KissMeData/038390/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191600	110864260	15920	15920	15920	15920	416
3	20230714	191500	110864260	15920	15920	15920	15920	0
4	20230714	191400	110864260	15920	15920	15920	15920	0
5	20230714	191300	110864260	15920	15920	15920	15920	0
6	20230714	191200	110864260	15920	15920	15920	15920	0
7	20230714	191100	110864260	15920	15920	15920	15920	0
8	20230714	191000	110864260	15920	15920	15920	15920	0
9	20230714	190900	110864260	15920	15920	15920	15920	0
10	20230714	190800	110864260	15920	15920	15920	15920	0
11	20230714	190700	110864260	15920	15920	15920	15920	0
12	20230714	190600	110864260	15920	15920	15920	15920	0
13	20230714	190500	110864260	15920	15920	15920	15920	0
14	20230714	190400	110864260	15920	15920	15920	15920	0
15	20230714	190300	110864260	15920	15920	15920	15920	0
16	20230714	190200	110864260	15920	15920	15920	15920	0
17	20230714	190100	110864260	15920	15920	15920	15920	0
18	20230714	190000	110864260	15920	15920	15920	15920	0
19	20230714	185900	110864260	15920	15920	15920	15920	0
20	20230714	185800	110864260	15920	15920	15920	15920	0
21	20230714	185700	110864260	15920	15920	15920	15920	0
22	20230714	185600	110864260	15920	15920	15920	15920	0
23	20230714	185500	110864260	15920	15920	15920	15920	0
24	20230714	185400	110864260	15920	15920	15920	15920	0
25	20230714	185300	110864260	15920	15920	15920	15920	0
26	20230714	185200	110864260	15920	15920	15920	15920	0
27	20230714	185100	110864260	15920	15920	15920	15920	0
28	20230714	185000	110864260	15920	15920	15920	15920	0
29	20230714	184900	110864260	15920	15920	15920	15920	0
30	20230714	184800	110864260	15920	15920	15920	15920	0
31	20230714	184700	110864260	15920	15920	15920	15920	0
32	20230714	184600	110864260	15920	15920	15920	15920	416
33	20230714	184500	110864260	15920	15920	15920	15920	0
34	20230714	184400	110864260	15920	15920	15920	15920	0
35	20230714	184300	110864260	15920	15920	15920	15920	0
36	20230714	184200	110864260	15920	15920	15920	15920	0
37	20230714	184100	110864260	15920	15920	15920	15920	0
38	20230714	184000	110864260	15920	15920	15920	15920	0
39	20230714	183900	110864260	15920	15920	15920	15920	0
40	20230714	183800	110864260	15920	15920	15920	15920	0
41	20230714	183700	110864260	15920	15920	15920	15920	0
42	20230714	183600	110864260	15920	15920	15920	15920	0
43	20230714	183500	110864260	15920	15920	15920	15920	0
44	20230714	183400	110864260	15920	15920	15920	15920	0
45	20230714	183300	110864260	15920	15920	15920	15920	0
46	20230714	183200	110864260	15920	15920	15920	15920	0
47	20230714	183100	110864260	15920	15920	15920	15920	0
48	20230714	183000	110864260	15920	15920	15920	15920	0
49	20230714	182900	110864260	15920	15920	15920	15920	0
50	20230714	182800	110864260	15920	15920	15920	15920	0
51	20230714	182700	110864260	15920	15920	15920	15920	0
52	20230714	182600	110864260	15920	15920	15920	15920	0
53	20230714	182500	110864260	15920	15920	15920	15920	0
54	20230714	182400	110864260	15920	15920	15920	15920	0
55	20230714	182300	110864260	15920	15920	15920	15920	0
56	20230714	182200	110864260	15920	15920	15920	15920	0
57	20230714	182100	110864260	15920	15920	15920	15920	0
58	20230714	182000	110864260	15920	15920	15920	15920	0
59	20230714	181900	110864260	15920	15920	15920	15920	0
60	20230714	181800	110864260	15920	15920	15920	15920	0
61	20230714	181700	110864260	15920	15920	15920	15920	0
62	20230714	181600	110864260	15920	15920	15920	15920	416
63	20230714	181500	110864260	15920	15920	15920	15920	0
64	20230714	181400	110864260	15920	15920	15920	15920	0
65	20230714	181300	110864260	15920	15920	15920	15920	0
66	20230714	181200	110864260	15920	15920	15920	15920	0
67	20230714	181100	110864260	15920	15920	15920	15920	0
68	20230714	181000	110864260	15920	15920	15920	15920	0
69	20230714	180900	110864260	15920	15920	15920	15920	0
70	20230714	180800	110864260	15920	15920	15920	15920	0
71	20230714	180700	110864260	15920	15920	15920	15920	0
72	20230714	180600	110864260	15920	15920	15920	15920	0
73	20230714	180500	110864260	15920	15920	15920	15920	0
74	20230714	180400	110864260	15920	15920	15920	15920	0
75	20230714	180300	110864260	15920	15920	15920	15920	0
76	20230714	180200	110864260	15920	15920	15920	15920	0
77	20230714	180100	110864260	15920	15920	15920	15920	0
78	20230714	180000	110864260	15920	15920	15920	15920	0
79	20230714	175900	110864260	15920	15920	15920	15920	0
80	20230714	175800	110864260	15920	15920	15920	15920	0
81	20230714	175700	110864260	15920	15920	15920	15920	0
82	20230714	175600	110864260	15920	15920	15920	15920	0
83	20230714	175500	110864260	15920	15920	15920	15920	0
84	20230714	175400	110864260	15920	15920	15920	15920	0
85	20230714	175300	110864260	15920	15920	15920	15920	0
86	20230714	175200	110864260	15920	15920	15920	15920	0
87	20230714	175100	110864260	15920	15920	15920	15920	0
88	20230714	175000	110864260	15920	15920	15920	15920	0
89	20230714	174900	110864260	15920	15920	15920	15920	0
90	20230714	174800	110864260	15920	15920	15920	15920	0
91	20230714	174700	110864260	15920	15920	15920	15920	0
92	20230714	174600	110864260	15920	15920	15920	15920	416
93	20230714	174500	110864260	15920	15920	15920	15920	0
94	20230714	174400	110864260	15920	15920	15920	15920	0
95	20230714	174300	110864260	15920	15920	15920	15920	0
96	20230714	174200	110864260	15920	15920	15920	15920	0
97	20230714	174100	110864260	15920	15920	15920	15920	0
98	20230714	174000	110864260	15920	15920	15920	15920	0
99	20230714	173900	110864260	15920	15920	15920	15920	0
100	20230714	173800	110864260	15920	15920	15920	15920	0
101	20230714	173700	110864260	15920	15920	15920	15920	0
102	20230714	173600	110864260	15920	15920	15920	15920	0
103	20230714	173500	110864260	15920	15920	15920	15920	0
104	20230714	173400	110864260	15920	15920	15920	15920	0
105	20230714	173300	110864260	15920	15920	15920	15920	0
106	20230714	173200	110864260	15920	15920	15920	15920	0
107	20230714	173100	110864260	15920	15920	15920	15920	0
108	20230714	173000	110864260	15920	15920	15920	15920	0
109	20230714	172900	110864260	15920	15920	15920	15920	0
110	20230714	172800	110864260	15920	15920	15920	15920	0
111	20230714	172700	110864260	15920	15920	15920	15920	0
112	20230714	172600	110864260	15920	15920	15920	15920	0
113	20230714	172500	110864260	15920	15920	15920	15920	0
114	20230714	172400	110864260	15920	15920	15920	15920	0
115	20230714	172300	110864260	15920	15920	15920	15920	0
116	20230714	172200	110864260	15920	15920	15920	15920	0
117	20230714	172100	110864260	15920	15920	15920	15920	0
118	20230714	172000	110864260	15920	15920	15920	15920	0
119	20230714	171900	110864260	15920	15920	15920	15920	0
120	20230714	171800	110864260	15920	15920	15920	15920	0
121	20230714	171700	110864260	15920	15920	15920	15920	0
122	20230714	171600	110864260	15920	15920	15920	15920	416
123	20230714	171500	110864260	15920	15920	15920	15920	0
124	20230714	171400	110864260	15920	15920	15920	15920	0
125	20230714	171300	110864260	15920	15920	15920	15920	0
126	20230714	171200	110864260	15920	15920	15920	15920	0
127	20230714	171100	110864260	15920	15920	15920	15920	0
128	20230714	171000	110864260	15920	15920	15920	15920	0
129	20230714	170900	110864260	15920	15920	15920	15920	0
130	20230714	170800	110864260	15920	15920	15920	15920	0
131	20230714	170700	110864260	15920	15920	15920	15920	0
132	20230714	170600	110864260	15920	15920	15920	15920	0
133	20230714	170500	110864260	15920	15920	15920	15920	0
134	20230714	170400	110864260	15920	15920	15920	15920	0
135	20230714	170300	110864260	15920	15920	15920	15920	0
136	20230714	170200	110864260	15920	15920	15920	15920	0
137	20230714	170100	110864260	15920	15920	15920	15920	0
138	20230714	170000	110864260	15920	15920	15920	15920	0
139	20230714	165900	110864260	15920	15920	15920	15920	0
140	20230714	165800	110864260	15920	15920	15920	15920	0
141	20230714	165700	110864260	15920	15920	15920	15920	0
142	20230714	165600	110864260	15920	15920	15920	15920	0
143	20230714	165500	110864260	15920	15920	15920	15920	0
144	20230714	165400	110864260	15920	15920	15920	15920	0
145	20230714	165300	110864260	15920	15920	15920	15920	0
146	20230714	165200	110864260	15920	15920	15920	15920	0
147	20230714	165100	110864260	15920	15920	15920	15920	0
148	20230714	165000	110864260	15920	15920	15920	15920	0
149	20230714	164900	110864260	15920	15920	15920	15920	0
150	20230714	164800	110864260	15920	15920	15920	15920	0
151	20230714	164700	110864260	15920	15920	15920	15920	0
152	20230714	164600	110864260	15920	15920	15920	15920	416
153	20230714	164500	110864260	15920	15920	15920	15920	0
154	20230714	164400	110864260	15920	15920	15920	15920	0
155	20230714	164300	110864260	15920	15920	15920	15920	0
156	20230714	164200	110864260	15920	15920	15920	15920	0
157	20230714	164100	110864260	15920	15920	15920	15920	0
158	20230714	164000	110864260	15920	15920	15920	15920	0
159	20230714	163900	110864260	15920	15920	15920	15920	0
160	20230714	163800	110864260	15920	15920	15920	15920	0
161	20230714	163700	110864260	15920	15920	15920	15920	0
162	20230714	163600	110864260	15920	15920	15920	15920	0
163	20230714	163500	110864260	15920	15920	15920	15920	0
164	20230714	163400	110864260	15920	15920	15920	15920	0
165	20230714	163300	110864260	15920	15920	15920	15920	0
166	20230714	163200	110864260	15920	15920	15920	15920	0
167	20230714	163100	110864260	15920	15920	15920	15920	0
168	20230714	163000	110864260	15920	15920	15920	15920	0
169	20230714	162900	110864260	15920	15920	15920	15920	0
170	20230714	162800	110864260	15920	15920	15920	15920	0
171	20230714	162700	110864260	15920	15920	15920	15920	0
172	20230714	162600	110864260	15920	15920	15920	15920	0
173	20230714	162500	110864260	15920	15920	15920	15920	0
174	20230714	162400	110864260	15920	15920	15920	15920	0
175	20230714	162300	110864260	15920	15920	15920	15920	0
176	20230714	162200	110864260	15920	15920	15920	15920	0
177	20230714	162100	110864260	15920	15920	15920	15920	0
178	20230714	162000	110864260	15920	15920	15920	15920	0
179	20230714	161900	110864260	15920	15920	15920	15920	0
180	20230714	161800	110864260	15920	15920	15920	15920	0
181	20230714	161700	110864260	15920	15920	15920	15920	0
182	20230714	161600	110864260	15920	15920	15920	15920	416
183	20230714	161500	110864260	15920	15920	15920	15920	0
184	20230714	161400	110864260	15920	15920	15920	15920	0
185	20230714	161300	110864260	15920	15920	15920	15920	0
186	20230714	161200	110864260	15920	15920	15920	15920	0
187	20230714	161100	110864260	15920	15920	15920	15920	0
188	20230714	161000	110864260	15920	15920	15920	15920	0
189	20230714	160900	110864260	15920	15920	15920	15920	0
190	20230714	160800	110864260	15920	15920	15920	15920	0
191	20230714	160700	110864260	15920	15920	15920	15920	0
192	20230714	160600	110864260	15920	15920	15920	15920	0
193	20230714	160500	110864260	15920	15920	15920	15920	0
194	20230714	160400	110864260	15920	15920	15920	15920	0
195	20230714	160300	110864260	15920	15920	15920	15920	0
196	20230714	160200	110864260	15920	15920	15920	15920	0
197	20230714	160100	110864260	15920	15920	15920	15920	0
198	20230714	160000	110864260	15920	15920	15920	15920	0
199	20230714	155900	110864260	15920	15920	15920	15920	0
200	20230714	155800	110864260	15920	15920	15920	15920	0
201	20230714	155700	110864260	15920	15920	15920	15920	0
202	20230714	155600	110864260	15920	15920	15920	15920	0
203	20230714	155500	110864260	15920	15920	15920	15920	0
204	20230714	155400	110864260	15920	15920	15920	15920	0
205	20230714	155300	110864260	15920	15920	15920	15920	0
206	20230714	155200	110864260	15920	15920	15920	15920	0
207	20230714	155100	110864260	15920	15920	15920	15920	0
208	20230714	155000	110864260	15920	15920	15920	15920	0
209	20230714	154900	110864260	15920	15920	15920	15920	0
210	20230714	154800	110864260	15920	15920	15920	15920	0
211	20230714	154700	110864260	15920	15920	15920	15920	0
212	20230714	154600	110864260	15920	15920	15920	15920	416
213	20230714	154500	110864260	15920	15920	15920	15920	0
214	20230714	154400	110864260	15920	15920	15920	15920	0
215	20230714	154300	110864260	15920	15920	15920	15920	0
216	20230714	154200	110864260	15920	15920	15920	15920	0
217	20230714	154100	110864260	15920	15920	15920	15920	0
218	20230714	154000	110864260	15920	15920	15920	15920	0
219	20230714	153900	110864260	15920	15920	15920	15920	0
220	20230714	153800	110864260	15920	15920	15920	15920	0
221	20230714	153700	110864260	15920	15920	15920	15920	0
222	20230714	153600	110864260	15920	15920	15920	15920	0
223	20230714	153500	110864260	15920	15920	15920	15920	0
224	20230714	153400	110864260	15920	15920	15920	15920	0
225	20230714	153300	110864260	15920	15920	15920	15920	0
226	20230714	153200	110864260	15920	15920	15920	15920	0
227	20230714	153100	110864260	15920	15920	15920	15920	0
228	20230714	153000	110864260	15920	15920	15920	15920	416
229	20230714	152900	104241540	15930	15930	15930	15930	0
230	20230714	152800	104241540	15930	15930	15930	15930	0
231	20230714	152700	104241540	15930	15930	15930	15930	0
232	20230714	152600	104241540	15930	15930	15930	15930	0
233	20230714	152500	104241540	15930	15930	15930	15930	0
234	20230714	152400	104241540	15930	15930	15930	15930	0
235	20230714	152300	104241540	15930	15930	15930	15930	0
236	20230714	152200	104241540	15930	15930	15930	15930	0
237	20230714	152100	104241540	15930	15930	15930	15930	0
238	20230714	152000	104241540	15930	15930	15930	15930	0
239	20230714	151900	104241540	15930	15920	15930	15920	9
240	20230714	151800	104098230	15920	15920	15930	15920	24
241	20230714	151700	103715970	15930	15930	15930	15930	0
242	20230714	151600	103715970	15930	15930	15930	15930	0
243	20230714	151500	103715970	15930	15930	15930	15930	0
244	20230714	151400	103715970	15930	15940	15940	15930	11
245	20230714	151300	103540640	15940	15940	15940	15940	1
246	20230714	151200	103524700	15920	15920	15920	15920	0
247	20230714	151100	103524700	15920	15920	15920	15920	0
248	20230714	151000	103524700	15920	15920	15920	15920	0
249	20230714	150900	103524700	15920	15920	15920	15920	0
250	20230714	150800	103524700	15920	15920	15920	15920	0
251	20230714	150700	103524700	15920	15920	15920	15920	0
252	20230714	150600	103524700	15920	15920	15920	15920	0
253	20230714	150500	103524700	15920	15930	15930	15920	61
254	20230714	150400	102553510	15920	15920	15920	15920	0
255	20230714	150300	102553510	15920	15920	15920	15920	0
256	20230714	150200	102553510	15920	15920	15920	15920	0
257	20230714	150100	102553510	15920	15920	15920	15920	0
258	20230714	150000	102553510	15920	15920	15920	15920	0
259	20230714	145900	102553510	15920	15920	15920	15920	0
260	20230714	145800	102553510	15920	15920	15920	15920	0
261	20230714	145700	102553510	15920	15920	15920	15920	0
262	20230714	145600	102553510	15920	15920	15920	15920	0
263	20230714	145500	102553510	15920	15920	15920	15920	0
264	20230714	145400	102553510	15920	15920	15920	15920	0
265	20230714	145300	102553510	15920	15920	15920	15920	0
266	20230714	145200	102553510	15920	15920	15920	15920	0
267	20230714	145100	102553510	15920	15920	15920	15920	0
268	20230714	145000	102553510	15920	15920	15920	15920	0
269	20230714	144900	102553510	15920	15920	15920	15920	0
270	20230714	144800	102553510	15920	15920	15920	15920	0
271	20230714	144700	102553510	15920	15930	15930	15920	3
272	20230714	144600	102505730	15930	15930	15930	15930	0
273	20230714	144500	102505730	15930	15940	15940	15930	11
274	20230714	144400	102330400	15930	15930	15930	15930	4
275	20230714	144300	102266680	15930	15940	15940	15930	12
276	20230714	144200	102075410	15940	15940	15940	15940	0
277	20230714	144100	102075410	15940	15940	15940	15940	0
278	20230714	144000	102075410	15940	15950	15950	15940	83
279	20230714	143900	100751590	15950	15950	15950	15950	0
280	20230714	143800	100751590	15950	15950	15950	15950	0
281	20230714	143700	100751590	15950	15950	15950	15950	0
282	20230714	143600	100751590	15950	15950	15950	15950	0
283	20230714	143500	100751590	15950	15950	15950	15950	0
284	20230714	143400	100751590	15950	15950	15950	15950	0
285	20230714	143300	100751590	15950	15950	15950	15950	0
286	20230714	143200	100751590	15950	15950	15950	15950	0
287	20230714	143100	100751590	15950	15960	15960	15950	114
288	20230714	143000	98933280	15950	15950	15950	15950	13
289	20230714	142900	98725930	15950	15950	15950	15950	13
290	20230714	142800	98518580	15960	15960	15960	15960	0
291	20230714	142700	98518580	15960	15960	15960	15960	34
292	20230714	142600	97975940	15970	15970	15970	15970	0
293	20230714	142500	97975940	15970	15970	15970	15970	0
294	20230714	142400	97975940	15970	15970	15970	15970	0
295	20230714	142300	97975940	15970	15970	15970	15970	10
296	20230714	142200	97816240	15970	15970	15970	15970	1
297	20230714	142100	97800270	15960	15960	15960	15960	0
298	20230714	142000	97800270	15960	15960	15960	15960	0
299	20230714	141900	97800270	15960	15960	15960	15960	0
300	20230714	141800	97800270	15960	15960	15960	15960	0
301	20230714	141700	97800270	15960	15970	15970	15960	44
302	20230714	141600	97098020	15960	15960	15960	15960	0
303	20230714	141500	97098020	15960	15960	15960	15960	0
304	20230714	141400	97098020	15960	15960	15960	15950	65
305	20230714	141300	96061250	15980	15980	15980	15980	0
306	20230714	141200	96061250	15980	15980	15980	15980	0
307	20230714	141100	96061250	15980	15980	15980	15980	10
308	20230714	141000	95901450	15980	15980	15980	15980	0
309	20230714	140900	95901450	15980	15980	15980	15980	0
310	20230714	140800	95901450	15980	15980	15980	15980	0
311	20230714	140700	95901450	15980	15980	15980	15980	0
312	20230714	140600	95901450	15980	15980	15980	15980	0
313	20230714	140500	95901450	15980	15980	15980	15980	0
314	20230714	140400	95901450	15980	15980	15980	15980	0
315	20230714	140300	95901450	15980	15980	15980	15980	0
316	20230714	140200	95901450	15980	15980	15980	15980	0
317	20230714	140100	95901450	15980	15980	15980	15980	0
318	20230714	140000	95901450	15980	15980	15980	15980	0
319	20230714	135900	95901450	15980	15980	15980	15980	0
320	20230714	135800	95901450	15980	15980	15980	15980	0
321	20230714	135700	95901450	15980	15980	15980	15980	0
322	20230714	135600	95901450	15980	15980	15980	15980	0
323	20230714	135500	95901450	15980	15980	15980	15980	0
324	20230714	135400	95901450	15980	15980	15980	15980	0
325	20230714	135300	95901450	15980	15980	15980	15980	0
326	20230714	135200	95901450	15980	15980	15980	15980	0
327	20230714	135100	95901450	15980	15980	15980	15980	0
328	20230714	135000	95901450	15980	15980	15980	15980	4
329	20230714	134900	95837530	15950	15950	15950	15950	0
330	20230714	134800	95837530	15950	15950	15950	15950	0
331	20230714	134700	95837530	15950	15950	15950	15950	0
332	20230714	134600	95837530	15950	15950	15950	15950	0
333	20230714	134500	95837530	15950	15960	15960	15950	123
334	20230714	134400	93874850	15960	15960	15960	15960	0
335	20230714	134300	93874850	15960	15960	15960	15960	0
336	20230714	134200	93874850	15960	15960	15960	15960	3
337	20230714	134100	93826970	15960	15960	15960	15960	0
338	20230714	134000	93826970	15960	15960	15960	15960	0
339	20230714	133900	93826970	15960	15960	15960	15960	0
340	20230714	133800	93826970	15960	15960	15960	15960	0
341	20230714	133700	93826970	15960	15960	15960	15960	0
342	20230714	133600	93826970	15960	15960	15960	15960	0
343	20230714	133500	93826970	15960	15960	15960	15960	0
344	20230714	133400	93826970	15960	15960	15960	15960	0
345	20230714	133300	93826970	15960	15960	15960	15960	0
346	20230714	133200	93826970	15960	15960	15960	15960	0
347	20230714	133100	93826970	15960	15960	15960	15960	0
348	20230714	133000	93826970	15960	15960	15960	15960	0
349	20230714	132900	93826970	15960	15960	15960	15960	0
350	20230714	132800	93826970	15960	15960	15960	15960	5
351	20230714	132700	93747170	15960	15960	15960	15960	0
352	20230714	132600	93747170	15960	15960	15960	15960	0
353	20230714	132500	93747170	15960	15960	15960	15960	0
354	20230714	132400	93747170	15960	15960	15960	15960	0
355	20230714	132300	93747170	15960	15960	15960	15960	0
356	20230714	132200	93747170	15960	15960	15960	15960	0
357	20230714	132100	93747170	15960	15960	15960	15960	0
358	20230714	132000	93747170	15960	15960	15960	15960	0
359	20230714	131900	93747170	15960	15960	15960	15960	0
360	20230714	131800	93747170	15960	15960	15960	15960	0
361	20230714	131700	93747170	15960	15960	15960	15960	0
362	20230714	131600	93747170	15960	15960	15960	15960	0
363	20230714	131500	93747170	15960	15960	15960	15960	0
364	20230714	131400	93747170	15960	15960	15960	15960	0
365	20230714	131300	93747170	15960	15960	15960	15960	1
366	20230714	131200	93731210	15950	15950	15950	15950	0
367	20230714	131100	93731210	15950	15950	15950	15950	0
368	20230714	131000	93731210	15950	15950	15950	15950	0
369	20230714	130900	93731210	15950	15950	15950	15950	0
370	20230714	130800	93731210	15950	15950	15950	15950	0
371	20230714	130700	93731210	15950	15950	15950	15950	13
372	20230714	130600	93523860	15960	15960	15960	15960	64
373	20230714	130500	92502420	15960	15960	15960	15960	0
374	20230714	130400	92502420	15960	15960	15960	15960	0
375	20230714	130300	92502420	15960	15960	15960	15960	0
376	20230714	130200	92502420	15960	15970	15970	15960	72
377	20230714	130100	91353280	15980	15980	15980	15980	0
378	20230714	130000	91353280	15980	15980	15980	15980	38
379	20230714	125900	90746040	15980	15980	15980	15980	0
380	20230714	125800	90746040	15980	15980	15980	15980	0
381	20230714	125700	90746040	15980	15980	15980	15980	63
382	20230714	125600	89739300	15990	15990	15990	15990	10
383	20230714	125500	89579400	15990	15990	15990	15990	0
384	20230714	125400	89579400	15990	15990	15990	15990	0
385	20230714	125300	89579400	15990	15990	15990	15990	0
386	20230714	125200	89579400	15990	15990	15990	15990	0
387	20230714	125100	89579400	15990	15990	15990	15990	0
388	20230714	125000	89579400	15990	15980	15990	15980	28
389	20230714	124900	89131690	15990	15990	15990	15990	0
390	20230714	124800	89131690	15990	15990	15990	15990	0
391	20230714	124700	89131690	15990	15990	15990	15990	0
392	20230714	124600	89131690	15990	16000	16000	15990	22
393	20230714	124500	88779900	16000	16000	16000	16000	0
394	20230714	124400	88779900	16000	16000	16000	16000	0
395	20230714	124300	88779900	16000	16000	16000	16000	15
396	20230714	124200	88539900	16020	16020	16020	16020	0
397	20230714	124100	88539900	16020	16010	16020	16010	343
398	20230714	124000	83045710	16000	16000	16000	16000	0
399	20230714	123900	83045710	16000	16000	16000	16000	0
400	20230714	123800	83045710	16000	16000	16000	16000	0
401	20230714	123700	83045710	16000	16000	16000	16000	54
402	20230714	123600	82181710	16000	16000	16000	16000	2
403	20230714	123500	82149710	16000	16000	16000	16000	2
404	20230714	123400	82117710	16090	16090	16090	16090	1
405	20230714	123300	82101620	16100	16100	16100	16100	0
406	20230714	123200	82101620	16100	16100	16100	16100	0
407	20230714	123100	82101620	16100	16100	16100	16100	0
408	20230714	123000	82101620	16100	16100	16100	16100	0
409	20230714	122900	82101620	16100	16100	16100	16100	0
410	20230714	122800	82101620	16100	16100	16100	16100	0
411	20230714	122700	82101620	16100	16100	16100	16100	0
412	20230714	122600	82101620	16100	16100	16100	16100	0
413	20230714	122500	82101620	16100	16100	16100	16100	0
414	20230714	122400	82101620	16100	16100	16100	16100	14
415	20230714	122300	81876220	16100	16100	16100	16100	74
416	20230714	122200	80684820	16100	16100	16100	16100	0
417	20230714	122100	80684820	16100	16100	16100	16100	0
418	20230714	122000	80684820	16100	16000	16120	16000	676
419	20230714	121900	69813060	15970	15960	15970	15960	8
420	20230714	121800	69685330	15950	15950	15950	15950	0
421	20230714	121700	69685330	15950	15950	15950	15950	0
422	20230714	121600	69685330	15950	15950	15950	15950	1
423	20230714	121500	69669380	15950	15950	15950	15950	52
424	20230714	121400	68839980	15910	15910	15910	15910	1
425	20230714	121300	68824070	15910	15910	15910	15910	0
426	20230714	121200	68824070	15910	15910	15910	15910	1
427	20230714	121100	68808160	15910	15910	15910	15910	0
428	20230714	121000	68808160	15910	15910	15910	15910	0
429	20230714	120900	68808160	15910	15910	15910	15910	1
430	20230714	120800	68792250	15900	15900	15900	15900	0
431	20230714	120700	68792250	15900	15900	15900	15900	0
432	20230714	120600	68792250	15900	15900	15900	15900	0
433	20230714	120500	68792250	15900	15900	15900	15900	0
434	20230714	120400	68792250	15900	15900	15900	15900	0
435	20230714	120300	68792250	15900	15900	15900	15900	0
436	20230714	120200	68792250	15900	15900	15900	15900	1
437	20230714	120100	68776350	15900	15900	15900	15900	0
438	20230714	120000	68776350	15900	15900	15900	15900	18
439	20230714	115900	68490150	15900	15870	15900	15870	34
440	20230714	115800	67949810	15870	15870	15870	15870	64
441	20230714	115700	66934130	15860	15860	15860	15860	12
442	20230714	115600	66743810	15860	15870	15870	15860	15
443	20230714	115500	66505780	15870	15870	15870	15870	11
444	20230714	115400	66331210	15870	15870	15870	15870	7
445	20230714	115300	66220120	15870	15870	15870	15870	10
446	20230714	115200	66061420	15870	15870	15880	15870	19
447	20230714	115100	65759880	15870	15870	15870	15870	11
448	20230714	115000	65585310	15870	15870	15870	15870	5
449	20230714	114900	65505960	15870	15860	15870	15860	30
450	20230714	114800	65029910	15870	15870	15870	15870	38
451	20230714	114700	64426850	15870	15870	15870	15870	11
452	20230714	114600	64252280	15870	15870	15870	15870	8
453	20230714	114500	64125320	15870	15870	15870	15870	12
454	20230714	114400	63934880	15870	15870	15880	15870	11
455	20230714	114300	63760280	15870	15870	15870	15870	6
456	20230714	114200	63665060	15870	15870	15870	15870	7
457	20230714	114100	63553970	15870	15880	15880	15870	12
458	20230714	114000	63363510	15880	15880	15880	15880	13
459	20230714	113900	63157070	15880	15880	15880	15880	18
460	20230714	113800	62871230	15880	15880	15880	15880	10
461	20230714	113700	62712430	15880	15880	15880	15880	11
462	20230714	113600	62537750	15880	15880	15880	15880	10
463	20230714	113500	62378950	15890	15890	15890	15890	6
464	20230714	113400	62283610	15890	15890	15890	15890	16
465	20230714	113300	62029370	15970	15970	15970	15970	0
466	20230714	113200	62029370	15970	15890	15970	15890	326
467	20230714	113100	56826390	15890	15890	15890	15890	8
468	20230714	113000	56699270	15890	15890	15890	15890	13
469	20230714	112900	56492700	15890	15890	15890	15890	146
470	20230714	112800	54172760	15890	15890	15890	15890	100
471	20230714	112700	52583760	15880	15880	15890	15880	11
472	20230714	112600	52409040	15880	15860	15880	15860	20
473	20230714	112500	52091570	15860	15860	15860	15860	6
474	20230714	112400	51996410	15860	15860	15860	15860	1
475	20230714	112300	51980550	15860	15850	15860	15850	32
476	20230714	112200	51473290	15850	15850	15850	15850	1
477	20230714	112100	51457440	15850	15850	15850	15850	9
478	20230714	112000	51314790	15850	15860	15860	15850	8
479	20230714	111900	51187930	15860	15860	15860	15860	18
480	20230714	111800	50902450	15860	15850	15860	15850	8
481	20230714	111700	50775600	15850	15850	15850	15850	11
482	20230714	111600	50601250	15850	15850	15850	15850	5
483	20230714	111500	50522000	15850	15860	15860	15850	14
484	20230714	111400	50300020	15860	15850	15860	15850	10
485	20230714	111300	50141460	15850	15850	15850	15850	8
486	20230714	111200	50014660	15850	15850	15850	15850	15
487	20230714	111100	49776910	15850	15850	15850	15850	4
488	20230714	111000	49713510	15850	15850	15850	15850	13
489	20230714	110900	49507460	15850	15850	15850	15850	4
490	20230714	110800	49444060	15850	15850	15850	15850	14
491	20230714	110700	49222160	15850	15850	15850	15850	5
492	20230714	110600	49142910	15850	15850	15850	15850	9
493	20230714	110500	49000260	15860	15850	15860	15850	8
494	20230714	110400	48873450	15850	15840	15850	15840	18
495	20230714	110300	48588230	15840	15840	15840	15840	2
496	20230714	110200	48556550	15850	15840	15850	15840	14
497	20230714	110100	48334770	15840	15840	15850	15840	10
498	20230714	110000	48176360	15840	15840	15850	15840	12
499	20230714	105900	47986260	15840	15840	15840	15840	10
500	20230714	105800	47827860	15840	15840	15840	15840	4
501	20230714	105700	47764500	15840	15840	15840	15840	16
502	20230714	105600	47511060	15850	15850	15850	15850	41
503	20230714	105500	46861210	15850	15850	15860	15850	11
504	20230714	105400	46686830	15860	15850	15860	15850	8
505	20230714	105300	46560020	15850	15850	15850	15850	12
506	20230714	105200	46369820	15850	15850	15850	15850	8
507	20230714	105100	46243020	15850	15850	15850	15850	6
508	20230714	105000	46147920	15850	15850	15850	15850	14
509	20230714	104900	45926020	15850	15850	15860	15850	11
510	20230714	104800	45751660	15860	15840	15860	15840	3
511	20230714	104700	45704110	15840	15840	15840	15840	8
512	20230714	104600	45577390	15840	15850	15850	15840	20
513	20230714	104500	45260440	15840	15850	15850	15840	6
514	20230714	104400	45165360	15850	15850	15850	15850	7
515	20230714	104300	45054410	15840	15840	15850	15840	7
516	20230714	104200	44943520	15840	15840	15840	15840	12
517	20230714	104100	44753440	15840	15840	15840	15840	8
518	20230714	104000	44626720	15840	15840	15840	15840	9
519	20230714	103900	44484160	15840	15850	15850	15840	12
520	20230714	103800	44293980	15850	15850	15850	15850	9
521	20230714	103700	44151330	15850	15850	15850	15850	6
522	20230714	103600	44056230	15840	15850	15850	15840	17
523	20230714	103500	43786820	15850	15850	15860	15850	9
524	20230714	103400	43644160	15850	15840	15850	15840	14
525	20230714	103300	43422370	15840	15840	15840	15840	6
526	20230714	103200	43327330	15840	15840	15840	15840	14
527	20230714	103100	43105570	15840	15840	15840	15840	12
528	20230714	103000	42915490	15840	15840	15840	15840	10
529	20230714	102900	42757090	15840	15840	15840	15840	2
530	20230714	102800	42725410	15840	15840	15840	15840	15
531	20230714	102700	42487810	15840	15840	15840	15840	7
532	20230714	102600	42376930	15840	15840	15840	15840	6
533	20230714	102500	42281890	15840	15840	15840	15840	10
534	20230714	102400	42123490	15840	15840	15840	15840	7
535	20230714	102300	42012610	15840	15840	15840	15840	15
536	20230714	102200	41775010	15840	15840	15840	15840	2
537	20230714	102100	41743330	15840	15840	15840	15830	10
538	20230714	102000	41584950	15830	15830	15830	15830	16
539	20230714	101900	41331670	15830	15840	15840	15830	11
540	20230714	101800	41157460	15840	15840	15840	15840	5
541	20230714	101700	41078260	15840	15830	15840	15830	19
542	20230714	101600	40777310	15840	15840	15840	15840	13
543	20230714	101500	40571390	15840	15850	15850	15840	8
544	20230714	101400	40444660	15850	15840	15850	15840	5
545	20230714	101300	40365450	15840	15840	15850	15840	29
546	20230714	101200	39906080	15840	15840	15840	15840	4
547	20230714	101100	39842720	15840	15840	15840	15840	6
548	20230714	101000	39747680	15840	15840	15840	15840	18
549	20230714	100900	39462560	15840	15840	15840	15840	163
550	20230714	100800	36880640	15850	15850	15850	15840	57
551	20230714	100700	35977210	15850	15850	15850	15850	10
552	20230714	100600	35818710	15850	15850	15850	15850	14
553	20230714	100500	35596810	15850	15850	15850	15850	6
554	20230714	100400	35501710	15850	15850	15850	15850	4
555	20230714	100300	35438310	15860	15850	15860	15850	6
556	20230714	100200	35343190	15850	15850	15850	15850	13
557	20230714	100100	35137140	15850	15840	15850	15840	159
558	20230714	100000	32618530	15840	15840	15850	15840	20
559	20230714	095900	32301720	15850	15850	15850	15850	114
560	20230714	095800	30494820	15850	15850	15860	15850	93
561	20230714	095700	29020610	15850	15850	15850	15850	15
562	20230714	095600	28782860	15850	15850	15850	15850	4
563	20230714	095500	28719460	15850	15860	15860	15850	118
564	20230714	095400	26848170	15860	15870	15870	15860	7
565	20230714	095300	26737140	15860	15860	15860	15860	7
566	20230714	095200	26626120	15860	15860	15860	15860	7
567	20230714	095100	26515100	15860	15860	15870	15860	12
568	20230714	095000	26324770	15860	15860	15870	15860	19
569	20230714	094900	26023410	15850	15850	15850	15850	11
570	20230714	094800	25849060	15850	15860	15860	15850	5
571	20230714	094700	25769790	15850	15860	15860	15850	19
572	20230714	094600	25468520	15860	15860	15870	15860	5
573	20230714	094500	25389200	15850	15860	15860	15850	14
574	20230714	094400	25167170	15860	15850	15860	15850	16
575	20230714	094300	24913550	15850	15850	15860	15850	10
576	20230714	094200	24755010	15850	15860	15860	15850	20
577	20230714	094100	24437870	15860	15850	15860	15850	11
578	20230714	094000	24263460	15850	15850	15850	15850	18
579	20230714	093900	23978160	15850	15850	15850	15850	2
580	20230714	093800	23946460	15970	15850	15970	15850	37
581	20230714	093700	23357130	15850	15860	15860	15850	3
582	20230714	093600	23309570	15850	15850	15850	15850	19
583	20230714	093500	23008420	15850	15860	15860	15850	5
584	20230714	093400	22929160	15850	15860	15860	15850	21
585	20230714	093300	22596140	15860	15910	15910	15860	11
586	20230714	093200	22421580	15910	15860	15910	15860	109
587	20230714	093100	20688560	15860	15870	15870	15850	219
588	20230714	093000	17217360	15850	15850	15860	15850	7
589	20230714	092900	17106370	15850	15850	15850	15850	16
590	20230714	092800	16852770	15850	15850	15860	15850	28
591	20230714	092700	16408960	15850	15870	15870	15850	75
592	20230714	092600	15219120	15870	15870	15870	15870	8
593	20230714	092500	15092160	15870	15870	15870	15870	11
594	20230714	092400	14917590	15870	15880	15880	15870	8
595	20230714	092300	14790590	15880	15910	15910	15880	201
596	20230714	092200	11595660	15910	15910	15910	15910	148
597	20230714	092100	9240980	15910	15910	15910	15910	14
598	20230714	092000	9018240	15910	15910	15920	15910	11
599	20230714	091900	8843160	15910	15910	15910	15910	19
600	20230714	091800	8540870	15920	15910	15920	15910	101
601	20230714	091700	6933160	15910	15920	15920	15910	63
602	20230714	091600	5930290	15920	15920	15920	15920	7
603	20230714	091500	5818850	15920	15920	15920	15920	9
604	20230714	091400	5675570	15920	15920	15920	15920	11
605	20230714	091300	5500450	15920	15910	15920	15910	9
606	20230714	091200	5357240	15910	15920	15920	15910	21
607	20230714	091100	5022930	15920	15910	15920	15910	12
608	20230714	091000	4831980	15910	15910	15920	15910	13
609	20230714	090900	4625130	15920	15920	15920	15910	4
610	20230714	090800	4561470	15910	15920	15920	15910	10
611	20230714	090700	4402330	15920	15920	15920	15920	10
612	20230714	090600	4243130	15920	15920	15920	15920	13
613	20230714	090500	4036170	15920	15920	15920	15920	26
614	20230714	090400	3622250	15970	15930	15970	15910	179
615	20230714	090300	764020	15920	15920	15930	15920	12
616	20230714	090200	572950	15920	15900	15920	15900	11
617	20230714	090100	397920	15900	15900	15900	15900	7
618	20230714	090000	286620	15900	15930	15930	15900	18