KissMeData/018120/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185900	45212430	15600	15600	15600	15600	85
3	20230706	185800	45212430	15600	15600	15600	15600	0
4	20230706	185700	45212430	15600	15600	15600	15600	0
5	20230706	185600	45212430	15600	15600	15600	15600	0
6	20230706	185500	45212430	15600	15600	15600	15600	0
7	20230706	185400	45212430	15600	15600	15600	15600	0
8	20230706	185300	45212430	15600	15600	15600	15600	0
9	20230706	185200	45212430	15600	15600	15600	15600	0
10	20230706	185100	45212430	15600	15600	15600	15600	0
11	20230706	185000	45212430	15600	15600	15600	15600	0
12	20230706	184900	45212430	15600	15600	15600	15600	0
13	20230706	184800	45212430	15600	15600	15600	15600	0
14	20230706	184700	45212430	15600	15600	15600	15600	0
15	20230706	184600	45212430	15600	15600	15600	15600	0
16	20230706	184500	45212430	15600	15600	15600	15600	0
17	20230706	184400	45212430	15600	15600	15600	15600	0
18	20230706	184300	45212430	15600	15600	15600	15600	0
19	20230706	184200	45212430	15600	15600	15600	15600	0
20	20230706	184100	45212430	15600	15600	15600	15600	0
21	20230706	184000	45212430	15600	15600	15600	15600	0
22	20230706	183900	45212430	15600	15600	15600	15600	0
23	20230706	183800	45212430	15600	15600	15600	15600	0
24	20230706	183700	45212430	15600	15600	15600	15600	0
25	20230706	183600	45212430	15600	15600	15600	15600	0
26	20230706	183500	45212430	15600	15600	15600	15600	0
27	20230706	183400	45212430	15600	15600	15600	15600	0
28	20230706	183300	45212430	15600	15600	15600	15600	0
29	20230706	183200	45212430	15600	15600	15600	15600	0
30	20230706	183100	45212430	15600	15600	15600	15600	0
31	20230706	183000	45212430	15600	15600	15600	15600	0
32	20230706	182900	45212430	15600	15600	15600	15600	85
33	20230706	182800	45212430	15600	15600	15600	15600	0
34	20230706	182700	45212430	15600	15600	15600	15600	0
35	20230706	182600	45212430	15600	15600	15600	15600	0
36	20230706	182500	45212430	15600	15600	15600	15600	0
37	20230706	182400	45212430	15600	15600	15600	15600	0
38	20230706	182300	45212430	15600	15600	15600	15600	0
39	20230706	182200	45212430	15600	15600	15600	15600	0
40	20230706	182100	45212430	15600	15600	15600	15600	0
41	20230706	182000	45212430	15600	15600	15600	15600	0
42	20230706	181900	45212430	15600	15600	15600	15600	0
43	20230706	181800	45212430	15600	15600	15600	15600	0
44	20230706	181700	45212430	15600	15600	15600	15600	0
45	20230706	181600	45212430	15600	15600	15600	15600	0
46	20230706	181500	45212430	15600	15600	15600	15600	0
47	20230706	181400	45212430	15600	15600	15600	15600	0
48	20230706	181300	45212430	15600	15600	15600	15600	0
49	20230706	181200	45212430	15600	15600	15600	15600	0
50	20230706	181100	45212430	15600	15600	15600	15600	0
51	20230706	181000	45212430	15600	15600	15600	15600	0
52	20230706	180900	45212430	15600	15600	15600	15600	0
53	20230706	180800	45212430	15600	15600	15600	15600	0
54	20230706	180700	45212430	15600	15600	15600	15600	0
55	20230706	180600	45212430	15600	15600	15600	15600	0
56	20230706	180500	45212430	15600	15600	15600	15600	0
57	20230706	180400	45212430	15600	15600	15600	15600	0
58	20230706	180300	45212430	15600	15600	15600	15600	0
59	20230706	180200	45212430	15600	15600	15600	15600	0
60	20230706	180100	45212430	15600	15600	15600	15600	0
61	20230706	180000	45212430	15600	15600	15600	15600	0
62	20230706	175900	45212430	15600	15600	15600	15600	85
63	20230706	175800	45212430	15600	15600	15600	15600	0
64	20230706	175700	45212430	15600	15600	15600	15600	0
65	20230706	175600	45212430	15600	15600	15600	15600	0
66	20230706	175500	45212430	15600	15600	15600	15600	0
67	20230706	175400	45212430	15600	15600	15600	15600	0
68	20230706	175300	45212430	15600	15600	15600	15600	0
69	20230706	175200	45212430	15600	15600	15600	15600	0
70	20230706	175100	45212430	15600	15600	15600	15600	0
71	20230706	175000	45212430	15600	15600	15600	15600	0
72	20230706	174900	45212430	15600	15600	15600	15600	0
73	20230706	174800	45212430	15600	15600	15600	15600	0
74	20230706	174700	45212430	15600	15600	15600	15600	0
75	20230706	174600	45212430	15600	15600	15600	15600	0
76	20230706	174500	45212430	15600	15600	15600	15600	0
77	20230706	174400	45212430	15600	15600	15600	15600	0
78	20230706	174300	45212430	15600	15600	15600	15600	0
79	20230706	174200	45212430	15600	15600	15600	15600	0
80	20230706	174100	45212430	15600	15600	15600	15600	0
81	20230706	174000	45212430	15600	15600	15600	15600	0
82	20230706	173900	45212430	15600	15600	15600	15600	0
83	20230706	173800	45212430	15600	15600	15600	15600	0
84	20230706	173700	45212430	15600	15600	15600	15600	0
85	20230706	173600	45212430	15600	15600	15600	15600	0
86	20230706	173500	45212430	15600	15600	15600	15600	0
87	20230706	173400	45212430	15600	15600	15600	15600	0
88	20230706	173300	45212430	15600	15600	15600	15600	0
89	20230706	173200	45212430	15600	15600	15600	15600	0
90	20230706	173100	45212430	15600	15600	15600	15600	0
91	20230706	173000	45212430	15600	15600	15600	15600	0
92	20230706	172900	45212430	15600	15600	15600	15600	85
93	20230706	172800	45212430	15600	15600	15600	15600	0
94	20230706	172700	45212430	15600	15600	15600	15600	0
95	20230706	172600	45212430	15600	15600	15600	15600	0
96	20230706	172500	45212430	15600	15600	15600	15600	0
97	20230706	172400	45212430	15600	15600	15600	15600	0
98	20230706	172300	45212430	15600	15600	15600	15600	0
99	20230706	172200	45212430	15600	15600	15600	15600	0
100	20230706	172100	45212430	15600	15600	15600	15600	0
101	20230706	172000	45212430	15600	15600	15600	15600	0
102	20230706	171900	45212430	15600	15600	15600	15600	0
103	20230706	171800	45212430	15600	15600	15600	15600	0
104	20230706	171700	45212430	15600	15600	15600	15600	0
105	20230706	171600	45212430	15600	15600	15600	15600	0
106	20230706	171500	45212430	15600	15600	15600	15600	0
107	20230706	171400	45212430	15600	15600	15600	15600	0
108	20230706	171300	45212430	15600	15600	15600	15600	0
109	20230706	171200	45212430	15600	15600	15600	15600	0
110	20230706	171100	45212430	15600	15600	15600	15600	0
111	20230706	171000	45212430	15600	15600	15600	15600	0
112	20230706	170900	45212430	15600	15600	15600	15600	0
113	20230706	170800	45212430	15600	15600	15600	15600	0
114	20230706	170700	45212430	15600	15600	15600	15600	0
115	20230706	170600	45212430	15600	15600	15600	15600	0
116	20230706	170500	45212430	15600	15600	15600	15600	0
117	20230706	170400	45212430	15600	15600	15600	15600	0
118	20230706	170300	45212430	15600	15600	15600	15600	0
119	20230706	170200	45212430	15600	15600	15600	15600	0
120	20230706	170100	45212430	15600	15600	15600	15600	0
121	20230706	170000	45212430	15600	15600	15600	15600	0
122	20230706	165900	45212430	15600	15600	15600	15600	85
123	20230706	165800	45212430	15600	15600	15600	15600	0
124	20230706	165700	45212430	15600	15600	15600	15600	0
125	20230706	165600	45212430	15600	15600	15600	15600	0
126	20230706	165500	45212430	15600	15600	15600	15600	0
127	20230706	165400	45212430	15600	15600	15600	15600	0
128	20230706	165300	45212430	15600	15600	15600	15600	0
129	20230706	165200	45212430	15600	15600	15600	15600	0
130	20230706	165100	45212430	15600	15600	15600	15600	0
131	20230706	165000	45212430	15600	15600	15600	15600	0
132	20230706	164900	45212430	15600	15600	15600	15600	0
133	20230706	164800	45212430	15600	15600	15600	15600	0
134	20230706	164700	45212430	15600	15600	15600	15600	0
135	20230706	164600	45212430	15600	15600	15600	15600	0
136	20230706	164500	45212430	15600	15600	15600	15600	0
137	20230706	164400	45212430	15600	15600	15600	15600	0
138	20230706	164300	45212430	15600	15600	15600	15600	0
139	20230706	164200	45212430	15600	15600	15600	15600	0
140	20230706	164100	45212430	15600	15600	15600	15600	0
141	20230706	164000	45212430	15600	15600	15600	15600	0
142	20230706	163900	45212430	15600	15600	15600	15600	0
143	20230706	163800	45212430	15600	15600	15600	15600	0
144	20230706	163700	45212430	15600	15600	15600	15600	0
145	20230706	163600	45212430	15600	15600	15600	15600	0
146	20230706	163500	45212430	15600	15600	15600	15600	0
147	20230706	163400	45212430	15600	15600	15600	15600	0
148	20230706	163300	45212430	15600	15600	15600	15600	0
149	20230706	163200	45212430	15600	15600	15600	15600	0
150	20230706	163100	45212430	15600	15600	15600	15600	0
151	20230706	163000	45212430	15600	15600	15600	15600	0
152	20230706	162900	45212430	15600	15600	15600	15600	85
153	20230706	162800	45212430	15600	15600	15600	15600	0
154	20230706	162700	45212430	15600	15600	15600	15600	0
155	20230706	162600	45212430	15600	15600	15600	15600	0
156	20230706	162500	45212430	15600	15600	15600	15600	0
157	20230706	162400	45212430	15600	15600	15600	15600	0
158	20230706	162300	45212430	15600	15600	15600	15600	0
159	20230706	162200	45212430	15600	15600	15600	15600	0
160	20230706	162100	45212430	15600	15600	15600	15600	0
161	20230706	162000	45212430	15600	15600	15600	15600	0
162	20230706	161900	45212430	15600	15600	15600	15600	0
163	20230706	161800	45212430	15600	15600	15600	15600	0
164	20230706	161700	45212430	15600	15600	15600	15600	0
165	20230706	161600	45212430	15600	15600	15600	15600	0
166	20230706	161500	45212430	15600	15600	15600	15600	0
167	20230706	161400	45212430	15600	15600	15600	15600	0
168	20230706	161300	45212430	15600	15600	15600	15600	0
169	20230706	161200	45212430	15600	15600	15600	15600	0
170	20230706	161100	45212430	15600	15600	15600	15600	0
171	20230706	161000	45212430	15600	15600	15600	15600	0
172	20230706	160900	45212430	15600	15600	15600	15600	0
173	20230706	160800	45212430	15600	15600	15600	15600	0
174	20230706	160700	45212430	15600	15600	15600	15600	0
175	20230706	160600	45212430	15600	15600	15600	15600	0
176	20230706	160500	45212430	15600	15600	15600	15600	0
177	20230706	160400	45212430	15600	15600	15600	15600	0
178	20230706	160300	45212430	15600	15600	15600	15600	0
179	20230706	160200	45212430	15600	15600	15600	15600	0
180	20230706	160100	45212430	15600	15600	15600	15600	0
181	20230706	160000	45212430	15600	15600	15600	15600	0
182	20230706	155900	45212430	15600	15600	15600	15600	85
183	20230706	155800	45212430	15600	15600	15600	15600	0
184	20230706	155700	45212430	15600	15600	15600	15600	0
185	20230706	155600	45212430	15600	15600	15600	15600	0
186	20230706	155500	45212430	15600	15600	15600	15600	0
187	20230706	155400	45212430	15600	15600	15600	15600	0
188	20230706	155300	45212430	15600	15600	15600	15600	0
189	20230706	155200	45212430	15600	15600	15600	15600	0
190	20230706	155100	45212430	15600	15600	15600	15600	0
191	20230706	155000	45212430	15600	15600	15600	15600	0
192	20230706	154900	45212430	15600	15600	15600	15600	0
193	20230706	154800	45212430	15600	15600	15600	15600	0
194	20230706	154700	45212430	15600	15600	15600	15600	0
195	20230706	154600	45212430	15600	15600	15600	15600	0
196	20230706	154500	45212430	15600	15600	15600	15600	0
197	20230706	154400	45212430	15600	15600	15600	15600	0
198	20230706	154300	45212430	15600	15600	15600	15600	0
199	20230706	154200	45212430	15600	15600	15600	15600	0
200	20230706	154100	45212430	15600	15600	15600	15600	0
201	20230706	154000	45212430	15600	15600	15600	15600	0
202	20230706	153900	45212430	15600	15600	15600	15600	0
203	20230706	153800	45212430	15600	15600	15600	15600	0
204	20230706	153700	45212430	15600	15600	15600	15600	0
205	20230706	153600	45212430	15600	15600	15600	15600	0
206	20230706	153500	45212430	15600	15600	15600	15600	0
207	20230706	153400	45212430	15600	15600	15600	15600	0
208	20230706	153300	45212430	15600	15600	15600	15600	0
209	20230706	153200	45212430	15600	15600	15600	15600	0
210	20230706	153100	45212430	15600	15600	15600	15600	0
211	20230706	153000	45212430	15600	15600	15600	15600	85
212	20230706	152900	43886430	15620	15620	15620	15620	0
213	20230706	152800	43886430	15620	15620	15620	15620	0
214	20230706	152700	43886430	15620	15620	15620	15620	0
215	20230706	152600	43886430	15620	15620	15620	15620	0
216	20230706	152500	43886430	15620	15620	15620	15620	0
217	20230706	152400	43886430	15620	15620	15620	15620	0
218	20230706	152300	43886430	15620	15620	15620	15620	0
219	20230706	152200	43886430	15620	15620	15620	15620	0
220	20230706	152100	43886430	15620	15620	15620	15620	0
221	20230706	152000	43886430	15620	15620	15620	15620	0
222	20230706	151900	43886430	15620	15620	15620	15620	0
223	20230706	151800	43886430	15620	15620	15620	15620	0
224	20230706	151700	43886430	15620	15620	15620	15620	2
225	20230706	151600	43855190	15620	15620	15620	15620	0
226	20230706	151500	43855190	15620	15620	15620	15620	0
227	20230706	151400	43855190	15620	15620	15620	15620	0
228	20230706	151300	43855190	15620	15620	15620	15620	0
229	20230706	151200	43855190	15620	15620	15620	15620	0
230	20230706	151100	43855190	15620	15620	15620	15620	0
231	20230706	151000	43855190	15620	15610	15620	15610	4
232	20230706	150900	43792730	15620	15620	15620	15620	0
233	20230706	150800	43792730	15620	15620	15620	15620	0
234	20230706	150700	43792730	15620	15620	15620	15620	0
235	20230706	150600	43792730	15620	15620	15620	15620	0
236	20230706	150500	43792730	15620	15620	15620	15620	0
237	20230706	150400	43792730	15620	15620	15620	15620	0
238	20230706	150300	43792730	15620	15620	15620	15620	0
239	20230706	150200	43792730	15620	15610	15620	15610	104
240	20230706	150100	42169250	15620	15620	15620	15620	0
241	20230706	150000	42169250	15620	15620	15620	15620	1
242	20230706	145900	42153630	15620	15620	15620	15620	0
243	20230706	145800	42153630	15620	15620	15620	15620	2
244	20230706	145700	42122390	15620	15620	15620	15620	21
245	20230706	145600	41794370	15630	15630	15630	15630	0
246	20230706	145500	41794370	15630	15630	15630	15630	0
247	20230706	145400	41794370	15630	15630	15630	15630	0
248	20230706	145300	41794370	15630	15630	15630	15630	5
249	20230706	145200	41716220	15630	15630	15630	15630	1
250	20230706	145100	41700590	15620	15620	15620	15620	0
251	20230706	145000	41700590	15620	15620	15620	15620	0
252	20230706	144900	41700590	15620	15620	15620	15620	0
253	20230706	144800	41700590	15620	15620	15620	15620	0
254	20230706	144700	41700590	15620	15620	15620	15620	0
255	20230706	144600	41700590	15620	15620	15620	15620	0
256	20230706	144500	41700590	15620	15620	15620	15620	0
257	20230706	144400	41700590	15620	15620	15620	15620	0
258	20230706	144300	41700590	15620	15620	15620	15620	0
259	20230706	144200	41700590	15620	15620	15620	15620	0
260	20230706	144100	41700590	15620	15620	15620	15620	0
261	20230706	144000	41700590	15620	15620	15620	15620	0
262	20230706	143900	41700590	15620	15620	15620	15620	0
263	20230706	143800	41700590	15620	15620	15620	15620	0
264	20230706	143700	41700590	15620	15620	15620	15620	0
265	20230706	143600	41700590	15620	15620	15620	15620	0
266	20230706	143500	41700590	15620	15620	15620	15620	0
267	20230706	143400	41700590	15620	15620	15620	15620	50
268	20230706	143300	40919590	15630	15630	15630	15630	0
269	20230706	143200	40919590	15630	15630	15630	15630	0
270	20230706	143100	40919590	15630	15630	15630	15630	0
271	20230706	143000	40919590	15630	15630	15630	15630	0
272	20230706	142900	40919590	15630	15630	15630	15630	0
273	20230706	142800	40919590	15630	15630	15630	15630	23
274	20230706	142700	40560100	15630	15630	15630	15630	1
275	20230706	142600	40544470	15630	15630	15630	15630	0
276	20230706	142500	40544470	15630	15630	15630	15630	0
277	20230706	142400	40544470	15630	15630	15630	15630	1
278	20230706	142300	40528840	15630	15630	15630	15630	0
279	20230706	142200	40528840	15630	15630	15630	15630	15
280	20230706	142100	40294390	15630	15630	15630	15630	0
281	20230706	142000	40294390	15630	15630	15630	15630	0
282	20230706	141900	40294390	15630	15630	15630	15630	0
283	20230706	141800	40294390	15630	15630	15630	15630	100
284	20230706	141700	38731390	15640	15640	15640	15640	0
285	20230706	141600	38731390	15640	15640	15640	15640	3
286	20230706	141500	38684470	15640	15640	15640	15640	0
287	20230706	141400	38684470	15640	15640	15640	15640	0
288	20230706	141300	38684470	15640	15640	15640	15640	0
289	20230706	141200	38684470	15640	15640	15640	15640	0
290	20230706	141100	38684470	15640	15640	15640	15640	0
291	20230706	141000	38684470	15640	15640	15640	15640	0
292	20230706	140900	38684470	15640	15640	15640	15640	100
293	20230706	140800	37120470	15630	15630	15630	15630	0
294	20230706	140700	37120470	15630	15630	15630	15630	0
295	20230706	140600	37120470	15630	15630	15630	15630	0
296	20230706	140500	37120470	15630	15630	15630	15630	0
297	20230706	140400	37120470	15630	15630	15630	15630	0
298	20230706	140300	37120470	15630	15630	15630	15630	0
299	20230706	140200	37120470	15630	15630	15630	15630	0
300	20230706	140100	37120470	15630	15630	15630	15630	0
301	20230706	140000	37120470	15630	15630	15630	15630	0
302	20230706	135900	37120470	15630	15630	15630	15630	0
303	20230706	135800	37120470	15630	15630	15630	15630	0
304	20230706	135700	37120470	15630	15630	15630	15630	2
305	20230706	135600	37089210	15640	15640	15640	15640	1
306	20230706	135500	37073570	15630	15630	15630	15630	0
307	20230706	135400	37073570	15630	15630	15630	15630	0
308	20230706	135300	37073570	15630	15630	15630	15630	5
309	20230706	135200	36995420	15630	15630	15630	15630	5
310	20230706	135100	36917270	15640	15640	15640	15640	0
311	20230706	135000	36917270	15640	15640	15640	15640	0
312	20230706	134900	36917270	15640	15640	15640	15640	0
313	20230706	134800	36917270	15640	15640	15640	15640	0
314	20230706	134700	36917270	15640	15640	15640	15640	0
315	20230706	134600	36917270	15640	15640	15640	15640	0
316	20230706	134500	36917270	15640	15640	15640	15640	0
317	20230706	134400	36917270	15640	15640	15640	15640	0
318	20230706	134300	36917270	15640	15640	15640	15640	0
319	20230706	134200	36917270	15640	15640	15640	15640	0
320	20230706	134100	36917270	15640	15640	15640	15640	0
321	20230706	134000	36917270	15640	15630	15640	15630	13
322	20230706	133900	36714070	15620	15620	15620	15620	0
323	20230706	133800	36714070	15620	15620	15620	15620	0
324	20230706	133700	36714070	15620	15620	15620	15620	10
325	20230706	133600	36557870	15630	15630	15630	15630	0
326	20230706	133500	36557870	15630	15630	15630	15630	0
327	20230706	133400	36557870	15630	15630	15630	15630	0
328	20230706	133300	36557870	15630	15630	15630	15630	0
329	20230706	133200	36557870	15630	15630	15630	15630	0
330	20230706	133100	36557870	15630	15630	15630	15630	6
331	20230706	133000	36464090	15630	15630	15630	15630	0
332	20230706	132900	36464090	15630	15630	15630	15630	0
333	20230706	132800	36464090	15630	15630	15630	15630	0
334	20230706	132700	36464090	15630	15630	15630	15630	0
335	20230706	132600	36464090	15630	15630	15630	15630	0
336	20230706	132500	36464090	15630	15630	15630	15630	0
337	20230706	132400	36464090	15630	15630	15630	15630	56
338	20230706	132300	35588810	15630	15630	15630	15630	0
339	20230706	132200	35588810	15630	15630	15630	15630	0
340	20230706	132100	35588810	15630	15630	15630	15630	0
341	20230706	132000	35588810	15630	15630	15630	15630	0
342	20230706	131900	35588810	15630	15630	15630	15630	1
343	20230706	131800	35573180	15630	15630	15630	15630	0
344	20230706	131700	35573180	15630	15630	15630	15630	1
345	20230706	131600	35557550	15630	15630	15630	15630	0
346	20230706	131500	35557550	15630	15630	15630	15630	0
347	20230706	131400	35557550	15630	15630	15630	15630	0
348	20230706	131300	35557550	15630	15630	15630	15630	0
349	20230706	131200	35557550	15630	15630	15630	15630	0
350	20230706	131100	35557550	15630	15630	15630	15630	0
351	20230706	131000	35557550	15630	15630	15630	15630	0
352	20230706	130900	35557550	15630	15630	15630	15630	0
353	20230706	130800	35557550	15630	15640	15640	15630	79
354	20230706	130700	34322720	15640	15640	15640	15640	0
355	20230706	130600	34322720	15640	15640	15640	15640	0
356	20230706	130500	34322720	15640	15640	15640	15640	0
357	20230706	130400	34322720	15640	15640	15640	15640	0
358	20230706	130300	34322720	15640	15640	15640	15640	0
359	20230706	130200	34322720	15640	15640	15640	15640	0
360	20230706	130100	34322720	15640	15640	15640	15640	0
361	20230706	130000	34322720	15640	15640	15640	15640	0
362	20230706	125900	34322720	15640	15640	15640	15640	0
363	20230706	125800	34322720	15640	15640	15640	15640	0
364	20230706	125700	34322720	15640	15640	15640	15640	0
365	20230706	125600	34322720	15640	15640	15640	15640	0
366	20230706	125500	34322720	15640	15640	15640	15640	0
367	20230706	125400	34322720	15640	15640	15640	15640	0
368	20230706	125300	34322720	15640	15640	15640	15640	0
369	20230706	125200	34322720	15640	15640	15640	15640	0
370	20230706	125100	34322720	15640	15640	15640	15640	0
371	20230706	125000	34322720	15640	15640	15640	15640	0
372	20230706	124900	34322720	15640	15640	15640	15640	0
373	20230706	124800	34322720	15640	15640	15640	15640	0
374	20230706	124700	34322720	15640	15640	15640	15640	0
375	20230706	124600	34322720	15640	15640	15640	15640	0
376	20230706	124500	34322720	15640	15640	15640	15640	0
377	20230706	124400	34322720	15640	15640	15640	15640	2
378	20230706	124300	34291440	15640	15640	15640	15640	10
379	20230706	124200	34135040	15630	15630	15630	15630	0
380	20230706	124100	34135040	15630	15630	15630	15630	10
381	20230706	124000	33978740	15640	15640	15640	15640	1
382	20230706	123900	33963100	15640	15640	15640	15640	12
383	20230706	123800	33775420	15640	15640	15640	15640	1
384	20230706	123700	33759780	15640	15640	15640	15640	1
385	20230706	123600	33744140	15640	15640	15640	15640	0
386	20230706	123500	33744140	15640	15640	15640	15640	40
387	20230706	123400	33118540	15640	15640	15640	15640	0
388	20230706	123300	33118540	15640	15640	15640	15640	0
389	20230706	123200	33118540	15640	15640	15640	15640	0
390	20230706	123100	33118540	15640	15640	15640	15640	0
391	20230706	123000	33118540	15640	15640	15640	15640	0
392	20230706	122900	33118540	15640	15640	15640	15640	0
393	20230706	122800	33118540	15640	15640	15640	15640	0
394	20230706	122700	33118540	15640	15640	15640	15640	0
395	20230706	122600	33118540	15640	15640	15640	15640	0
396	20230706	122500	33118540	15640	15640	15640	15640	0
397	20230706	122400	33118540	15640	15640	15640	15640	1
398	20230706	122300	33102900	15630	15630	15630	15630	0
399	20230706	122200	33102900	15630	15630	15630	15630	0
400	20230706	122100	33102900	15630	15630	15630	15630	0
401	20230706	122000	33102900	15630	15630	15630	15630	0
402	20230706	121900	33102900	15630	15630	15630	15630	0
403	20230706	121800	33102900	15630	15630	15630	15630	0
404	20230706	121700	33102900	15630	15630	15630	15630	0
405	20230706	121600	33102900	15630	15630	15630	15630	0
406	20230706	121500	33102900	15630	15630	15630	15630	7
407	20230706	121400	32993490	15630	15630	15630	15630	37
408	20230706	121300	32415180	15640	15640	15640	15640	0
409	20230706	121200	32415180	15640	15640	15640	15640	0
410	20230706	121100	32415180	15640	15640	15640	15640	0
411	20230706	121000	32415180	15640	15640	15640	15640	0
412	20230706	120900	32415180	15640	15640	15640	15640	1
413	20230706	120800	32399540	15640	15640	15640	15640	0
414	20230706	120700	32399540	15640	15640	15640	15640	0
415	20230706	120600	32399540	15640	15640	15640	15640	0
416	20230706	120500	32399540	15640	15640	15640	15640	0
417	20230706	120400	32399540	15640	15640	15640	15640	51
418	20230706	120300	31601900	15640	15640	15640	15640	0
419	20230706	120200	31601900	15640	15640	15640	15640	0
420	20230706	120100	31601900	15640	15640	15640	15640	0
421	20230706	120000	31601900	15640	15640	15640	15640	100
422	20230706	115900	30037900	15640	15640	15640	15640	0
423	20230706	115800	30037900	15640	15640	15640	15640	0
424	20230706	115700	30037900	15640	15640	15640	15640	0
425	20230706	115600	30037900	15640	15640	15640	15640	0
426	20230706	115500	30037900	15640	15640	15640	15640	12
427	20230706	115400	29850220	15650	15650	15650	15650	0
428	20230706	115300	29850220	15650	15650	15650	15650	0
429	20230706	115200	29850220	15650	15650	15650	15650	0
430	20230706	115100	29850220	15650	15650	15650	15650	0
431	20230706	115000	29850220	15650	15650	15650	15650	0
432	20230706	114900	29850220	15650	15650	15650	15650	0
433	20230706	114800	29850220	15650	15650	15650	15650	10
434	20230706	114700	29693720	15650	15650	15650	15650	1
435	20230706	114600	29678070	15650	15650	15650	15650	0
436	20230706	114500	29678070	15650	15650	15650	15650	0
437	20230706	114400	29678070	15650	15650	15650	15650	0
438	20230706	114300	29678070	15650	15650	15650	15650	136
439	20230706	114200	27549670	15650	15650	15650	15650	0
440	20230706	114100	27549670	15650	15650	15650	15650	0
441	20230706	114000	27549670	15650	15650	15650	15650	0
442	20230706	113900	27549670	15650	15650	15650	15650	0
443	20230706	113800	27549670	15650	15650	15650	15650	8
444	20230706	113700	27424470	15670	15670	15670	15670	8
445	20230706	113600	27299110	15670	15670	15670	15670	6
446	20230706	113500	27205090	15650	15650	15650	15650	105
447	20230706	113400	25561840	15660	15660	15660	15660	21
448	20230706	113300	25232980	15670	15670	15670	15670	2
449	20230706	113200	25201640	15670	15670	15670	15670	11
450	20230706	113100	25029270	15680	15680	15680	15680	0
451	20230706	113000	25029270	15680	15680	15680	15680	4
452	20230706	112900	24966550	15690	15690	15690	15690	1
453	20230706	112800	24950860	15690	15750	15750	15690	26
454	20230706	112700	24542860	15690	15690	15690	15690	0
455	20230706	112600	24542860	15690	15700	15700	15690	350
456	20230706	112500	19050730	15750	15750	15750	15750	0
457	20230706	112400	19050730	15750	15750	15750	15750	0
458	20230706	112300	19050730	15750	15750	15750	15750	0
459	20230706	112200	19050730	15750	15750	15750	15750	0
460	20230706	112100	19050730	15750	15750	15750	15750	0
461	20230706	112000	19050730	15750	15750	15750	15750	0
462	20230706	111900	19050730	15750	15750	15750	15750	0
463	20230706	111800	19050730	15750	15750	15750	15750	0
464	20230706	111700	19050730	15750	15750	15750	15750	0
465	20230706	111600	19050730	15750	15750	15750	15750	0
466	20230706	111500	19050730	15750	15750	15750	15750	0
467	20230706	111400	19050730	15750	15750	15750	15750	0
468	20230706	111300	19050730	15750	15750	15750	15750	1
469	20230706	111200	19034980	15750	15750	15750	15750	30
470	20230706	111100	18562480	15750	15750	15750	15750	12
471	20230706	111000	18373480	15750	15750	15750	15750	106
472	20230706	110900	16703980	15740	15740	15740	15740	69
473	20230706	110800	15617920	15740	15740	15740	15740	1
474	20230706	110700	15602180	15750	15750	15750	15750	0
475	20230706	110600	15602180	15750	15750	15750	15750	0
476	20230706	110500	15602180	15750	15750	15750	15750	0
477	20230706	110400	15602180	15750	15750	15750	15750	0
478	20230706	110300	15602180	15750	15750	15750	15750	0
479	20230706	110200	15602180	15750	15750	15750	15750	0
480	20230706	110100	15602180	15750	15750	15750	15750	0
481	20230706	110000	15602180	15750	15750	15750	15750	1
482	20230706	105900	15586430	15750	15750	15750	15750	0
483	20230706	105800	15586430	15750	15750	15750	15750	0
484	20230706	105700	15586430	15750	15750	15750	15750	1
485	20230706	105600	15570680	15700	15710	15710	15700	120
486	20230706	105500	13686660	15710	15710	15710	15710	0
487	20230706	105400	13686660	15710	15710	15710	15710	0
488	20230706	105300	13686660	15710	15710	15710	15710	0
489	20230706	105200	13686660	15710	15720	15720	15710	7
490	20230706	105100	13576650	15730	15740	15740	15730	210
491	20230706	105000	10273250	15740	15740	15740	15740	0
492	20230706	104900	10273250	15740	15740	15740	15740	0
493	20230706	104800	10273250	15740	15740	15740	15740	8
494	20230706	104700	10147330	15750	15750	15750	15750	0
495	20230706	104600	10147330	15750	15750	15750	15750	0
496	20230706	104500	10147330	15750	15750	15750	15750	0
497	20230706	104400	10147330	15750	15750	15750	15750	201
498	20230706	104300	6981580	15750	15750	15750	15750	0
499	20230706	104200	6981580	15750	15750	15750	15750	0
500	20230706	104100	6981580	15750	15750	15750	15750	0
501	20230706	104000	6981580	15750	15750	15750	15750	0
502	20230706	103900	6981580	15750	15750	15750	15750	0
503	20230706	103800	6981580	15750	15750	15750	15750	0
504	20230706	103700	6981580	15750	15750	15750	15750	0
505	20230706	103600	6981580	15750	15750	15750	15750	0
506	20230706	103500	6981580	15750	15750	15750	15750	0
507	20230706	103400	6981580	15750	15750	15750	15750	0
508	20230706	103300	6981580	15750	15750	15750	15750	0
509	20230706	103200	6981580	15750	15750	15750	15750	0
510	20230706	103100	6981580	15750	15750	15750	15750	1
511	20230706	103000	6965830	15800	15800	15800	15800	0
512	20230706	102900	6965830	15800	15800	15800	15800	0
513	20230706	102800	6965830	15800	15800	15800	15800	0
514	20230706	102700	6965830	15800	15800	15800	15800	0
515	20230706	102600	6965830	15800	15800	15800	15800	0
516	20230706	102500	6965830	15800	15800	15800	15800	0
517	20230706	102400	6965830	15800	15800	15800	15800	0
518	20230706	102300	6965830	15800	15800	15800	15800	0
519	20230706	102200	6965830	15800	15800	15800	15800	0
520	20230706	102100	6965830	15800	15800	15800	15800	0
521	20230706	102000	6965830	15800	15800	15800	15800	0
522	20230706	101900	6965830	15800	15800	15800	15800	0
523	20230706	101800	6965830	15800	15800	15800	15800	0
524	20230706	101700	6965830	15800	15800	15800	15800	0
525	20230706	101600	6965830	15800	15800	15800	15800	0
526	20230706	101500	6965830	15800	15800	15800	15800	0
527	20230706	101400	6965830	15800	15800	15800	15800	0
528	20230706	101300	6965830	15800	15800	15800	15800	0
529	20230706	101200	6965830	15800	15800	15800	15800	0
530	20230706	101100	6965830	15800	15800	15800	15800	0
531	20230706	101000	6965830	15800	15800	15800	15800	0
532	20230706	100900	6965830	15800	15800	15800	15800	0
533	20230706	100800	6965830	15800	15800	15800	15800	0
534	20230706	100700	6965830	15800	15800	15800	15800	0
535	20230706	100600	6965830	15800	15800	15800	15800	0
536	20230706	100500	6965830	15800	15800	15800	15800	0
537	20230706	100400	6965830	15800	15800	15800	15800	0
538	20230706	100300	6965830	15800	15800	15800	15800	0
539	20230706	100200	6965830	15800	15800	15800	15800	0
540	20230706	100100	6965830	15800	15800	15800	15800	0
541	20230706	100000	6965830	15800	15800	15800	15800	1
542	20230706	095900	6950030	15800	15800	15800	15800	0
543	20230706	095800	6950030	15800	15800	15800	15800	0
544	20230706	095700	6950030	15800	15800	15800	15800	0
545	20230706	095600	6950030	15800	15800	15800	15800	0
546	20230706	095500	6950030	15800	15800	15800	15800	1
547	20230706	095400	6934230	15700	15700	15700	15700	0
548	20230706	095300	6934230	15700	15700	15700	15700	0
549	20230706	095200	6934230	15700	15740	15800	15700	27
550	20230706	095100	6509770	15750	15750	15750	15750	0
551	20230706	095000	6509770	15750	15750	15750	15750	0
552	20230706	094900	6509770	15750	15790	15790	15750	6
553	20230706	094800	6415170	15790	15790	15790	15790	197
554	20230706	094700	3304540	15790	15790	15790	15790	6
555	20230706	094600	3209800	15790	15790	15790	15790	0
556	20230706	094500	3209800	15790	15790	15790	15790	0
557	20230706	094400	3209800	15790	15790	15790	15790	0
558	20230706	094300	3209800	15790	15790	15790	15790	0
559	20230706	094200	3209800	15790	15790	15790	15790	0
560	20230706	094100	3209800	15790	15790	15790	15790	18
561	20230706	094000	2925580	15790	15790	15790	15700	63
562	20230706	093900	1932450	15800	15800	15800	15800	0
563	20230706	093800	1932450	15800	15800	15800	15800	0
564	20230706	093700	1932450	15800	15800	15800	15800	0
565	20230706	093600	1932450	15800	15800	15800	15800	2
566	20230706	093500	1900850	15800	15800	15800	15800	12
567	20230706	093400	1711250	15800	15820	15820	15800	13
568	20230706	093300	1505830	15880	15880	15880	15880	0
569	20230706	093200	1505830	15880	15880	15880	15880	0
570	20230706	093100	1505830	15880	15880	15880	15880	0
571	20230706	093000	1505830	15880	15880	15880	15880	0
572	20230706	092900	1505830	15880	15880	15880	15880	0
573	20230706	092800	1505830	15880	15880	15880	15880	0
574	20230706	092700	1505830	15880	15880	15880	15880	0
575	20230706	092600	1505830	15880	15880	15880	15880	0
576	20230706	092500	1505830	15880	15870	15880	15870	63
577	20230706	092400	506010	15850	15850	15850	15850	0
578	20230706	092300	506010	15850	15850	15850	15850	0
579	20230706	092200	506010	15850	15850	15850	15850	0
580	20230706	092100	506010	15850	15850	15850	15850	0
581	20230706	092000	506010	15850	15850	15850	15850	0
582	20230706	091900	506010	15850	15850	15850	15850	0
583	20230706	091800	506010	15850	15850	15850	15850	0
584	20230706	091700	506010	15850	15850	15850	15850	0
585	20230706	091600	506010	15850	15850	15850	15850	0
586	20230706	091500	506010	15850	15850	15850	15850	0
587	20230706	091400	506010	15850	15850	15850	15850	0
588	20230706	091300	506010	15850	15850	15850	15850	0
589	20230706	091200	506010	15850	15850	15850	15850	0
590	20230706	091100	506010	15850	15850	15850	15850	1
591	20230706	091000	490160	15850	15850	15850	15850	1
592	20230706	090900	474310	15850	15850	15850	15850	0
593	20230706	090800	474310	15850	15850	15850	15850	0
594	20230706	090700	474310	15850	15850	15850	15850	9
595	20230706	090600	331660	15850	15850	15850	15850	0
596	20230706	090500	331660	15850	15850	15850	15850	0
597	20230706	090400	331660	15850	15850	15850	15850	0
598	20230706	090300	331660	15850	15850	15850	15850	1
599	20230706	090200	315810	15850	15850	15850	15850	0
600	20230706	090100	315810	15850	15850	15850	15850	0
601	20230706	090000	315810	15850	15780	15850	15780	18