400	175400550	15830	15830	15830	15830	0
206	20230719	155300	175400550	15830	15830	15830	15830	0
207	20230719	155200	175400550	15830	15830	15830	15830	0
208	20230719	155100	175400550	15830	15830	15830	15830	0
209	20230719	155000	175400550	15830	15830	15830	15830	0
210	20230719	154900	175400550	15830	15830	15830	15830	0
211	20230719	154800	175400550	15830	15830	15830	15830	0
212	20230719	154700	175400550	15830	15830	15830	15830	76
213	20230719	154600	175400550	15830	15830	15830	15830	0
214	20230719	154500	175400550	15830	15830	15830	15830	0
215	20230719	154400	175400550	15830	15830	15830	15830	0
216	20230719	154300	175400550	15830	15830	15830	15830	0
217	20230719	154200	175400550	15830	15830	15830	15830	0
218	20230719	154100	175400550	15830	15830	15830	15830	0
219	20230719	154000	175400550	15830	15830	15830	15830	0
220	20230719	153900	175400550	15830	15830	15830	15830	0
221	20230719	153800	175400550	15830	15830	15830	15830	0
222	20230719	153700	175400550	15830	15830	15830	15830	0
223	20230719	153600	175400550	15830	15830	15830	15830	0
224	20230719	153500	175400550	15830	15830	15830	15830	0
225	20230719	153400	175400550	15830	15830	15830	15830	0
226	20230719	153300	175400550	15830	15830	15830	15830	0
227	20230719	153200	175400550	15830	15830	15830	15830	0
228	20230719	153100	175400550	15830	15830	15830	15830	0
229	20230719	153000	175400550	15830	15830	15830	15830	76
230	20230719	152900	174197470	15820	15820	15820	15820	0
231	20230719	152800	174197470	15820	15820	15820	15820	0
232	20230719	152700	174197470	15820	15820	15820	15820	0
233	20230719	152600	174197470	15820	15820	15820	15820	0
234	20230719	152500	174197470	15820	15820	15820	15820	0
235	20230719	152400	174197470	15820	15820	15820	15820	0
236	20230719	152300	174197470	15820	15820	15820	15820	0
237	20230719	152200	174197470	15820	15820	15820	15820	0
238	20230719	152100	174197470	15820	15820	15820	15820	0
239	20230719	152000	174197470	15820	15820	15820	15820	0
240	20230719	151900	174197470	15820	15820	15820	15820	0
241	20230719	151800	174197470	15820	15790	15820	15790	10
242	20230719	151700	174039390	15800	15800	15800	15800	10
243	20230719	151600	173881390	15820	15740	15820	15730	28
244	20230719	151500	173440400	15740	15760	15760	15740	50
245	20230719	151400	172652910	15760	15760	15760	15750	10
246	20230719	151300	172495330	15770	15790	15790	15760	167
247	20230719	151200	169859640	15790	15790	15790	15790	0
248	20230719	151100	169859640	15790	15790	15790	15790	0
249	20230719	151000	169859640	15790	15790	15790	15790	1
250	20230719	150900	169843850	15790	15790	15790	15790	0
251	20230719	150800	169843850	15790	15790	15790	15790	0
252	20230719	150700	169843850	15790	15790	15790	15790	1
253	20230719	150600	169828060	15780	15780	15780	15780	0
254	20230719	150500	169828060	15780	15780	15780	15780	0
255	20230719	150400	169828060	15780	15780	15780	15780	2
256	20230719	150300	169796500	15760	15760	15760	15760	0
257	20230719	150200	169796500	15760	15760	15760	15760	0
258	20230719	150100	169796500	15760	15760	15760	15760	0
259	20230719	150000	169796500	15760	15760	15760	15760	0
260	20230719	145900	169796500	15760	15760	15760	15760	0
261	20230719	145800	169796500	15760	15760	15760	15760	0
262	20230719	145700	169796500	15760	15760	15760	15760	0
263	20230719	145600	169796500	15760	15760	15760	15760	0
264	20230719	145500	169796500	15760	15760	15760	15760	0
265	20230719	145400	169796500	15760	15760	15760	15760	8
266	20230719	145300	169670420	15760	15770	15770	15760	107
267	20230719	145200	167983260	15760	15760	15760	15760	1
268	20230719	145100	167967500	15760	15770	15770	15760	35
269	20230719	145000	167415830	15760	15760	15760	15760	0
270	20230719	144900	167415830	15760	15770	15770	15760	295
271	20230719	144800	162766530	15770	15770	15770	15770	0
272	20230719	144700	162766530	15770	15770	15770	15770	0
273	20230719	144600	162766530	15770	15770	15770	15770	1
274	20230719	144500	162750760	15770	15770	15770	15770	0
275	20230719	144400	162750760	15770	15770	15770	15770	0
276	20230719	144300	162750760	15770	15770	15770	15770	0
277	20230719	144200	162750760	15770	15770	15770	15770	0
278	20230719	144100	162750760	15770	15770	15770	15770	0
279	20230719	144000	162750760	15770	15770	15770	15770	0
280	20230719	143900	162750760	15770	15770	15770	15770	0
281	20230719	143800	162750760	15770	15770	15770	15770	4
282	20230719	143700	162687680	15770	15770	15770	15770	0
283	20230719	143600	162687680	15770	15770	15770	15770	0
284	20230719	143500	162687680	15770	15770	15770	15770	0
285	20230719	143400	162687680	15770	15770	15770	15770	0
286	20230719	143300	162687680	15770	15770	15770	15770	0
287	20230719	143200	162687680	15770	15770	15770	15770	0
288	20230719	143100	162687680	15770	15770	15770	15770	0
289	20230719	143000	162687680	15770	15770	15770	15770	0
290	20230719	142900	162687680	15770	15770	15770	15770	0
291	20230719	142800	162687680	15770	15770	15770	15770	0
292	20230719	142700	162687680	15770	15770	15770	15770	0
293	20230719	142600	162687680	15770	15770	15770	15770	0
294	20230719	142500	162687680	15770	15770	15770	15770	0
295	20230719	142400	162687680	15770	15770	15770	15770	0
296	20230719	142300	162687680	15770	15770	15770	15770	0
297	20230719	142200	162687680	15770	15770	15770	15770	0
298	20230719	142100	162687680	15770	15770	15770	15770	0
299	20230719	142000	162687680	15770	15770	15770	15770	5
300	20230719	141900	162608830	15780	15780	15780	15780	94
301	20230719	141800	161125510	15780	15780	15780	15780	0
302	20230719	141700	161125510	15780	15780	15780	15780	0
303	20230719	141600	161125510	15780	15780	15780	15780	0
304	20230719	141500	161125510	15780	15780	15780	15780	0
305	20230719	141400	161125510	15780	15780	15780	15780	0
306	20230719	141300	161125510	15780	15780	15780	15780	0
307	20230719	141200	161125510	15780	15780	15780	15780	0
308	20230719	141100	161125510	15780	15780	15780	15780	0
309	20230719	141000	161125510	15780	15780	15780	15780	0
310	20230719	140900	161125510	15780	15780	15780	15780	0
311	20230719	140800	161125510	15780	15780	15780	15780	0
312	20230719	140700	161125510	15780	15780	15780	15780	0
313	20230719	140600	161125510	15780	15780	15780	15780	0
314	20230719	140500	161125510	15780	15780	15780	15780	0
315	20230719	140400	161125510	15780	15780	15780	15780	0
316	20230719	140300	161125510	15780	15780	15780	15780	0
317	20230719	140200	161125510	15780	15780	15780	15780	0
318	20230719	140100	161125510	15780	15780	15780	15780	62
319	20230719	140000	160147150	15760	15760	15760	15760	0
320	20230719	135900	160147150	15760	15760	15760	15760	0
321	20230719	135800	160147150	15760	15760	15760	15760	0
322	20230719	135700	160147150	15760	15760	15760	15760	0
323	20230719	135600	160147150	15760	15760	15760	15760	0
324	20230719	135500	160147150	15760	15760	15760	15760	0
325	20230719	135400	160147150	15760	15760	15760	15760	0
326	20230719	135300	160147150	15760	15760	15760	15760	0
327	20230719	135200	160147150	15760	15760	15760	15760	0
328	20230719	135100	160147150	15760	15770	15770	15760	16
329	20230719	135000	159894950	15760	15780	15780	15760	155
330	20230719	134900	157451870	15890	15890	15890	15890	0
331	20230719	134800	157451870	15890	15790	15900	15790	130
332	20230719	134700	155391360	15760	15760	15760	15760	0
333	20230719	134600	155391360	15760	15760	15760	15760	0
334	20230719	134500	155391360	15760	15760	15760	15760	0
335	20230719	134400	155391360	15760	15760	15760	15760	0
336	20230719	134300	155391360	15760	15770	15770	15760	559
337	20230719	134200	146581490	15760	15760	15760	15760	0
338	20230719	134100	146581490	15760	15760	15760	15760	0
339	20230719	134000	146581490	15760	15760	15760	15760	0
340	20230719	133900	146581490	15760	15760	15760	15760	0
341	20230719	133800	146581490	15760	15760	15760	15760	0
342	20230719	133700	146581490	15760	15760	15760	15760	99
343	20230719	133600	145021250	15760	15760	15760	15760	0
344	20230719	133500	145021250	15760	15760	15760	15760	0
345	20230719	133400	145021250	15760	15760	15760	15760	0
346	20230719	133300	145021250	15760	15760	15760	15760	0
347	20230719	133200	145021250	15760	15760	15760	15760	0
348	20230719	133100	145021250	15760	15760	15760	15760	0
349	20230719	133000	145021250	15760	15760	15760	15760	0
350	20230719	132900	145021250	15760	15760	15760	15760	0
351	20230719	132800	145021250	15760	15760	15760	15760	1
352	20230719	132700	145005490	15710	15710	15710	15710	0
353	20230719	132600	145005490	15710	15710	15710	15710	0
354	20230719	132500	145005490	15710	15710	15710	15710	0
355	20230719	132400	145005490	15710	15710	15710	15710	0
356	20230719	132300	145005490	15710	15710	15710	15710	0
357	20230719	132200	145005490	15710	15710	15710	15710	0
358	20230719	132100	145005490	15710	15710	15710	15710	0
359	20230719	132000	145005490	15710	15710	15710	15710	0
360	20230719	131900	145005490	15710	15710	15710	15710	0
361	20230719	131800	145005490	15710	15710	15710	15710	0
362	20230719	131700	145005490	15710	15710	15710	15710	0
363	20230719	131600	145005490	15710	15710	15710	15710	0
364	20230719	131500	145005490	15710	15710	15710	15710	39
365	20230719	131400	144392800	15760	15760	15760	15760	0
366	20230719	131300	144392800	15760	15760	15760	15760	10
367	20230719	131200	144235200	15700	15700	15700	15700	0
368	20230719	131100	144235200	15700	15700	15700	15700	0
369	20230719	131000	144235200	15700	15700	15700	15700	0
370	20230719	130900	144235200	15700	15700	15700	15700	1
371	20230719	130800	144219500	15700	15700	15700	15700	0
372	20230719	130700	144219500	15700	15700	15700	15700	0
373	20230719	130600	144219500	15700	15700	15700	15700	0
374	20230719	130500	144219500	15700	15700	15700	15700	0
375	20230719	130400	144219500	15700	15700	15700	15700	0
376	20230719	130300	144219500	15700	15700	15700	15700	0
377	20230719	130200	144219500	15700	15700	15700	15700	0
378	20230719	130100	144219500	15700	15700	15700	15700	0
379	20230719	130000	144219500	15700	15700	15700	15700	0
380	20230719	125900	144219500	15700	15700	15700	15700	0
381	20230719	125800	144219500	15700	15700	15700	15700	0
382	20230719	125700	144219500	15700	15700	15700	15700	0
383	20230719	125600	144219500	15700	15700	15700	15700	0
384	20230719	125500	144219500	15700	15700	15700	15700	0
385	20230719	125400	144219500	15700	15700	15700	15700	0
386	20230719	125300	144219500	15700	15700	15700	15700	0
387	20230719	125200	144219500	15700	15720	15720	15700	120
388	20230719	125100	142335070	15710	15710	15710	15710	0
389	20230719	125000	142335070	15710	15710	15710	15710	0
390	20230719	124900	142335070	15710	15710	15710	15710	0
391	20230719	124800	142335070	15710	15710	15710	15710	0
392	20230719	124700	142335070	15710	15710	15710	15710	18
393	20230719	124600	142052290	15710	15710	15710	15710	0
394	20230719	124500	142052290	15710	15710	15710	15710	0
395	20230719	124400	142052290	15710	15710	15710	15710	0
396	20230719	124300	142052290	15710	15710	15710	15710	0
397	20230719	124200	142052290	15710	15710	15710	15710	0
398	20230719	124100	142052290	15710	15740	15740	15710	37
399	20230719	124000	141470570	15740	15740	15740	15740	0
400	20230719	123900	141470570	15740	15740	15740	15740	0
401	20230719	123800	141470570	15740	15740	15740	15740	0
402	20230719	123700	141470570	15740	15740	15740	15740	0
403	20230719	123600	141470570	15740	15740	15740	15740	0
404	20230719	123500	141470570	15740	15740	15740	15740	0
405	20230719	123400	141470570	15740	15740	15740	15740	0
406	20230719	123300	141470570	15740	15740	15740	15740	0
407	20230719	123200	141470570	15740	15740	15740	15740	0
408	20230719	123100	141470570	15740	15740	15740	15740	0
409	20230719	123000	141470570	15740	15740	15740	15740	0
410	20230719	122900	141470570	15740	15740	15740	15740	0
411	20230719	122800	141470570	15740	15740	15740	15740	0
412	20230719	122700	141470570	15740	15740	15740	15740	2
413	20230719	122600	141439090	15750	15750	15750	15750	2
414	20230719	122500	141407590	15750	15750	15750	15750	0
415	20230719	122400	141407590	15750	15750	15750	15750	0
416	20230719	122300	141407590	15750	15750	15750	15750	0
417	20230719	122200	141407590	15750	15750	15750	15750	0
418	20230719	122100	141407590	15750	15750	15750	15750	0
419	20230719	122000	141407590	15750	15750	15750	15750	0
420	20230719	121900	141407590	15750	15750	15750	15750	0
421	20230719	121800	141407590	15750	15750	15750	15750	0
422	20230719	121700	141407590	15750	15750	15750	15750	0
423	20230719	121600	141407590	15750	15750	15750	15750	0
424	20230719	121500	141407590	15750	15750	15750	15750	0
425	20230719	121400	141407590	15750	15750	15750	15750	0
426	20230719	121300	141407590	15750	15750	15750	15750	0
427	20230719	121200	141407590	15750	15750	15750	15750	0
428	20230719	121100	141407590	15750	15750	15750	15750	0
429	20230719	121000	141407590	15750	15760	15760	15750	5
430	20230719	120900	141328810	15760	15760	15760	15760	0
431	20230719	120800	141328810	15760	15760	15760	15760	0
432	20230719	120700	141328810	15760	15760	15760	15760	0
433	20230719	120600	141328810	15760	15760	15760	15760	0
434	20230719	120500	141328810	15760	15760	15760	15760	0
435	20230719	120400	141328810	15760	15760	15760	15760	0
436	20230719	120300	141328810	15760	15760	15760	15760	1
437	20230719	120200	141313050	15760	15760	15760	15760	0
438	20230719	120100	141313050	15760	15760	15760	15760	0
439	20230719	120000	141313050	15760	15760	15760	15760	0
440	20230719	115900	141313050	15760	15760	15760	15760	0
441	20230719	115800	141313050	15760	15760	15760	15760	0
442	20230719	115700	141313050	15760	15760	15760	15760	0
443	20230719	115600	141313050	15760	15760	15760	15760	0
444	20230719	115500	141313050	15760	15760	15760	15760	0
445	20230719	115400	141313050	15760	15760	15760	15760	0
446	20230719	115300	141313050	15760	15760	15760	15760	7
447	20230719	115200	141202730	15750	15750	15750	15750	0
448	20230719	115100	141202730	15750	15750	15750	15750	0
449	20230719	115000	141202730	15750	15750	15750	15750	0
450	20230719	114900	141202730	15750	15750	15750	15750	0
451	20230719	114800	141202730	15750	15750	15750	15750	0
452	20230719	114700	141202730	15750	15750	15750	15750	0
453	20230719	114600	141202730	15750	15750	15750	15750	0
454	20230719	114500	141202730	15750	15750	15750	15750	0
455	20230719	114400	141202730	15750	15750	15750	15750	0
456	20230719	114300	141202730	15750	15750	15750	15750	0
457	20230719	114200	141202730	15750	15750	15750	15750	0
458	20230719	114100	141202730	15750	15750	15750	15750	0
459	20230719	114000	141202730	15750	15750	15750	15750	0
460	20230719	113900	141202730	15750	15750	15750	15750	0
461	20230719	113800	141202730	15750	15750	15750	15750	0
462	20230719	113700	141202730	15750	15750	15750	15750	0
463	20230719	113600	141202730	15750	15750	15750	15750	0
464	20230719	113500	141202730	15750	15750	15750	15750	0
465	20230719	113400	141202730	15750	15750	15750	15750	0
466	20230719	113300	141202730	15750	15750	15750	15750	2
467	20230719	113200	141171230	15730	15730	15730	15730	0
468	20230719	113100	141171230	15730	15720	15730	15720	68
469	20230719	113000	140101800	15710	15710	15710	15710	0
470	20230719	112900	140101800	15710	15710	15710	15710	0
471	20230719	112800	140101800	15710	15710	15710	15710	0
472	20230719	112700	140101800	15710	15710	15710	15710	3
473	20230719	112600	140054670	15690	15690	15690	15690	0
474	20230719	112500	140054670	15690	15690	15690	15690	0
475	20230719	112400	140054670	15690	15690	15690	15690	0
476	20230719	112300	140054670	15690	15710	15720	15690	22
477	20230719	112200	139709440	15710	15700	15710	15680	127
478	20230719	112100	137716810	15690	15710	15710	15690	171
479	20230719	112000	135032470	15720	15720	15720	15720	4
480	20230719	111900	134969590	15700	15700	15700	15700	0
481	20230719	111800	134969590	15700	15700	15700	15700	0
482	20230719	111700	134969590	15700	15700	15700	15700	0
483	20230719	111600	134969590	15700	15700	15700	15700	1
484	20230719	111500	134953890	15700	15730	15730	15700	89
485	20230719	111400	133555800	15720	15720	15720	15720	0
486	20230719	111300	133555800	15720	15720	15720	15720	0
487	20230719	111200	133555800	15720	15720	15720	15720	0
488	20230719	111100	133555800	15720	15710	15720	15710	27
489	20230719	111000	133131440	15710	15740	15740	15710	625
490	20230719	110900	123302030	15740	15740	15740	15730	196
491	20230719	110800	120217000	15780	15780	15780	15780	0
492	20230719	110700	120217000	15780	15780	15780	15780	6
493	20230719	110600	120122320	15780	15780	15780	15780	39
494	20230719	110500	119506900	15790	15800	15800	15790	36
495	20230719	110400	118938300	15810	15810	15810	15810	10
496	20230719	110300	118780200	15840	15840	15840	15840	0
497	20230719	110200	118780200	15840	15840	15840	15840	0
498	20230719	110100	118780200	15840	15840	15840	15840	0
499	20230719	110000	118780200	15840	15840	15840	15840	11
500	20230719	105900	118605960	15810	15810	15810	15810	0
501	20230719	105800	118605960	15810	15810	15810	15810	0
502	20230719	105700	118605960	15810	15810	15810	15810	9
503	20230719	105600	118463670	15800	15800	15800	15800	3
504	20230719	105500	118416270	15810	15830	15830	15810	22
505	20230719	105400	118068240	15840	15840	15840	15840	13
506	20230719	105300	117862320	15850	15850	15850	15850	0
507	20230719	105200	117862320	15850	15850	15850	15850	0
508	20230719	105100	117862320	15850	15850	15850	15850	2
509	20230719	105000	117830620	15860	15860	15860	15860	0
510	20230719	104900	117830620	15860	15860	15860	15860	0
511	20230719	104800	117830620	15860	15860	15860	15860	0
512	20230719	104700	117830620	15860	15860	15860	15860	1
513	20230719	104600	117814760	15870	15870	15870	15870	1
514	20230719	104500	117798890	15880	15880	15880	15880	0
515	20230719	104400	117798890	15880	15880	15880	15880	0
516	20230719	104300	117798890	15880	15880	15880	15880	0
517	20230719	104200	117798890	15880	15880	15880	15880	0
518	20230719	104100	117798890	15880	15880	15880	15880	0
519	20230719	104000	117798890	15880	15880	15880	15880	0
520	20230719	103900	117798890	15880	15880	15880	15880	0
521	20230719	103800	117798890	15880	15880	15880	15880	0
522	20230719	103700	117798890	15880	15880	15880	15880	0
523	20230719	103600	117798890	15880	15880	15880	15880	0
524	20230719	103500	117798890	15880	15880	15880	15880	1
525	20230719	103400	117783010	15850	15850	15850	15850	0
526	20230719	103300	117783010	15850	15850	15850	15850	0
527	20230719	103200	117783010	15850	15850	15850	15850	0
528	20230719	103100	117783010	15850	15850	15850	15850	0
529	20230719	103000	117783010	15850	15850	15850	15850	0
530	20230719	102900	117783010	15850	15850	15850	15850	1
531	20230719	102800	117767160	15890	15890	15890	15890	0
532	20230719	102700	117767160	15890	15890	15890	15890	2
533	20230719	102600	117735380	15900	15900	15900	15900	0
534	20230719	102500	117735380	15900	15900	15900	15900	0
535	20230719	102400	117735380	15900	15900	15900	15900	0
536	20230719	102300	117735380	15900	15900	15900	15900	0
537	20230719	102200	117735380	15900	15900	15900	15900	0
538	20230719	102100	117735380	15900	15900	15900	15900	0
539	20230719	102000	117735380	15900	15900	15900	15900	0
540	20230719	101900	117735380	15900	15900	15900	15900	0
541	20230719	101800	117735380	15900	15870	15900	15870	315
542	20230719	101700	112733980	15870	15870	15870	15870	0
543	20230719	101600	112733980	15870	15870	15870	15870	131
544	20230719	101500	110655010	15880	15880	15880	15880	0
545	20230719	101400	110655010	15880	15880	15880	15880	0
546	20230719	101300	110655010	15880	15880	15880	15880	0
547	20230719	101200	110655010	15880	15880	15880	15880	0
548	20230719	101100	110655010	15880	15880	15880	15880	0
549	20230719	101000	110655010	15880	15880	15880	15880	0
550	20230719	100900	110655010	15880	15880	15880	15880	0
551	20230719	100800	110655010	15880	15880	15880	15880	0
552	20230719	100700	110655010	15880	15880	15880	15880	0
553	20230719	100600	110655010	15880	15850	15880	15850	63
554	20230719	100500	109655350	15830	15830	15830	15830	1
555	20230719	100400	109639520	15820	15820	15820	15820	13
556	20230719	100300	109433860	15850	15850	15850	15850	0
557	20230719	100200	109433860	15850	15850	15850	15850	0
558	20230719	100100	109433860	15850	15850	15850	15850	1
559	20230719	100000	109418010	15850	15850	15850	15850	0
560	20230719	095900	109418010	15850	15850	15850	15850	0
561	20230719	095800	109418010	15850	15850	15850	15850	0
562	20230719	095700	109418010	15850	15850	15850	15850	1
563	20230719	095600	109402160	15740	15740	15740	15740	7
564	20230719	095500	109291980	15740	15740	15740	15740	8
565	20230719	095400	109166060	15740	15750	15750	15740	401
566	20230719	095300	102854310	15740	15740	15740	15740	1
567	20230719	095200	102838570	15730	15730	15730	15730	0
568	20230719	095100	102838570	15730	15730	15730	15730	0
569	20230719	095000	102838570	15730	15730	15730	15730	0
570	20230719	094900	102838570	15730	15730	15730	15730	0
571	20230719	094800	102838570	15730	15730	15730	15730	0
572	20230719	094700	102838570	15730	15730	15730	15730	0
573	20230719	094600	102838570	15730	15730	15730	15730	0
574	20230719	094500	102838570	15730	15730	15730	15730	0
575	20230719	094400	102838570	15730	15730	15730	15730	25
576	20230719	094300	102445320	15730	15730	15730	15730	0
577	20230719	094200	102445320	15730	15760	15760	15730	247
578	20230719	094100	98556770	15870	15870	15870	15870	1
579	20230719	094000	98540900	15870	15870	15870	15870	0
580	20230719	093900	98540900	15870	15870	15870	15870	0
581	20230719	093800	98540900	15870	15870	15870	15870	0
582	20230719	093700	98540900	15870	15870	15870	15870	0
583	20230719	093600	98540900	15870	15870	15870	15870	0
584	20230719	093500	98540900	15870	15870	15870	15870	0
585	20230719	093400	98540900	15870	15870	15870	15870	0
586	20230719	093300	98540900	15870	15870	15870	15870	1
587	20230719	093200	98525030	15750	15750	15750	15750	0
588	20230719	093100	98525030	15750	15750	15750	15750	0
589	20230719	093000	98525030	15750	15760	15760	15750	23
590	20230719	092900	98162750	15880	15880	15880	15880	0
591	20230719	092800	98162750	15880	15880	15880	15880	0
592	20230719	092700	98162750	15880	15790	15880	15790	100
593	20230719	092600	96578890	15800	15800	15800	15800	0
594	20230719	092500	96578890	15800	15800	15800	15800	0
595	20230719	092400	96578890	15800	15800	15800	15800	118
596	20230719	092300	94714490	15800	15800	15800	15800	0
597	20230719	092200	94714490	15800	15800	15800	15800	0
598	20230719	092100	94714490	15800	15800	15800	15800	0
599	20230719	092000	94714490	15800	15800	15800	15800	158
600	20230719	091900	92218090	15800	15800	15800	15800	200
601	20230719	091800	89058090	15800	15800	15800	15800	0
602	20230719	091700	89058090	15800	15790	15800	15690	390
603	20230719	091600	82908110	15720	15710	15720	15710	558
604	20230719	091500	74136990	15710	15720	15720	15710	49
605	20230719	091400	73367010	15720	15720	15720	15720	20
606	20230719	091300	73052610	15720	15720	15720	15720	88
607	20230719	091200	71669250	15720	15720	15720	15720	1049
608	20230719	091100	55178970	15720	15710	15720	15710	65
609	20230719	091000	54157210	15710	15660	15710	15660	68
610	20230719	090900	53088980	15650	15650	15650	15650	0
611	20230719	090800	53088980	15650	15660	15660	15650	165
612	20230719	090700	50506580	15660	15720	15720	15660	246
613	20230719	090600	46649760	15720	15610	15720	15610	281
614	20230719	090500	42236070	15610	15810	15820	15610	1063
615	20230719	090400	25441980	15000	15000	15000	15000	0
616	20230719	090300	25441980	15000	15000	15000	15000	0
617	20230719	090200	25441980	15000	15950	15950	15000	1640
618	20230719	090100	111650	15950	15950	15950	15950	1
619	20230719	090000	95700	15950	15950	15950	15950	6