KissMeData/038390/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191600	119379030	15930	15930	15930	15930	169
3	20230718	191500	119379030	15930	15930	15930	15930	0
4	20230718	191400	119379030	15930	15930	15930	15930	0
5	20230718	191300	119379030	15930	15930	15930	15930	0
6	20230718	191200	119379030	15930	15930	15930	15930	0
7	20230718	191100	119379030	15930	15930	15930	15930	0
8	20230718	191000	119379030	15930	15930	15930	15930	0
9	20230718	190900	119379030	15930	15930	15930	15930	0
10	20230718	190800	119379030	15930	15930	15930	15930	0
11	20230718	190700	119379030	15930	15930	15930	15930	0
12	20230718	190600	119379030	15930	15930	15930	15930	0
13	20230718	190500	119379030	15930	15930	15930	15930	0
14	20230718	190400	119379030	15930	15930	15930	15930	0
15	20230718	190300	119379030	15930	15930	15930	15930	0
16	20230718	190200	119379030	15930	15930	15930	15930	0
17	20230718	190100	119379030	15930	15930	15930	15930	0
18	20230718	190000	119379030	15930	15930	15930	15930	0
19	20230718	185900	119379030	15930	15930	15930	15930	0
20	20230718	185800	119379030	15930	15930	15930	15930	0
21	20230718	185700	119379030	15930	15930	15930	15930	0
22	20230718	185600	119379030	15930	15930	15930	15930	0
23	20230718	185500	119379030	15930	15930	15930	15930	0
24	20230718	185400	119379030	15930	15930	15930	15930	0
25	20230718	185300	119379030	15930	15930	15930	15930	0
26	20230718	185200	119379030	15930	15930	15930	15930	0
27	20230718	185100	119379030	15930	15930	15930	15930	0
28	20230718	185000	119379030	15930	15930	15930	15930	0
29	20230718	184900	119379030	15930	15930	15930	15930	0
30	20230718	184800	119379030	15930	15930	15930	15930	0
31	20230718	184700	119379030	15930	15930	15930	15930	0
32	20230718	184600	119379030	15930	15930	15930	15930	169
33	20230718	184500	119379030	15930	15930	15930	15930	0
34	20230718	184400	119379030	15930	15930	15930	15930	0
35	20230718	184300	119379030	15930	15930	15930	15930	0
36	20230718	184200	119379030	15930	15930	15930	15930	0
37	20230718	184100	119379030	15930	15930	15930	15930	0
38	20230718	184000	119379030	15930	15930	15930	15930	0
39	20230718	183900	119379030	15930	15930	15930	15930	0
40	20230718	183800	119379030	15930	15930	15930	15930	0
41	20230718	183700	119379030	15930	15930	15930	15930	0
42	20230718	183600	119379030	15930	15930	15930	15930	0
43	20230718	183500	119379030	15930	15930	15930	15930	0
44	20230718	183400	119379030	15930	15930	15930	15930	0
45	20230718	183300	119379030	15930	15930	15930	15930	0
46	20230718	183200	119379030	15930	15930	15930	15930	0
47	20230718	183100	119379030	15930	15930	15930	15930	0
48	20230718	183000	119379030	15930	15930	15930	15930	0
49	20230718	182900	119379030	15930	15930	15930	15930	0
50	20230718	182800	119379030	15930	15930	15930	15930	0
51	20230718	182700	119379030	15930	15930	15930	15930	0
52	20230718	182600	119379030	15930	15930	15930	15930	0
53	20230718	182500	119379030	15930	15930	15930	15930	0
54	20230718	182400	119379030	15930	15930	15930	15930	0
55	20230718	182300	119379030	15930	15930	15930	15930	0
56	20230718	182200	119379030	15930	15930	15930	15930	0
57	20230718	182100	119379030	15930	15930	15930	15930	0
58	20230718	182000	119379030	15930	15930	15930	15930	0
59	20230718	181900	119379030	15930	15930	15930	15930	0
60	20230718	181800	119379030	15930	15930	15930	15930	0
61	20230718	181700	119379030	15930	15930	15930	15930	0
62	20230718	181600	119379030	15930	15930	15930	15930	169
63	20230718	181500	119379030	15930	15930	15930	15930	0
64	20230718	181400	119379030	15930	15930	15930	15930	0
65	20230718	181300	119379030	15930	15930	15930	15930	0
66	20230718	181200	119379030	15930	15930	15930	15930	0
67	20230718	181100	119379030	15930	15930	15930	15930	0
68	20230718	181000	119379030	15930	15930	15930	15930	0
69	20230718	180900	119379030	15930	15930	15930	15930	0
70	20230718	180800	119379030	15930	15930	15930	15930	0
71	20230718	180700	119379030	15930	15930	15930	15930	0
72	20230718	180600	119379030	15930	15930	15930	15930	0
73	20230718	180500	119379030	15930	15930	15930	15930	0
74	20230718	180400	119379030	15930	15930	15930	15930	0
75	20230718	180300	119379030	15930	15930	15930	15930	0
76	20230718	180200	119379030	15930	15930	15930	15930	0
77	20230718	180100	119379030	15930	15930	15930	15930	0
78	20230718	180000	119379030	15930	15930	15930	15930	0
79	20230718	175900	119379030	15930	15930	15930	15930	0
80	20230718	175800	119379030	15930	15930	15930	15930	0
81	20230718	175700	119379030	15930	15930	15930	15930	0
82	20230718	175600	119379030	15930	15930	15930	15930	0
83	20230718	175500	119379030	15930	15930	15930	15930	0
84	20230718	175400	119379030	15930	15930	15930	15930	0
85	20230718	175300	119379030	15930	15930	15930	15930	0
86	20230718	175200	119379030	15930	15930	15930	15930	0
87	20230718	175100	119379030	15930	15930	15930	15930	0
88	20230718	175000	119379030	15930	15930	15930	15930	0
89	20230718	174900	119379030	15930	15930	15930	15930	0
90	20230718	174800	119379030	15930	15930	15930	15930	0
91	20230718	174700	119379030	15930	15930	15930	15930	0
92	20230718	174600	119379030	15930	15930	15930	15930	169
93	20230718	174500	119379030	15930	15930	15930	15930	0
94	20230718	174400	119379030	15930	15930	15930	15930	0
95	20230718	174300	119379030	15930	15930	15930	15930	0
96	20230718	174200	119379030	15930	15930	15930	15930	0
97	20230718	174100	119379030	15930	15930	15930	15930	0
98	20230718	174000	119379030	15930	15930	15930	15930	0
99	20230718	173900	119379030	15930	15930	15930	15930	0
100	20230718	173800	119379030	15930	15930	15930	15930	0
101	20230718	173700	119379030	15930	15930	15930	15930	0
102	20230718	173600	119379030	15930	15930	15930	15930	0
103	20230718	173500	119379030	15930	15930	15930	15930	0
104	20230718	173400	119379030	15930	15930	15930	15930	0
105	20230718	173300	119379030	15930	15930	15930	15930	0
106	20230718	173200	119379030	15930	15930	15930	15930	0
107	20230718	173100	119379030	15930	15930	15930	15930	0
108	20230718	173000	119379030	15930	15930	15930	15930	0
109	20230718	172900	119379030	15930	15930	15930	15930	0
110	20230718	172800	119379030	15930	15930	15930	15930	0
111	20230718	172700	119379030	15930	15930	15930	15930	0
112	20230718	172600	119379030	15930	15930	15930	15930	0
113	20230718	172500	119379030	15930	15930	15930	15930	0
114	20230718	172400	119379030	15930	15930	15930	15930	0
115	20230718	172300	119379030	15930	15930	15930	15930	0
116	20230718	172200	119379030	15930	15930	15930	15930	0
117	20230718	172100	119379030	15930	15930	15930	15930	0
118	20230718	172000	119379030	15930	15930	15930	15930	0
119	20230718	171900	119379030	15930	15930	15930	15930	0
120	20230718	171800	119379030	15930	15930	15930	15930	0
121	20230718	171700	119379030	15930	15930	15930	15930	0
122	20230718	171600	119379030	15930	15930	15930	15930	169
123	20230718	171500	119379030	15930	15930	15930	15930	0
124	20230718	171400	119379030	15930	15930	15930	15930	0
125	20230718	171300	119379030	15930	15930	15930	15930	0
126	20230718	171200	119379030	15930	15930	15930	15930	0
127	20230718	171100	119379030	15930	15930	15930	15930	0
128	20230718	171000	119379030	15930	15930	15930	15930	0
129	20230718	170900	119379030	15930	15930	15930	15930	0
130	20230718	170800	119379030	15930	15930	15930	15930	0
131	20230718	170700	119379030	15930	15930	15930	15930	0
132	20230718	170600	119379030	15930	15930	15930	15930	0
133	20230718	170500	119379030	15930	15930	15930	15930	0
134	20230718	170400	119379030	15930	15930	15930	15930	0
135	20230718	170300	119379030	15930	15930	15930	15930	0
136	20230718	170200	119379030	15930	15930	15930	15930	0
137	20230718	170100	119379030	15930	15930	15930	15930	0
138	20230718	170000	119379030	15930	15930	15930	15930	0
139	20230718	165900	119379030	15930	15930	15930	15930	0
140	20230718	165800	119379030	15930	15930	15930	15930	0
141	20230718	165700	119379030	15930	15930	15930	15930	0
142	20230718	165600	119379030	15930	15930	15930	15930	0
143	20230718	165500	119379030	15930	15930	15930	15930	0
144	20230718	165400	119379030	15930	15930	15930	15930	0
145	20230718	165300	119379030	15930	15930	15930	15930	0
146	20230718	165200	119379030	15930	15930	15930	15930	0
147	20230718	165100	119379030	15930	15930	15930	15930	0
148	20230718	165000	119379030	15930	15930	15930	15930	0
149	20230718	164900	119379030	15930	15930	15930	15930	0
150	20230718	164800	119379030	15930	15930	15930	15930	0
151	20230718	164700	119379030	15930	15930	15930	15930	0
152	20230718	164600	119379030	15930	15930	15930	15930	169
153	20230718	164500	119379030	15930	15930	15930	15930	0
154	20230718	164400	119379030	15930	15930	15930	15930	0
155	20230718	164300	119379030	15930	15930	15930	15930	0
156	20230718	164200	119379030	15930	15930	15930	15930	0
157	20230718	164100	119379030	15930	15930	15930	15930	0
158	20230718	164000	119379030	15930	15930	15930	15930	0
159	20230718	163900	119379030	15930	15930	15930	15930	0
160	20230718	163800	119379030	15930	15930	15930	15930	0
161	20230718	163700	119379030	15930	15930	15930	15930	0
162	20230718	163600	119379030	15930	15930	15930	15930	0
163	20230718	163500	119379030	15930	15930	15930	15930	0
164	20230718	163400	119379030	15930	15930	15930	15930	0
165	20230718	163300	119379030	15930	15930	15930	15930	0
166	20230718	163200	119379030	15930	15930	15930	15930	0
167	20230718	163100	119379030	15930	15930	15930	15930	0
168	20230718	163000	119379030	15930	15930	15930	15930	0
169	20230718	162900	119379030	15930	15930	15930	15930	0
170	20230718	162800	119379030	15930	15930	15930	15930	0
171	20230718	162700	119379030	15930	15930	15930	15930	0
172	20230718	162600	119379030	15930	15930	15930	15930	0
173	20230718	162500	119379030	15930	15930	15930	15930	0
174	20230718	162400	119379030	15930	15930	15930	15930	0
175	20230718	162300	119379030	15930	15930	15930	15930	0
176	20230718	162200	119379030	15930	15930	15930	15930	0
177	20230718	162100	119379030	15930	15930	15930	15930	0
178	20230718	162000	119379030	15930	15930	15930	15930	0
179	20230718	161900	119379030	15930	15930	15930	15930	0
180	20230718	161800	119379030	15930	15930	15930	15930	0
181	20230718	161700	119379030	15930	15930	15930	15930	0
182	20230718	161600	119379030	15930	15930	15930	15930	169
183	20230718	161500	119379030	15930	15930	15930	15930	0
184	20230718	161400	119379030	15930	15930	15930	15930	0
185	20230718	161300	119379030	15930	15930	15930	15930	0
186	20230718	161200	119379030	15930	15930	15930	15930	0
187	20230718	161100	119379030	15930	15930	15930	15930	0
188	20230718	161000	119379030	15930	15930	15930	15930	0
189	20230718	160900	119379030	15930	15930	15930	15930	0
190	20230718	160800	119379030	15930	15930	15930	15930	0
191	20230718	160700	119379030	15930	15930	15930	15930	0
192	20230718	160600	119379030	15930	15930	15930	15930	0
193	20230718	160500	119379030	15930	15930	15930	15930	0
194	20230718	160400	119379030	15930	15930	15930	15930	0
195	20230718	160300	119379030	15930	15930	15930	15930	0
196	20230718	160200	119379030	15930	15930	15930	15930	0
197	20230718	160100	119379030	15930	15930	15930	15930	0
198	20230718	160000	119379030	15930	15930	15930	15930	0
199	20230718	155900	119379030	15930	15930	15930	15930	0
200	20230718	155800	119379030	15930	15930	15930	15930	0
201	20230718	155700	119379030	15930	15930	15930	15930	0
202	20230718	155600	119379030	15930	15930	15930	15930	0
203	20230718	155500	119379030	15930	15930	15930	15930	0
204	20230718	155400	119379030	15930	15930	15930	15930	0
205	20230718	155300	119379030	15930	15930	15930	15930	0
206	20230718	155200	119379030	15930	15930	15930	15930	0
207	20230718	155100	119379030	15930	15930	15930	15930	0
208	20230718	155000	119379030	15930	15930	15930	15930	0
209	20230718	154900	119379030	15930	15930	15930	15930	0
210	20230718	154800	119379030	15930	15930	15930	15930	0
211	20230718	154700	119379030	15930	15930	15930	15930	0
212	20230718	154600	119379030	15930	15930	15930	15930	169
213	20230718	154500	119379030	15930	15930	15930	15930	0
214	20230718	154400	119379030	15930	15930	15930	15930	0
215	20230718	154300	119379030	15930	15930	15930	15930	0
216	20230718	154200	119379030	15930	15930	15930	15930	0
217	20230718	154100	119379030	15930	15930	15930	15930	0
218	20230718	154000	119379030	15930	15930	15930	15930	0
219	20230718	153900	119379030	15930	15930	15930	15930	0
220	20230718	153800	119379030	15930	15930	15930	15930	0
221	20230718	153700	119379030	15930	15930	15930	15930	0
222	20230718	153600	119379030	15930	15930	15930	15930	0
223	20230718	153500	119379030	15930	15930	15930	15930	0
224	20230718	153400	119379030	15930	15930	15930	15930	0
225	20230718	153300	119379030	15930	15930	15930	15930	0
226	20230718	153200	119379030	15930	15930	15930	15930	0
227	20230718	153100	119379030	15930	15930	15930	15930	0
228	20230718	153000	119379030	15930	15930	15930	15930	169
229	20230718	152900	116686860	15930	15930	15930	15930	0
230	20230718	152800	116686860	15930	15930	15930	15930	0
231	20230718	152700	116686860	15930	15930	15930	15930	0
232	20230718	152600	116686860	15930	15930	15930	15930	0
233	20230718	152500	116686860	15930	15930	15930	15930	0
234	20230718	152400	116686860	15930	15930	15930	15930	0
235	20230718	152300	116686860	15930	15930	15930	15930	0
236	20230718	152200	116686860	15930	15930	15930	15930	0
237	20230718	152100	116686860	15930	15930	15930	15930	0
238	20230718	152000	116686860	15930	15930	15930	15930	0
239	20230718	151900	116686860	15930	15940	15940	15930	217
240	20230718	151800	113228680	15980	15980	15980	15980	2
241	20230718	151700	113196720	15980	15980	15980	15980	1
242	20230718	151600	113180740	15990	15990	15990	15990	0
243	20230718	151500	113180740	15990	15990	15990	15990	0
244	20230718	151400	113180740	15990	15990	15990	15990	0
245	20230718	151300	113180740	15990	15990	15990	15990	1
246	20230718	151200	113164750	16000	16000	16000	16000	0
247	20230718	151100	113164750	16000	16000	16000	16000	0
248	20230718	151000	113164750	16000	16000	16000	16000	0
249	20230718	150900	113164750	16000	16000	16000	16000	0
250	20230718	150800	113164750	16000	16000	16000	16000	1
251	20230718	150700	113148750	15930	15930	15930	15930	99
252	20230718	150600	111571680	15930	15980	16000	15930	812
253	20230718	150500	98627830	15970	15970	15970	15970	24
254	20230718	150400	98244550	15970	15970	15970	15970	0
255	20230718	150300	98244550	15970	15970	15970	15970	0
256	20230718	150200	98244550	15970	15970	15970	15970	0
257	20230718	150100	98244550	15970	15970	15970	15970	2
258	20230718	150000	98212610	15960	15960	15960	15960	0
259	20230718	145900	98212610	15960	15960	15960	15960	0
260	20230718	145800	98212610	15960	15960	15960	15960	0
261	20230718	145700	98212610	15960	15960	15960	15960	0
262	20230718	145600	98212610	15960	15960	15960	15960	0
263	20230718	145500	98212610	15960	15960	15960	15960	5
264	20230718	145400	98132810	15960	15960	15960	15960	33
265	20230718	145300	97606130	15970	15970	15970	15970	0
266	20230718	145200	97606130	15970	15970	15970	15970	0
267	20230718	145100	97606130	15970	15970	15970	15970	1
268	20230718	145000	97590160	15960	15950	15960	15950	7
269	20230718	144900	97478500	15950	15950	15950	15950	43
270	20230718	144800	96792650	15950	15950	15950	15950	7
271	20230718	144700	96681000	15950	15950	15950	15950	0
272	20230718	144600	96681000	15950	15950	15950	15950	0
273	20230718	144500	96681000	15950	15950	15950	15950	0
274	20230718	144400	96681000	15950	15950	15950	15950	0
275	20230718	144300	96681000	15950	15950	15950	15950	0
276	20230718	144200	96681000	15950	15950	15950	15950	0
277	20230718	144100	96681000	15950	15950	15950	15950	0
278	20230718	144000	96681000	15950	15950	15950	15950	0
279	20230718	143900	96681000	15950	15950	15950	15950	33
280	20230718	143800	96154650	15970	15970	15970	15970	0
281	20230718	143700	96154650	15970	15970	15970	15970	0
282	20230718	143600	96154650	15970	15970	15970	15970	0
283	20230718	143500	96154650	15970	15970	15970	15970	0
284	20230718	143400	96154650	15970	15970	15970	15970	0
285	20230718	143300	96154650	15970	15970	15970	15970	0
286	20230718	143200	96154650	15970	15970	15970	15970	0
287	20230718	143100	96154650	15970	15970	15970	15970	0
288	20230718	143000	96154650	15970	15970	15970	15970	0
289	20230718	142900	96154650	15970	15970	15970	15970	0
290	20230718	142800	96154650	15970	15970	15970	15970	0
291	20230718	142700	96154650	15970	15970	15970	15970	0
292	20230718	142600	96154650	15970	15970	15970	15970	0
293	20230718	142500	96154650	15970	15970	15970	15970	1
294	20230718	142400	96138680	15930	15930	15930	15930	0
295	20230718	142300	96138680	15930	15930	15930	15930	0
296	20230718	142200	96138680	15930	15930	15930	15930	0
297	20230718	142100	96138680	15930	15930	15930	15930	0
298	20230718	142000	96138680	15930	15930	15930	15930	0
299	20230718	141900	96138680	15930	15930	15930	15930	0
300	20230718	141800	96138680	15930	15930	15930	15930	0
301	20230718	141700	96138680	15930	15930	15930	15930	0
302	20230718	141600	96138680	15930	15930	15930	15930	0
303	20230718	141500	96138680	15930	15930	15930	15930	124
304	20230718	141400	94163360	15920	15920	15920	15920	0
305	20230718	141300	94163360	15920	15920	15920	15920	0
306	20230718	141200	94163360	15920	15920	15920	15920	1
307	20230718	141100	94147440	15920	15920	15920	15920	0
308	20230718	141000	94147440	15920	15920	15920	15920	0
309	20230718	140900	94147440	15920	15930	15930	15920	24
310	20230718	140800	93765250	15930	15930	15930	15930	0
311	20230718	140700	93765250	15930	15930	15930	15930	0
312	20230718	140600	93765250	15930	15930	15930	15930	0
313	20230718	140500	93765250	15930	15930	15930	15930	0
314	20230718	140400	93765250	15930	15930	15930	15930	0
315	20230718	140300	93765250	15930	15930	15930	15930	0
316	20230718	140200	93765250	15930	15930	15930	15930	0
317	20230718	140100	93765250	15930	15930	15930	15930	0
318	20230718	140000	93765250	15930	15930	15930	15930	0
319	20230718	135900	93765250	15930	15930	15930	15930	0
320	20230718	135800	93765250	15930	15930	15930	15930	2
321	20230718	135700	93733390	15930	15930	15930	15930	2
322	20230718	135600	93701530	15930	15930	15930	15930	0
323	20230718	135500	93701530	15930	15930	15930	15930	0
324	20230718	135400	93701530	15930	15930	15930	15930	0
325	20230718	135300	93701530	15930	15930	15930	15930	0
326	20230718	135200	93701530	15930	15920	15930	15910	493
327	20230718	135100	85853300	15920	15920	15920	15920	0
328	20230718	135000	85853300	15920	15920	15920	15920	0
329	20230718	134900	85853300	15920	15920	15920	15920	0
330	20230718	134800	85853300	15920	15920	15920	15920	0
331	20230718	134700	85853300	15920	15920	15920	15920	0
332	20230718	134600	85853300	15920	15920	15920	15920	0
333	20230718	134500	85853300	15920	15920	15920	15920	0
334	20230718	134400	85853300	15920	15920	15920	15920	0
335	20230718	134300	85853300	15920	15920	15920	15920	0
336	20230718	134200	85853300	15920	15920	15920	15920	0
337	20230718	134100	85853300	15920	15920	15920	15920	93
338	20230718	134000	84372740	15920	15920	15920	15920	0
339	20230718	133900	84372740	15920	15920	15920	15920	0
340	20230718	133800	84372740	15920	15920	15920	15920	0
341	20230718	133700	84372740	15920	15920	15920	15920	0
342	20230718	133600	84372740	15920	15920	15920	15920	0
343	20230718	133500	84372740	15920	15920	15920	15920	0
344	20230718	133400	84372740	15920	15920	15920	15920	0
345	20230718	133300	84372740	15920	15920	15920	15920	0
346	20230718	133200	84372740	15920	15920	15920	15920	0
347	20230718	133100	84372740	15920	15920	15920	15920	0
348	20230718	133000	84372740	15920	15920	15920	15920	0
349	20230718	132900	84372740	15920	15920	15920	15920	0
350	20230718	132800	84372740	15920	15920	15920	15920	0
351	20230718	132700	84372740	15920	15920	15920	15920	0
352	20230718	132600	84372740	15920	15920	15920	15920	0
353	20230718	132500	84372740	15920	15920	15920	15920	0
354	20230718	132400	84372740	15920	15920	15920	15920	0
355	20230718	132300	84372740	15920	15920	15920	15920	0
356	20230718	132200	84372740	15920	15920	15920	15920	10
357	20230718	132100	84213540	15930	15930	15930	15930	0
358	20230718	132000	84213540	15930	15930	15930	15930	0
359	20230718	131900	84213540	15930	15940	15940	15930	39
360	20230718	131800	83591970	15930	15930	15930	15930	0
361	20230718	131700	83591970	15930	15930	15930	15930	0
362	20230718	131600	83591970	15930	15930	15930	15930	0
363	20230718	131500	83591970	15930	15930	15930	15930	0
364	20230718	131400	83591970	15930	15930	15930	15930	0
365	20230718	131300	83591970	15930	15930	15930	15930	0
366	20230718	131200	83591970	15930	15930	15930	15930	0
367	20230718	131100	83591970	15930	15930	15930	15930	0
368	20230718	131000	83591970	15930	15930	15930	15930	3
369	20230718	130900	83544180	15930	15930	15930	15930	0
370	20230718	130800	83544180	15930	15930	15930	15930	0
371	20230718	130700	83544180	15930	15930	15930	15930	0
372	20230718	130600	83544180	15930	15930	15930	15930	0
373	20230718	130500	83544180	15930	15930	15930	15930	0
374	20230718	130400	83544180	15930	15930	15930	15930	0
375	20230718	130300	83544180	15930	15930	15930	15930	0
376	20230718	130200	83544180	15930	15930	15930	15930	0
377	20230718	130100	83544180	15930	15930	15930	15930	0
378	20230718	130000	83544180	15930	15930	15930	15930	0
379	20230718	125900	83544180	15930	15930	15930	15930	26
380	20230718	125800	83130000	15920	15920	15920	15920	0
381	20230718	125700	83130000	15920	15920	15920	15920	14
382	20230718	125600	82907120	15920	15920	15920	15920	60
383	20230718	125500	81951920	15910	15910	15910	15910	0
384	20230718	125400	81951920	15910	15910	15910	15910	47
385	20230718	125300	81204150	15910	15910	15910	15910	0
386	20230718	125200	81204150	15910	15910	15910	15910	0
387	20230718	125100	81204150	15910	15910	15910	15910	0
388	20230718	125000	81204150	15910	15920	15920	15910	26
389	20230718	124900	80790390	15920	15920	15920	15920	0
390	20230718	124800	80790390	15920	15920	15920	15920	0
391	20230718	124700	80790390	15920	15920	15920	15920	0
392	20230718	124600	80790390	15920	15920	15920	15920	0
393	20230718	124500	80790390	15920	15920	15920	15920	16
394	20230718	124400	80535670	15920	15920	15920	15920	0
395	20230718	124300	80535670	15920	15920	15920	15920	0
396	20230718	124200	80535670	15920	15920	15920	15920	20
397	20230718	124100	80217270	15920	15920	15920	15920	0
398	20230718	124000	80217270	15920	15920	15920	15920	0
399	20230718	123900	80217270	15920	15920	15920	15920	0
400	20230718	123800	80217270	15920	15920	15920	15920	0
401	20230718	123700	80217270	15920	15920	15920	15920	0
402	20230718	123600	80217270	15920	15920	15920	15920	0
403	20230718	123500	80217270	15920	15920	15920	15920	0
404	20230718	123400	80217270	15920	15920	15920	15920	0
405	20230718	123300	80217270	15920	15920	15920	15920	0
406	20230718	123200	80217270	15920	15920	15920	15920	0
407	20230718	123100	80217270	15920	15920	15920	15920	0
408	20230718	123000	80217270	15920	15920	15920	15920	70
409	20230718	122900	79102870	15920	15920	15920	15920	0
410	20230718	122800	79102870	15920	15930	15930	15920	540
411	20230718	122700	70502920	15940	15950	15950	15940	330
412	20230718	122600	65240770	15960	15960	15960	15960	0
413	20230718	122500	65240770	15960	15960	15960	15960	0
414	20230718	122400	65240770	15960	15960	15960	15960	0
415	20230718	122300	65240770	15960	15960	15960	15960	0
416	20230718	122200	65240770	15960	15960	15960	15960	0
417	20230718	122100	65240770	15960	15960	15960	15960	0
418	20230718	122000	65240770	15960	15960	15960	15960	0
419	20230718	121900	65240770	15960	15960	15960	15960	0
420	20230718	121800	65240770	15960	15960	15960	15960	6
421	20230718	121700	65145010	15950	15950	15950	15950	0
422	20230718	121600	65145010	15950	15950	15950	15950	0
423	20230718	121500	65145010	15950	15950	15950	15950	0
424	20230718	121400	65145010	15950	15950	15950	15950	0
425	20230718	121300	65145010	15950	15950	15950	15950	0
426	20230718	121200	65145010	15950	15950	15950	15950	0
427	20230718	121100	65145010	15950	15950	15950	15950	0
428	20230718	121000	65145010	15950	15950	15950	15950	0
429	20230718	120900	65145010	15950	15950	15950	15950	0
430	20230718	120800	65145010	15950	15950	15950	15950	0
431	20230718	120700	65145010	15950	15950	15950	15950	0
432	20230718	120600	65145010	15950	15950	15950	15950	0
433	20230718	120500	65145010	15950	15950	15950	15950	0
434	20230718	120400	65145010	15950	15950	15950	15950	0
435	20230718	120300	65145010	15950	15950	15950	15950	0
436	20230718	120200	65145010	15950	15950	15950	15950	0
437	20230718	120100	65145010	15950	15950	15950	15950	0
438	20230718	120000	65145010	15950	15950	15950	15950	0
439	20230718	115900	65145010	15950	15950	15950	15950	0
440	20230718	115800	65145010	15950	15950	15950	15950	0
441	20230718	115700	65145010	15950	15960	15960	15950	123
442	20230718	115600	63182540	15960	15960	15960	15960	0
443	20230718	115500	63182540	15960	15960	15960	15960	0
444	20230718	115400	63182540	15960	15960	15960	15960	0
445	20230718	115300	63182540	15960	15960	15960	15960	0
446	20230718	115200	63182540	15960	15960	15960	15960	124
447	20230718	115100	61203500	15960	15960	15960	15960	0
448	20230718	115000	61203500	15960	15960	15960	15960	0
449	20230718	114900	61203500	15960	15960	15960	15960	1
450	20230718	114800	61187540	15960	15960	15960	15960	0
451	20230718	114700	61187540	15960	15960	15960	15960	0
452	20230718	114600	61187540	15960	15960	15960	15960	0
453	20230718	114500	61187540	15960	15960	15960	15960	0
454	20230718	114400	61187540	15960	15960	15960	15960	0
455	20230718	114300	61187540	15960	15960	15960	15960	0
456	20230718	114200	61187540	15960	15960	15960	15960	0
457	20230718	114100	61187540	15960	15960	15960	15960	0
458	20230718	114000	61187540	15960	15960	15960	15960	0
459	20230718	113900	61187540	15960	15960	15960	15960	0
460	20230718	113800	61187540	15960	15960	15960	15960	0
461	20230718	113700	61187540	15960	15960	15960	15960	0
462	20230718	113600	61187540	15960	15960	15960	15960	0
463	20230718	113500	61187540	15960	15960	15960	15960	41
464	20230718	113400	60533180	15950	15950	15950	15950	0
465	20230718	113300	60533180	15950	15950	15950	15950	0
466	20230718	113200	60533180	15950	15950	15950	15950	0
467	20230718	113100	60533180	15950	15950	15950	15950	0
468	20230718	113000	60533180	15950	15950	15950	15950	0
469	20230718	112900	60533180	15950	15950	15950	15950	5
470	20230718	112800	60453430	15950	15950	15950	15950	0
471	20230718	112700	60453430	15950	15950	15950	15950	0
472	20230718	112600	60453430	15950	15950	15950	15950	0
473	20230718	112500	60453430	15950	15950	15950	15950	0
474	20230718	112400	60453430	15950	15950	15950	15950	33
475	20230718	112300	59927080	15950	15950	15950	15950	0
476	20230718	112200	59927080	15950	15950	15950	15950	0
477	20230718	112100	59927080	15950	15950	15950	15950	58
478	20230718	112000	59001980	15960	15960	15960	15960	0
479	20230718	111900	59001980	15960	15960	15960	15960	0
480	20230718	111800	59001980	15960	15960	15960	15960	33
481	20230718	111700	58475300	15960	15960	15960	15960	0
482	20230718	111600	58475300	15960	15960	15960	15960	0
483	20230718	111500	58475300	15960	15960	15960	15960	0
484	20230718	111400	58475300	15960	15960	15960	15960	42
485	20230718	111300	57804980	15970	15970	15970	15970	3
486	20230718	111200	57757070	15970	15970	15970	15970	0
487	20230718	111100	57757070	15970	15970	15970	15970	0
488	20230718	111000	57757070	15970	15960	15970	15960	4
489	20230718	110900	57693220	15960	15960	15960	15960	0
490	20230718	110800	57693220	15960	15960	15960	15960	0
491	20230718	110700	57693220	15960	15960	15960	15960	0
492	20230718	110600	57693220	15960	15960	15960	15960	0
493	20230718	110500	57693220	15960	15960	15960	15960	0
494	20230718	110400	57693220	15960	15960	15960	15960	0
495	20230718	110300	57693220	15960	15960	15960	15960	0
496	20230718	110200	57693220	15960	15960	15960	15960	0
497	20230718	110100	57693220	15960	15960	15960	15960	0
498	20230718	110000	57693220	15960	15960	15960	15960	1
499	20230718	105900	57677260	15940	15940	15940	15940	0
500	20230718	105800	57677260	15940	15940	15940	15940	0
501	20230718	105700	57677260	15940	15940	15940	15940	0
502	20230718	105600	57677260	15940	15940	15940	15940	0
503	20230718	105500	57677260	15940	15940	15940	15940	0
504	20230718	105400	57677260	15940	15940	15940	15940	0
505	20230718	105300	57677260	15940	15940	15940	15940	0
506	20230718	105200	57677260	15940	15940	15940	15940	12
507	20230718	105100	57485980	15960	15960	15960	15960	0
508	20230718	105000	57485980	15960	15960	15960	15960	0
509	20230718	104900	57485980	15960	15960	15960	15960	9
510	20230718	104800	57342340	15960	15960	15960	15960	50
511	20230718	104700	56544340	15960	15960	15960	15960	0
512	20230718	104600	56544340	15960	15960	15960	15960	0
513	20230718	104500	56544340	15960	15960	15960	15960	0
514	20230718	104400	56544340	15960	15960	15960	15960	0
515	20230718	104300	56544340	15960	15920	15960	15920	473
516	20230718	104200	48996880	15920	15920	15950	15920	103
517	20230718	104100	47354120	15920	15920	15920	15920	3
518	20230718	104000	47306360	15930	15930	15930	15930	30
519	20230718	103900	46828460	15930	15930	15930	15930	0
520	20230718	103800	46828460	15930	15930	15930	15930	0
521	20230718	103700	46828460	15930	15930	15930	15930	0
522	20230718	103600	46828460	15930	15930	15930	15930	0
523	20230718	103500	46828460	15930	15930	15930	15930	0
524	20230718	103400	46828460	15930	15930	15930	15930	0
525	20230718	103300	46828460	15930	15930	15930	15930	0
526	20230718	103200	46828460	15930	15930	15930	15930	0
527	20230718	103100	46828460	15930	15930	15930	15930	0
528	20230718	103000	46828460	15930	15930	15930	15930	0
529	20230718	102900	46828460	15930	15930	15930	15930	0
530	20230718	102800	46828460	15930	15930	15930	15930	0
531	20230718	102700	46828460	15930	15930	15930	15930	5
532	20230718	102600	46748810	15930	15930	15930	15930	12
533	20230718	102500	46557650	15930	15930	15930	15930	0
534	20230718	102400	46557650	15930	15930	15930	15930	0
535	20230718	102300	46557650	15930	15930	15930	15930	0
536	20230718	102200	46557650	15930	15930	15930	15930	0
537	20230718	102100	46557650	15930	15930	15930	15930	0
538	20230718	102000	46557650	15930	15930	15930	15930	0
539	20230718	101900	46557650	15930	15930	15930	15930	0
540	20230718	101800	46557650	15930	15930	15930	15930	0
541	20230718	101700	46557650	15930	15930	15930	15930	12
542	20230718	101600	46366490	15930	15930	15930	15930	0
543	20230718	101500	46366490	15930	15930	15930	15930	66
544	20230718	101400	45315110	15960	15940	15960	15940	80
545	20230718	101300	44038910	15930	15930	15930	15930	0
546	20230718	101200	44038910	15930	15930	15930	15930	0
547	20230718	101100	44038910	15930	15930	15930	15930	34
548	20230718	101000	43497290	15930	15930	15930	15930	0
549	20230718	100900	43497290	15930	15930	15930	15930	0
550	20230718	100800	43497290	15930	15930	15930	15930	67
551	20230718	100700	42429980	15940	15950	15950	15940	330
552	20230718	100600	37166520	15960	15960	15960	15960	0
553	20230718	100500	37166520	15960	15960	15960	15960	0
554	20230718	100400	37166520	15960	15960	15960	15960	0
555	20230718	100300	37166520	15960	15970	15970	15960	180
556	20230718	100200	34292520	15970	15970	15970	15970	0
557	20230718	100100	34292520	15970	15970	15970	15970	0
558	20230718	100000	34292520	15970	15970	15970	15970	3
559	20230718	095900	34244610	15980	15980	15980	15980	0
560	20230718	095800	34244610	15980	15980	15980	15980	588
561	20230718	095700	24848370	15980	15980	15980	15980	0
562	20230718	095600	24848370	15980	15980	15980	15980	0
563	20230718	095500	24848370	15980	15980	15980	15980	0
564	20230718	095400	24848370	15980	15980	15980	15980	2
565	20230718	095300	24816410	15980	15980	15980	15980	0
566	20230718	095200	24816410	15980	15980	15980	15980	2
567	20230718	095100	24784450	15990	15990	15990	15990	0
568	20230718	095000	24784450	15990	15990	15990	15990	0
569	20230718	094900	24784450	15990	15990	15990	15990	0
570	20230718	094800	24784450	15990	15990	15990	15990	0
571	20230718	094700	24784450	15990	15990	15990	15990	0
572	20230718	094600	24784450	15990	15990	15990	15990	0
573	20230718	094500	24784450	15990	15990	15990	15990	0
574	20230718	094400	24784450	15990	15990	15990	15990	0
575	20230718	094300	24784450	15990	15990	15990	15990	0
576	20230718	094200	24784450	15990	15990	15990	15990	0
577	20230718	094100	24784450	15990	15990	15990	15990	0
578	20230718	094000	24784450	15990	15990	15990	15990	0
579	20230718	093900	24784450	15990	15990	15990	15990	0
580	20230718	093800	24784450	15990	15990	15990	15990	0
581	20230718	093700	24784450	15990	15990	15990	15990	4
582	20230718	093600	24720490	15990	15990	15990	15990	0
583	20230718	093500	24720490	15990	15990	15990	15990	0
584	20230718	093400	24720490	15990	15990	15990	15990	2
585	20230718	093300	24688510	15990	15990	15990	15990	3
586	20230718	093200	24640540	15950	15960	15960	15950	119
587	20230718	093100	22742390	15960	15960	15960	15960	220
588	20230718	093000	19231190	15960	15960	15960	15960	91
589	20230718	092900	17778830	15970	15970	15970	15970	0
590	20230718	092800	17778830	15970	15970	15970	15970	0
591	20230718	092700	17778830	15970	15970	15970	15970	2
592	20230718	092600	17746890	15970	16050	16050	15970	1079
593	20230718	092500	481960	16060	16060	16060	16060	0
594	20230718	092400	481960	16060	16060	16060	16060	0
595	20230718	092300	481960	16060	16060	16060	16060	0
596	20230718	092200	481960	16060	16060	16060	16060	0
597	20230718	092100	481960	16060	16060	16060	16060	0
598	20230718	092000	481960	16060	16060	16060	16060	1
599	20230718	091900	465900	16070	16070	16070	16070	0
600	20230718	091800	465900	16070	16070	16070	16070	0
601	20230718	091700	465900	16070	16070	16070	16070	2
602	20230718	091600	433760	16080	16080	16080	16080	0
603	20230718	091500	433760	16080	16080	16080	16080	1
604	20230718	091400	417680	16080	16080	16080	16080	0
605	20230718	091300	417680	16080	16080	16080	16080	0
606	20230718	091200	417680	16080	16080	16080	16080	0
607	20230718	091100	417680	16080	16080	16080	16080	0
608	20230718	091000	417680	16080	16180	16180	16080	11
609	20230718	090900	240250	16020	16020	16020	16020	2
610	20230718	090800	208210	16020	16020	16020	16020	0
611	20230718	090700	208210	16020	16020	16020	16020	0
612	20230718	090600	208210	16020	16020	16020	16020	10
613	20230718	090500	48010	16010	16010	16010	16010	0
614	20230718	090400	48010	16010	16010	16010	16010	1
615	20230718	090300	32000	16000	16000	16000	16000	0
616	20230718	090200	32000	16000	16000	16000	16000	0
617	20230718	090100	32000	16000	16000	16000	16000	0
618	20230718	090000	32000	16000	16000	16000	16000	2