KissMeData/018120/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185900	40485230	15850	15850	15850	15850	204
3	20230705	185800	40485230	15850	15850	15850	15850	0
4	20230705	185700	40485230	15850	15850	15850	15850	0
5	20230705	185600	40485230	15850	15850	15850	15850	0
6	20230705	185500	40485230	15850	15850	15850	15850	0
7	20230705	185400	40485230	15850	15850	15850	15850	0
8	20230705	185300	40485230	15850	15850	15850	15850	0
9	20230705	185200	40485230	15850	15850	15850	15850	0
10	20230705	185100	40485230	15850	15850	15850	15850	0
11	20230705	185000	40485230	15850	15850	15850	15850	0
12	20230705	184900	40485230	15850	15850	15850	15850	0
13	20230705	184800	40485230	15850	15850	15850	15850	0
14	20230705	184700	40485230	15850	15850	15850	15850	0
15	20230705	184600	40485230	15850	15850	15850	15850	0
16	20230705	184500	40485230	15850	15850	15850	15850	0
17	20230705	184400	40485230	15850	15850	15850	15850	0
18	20230705	184300	40485230	15850	15850	15850	15850	0
19	20230705	184200	40485230	15850	15850	15850	15850	0
20	20230705	184100	40485230	15850	15850	15850	15850	0
21	20230705	184000	40485230	15850	15850	15850	15850	0
22	20230705	183900	40485230	15850	15850	15850	15850	0
23	20230705	183800	40485230	15850	15850	15850	15850	0
24	20230705	183700	40485230	15850	15850	15850	15850	0
25	20230705	183600	40485230	15850	15850	15850	15850	0
26	20230705	183500	40485230	15850	15850	15850	15850	0
27	20230705	183400	40485230	15850	15850	15850	15850	0
28	20230705	183300	40485230	15850	15850	15850	15850	0
29	20230705	183200	40485230	15850	15850	15850	15850	0
30	20230705	183100	40485230	15850	15850	15850	15850	0
31	20230705	183000	40485230	15850	15850	15850	15850	0
32	20230705	182900	40485230	15850	15850	15850	15850	204
33	20230705	182800	40485230	15850	15850	15850	15850	0
34	20230705	182700	40485230	15850	15850	15850	15850	0
35	20230705	182600	40485230	15850	15850	15850	15850	0
36	20230705	182500	40485230	15850	15850	15850	15850	0
37	20230705	182400	40485230	15850	15850	15850	15850	0
38	20230705	182300	40485230	15850	15850	15850	15850	0
39	20230705	182200	40485230	15850	15850	15850	15850	0
40	20230705	182100	40485230	15850	15850	15850	15850	0
41	20230705	182000	40485230	15850	15850	15850	15850	0
42	20230705	181900	40485230	15850	15850	15850	15850	0
43	20230705	181800	40485230	15850	15850	15850	15850	0
44	20230705	181700	40485230	15850	15850	15850	15850	0
45	20230705	181600	40485230	15850	15850	15850	15850	0
46	20230705	181500	40485230	15850	15850	15850	15850	0
47	20230705	181400	40485230	15850	15850	15850	15850	0
48	20230705	181300	40485230	15850	15850	15850	15850	0
49	20230705	181200	40485230	15850	15850	15850	15850	0
50	20230705	181100	40485230	15850	15850	15850	15850	0
51	20230705	181000	40485230	15850	15850	15850	15850	0
52	20230705	180900	40485230	15850	15850	15850	15850	0
53	20230705	180800	40485230	15850	15850	15850	15850	0
54	20230705	180700	40485230	15850	15850	15850	15850	0
55	20230705	180600	40485230	15850	15850	15850	15850	0
56	20230705	180500	40485230	15850	15850	15850	15850	0
57	20230705	180400	40485230	15850	15850	15850	15850	0
58	20230705	180300	40485230	15850	15850	15850	15850	0
59	20230705	180200	40485230	15850	15850	15850	15850	0
60	20230705	180100	40485230	15850	15850	15850	15850	0
61	20230705	180000	40485230	15850	15850	15850	15850	0
62	20230705	175900	40485230	15850	15850	15850	15850	204
63	20230705	175800	40485230	15850	15850	15850	15850	0
64	20230705	175700	40485230	15850	15850	15850	15850	0
65	20230705	175600	40485230	15850	15850	15850	15850	0
66	20230705	175500	40485230	15850	15850	15850	15850	0
67	20230705	175400	40485230	15850	15850	15850	15850	0
68	20230705	175300	40485230	15850	15850	15850	15850	0
69	20230705	175200	40485230	15850	15850	15850	15850	0
70	20230705	175100	40485230	15850	15850	15850	15850	0
71	20230705	175000	40485230	15850	15850	15850	15850	0
72	20230705	174900	40485230	15850	15850	15850	15850	0
73	20230705	174800	40485230	15850	15850	15850	15850	0
74	20230705	174700	40485230	15850	15850	15850	15850	0
75	20230705	174600	40485230	15850	15850	15850	15850	0
76	20230705	174500	40485230	15850	15850	15850	15850	0
77	20230705	174400	40485230	15850	15850	15850	15850	0
78	20230705	174300	40485230	15850	15850	15850	15850	0
79	20230705	174200	40485230	15850	15850	15850	15850	0
80	20230705	174100	40485230	15850	15850	15850	15850	0
81	20230705	174000	40485230	15850	15850	15850	15850	0
82	20230705	173900	40485230	15850	15850	15850	15850	0
83	20230705	173800	40485230	15850	15850	15850	15850	0
84	20230705	173700	40485230	15850	15850	15850	15850	0
85	20230705	173600	40485230	15850	15850	15850	15850	0
86	20230705	173500	40485230	15850	15850	15850	15850	0
87	20230705	173400	40485230	15850	15850	15850	15850	0
88	20230705	173300	40485230	15850	15850	15850	15850	0
89	20230705	173200	40485230	15850	15850	15850	15850	0
90	20230705	173100	40485230	15850	15850	15850	15850	0
91	20230705	173000	40485230	15850	15850	15850	15850	0
92	20230705	172900	40485230	15850	15850	15850	15850	204
93	20230705	172800	40485230	15850	15850	15850	15850	0
94	20230705	172700	40485230	15850	15850	15850	15850	0
95	20230705	172600	40485230	15850	15850	15850	15850	0
96	20230705	172500	40485230	15850	15850	15850	15850	0
97	20230705	172400	40485230	15850	15850	15850	15850	0
98	20230705	172300	40485230	15850	15850	15850	15850	0
99	20230705	172200	40485230	15850	15850	15850	15850	0
100	20230705	172100	40485230	15850	15850	15850	15850	0
101	20230705	172000	40485230	15850	15850	15850	15850	0
102	20230705	171900	40485230	15850	15850	15850	15850	0
103	20230705	171800	40485230	15850	15850	15850	15850	0
104	20230705	171700	40485230	15850	15850	15850	15850	0
105	20230705	171600	40485230	15850	15850	15850	15850	0
106	20230705	171500	40485230	15850	15850	15850	15850	0
107	20230705	171400	40485230	15850	15850	15850	15850	0
108	20230705	171300	40485230	15850	15850	15850	15850	0
109	20230705	171200	40485230	15850	15850	15850	15850	0
110	20230705	171100	40485230	15850	15850	15850	15850	0
111	20230705	171000	40485230	15850	15850	15850	15850	0
112	20230705	170900	40485230	15850	15850	15850	15850	0
113	20230705	170800	40485230	15850	15850	15850	15850	0
114	20230705	170700	40485230	15850	15850	15850	15850	0
115	20230705	170600	40485230	15850	15850	15850	15850	0
116	20230705	170500	40485230	15850	15850	15850	15850	0
117	20230705	170400	40485230	15850	15850	15850	15850	0
118	20230705	170300	40485230	15850	15850	15850	15850	0
119	20230705	170200	40485230	15850	15850	15850	15850	0
120	20230705	170100	40485230	15850	15850	15850	15850	0
121	20230705	170000	40485230	15850	15850	15850	15850	0
122	20230705	165900	40485230	15850	15850	15850	15850	204
123	20230705	165800	40485230	15850	15850	15850	15850	0
124	20230705	165700	40485230	15850	15850	15850	15850	0
125	20230705	165600	40485230	15850	15850	15850	15850	0
126	20230705	165500	40485230	15850	15850	15850	15850	0
127	20230705	165400	40485230	15850	15850	15850	15850	0
128	20230705	165300	40485230	15850	15850	15850	15850	0
129	20230705	165200	40485230	15850	15850	15850	15850	0
130	20230705	165100	40485230	15850	15850	15850	15850	0
131	20230705	165000	40485230	15850	15850	15850	15850	0
132	20230705	164900	40485230	15850	15850	15850	15850	0
133	20230705	164800	40485230	15850	15850	15850	15850	0
134	20230705	164700	40485230	15850	15850	15850	15850	0
135	20230705	164600	40485230	15850	15850	15850	15850	0
136	20230705	164500	40485230	15850	15850	15850	15850	0
137	20230705	164400	40485230	15850	15850	15850	15850	0
138	20230705	164300	40485230	15850	15850	15850	15850	0
139	20230705	164200	40485230	15850	15850	15850	15850	0
140	20230705	164100	40485230	15850	15850	15850	15850	0
141	20230705	164000	40485230	15850	15850	15850	15850	0
142	20230705	163900	40485230	15850	15850	15850	15850	0
143	20230705	163800	40485230	15850	15850	15850	15850	0
144	20230705	163700	40485230	15850	15850	15850	15850	0
145	20230705	163600	40485230	15850	15850	15850	15850	0
146	20230705	163500	40485230	15850	15850	15850	15850	0
147	20230705	163400	40485230	15850	15850	15850	15850	0
148	20230705	163300	40485230	15850	15850	15850	15850	0
149	20230705	163200	40485230	15850	15850	15850	15850	0
150	20230705	163100	40485230	15850	15850	15850	15850	0
151	20230705	163000	40485230	15850	15850	15850	15850	0
152	20230705	162900	40485230	15850	15850	15850	15850	204
153	20230705	162800	40485230	15850	15850	15850	15850	0
154	20230705	162700	40485230	15850	15850	15850	15850	0
155	20230705	162600	40485230	15850	15850	15850	15850	0
156	20230705	162500	40485230	15850	15850	15850	15850	0
157	20230705	162400	40485230	15850	15850	15850	15850	0
158	20230705	162300	40485230	15850	15850	15850	15850	0
159	20230705	162200	40485230	15850	15850	15850	15850	0
160	20230705	162100	40485230	15850	15850	15850	15850	0
161	20230705	162000	40485230	15850	15850	15850	15850	0
162	20230705	161900	40485230	15850	15850	15850	15850	0
163	20230705	161800	40485230	15850	15850	15850	15850	0
164	20230705	161700	40485230	15850	15850	15850	15850	0
165	20230705	161600	40485230	15850	15850	15850	15850	0
166	20230705	161500	40485230	15850	15850	15850	15850	0
167	20230705	161400	40485230	15850	15850	15850	15850	0
168	20230705	161300	40485230	15850	15850	15850	15850	0
169	20230705	161200	40485230	15850	15850	15850	15850	0
170	20230705	161100	40485230	15850	15850	15850	15850	0
171	20230705	161000	40485230	15850	15850	15850	15850	0
172	20230705	160900	40485230	15850	15850	15850	15850	0
173	20230705	160800	40485230	15850	15850	15850	15850	0
174	20230705	160700	40485230	15850	15850	15850	15850	0
175	20230705	160600	40485230	15850	15850	15850	15850	0
176	20230705	160500	40485230	15850	15850	15850	15850	0
177	20230705	160400	40485230	15850	15850	15850	15850	0
178	20230705	160300	40485230	15850	15850	15850	15850	0
179	20230705	160200	40485230	15850	15850	15850	15850	0
180	20230705	160100	40485230	15850	15850	15850	15850	0
181	20230705	160000	40485230	15850	15850	15850	15850	0
182	20230705	155900	40485230	15850	15850	15850	15850	204
183	20230705	155800	40485230	15850	15850	15850	15850	0
184	20230705	155700	40485230	15850	15850	15850	15850	0
185	20230705	155600	40485230	15850	15850	15850	15850	0
186	20230705	155500	40485230	15850	15850	15850	15850	0
187	20230705	155400	40485230	15850	15850	15850	15850	0
188	20230705	155300	40485230	15850	15850	15850	15850	0
189	20230705	155200	40485230	15850	15850	15850	15850	0
190	20230705	155100	40485230	15850	15850	15850	15850	0
191	20230705	155000	40485230	15850	15850	15850	15850	0
192	20230705	154900	40485230	15850	15850	15850	15850	0
193	20230705	154800	40485230	15850	15850	15850	15850	0
194	20230705	154700	40485230	15850	15850	15850	15850	0
195	20230705	154600	40485230	15850	15850	15850	15850	0
196	20230705	154500	40485230	15850	15850	15850	15850	0
197	20230705	154400	40485230	15850	15850	15850	15850	0
198	20230705	154300	40485230	15850	15850	15850	15850	0
199	20230705	154200	40485230	15850	15850	15850	15850	0
200	20230705	154100	40485230	15850	15850	15850	15850	0
201	20230705	154000	40485230	15850	15850	15850	15850	0
202	20230705	153900	40485230	15850	15850	15850	15850	0
203	20230705	153800	40485230	15850	15850	15850	15850	0
204	20230705	153700	40485230	15850	15850	15850	15850	0
205	20230705	153600	40485230	15850	15850	15850	15850	0
206	20230705	153500	40485230	15850	15850	15850	15850	0
207	20230705	153400	40485230	15850	15850	15850	15850	0
208	20230705	153300	40485230	15850	15850	15850	15850	0
209	20230705	153200	40485230	15850	15850	15850	15850	0
210	20230705	153100	40485230	15850	15850	15850	15850	0
211	20230705	153000	40485230	15850	15850	15850	15850	204
212	20230705	152900	37251830	15850	15850	15850	15850	0
213	20230705	152800	37251830	15850	15850	15850	15850	0
214	20230705	152700	37251830	15850	15850	15850	15850	0
215	20230705	152600	37251830	15850	15850	15850	15850	0
216	20230705	152500	37251830	15850	15850	15850	15850	0
217	20230705	152400	37251830	15850	15850	15850	15850	0
218	20230705	152300	37251830	15850	15850	15850	15850	0
219	20230705	152200	37251830	15850	15850	15850	15850	0
220	20230705	152100	37251830	15850	15850	15850	15850	0
221	20230705	152000	37251830	15850	15850	15850	15850	0
222	20230705	151900	37251830	15850	15850	15850	15850	0
223	20230705	151800	37251830	15850	15850	15850	15850	0
224	20230705	151700	37251830	15850	15850	15850	15850	20
225	20230705	151600	36934830	15860	15860	15860	15860	3
226	20230705	151500	36887250	15860	15860	15860	15860	0
227	20230705	151400	36887250	15860	15860	15860	15860	0
228	20230705	151300	36887250	15860	15860	15860	15860	6
229	20230705	151200	36792090	15860	15860	15860	15860	0
230	20230705	151100	36792090	15860	15860	15860	15860	0
231	20230705	151000	36792090	15860	15860	15860	15860	1
232	20230705	150900	36776230	15860	15860	15860	15860	0
233	20230705	150800	36776230	15860	15860	15860	15860	0
234	20230705	150700	36776230	15860	15860	15860	15860	0
235	20230705	150600	36776230	15860	15860	15860	15860	4
236	20230705	150500	36712790	15870	15870	15870	15870	0
237	20230705	150400	36712790	15870	15870	15870	15870	1
238	20230705	150300	36696920	15870	15870	15870	15870	0
239	20230705	150200	36696920	15870	15870	15870	15870	0
240	20230705	150100	36696920	15870	15870	15870	15870	0
241	20230705	150000	36696920	15870	15870	15870	15870	84
242	20230705	145900	35363840	15860	15860	15860	15860	0
243	20230705	145800	35363840	15860	15860	15860	15860	0
244	20230705	145700	35363840	15860	15860	15860	15860	0
245	20230705	145600	35363840	15860	15860	15860	15860	1
246	20230705	145500	35347980	15870	15870	15870	15870	0
247	20230705	145400	35347980	15870	15870	15870	15870	1
248	20230705	145300	35332110	15870	15870	15870	15870	1
249	20230705	145200	35316240	15830	15830	15830	15830	17
250	20230705	145100	35047130	15830	15830	15830	15830	2
251	20230705	145000	35015470	15830	15830	15830	15830	1
252	20230705	144900	34999640	15790	15790	15790	15790	0
253	20230705	144800	34999640	15790	15790	15790	15790	0
254	20230705	144700	34999640	15790	15820	15820	15790	3
255	20230705	144600	34952240	15870	15870	15870	15870	0
256	20230705	144500	34952240	15870	15870	15870	15870	0
257	20230705	144400	34952240	15870	15870	15870	15870	0
258	20230705	144300	34952240	15870	15870	15870	15870	2
259	20230705	144200	34920500	15870	15870	15870	15870	0
260	20230705	144100	34920500	15870	15870	15870	15870	0
261	20230705	144000	34920500	15870	15870	15870	15870	0
262	20230705	143900	34920500	15870	15870	15870	15870	0
263	20230705	143800	34920500	15870	15800	15870	15800	6
264	20230705	143700	34825630	15800	15820	15820	15800	37
265	20230705	143600	34240770	15870	15870	15870	15870	0
266	20230705	143500	34240770	15870	15870	15870	15870	0
267	20230705	143400	34240770	15870	15870	15870	15870	0
268	20230705	143300	34240770	15870	15870	15870	15870	0
269	20230705	143200	34240770	15870	15870	15870	15870	0
270	20230705	143100	34240770	15870	15870	15870	15870	0
271	20230705	143000	34240770	15870	15870	15870	15870	0
272	20230705	142900	34240770	15870	15870	15870	15870	0
273	20230705	142800	34240770	15870	15870	15870	15870	60
274	20230705	142700	33288570	15870	15870	15870	15870	0
275	20230705	142600	33288570	15870	15870	15870	15870	0
276	20230705	142500	33288570	15870	15870	15870	15870	0
277	20230705	142400	33288570	15870	15870	15870	15870	0
278	20230705	142300	33288570	15870	15870	15870	15870	0
279	20230705	142200	33288570	15870	15870	15870	15870	0
280	20230705	142100	33288570	15870	15870	15870	15870	0
281	20230705	142000	33288570	15870	15870	15870	15870	0
282	20230705	141900	33288570	15870	15870	15870	15870	1
283	20230705	141800	33272700	15800	15800	15800	15800	0
284	20230705	141700	33272700	15800	15810	15810	15800	10
285	20230705	141600	33114690	15890	15890	15890	15890	0
286	20230705	141500	33114690	15890	15890	15890	15890	0
287	20230705	141400	33114690	15890	15890	15890	15890	0
288	20230705	141300	33114690	15890	15890	15890	15890	0
289	20230705	141200	33114690	15890	15890	15890	15890	0
290	20230705	141100	33114690	15890	15890	15890	15890	0
291	20230705	141000	33114690	15890	15890	15890	15890	0
292	20230705	140900	33114690	15890	15890	15890	15890	0
293	20230705	140800	33114690	15890	15890	15890	15890	0
294	20230705	140700	33114690	15890	15890	15890	15890	0
295	20230705	140600	33114690	15890	15890	15890	15890	0
296	20230705	140500	33114690	15890	15890	15890	15890	0
297	20230705	140400	33114690	15890	15890	15890	15890	0
298	20230705	140300	33114690	15890	15890	15890	15890	0
299	20230705	140200	33114690	15890	15890	15890	15890	0
300	20230705	140100	33114690	15890	15890	15890	15890	0
301	20230705	140000	33114690	15890	15890	15890	15890	0
302	20230705	135900	33114690	15890	15890	15890	15890	0
303	20230705	135800	33114690	15890	15890	15890	15890	0
304	20230705	135700	33114690	15890	15890	15890	15890	0
305	20230705	135600	33114690	15890	15890	15890	15890	0
306	20230705	135500	33114690	15890	15890	15890	15890	0
307	20230705	135400	33114690	15890	15890	15890	15890	0
308	20230705	135300	33114690	15890	15890	15890	15890	4
309	20230705	135200	33051130	15890	15890	15890	15890	0
310	20230705	135100	33051130	15890	15890	15890	15890	0
311	20230705	135000	33051130	15890	15880	15890	15880	2
312	20230705	134900	33019360	15900	15900	15900	15900	0
313	20230705	134800	33019360	15900	15900	15900	15900	0
314	20230705	134700	33019360	15900	15900	15900	15900	0
315	20230705	134600	33019360	15900	15900	15900	15900	0
316	20230705	134500	33019360	15900	15900	15900	15900	0
317	20230705	134400	33019360	15900	15900	15900	15900	0
318	20230705	134300	33019360	15900	15900	15900	15900	0
319	20230705	134200	33019360	15900	15900	15900	15900	0
320	20230705	134100	33019360	15900	15900	15900	15900	0
321	20230705	134000	33019360	15900	15900	15900	15900	0
322	20230705	133900	33019360	15900	15900	15900	15900	0
323	20230705	133800	33019360	15900	15900	15900	15900	0
324	20230705	133700	33019360	15900	15900	15900	15900	0
325	20230705	133600	33019360	15900	15900	15900	15900	0
326	20230705	133500	33019360	15900	15900	15900	15900	0
327	20230705	133400	33019360	15900	15900	15900	15900	0
328	20230705	133300	33019360	15900	15900	15900	15900	0
329	20230705	133200	33019360	15900	15900	15900	15900	0
330	20230705	133100	33019360	15900	15900	15900	15900	0
331	20230705	133000	33019360	15900	15900	15900	15900	0
332	20230705	132900	33019360	15900	15900	15900	15900	0
333	20230705	132800	33019360	15900	15900	15900	15900	0
334	20230705	132700	33019360	15900	15900	15900	15900	0
335	20230705	132600	33019360	15900	15900	15900	15900	0
336	20230705	132500	33019360	15900	15900	15900	15900	1
337	20230705	132400	33003460	15850	15810	15850	15800	163
338	20230705	132300	30427890	15850	15850	15850	15850	0
339	20230705	132200	30427890	15850	15850	15850	15850	0
340	20230705	132100	30427890	15850	15850	15850	15850	0
341	20230705	132000	30427890	15850	15850	15850	15850	0
342	20230705	131900	30427890	15850	15850	15850	15850	0
343	20230705	131800	30427890	15850	15850	15850	15850	0
344	20230705	131700	30427890	15850	15850	15850	15850	17
345	20230705	131600	30158440	15850	15850	15850	15850	0
346	20230705	131500	30158440	15850	15850	15850	15850	0
347	20230705	131400	30158440	15850	15850	15850	15850	0
348	20230705	131300	30158440	15850	15850	15850	15850	0
349	20230705	131200	30158440	15850	15870	15870	15850	16
350	20230705	131100	29904660	15880	15880	15880	15880	0
351	20230705	131000	29904660	15880	15880	15880	15880	0
352	20230705	130900	29904660	15880	15880	15880	15880	0
353	20230705	130800	29904660	15880	15880	15880	15880	0
354	20230705	130700	29904660	15880	15880	15880	15880	0
355	20230705	130600	29904660	15880	15880	15880	15880	0
356	20230705	130500	29904660	15880	15880	15880	15880	0
357	20230705	130400	29904660	15880	15880	15880	15880	0
358	20230705	130300	29904660	15880	15880	15880	15880	0
359	20230705	130200	29904660	15880	15880	15880	15880	2
360	20230705	130100	29872900	15880	15880	15880	15880	0
361	20230705	130000	29872900	15880	15880	15880	15880	3
362	20230705	125900	29825260	15880	15880	15880	15880	2
363	20230705	125800	29793500	15890	15890	15890	15890	0
364	20230705	125700	29793500	15890	15890	15890	15890	0
365	20230705	125600	29793500	15890	15890	15890	15890	8
366	20230705	125500	29666380	15890	15890	15890	15890	0
367	20230705	125400	29666380	15890	15890	15890	15890	0
368	20230705	125300	29666380	15890	15890	15890	15890	0
369	20230705	125200	29666380	15890	15890	15890	15890	0
370	20230705	125100	29666380	15890	15890	15890	15890	0
371	20230705	125000	29666380	15890	15890	15890	15890	2
372	20230705	124900	29634600	15900	15900	15900	15900	6
373	20230705	124800	29539200	15900	15900	15900	15900	0
374	20230705	124700	29539200	15900	15900	15900	15900	0
375	20230705	124600	29539200	15900	15900	15900	15900	0
376	20230705	124500	29539200	15900	15900	15900	15900	0
377	20230705	124400	29539200	15900	15900	15900	15900	0
378	20230705	124300	29539200	15900	15900	15900	15900	0
379	20230705	124200	29539200	15900	15860	15900	15860	2
380	20230705	124100	29507440	15850	15850	15850	15850	0
381	20230705	124000	29507440	15850	15850	15850	15850	0
382	20230705	123900	29507440	15850	15850	15850	15850	0
383	20230705	123800	29507440	15850	15850	15850	15850	0
384	20230705	123700	29507440	15850	15850	15850	15850	0
385	20230705	123600	29507440	15850	15850	15850	15850	0
386	20230705	123500	29507440	15850	15850	15850	15850	0
387	20230705	123400	29507440	15850	15850	15850	15850	0
388	20230705	123300	29507440	15850	15850	15850	15850	0
389	20230705	123200	29507440	15850	15850	15850	15850	0
390	20230705	123100	29507440	15850	15850	15850	15850	0
391	20230705	123000	29507440	15850	15850	15850	15850	0
392	20230705	122900	29507440	15850	15850	15850	15850	10
393	20230705	122800	29348940	15900	15900	15900	15900	0
394	20230705	122700	29348940	15900	15900	15900	15900	0
395	20230705	122600	29348940	15900	15900	15900	15900	0
396	20230705	122500	29348940	15900	15900	15900	15900	0
397	20230705	122400	29348940	15900	15900	15900	15900	0
398	20230705	122300	29348940	15900	15900	15900	15900	0
399	20230705	122200	29348940	15900	15900	15900	15900	0
400	20230705	122100	29348940	15900	15900	15900	15900	0
401	20230705	122000	29348940	15900	15900	15900	15900	0
402	20230705	121900	29348940	15900	15900	15900	15900	0
403	20230705	121800	29348940	15900	15900	15900	15900	0
404	20230705	121700	29348940	15900	15900	15900	15900	0
405	20230705	121600	29348940	15900	15900	15900	15900	0
406	20230705	121500	29348940	15900	15900	15900	15900	0
407	20230705	121400	29348940	15900	15900	15900	15900	0
408	20230705	121300	29348940	15900	15900	15900	15900	0
409	20230705	121200	29348940	15900	15900	15900	15900	0
410	20230705	121100	29348940	15900	15900	15900	15900	0
411	20230705	121000	29348940	15900	15900	15900	15900	0
412	20230705	120900	29348940	15900	15900	15900	15900	0
413	20230705	120800	29348940	15900	15900	15900	15900	0
414	20230705	120700	29348940	15900	15900	15900	15900	0
415	20230705	120600	29348940	15900	15900	15900	15900	0
416	20230705	120500	29348940	15900	15900	15900	15900	0
417	20230705	120400	29348940	15900	15900	15900	15900	0
418	20230705	120300	29348940	15900	15900	15900	15900	0
419	20230705	120200	29348940	15900	15900	15900	15900	0
420	20230705	120100	29348940	15900	15900	15900	15900	0
421	20230705	120000	29348940	15900	15900	15900	15900	0
422	20230705	115900	29348940	15900	15900	15900	15900	0
423	20230705	115800	29348940	15900	15890	15900	15800	368
424	20230705	115700	23521750	15890	15890	15890	15890	0
425	20230705	115600	23521750	15890	15890	15890	15890	0
426	20230705	115500	23521750	15890	15890	15890	15890	0
427	20230705	115400	23521750	15890	15880	15890	15880	9
428	20230705	115300	23378810	15890	15870	15890	15870	11
429	20230705	115200	23204120	15880	15880	15880	15880	0
430	20230705	115100	23204120	15880	15890	15890	15880	34
431	20230705	115000	22664040	15900	15900	15900	15900	0
432	20230705	114900	22664040	15900	15900	15900	15900	1
433	20230705	114800	22648140	15900	15900	15900	15900	0
434	20230705	114700	22648140	15900	15900	15900	15900	0
435	20230705	114600	22648140	15900	15900	15900	15900	4
436	20230705	114500	22584540	15880	15880	15880	15880	0
437	20230705	114400	22584540	15880	15880	15880	15880	0
438	20230705	114300	22584540	15880	15880	15880	15880	0
439	20230705	114200	22584540	15880	15880	15880	15880	0
440	20230705	114100	22584540	15880	15880	15880	15880	0
441	20230705	114000	22584540	15880	15880	15880	15880	0
442	20230705	113900	22584540	15880	15880	15880	15880	0
443	20230705	113800	22584540	15880	15880	15880	15880	12
444	20230705	113700	22393980	15890	15890	15890	15890	0
445	20230705	113600	22393980	15890	15890	15890	15890	38
446	20230705	113500	21790160	15900	15900	15900	15900	1
447	20230705	113400	21774260	15900	15900	15900	15900	0
448	20230705	113300	21774260	15900	15900	15900	15900	0
449	20230705	113200	21774260	15900	15930	15930	15900	443
450	20230705	113100	14727180	15930	15930	15930	15930	0
451	20230705	113000	14727180	15930	15930	15930	15930	0
452	20230705	112900	14727180	15930	15930	15930	15930	0
453	20230705	112800	14727180	15930	15930	15930	15930	0
454	20230705	112700	14727180	15930	15930	15930	15930	0
455	20230705	112600	14727180	15930	15930	15930	15930	0
456	20230705	112500	14727180	15930	15930	15930	15930	0
457	20230705	112400	14727180	15930	15930	15930	15930	0
458	20230705	112300	14727180	15930	15930	15930	15930	0
459	20230705	112200	14727180	15930	15930	15930	15930	0
460	20230705	112100	14727180	15930	15930	15930	15930	0
461	20230705	112000	14727180	15930	15930	15930	15930	0
462	20230705	111900	14727180	15930	15930	15930	15930	1
463	20230705	111800	14711250	15940	15940	15940	15940	0
464	20230705	111700	14711250	15940	15940	15940	15940	0
465	20230705	111600	14711250	15940	15940	15940	15940	0
466	20230705	111500	14711250	15940	15940	15940	15940	0
467	20230705	111400	14711250	15940	15940	15940	15940	0
468	20230705	111300	14711250	15940	15940	15940	15940	0
469	20230705	111200	14711250	15940	15940	15940	15940	0
470	20230705	111100	14711250	15940	15940	15940	15940	0
471	20230705	111000	14711250	15940	15940	15940	15940	0
472	20230705	110900	14711250	15940	15940	15940	15940	0
473	20230705	110800	14711250	15940	15940	15940	15940	0
474	20230705	110700	14711250	15940	15940	15940	15940	0
475	20230705	110600	14711250	15940	15940	15940	15940	0
476	20230705	110500	14711250	15940	15940	15940	15940	0
477	20230705	110400	14711250	15940	15940	15940	15940	0
478	20230705	110300	14711250	15940	15940	15940	15940	0
479	20230705	110200	14711250	15940	15940	15940	15940	0
480	20230705	110100	14711250	15940	15940	15940	15940	0
481	20230705	110000	14711250	15940	15940	15940	15940	0
482	20230705	105900	14711250	15940	15940	15940	15940	0
483	20230705	105800	14711250	15940	15940	15940	15940	0
484	20230705	105700	14711250	15940	15940	15940	15940	2
485	20230705	105600	14679370	15940	15940	15940	15940	0
486	20230705	105500	14679370	15940	15940	15940	15940	0
487	20230705	105400	14679370	15940	15940	15940	15940	0
488	20230705	105300	14679370	15940	15940	15940	15940	0
489	20230705	105200	14679370	15940	15940	15940	15940	0
490	20230705	105100	14679370	15940	15940	15940	15940	1
491	20230705	105000	14663430	15940	15940	15940	15940	0
492	20230705	104900	14663430	15940	15940	15940	15940	0
493	20230705	104800	14663430	15940	15940	15940	15940	0
494	20230705	104700	14663430	15940	15940	15940	15940	0
495	20230705	104600	14663430	15940	15940	15940	15940	0
496	20230705	104500	14663430	15940	15940	15940	15940	0
497	20230705	104400	14663430	15940	15940	15940	15940	0
498	20230705	104300	14663430	15940	15920	15940	15920	136
499	20230705	104200	12498070	15930	15930	15930	15930	0
500	20230705	104100	12498070	15930	15930	15930	15930	11
501	20230705	104000	12322840	15940	15940	15940	15940	1
502	20230705	103900	12306900	15930	15930	15930	15930	1
503	20230705	103800	12290970	15930	15930	15930	15930	10
504	20230705	103700	12131670	15940	15940	15940	15940	14
505	20230705	103600	11908510	15950	15950	15950	15950	0
506	20230705	103500	11908510	15950	15950	15950	15950	0
507	20230705	103400	11908510	15950	15950	15950	15950	0
508	20230705	103300	11908510	15950	15950	15950	15950	0
509	20230705	103200	11908510	15950	15950	15950	15950	0
510	20230705	103100	11908510	15950	15950	15950	15950	0
511	20230705	103000	11908510	15950	15950	15950	15950	0
512	20230705	102900	11908510	15950	15950	15950	15950	0
513	20230705	102800	11908510	15950	15950	15950	15950	0
514	20230705	102700	11908510	15950	15950	15950	15950	0
515	20230705	102600	11908510	15950	15950	15950	15950	0
516	20230705	102500	11908510	15950	15950	15950	15950	0
517	20230705	102400	11908510	15950	15950	15950	15950	0
518	20230705	102300	11908510	15950	15950	15950	15950	1
519	20230705	102200	11892560	15940	15940	15940	15940	0
520	20230705	102100	11892560	15940	15940	15940	15940	0
521	20230705	102000	11892560	15940	15940	15940	15940	0
522	20230705	101900	11892560	15940	15940	15940	15940	0
523	20230705	101800	11892560	15940	15940	15940	15940	0
524	20230705	101700	11892560	15940	15940	15940	15940	0
525	20230705	101600	11892560	15940	15940	15940	15940	0
526	20230705	101500	11892560	15940	15940	15940	15940	0
527	20230705	101400	11892560	15940	15940	15940	15940	0
528	20230705	101300	11892560	15940	15940	15940	15940	0
529	20230705	101200	11892560	15940	15940	15940	15940	0
530	20230705	101100	11892560	15940	15940	15940	15940	7
531	20230705	101000	11780980	15940	15940	15940	15940	0
532	20230705	100900	11780980	15940	15940	15940	15940	0
533	20230705	100800	11780980	15940	15940	15940	15940	0
534	20230705	100700	11780980	15940	15940	15940	15940	0
535	20230705	100600	11780980	15940	15940	15940	15940	0
536	20230705	100500	11780980	15940	15940	15940	15940	28
537	20230705	100400	11334660	15940	15940	15940	15940	2
538	20230705	100300	11302780	15940	15940	15940	15940	0
539	20230705	100200	11302780	15940	15940	15940	15940	0
540	20230705	100100	11302780	15940	15940	15940	15940	0
541	20230705	100000	11302780	15940	15940	15940	15940	0
542	20230705	095900	11302780	15940	15940	15940	15940	47
543	20230705	095800	10553600	15950	15950	15950	15950	0
544	20230705	095700	10553600	15950	15950	15950	15950	0
545	20230705	095600	10553600	15950	15950	15950	15950	0
546	20230705	095500	10553600	15950	15950	15950	15950	0
547	20230705	095400	10553600	15950	15950	15950	15950	13
548	20230705	095300	10346250	16000	16000	16000	16000	0
549	20230705	095200	10346250	16000	16000	16000	16000	0
550	20230705	095100	10346250	16000	16000	16000	16000	0
551	20230705	095000	10346250	16000	16000	16000	16000	0
552	20230705	094900	10346250	16000	16000	16000	16000	0
553	20230705	094800	10346250	16000	16000	16000	16000	1
554	20230705	094700	10330250	16000	16000	16000	16000	0
555	20230705	094600	10330250	16000	16000	16000	16000	0
556	20230705	094500	10330250	16000	16000	16000	16000	0
557	20230705	094400	10330250	16000	16000	16000	16000	0
558	20230705	094300	10330250	16000	16000	16000	16000	0
559	20230705	094200	10330250	16000	16000	16000	16000	0
560	20230705	094100	10330250	16000	16000	16000	16000	1
561	20230705	094000	10314250	16000	16000	16000	16000	99
562	20230705	093900	8730250	16000	16000	16000	16000	0
563	20230705	093800	8730250	16000	16000	16000	16000	0
564	20230705	093700	8730250	16000	16000	16000	16000	0
565	20230705	093600	8730250	16000	16000	16000	16000	7
566	20230705	093500	8618250	16000	16000	16000	16000	0
567	20230705	093400	8618250	16000	16000	16000	16000	0
568	20230705	093300	8618250	16000	16000	16000	16000	0
569	20230705	093200	8618250	16000	16000	16000	16000	1
570	20230705	093100	8602250	16000	16000	16000	16000	0
571	20230705	093000	8602250	16000	16000	16000	16000	0
572	20230705	092900	8602250	16000	16000	16000	16000	77
573	20230705	092800	7370250	16000	16000	16000	16000	7
574	20230705	092700	7258250	16000	16000	16000	16000	0
575	20230705	092600	7258250	16000	16000	16000	16000	0
576	20230705	092500	7258250	16000	16000	16000	16000	0
577	20230705	092400	7258250	16000	16000	16000	16000	1
578	20230705	092300	7242250	15950	15950	15950	15950	0
579	20230705	092200	7242250	15950	15950	15950	15950	0
580	20230705	092100	7242250	15950	15950	15950	15950	0
581	20230705	092000	7242250	15950	15950	15950	15950	20
582	20230705	091900	6923250	15960	15960	15960	15960	0
583	20230705	091800	6923250	15960	15960	15960	15960	0
584	20230705	091700	6923250	15960	15960	15960	15960	0
585	20230705	091600	6923250	15960	15960	15960	15960	0
586	20230705	091500	6923250	15960	15960	15960	15960	136
587	20230705	091400	4752690	15960	15960	15960	15960	48
588	20230705	091300	3986610	15960	15960	15960	15960	0
589	20230705	091200	3986610	15960	15960	15960	15960	11
590	20230705	091100	3811050	15960	15960	15960	15960	1
591	20230705	091000	3795090	15950	15950	15950	15950	0
592	20230705	090900	3795090	15950	15950	15950	15950	15
593	20230705	090800	3555840	15940	15940	15940	15940	0
594	20230705	090700	3555840	15940	15940	15940	15940	0
595	20230705	090600	3555840	15940	15940	15940	15940	4
596	20230705	090500	3492080	15940	15940	15940	15940	0
597	20230705	090400	3492080	15940	15940	15940	15940	0
598	20230705	090300	3492080	15940	15940	15940	15940	0
599	20230705	090200	3492080	15940	15960	15960	15940	211
600	20230705	090100	127680	15960	15960	15960	15960	0
601	20230705	090000	127680	15960	15960	15960	15960	8