KissMeData/149950/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201000	210949240	15600	15600	15600	15600	3
3	20230718	200900	210949240	15600	15600	15600	15600	0
4	20230718	200800	210949240	15600	15600	15600	15600	0
5	20230718	200700	210949240	15600	15600	15600	15600	0
6	20230718	200600	210949240	15600	15600	15600	15600	0
7	20230718	200500	210949240	15600	15600	15600	15600	0
8	20230718	200400	210949240	15600	15600	15600	15600	0
9	20230718	200300	210949240	15600	15600	15600	15600	0
10	20230718	200200	210949240	15600	15600	15600	15600	0
11	20230718	200100	210949240	15600	15600	15600	15600	0
12	20230718	200000	210949240	15600	15600	15600	15600	0
13	20230718	195900	210949240	15600	15600	15600	15600	0
14	20230718	195800	210949240	15600	15600	15600	15600	0
15	20230718	195700	210949240	15600	15600	15600	15600	0
16	20230718	195600	210949240	15600	15600	15600	15600	0
17	20230718	195500	210949240	15600	15600	15600	15600	0
18	20230718	195400	210949240	15600	15600	15600	15600	0
19	20230718	195300	210949240	15600	15600	15600	15600	0
20	20230718	195200	210949240	15600	15600	15600	15600	0
21	20230718	195100	210949240	15600	15600	15600	15600	0
22	20230718	195000	210949240	15600	15600	15600	15600	0
23	20230718	194900	210949240	15600	15600	15600	15600	0
24	20230718	194800	210949240	15600	15600	15600	15600	0
25	20230718	194700	210949240	15600	15600	15600	15600	0
26	20230718	194600	210949240	15600	15600	15600	15600	0
27	20230718	194500	210949240	15600	15600	15600	15600	0
28	20230718	194400	210949240	15600	15600	15600	15600	0
29	20230718	194300	210949240	15600	15600	15600	15600	0
30	20230718	194200	210949240	15600	15600	15600	15600	0
31	20230718	194100	210949240	15600	15600	15600	15600	0
32	20230718	194000	210949240	15600	15600	15600	15600	3
33	20230718	193900	210949240	15600	15600	15600	15600	0
34	20230718	193800	210949240	15600	15600	15600	15600	0
35	20230718	193700	210949240	15600	15600	15600	15600	0
36	20230718	193600	210949240	15600	15600	15600	15600	0
37	20230718	193500	210949240	15600	15600	15600	15600	0
38	20230718	193400	210949240	15600	15600	15600	15600	0
39	20230718	193300	210949240	15600	15600	15600	15600	0
40	20230718	193200	210949240	15600	15600	15600	15600	0
41	20230718	193100	210949240	15600	15600	15600	15600	0
42	20230718	193000	210949240	15600	15600	15600	15600	0
43	20230718	192900	210949240	15600	15600	15600	15600	0
44	20230718	192800	210949240	15600	15600	15600	15600	0
45	20230718	192700	210949240	15600	15600	15600	15600	0
46	20230718	192600	210949240	15600	15600	15600	15600	0
47	20230718	192500	210949240	15600	15600	15600	15600	0
48	20230718	192400	210949240	15600	15600	15600	15600	0
49	20230718	192300	210949240	15600	15600	15600	15600	0
50	20230718	192200	210949240	15600	15600	15600	15600	0
51	20230718	192100	210949240	15600	15600	15600	15600	0
52	20230718	192000	210949240	15600	15600	15600	15600	0
53	20230718	191900	210949240	15600	15600	15600	15600	0
54	20230718	191800	210949240	15600	15600	15600	15600	0
55	20230718	191700	210949240	15600	15600	15600	15600	0
56	20230718	191600	210949240	15600	15600	15600	15600	0
57	20230718	191500	210949240	15600	15600	15600	15600	0
58	20230718	191400	210949240	15600	15600	15600	15600	0
59	20230718	191300	210949240	15600	15600	15600	15600	0
60	20230718	191200	210949240	15600	15600	15600	15600	0
61	20230718	191100	210949240	15600	15600	15600	15600	0
62	20230718	191000	210949240	15600	15600	15600	15600	3
63	20230718	190900	210949240	15600	15600	15600	15600	0
64	20230718	190800	210949240	15600	15600	15600	15600	0
65	20230718	190700	210949240	15600	15600	15600	15600	0
66	20230718	190600	210949240	15600	15600	15600	15600	0
67	20230718	190500	210949240	15600	15600	15600	15600	0
68	20230718	190400	210949240	15600	15600	15600	15600	0
69	20230718	190300	210949240	15600	15600	15600	15600	0
70	20230718	190200	210949240	15600	15600	15600	15600	0
71	20230718	190100	210949240	15600	15600	15600	15600	0
72	20230718	190000	210949240	15600	15600	15600	15600	0
73	20230718	185900	210949240	15600	15600	15600	15600	0
74	20230718	185800	210949240	15600	15600	15600	15600	0
75	20230718	185700	210949240	15600	15600	15600	15600	0
76	20230718	185600	210949240	15600	15600	15600	15600	0
77	20230718	185500	210949240	15600	15600	15600	15600	0
78	20230718	185400	210949240	15600	15600	15600	15600	0
79	20230718	185300	210949240	15600	15600	15600	15600	0
80	20230718	185200	210949240	15600	15600	15600	15600	0
81	20230718	185100	210949240	15600	15600	15600	15600	0
82	20230718	185000	210949240	15600	15600	15600	15600	0
83	20230718	184900	210949240	15600	15600	15600	15600	0
84	20230718	184800	210949240	15600	15600	15600	15600	0
85	20230718	184700	210949240	15600	15600	15600	15600	0
86	20230718	184600	210949240	15600	15600	15600	15600	0
87	20230718	184500	210949240	15600	15600	15600	15600	0
88	20230718	184400	210949240	15600	15600	15600	15600	0
89	20230718	184300	210949240	15600	15600	15600	15600	0
90	20230718	184200	210949240	15600	15600	15600	15600	0
91	20230718	184100	210949240	15600	15600	15600	15600	0
92	20230718	184000	210949240	15600	15600	15600	15600	3
93	20230718	183900	210949240	15600	15600	15600	15600	0
94	20230718	183800	210949240	15600	15600	15600	15600	0
95	20230718	183700	210949240	15600	15600	15600	15600	0
96	20230718	183600	210949240	15600	15600	15600	15600	0
97	20230718	183500	210949240	15600	15600	15600	15600	0
98	20230718	183400	210949240	15600	15600	15600	15600	0
99	20230718	183300	210949240	15600	15600	15600	15600	0
100	20230718	183200	210949240	15600	15600	15600	15600	0
101	20230718	183100	210949240	15600	15600	15600	15600	0
102	20230718	183000	210949240	15600	15600	15600	15600	0
103	20230718	182900	210949240	15600	15600	15600	15600	0
104	20230718	182800	210949240	15600	15600	15600	15600	0
105	20230718	182700	210949240	15600	15600	15600	15600	0
106	20230718	182600	210949240	15600	15600	15600	15600	0
107	20230718	182500	210949240	15600	15600	15600	15600	0
108	20230718	182400	210949240	15600	15600	15600	15600	0
109	20230718	182300	210949240	15600	15600	15600	15600	0
110	20230718	182200	210949240	15600	15600	15600	15600	0
111	20230718	182100	210949240	15600	15600	15600	15600	0
112	20230718	182000	210949240	15600	15600	15600	15600	0
113	20230718	181900	210949240	15600	15600	15600	15600	0
114	20230718	181800	210949240	15600	15600	15600	15600	0
115	20230718	181700	210949240	15600	15600	15600	15600	0
116	20230718	181600	210949240	15600	15600	15600	15600	0
117	20230718	181500	210949240	15600	15600	15600	15600	0
118	20230718	181400	210949240	15600	15600	15600	15600	0
119	20230718	181300	210949240	15600	15600	15600	15600	0
120	20230718	181200	210949240	15600	15600	15600	15600	0
121	20230718	181100	210949240	15600	15600	15600	15600	0
122	20230718	181000	210949240	15600	15600	15600	15600	3
123	20230718	180900	210949240	15600	15600	15600	15600	0
124	20230718	180800	210949240	15600	15600	15600	15600	0
125	20230718	180700	210949240	15600	15600	15600	15600	0
126	20230718	180600	210949240	15600	15600	15600	15600	0
127	20230718	180500	210949240	15600	15600	15600	15600	0
128	20230718	180400	210949240	15600	15600	15600	15600	0
129	20230718	180300	210949240	15600	15600	15600	15600	0
130	20230718	180200	210949240	15600	15600	15600	15600	0
131	20230718	180100	210949240	15600	15600	15600	15600	0
132	20230718	180000	210949240	15600	15600	15600	15600	0
133	20230718	175900	210949240	15600	15600	15600	15600	0
134	20230718	175800	210949240	15600	15600	15600	15600	0
135	20230718	175700	210949240	15600	15600	15600	15600	0
136	20230718	175600	210949240	15600	15600	15600	15600	0
137	20230718	175500	210949240	15600	15600	15600	15600	0
138	20230718	175400	210949240	15600	15600	15600	15600	0
139	20230718	175300	210949240	15600	15600	15600	15600	0
140	20230718	175200	210949240	15600	15600	15600	15600	0
141	20230718	175100	210949240	15600	15600	15600	15600	0
142	20230718	175000	210949240	15600	15600	15600	15600	0
143	20230718	174900	210949240	15600	15600	15600	15600	0
144	20230718	174800	210949240	15600	15600	15600	15600	0
145	20230718	174700	210949240	15600	15600	15600	15600	0
146	20230718	174600	210949240	15600	15600	15600	15600	0
147	20230718	174500	210949240	15600	15600	15600	15600	0
148	20230718	174400	210949240	15600	15600	15600	15600	0
149	20230718	174300	210949240	15600	15600	15600	15600	0
150	20230718	174200	210949240	15600	15600	15600	15600	0
151	20230718	174100	210949240	15600	15600	15600	15600	0
152	20230718	174000	210949240	15600	15600	15600	15600	3
153	20230718	173900	210949240	15600	15600	15600	15600	0
154	20230718	173800	210949240	15600	15600	15600	15600	0
155	20230718	173700	210949240	15600	15600	15600	15600	0
156	20230718	173600	210949240	15600	15600	15600	15600	0
157	20230718	173500	210949240	15600	15600	15600	15600	0
158	20230718	173400	210949240	15600	15600	15600	15600	0
159	20230718	173300	210949240	15600	15600	15600	15600	0
160	20230718	173200	210949240	15600	15600	15600	15600	0
161	20230718	173100	210949240	15600	15600	15600	15600	0
162	20230718	173000	210949240	15600	15600	15600	15600	0
163	20230718	172900	210949240	15600	15600	15600	15600	0
164	20230718	172800	210949240	15600	15600	15600	15600	0
165	20230718	172700	210949240	15600	15600	15600	15600	0
166	20230718	172600	210949240	15600	15600	15600	15600	0
167	20230718	172500	210949240	15600	15600	15600	15600	0
168	20230718	172400	210949240	15600	15600	15600	15600	0
169	20230718	172300	210949240	15600	15600	15600	15600	0
170	20230718	172200	210949240	15600	15600	15600	15600	0
171	20230718	172100	210949240	15600	15600	15600	15600	0
172	20230718	172000	210949240	15600	15600	15600	15600	0
173	20230718	171900	210949240	15600	15600	15600	15600	0
174	20230718	171800	210949240	15600	15600	15600	15600	0
175	20230718	171700	210949240	15600	15600	15600	15600	0
176	20230718	171600	210949240	15600	15600	15600	15600	0
177	20230718	171500	210949240	15600	15600	15600	15600	0
178	20230718	171400	210949240	15600	15600	15600	15600	0
179	20230718	171300	210949240	15600	15600	15600	15600	0
180	20230718	171200	210949240	15600	15600	15600	15600	0
181	20230718	171100	210949240	15600	15600	15600	15600	0
182	20230718	171000	210949240	15600	15600	15600	15600	3
183	20230718	170900	210949240	15600	15600	15600	15600	0
184	20230718	170800	210949240	15600	15600	15600	15600	0
185	20230718	170700	210949240	15600	15600	15600	15600	0
186	20230718	170600	210949240	15600	15600	15600	15600	0
187	20230718	170500	210949240	15600	15600	15600	15600	0
188	20230718	170400	210949240	15600	15600	15600	15600	0
189	20230718	170300	210949240	15600	15600	15600	15600	0
190	20230718	170200	210949240	15600	15600	15600	15600	0
191	20230718	170100	210949240	15600	15600	15600	15600	0
192	20230718	170000	210949240	15600	15600	15600	15600	0
193	20230718	165900	210949240	15600	15600	15600	15600	0
194	20230718	165800	210949240	15600	15600	15600	15600	0
195	20230718	165700	210949240	15600	15600	15600	15600	0
196	20230718	165600	210949240	15600	15600	15600	15600	0
197	20230718	165500	210949240	15600	15600	15600	15600	0
198	20230718	165400	210949240	15600	15600	15600	15600	0
199	20230718	165300	210949240	15600	15600	15600	15600	0
200	20230718	165200	210949240	15600	15600	15600	15600	0
201	20230718	165100	210949240	15600	15600	15600	15600	0
202	20230718	165000	210949240	15600	15600	15600	15600	0
203	20230718	164900	210949240	15600	15600	15600	15600	0
204	20230718	164800	210949240	15600	15600	15600	15600	0
205	20230718	164700	210949240	15600	15600	15600	15600	0
206	20230718	164600	210949240	15600	15600	15600	15600	0
207	20230718	164500	210949240	15600	15600	15600	15600	0
208	20230718	164400	210949240	15600	15600	15600	15600	0
209	20230718	164300	210949240	15600	15600	15600	15600	0
210	20230718	164200	210949240	15600	15600	15600	15600	0
211	20230718	164100	210949240	15600	15600	15600	15600	0
212	20230718	164000	210949240	15600	15600	15600	15600	3
213	20230718	163900	210949240	15600	15600	15600	15600	0
214	20230718	163800	210949240	15600	15600	15600	15600	0
215	20230718	163700	210949240	15600	15600	15600	15600	0
216	20230718	163600	210949240	15600	15600	15600	15600	0
217	20230718	163500	210949240	15600	15600	15600	15600	0
218	20230718	163400	210949240	15600	15600	15600	15600	0
219	20230718	163300	210949240	15600	15600	15600	15600	0
220	20230718	163200	210949240	15600	15600	15600	15600	0
221	20230718	163100	210949240	15600	15600	15600	15600	0
222	20230718	163000	210949240	15600	15600	15600	15600	0
223	20230718	162900	210949240	15600	15600	15600	15600	0
224	20230718	162800	210949240	15600	15600	15600	15600	0
225	20230718	162700	210949240	15600	15600	15600	15600	0
226	20230718	162600	210949240	15600	15600	15600	15600	0
227	20230718	162500	210949240	15600	15600	15600	15600	0
228	20230718	162400	210949240	15600	15600	15600	15600	0
229	20230718	162300	210949240	15600	15600	15600	15600	0
230	20230718	162200	210949240	15600	15600	15600	15600	0
231	20230718	162100	210949240	15600	15600	15600	15600	0
232	20230718	162000	210949240	15600	15600	15600	15600	0
233	20230718	161900	210949240	15600	15600	15600	15600	0
234	20230718	161800	210949240	15600	15600	15600	15600	0
235	20230718	161700	210949240	15600	15600	15600	15600	0
236	20230718	161600	210949240	15600	15600	15600	15600	0
237	20230718	161500	210949240	15600	15600	15600	15600	0
238	20230718	161400	210949240	15600	15600	15600	15600	0
239	20230718	161300	210949240	15600	15600	15600	15600	0
240	20230718	161200	210949240	15600	15600	15600	15600	0
241	20230718	161100	210949240	15600	15600	15600	15600	0
242	20230718	161000	210949240	15600	15600	15600	15600	3
243	20230718	160900	210949240	15600	15600	15600	15600	0
244	20230718	160800	210949240	15600	15600	15600	15600	0
245	20230718	160700	210949240	15600	15600	15600	15600	0
246	20230718	160600	210949240	15600	15600	15600	15600	0
247	20230718	160500	210949240	15600	15600	15600	15600	0
248	20230718	160400	210949240	15600	15600	15600	15600	0
249	20230718	160300	210949240	15600	15600	15600	15600	0
250	20230718	160200	210949240	15600	15600	15600	15600	0
251	20230718	160100	210949240	15600	15600	15600	15600	0
252	20230718	160000	210949240	15600	15600	15600	15600	0
253	20230718	155900	210949240	15600	15600	15600	15600	0
254	20230718	155800	210949240	15600	15600	15600	15600	0
255	20230718	155700	210949240	15600	15600	15600	15600	0
256	20230718	155600	210949240	15600	15600	15600	15600	0
257	20230718	155500	210949240	15600	15600	15600	15600	0
258	20230718	155400	210949240	15600	15600	15600	15600	0
259	20230718	155300	210949240	15600	15600	15600	15600	0
260	20230718	155200	210949240	15600	15600	15600	15600	0
261	20230718	155100	210949240	15600	15600	15600	15600	0
262	20230718	155000	210949240	15600	15600	15600	15600	0
263	20230718	154900	210949240	15600	15600	15600	15600	0
264	20230718	154800	210949240	15600	15600	15600	15600	0
265	20230718	154700	210949240	15600	15600	15600	15600	0
266	20230718	154600	210949240	15600	15600	15600	15600	0
267	20230718	154500	210949240	15600	15600	15600	15600	0
268	20230718	154400	210949240	15600	15600	15600	15600	0
269	20230718	154300	210949240	15600	15600	15600	15600	0
270	20230718	154200	210949240	15600	15600	15600	15600	0
271	20230718	154100	210949240	15600	15600	15600	15600	0
272	20230718	154000	210949240	15600	15600	15600	15600	3
273	20230718	153900	210949240	15600	15600	15600	15600	0
274	20230718	153800	210949240	15600	15600	15600	15600	0
275	20230718	153700	210949240	15600	15600	15600	15600	0
276	20230718	153600	210949240	15600	15600	15600	15600	0
277	20230718	153500	210949240	15600	15600	15600	15600	0
278	20230718	153400	210949240	15600	15600	15600	15600	0
279	20230718	153300	210949240	15600	15600	15600	15600	0
280	20230718	153200	210949240	15600	15600	15600	15600	0
281	20230718	153100	210949240	15600	15600	15600	15600	0
282	20230718	153000	210949240	15600	15600	15600	15600	3
283	20230718	152900	210902440	15530	15530	15530	15530	0
284	20230718	152800	210902440	15530	15530	15530	15530	0
285	20230718	152700	210902440	15530	15530	15530	15530	0
286	20230718	152600	210902440	15530	15530	15530	15530	0
287	20230718	152500	210902440	15530	15530	15530	15530	0
288	20230718	152400	210902440	15530	15530	15530	15530	0
289	20230718	152300	210902440	15530	15530	15530	15530	0
290	20230718	152200	210902440	15530	15530	15530	15530	0
291	20230718	152100	210902440	15530	15530	15530	15530	0
292	20230718	152000	210902440	15530	15530	15530	15530	0
293	20230718	151900	210902440	15530	15530	15530	15530	0
294	20230718	151800	210902440	15530	15530	15530	15530	0
295	20230718	151700	210902440	15530	15530	15530	15530	0
296	20230718	151600	210902440	15530	15520	15530	15520	4
297	20230718	151500	210840350	15520	15550	15550	15520	175
298	20230718	151400	208124120	15560	15560	15560	15560	0
299	20230718	151300	208124120	15560	15560	15560	15560	60
300	20230718	151200	207190520	15600	15600	15600	15600	2
301	20230718	151100	207159320	15600	15600	15600	15600	2
302	20230718	151000	207128120	15610	15610	15610	15610	0
303	20230718	150900	207128120	15610	15610	15610	15610	0
304	20230718	150800	207128120	15610	15610	15610	15610	39
305	20230718	150700	206519330	15560	15560	15560	15560	0
306	20230718	150600	206519330	15560	15560	15560	15560	0
307	20230718	150500	206519330	15560	15560	15560	15560	0
308	20230718	150400	206519330	15560	15560	15560	15560	0
309	20230718	150300	206519330	15560	15560	15560	15560	0
310	20230718	150200	206519330	15560	15560	15560	15560	0
311	20230718	150100	206519330	15560	15580	15580	15560	400
312	20230718	150000	200292670	15610	15610	15610	15610	0
313	20230718	145900	200292670	15610	15610	15610	15610	0
314	20230718	145800	200292670	15610	15610	15610	15610	0
315	20230718	145700	200292670	15610	15610	15610	15610	0
316	20230718	145600	200292670	15610	15610	15610	15610	0
317	20230718	145500	200292670	15610	15610	15610	15610	0
318	20230718	145400	200292670	15610	15610	15610	15610	0
319	20230718	145300	200292670	15610	15610	15610	15610	20
320	20230718	145200	199980470	15560	15560	15560	15560	0
321	20230718	145100	199980470	15560	15560	15560	15560	0
322	20230718	145000	199980470	15560	15560	15560	15560	0
323	20230718	144900	199980470	15560	15560	15560	15560	2
324	20230718	144800	199949350	15560	15560	15560	15560	200
325	20230718	144700	196837350	15560	15560	15560	15560	0
326	20230718	144600	196837350	15560	15560	15560	15560	0
327	20230718	144500	196837350	15560	15560	15560	15560	0
328	20230718	144400	196837350	15560	15560	15560	15560	0
329	20230718	144300	196837350	15560	15560	15560	15560	0
330	20230718	144200	196837350	15560	15560	15560	15560	0
331	20230718	144100	196837350	15560	15560	15560	15560	0
332	20230718	144000	196837350	15560	15560	15560	15560	0
333	20230718	143900	196837350	15560	15560	15560	15560	0
334	20230718	143800	196837350	15560	15560	15560	15560	0
335	20230718	143700	196837350	15560	15560	15560	15560	50
336	20230718	143600	196059350	15560	15560	15560	15560	0
337	20230718	143500	196059350	15560	15560	15560	15560	0
338	20230718	143400	196059350	15560	15560	15560	15560	0
339	20230718	143300	196059350	15560	15560	15560	15560	0
340	20230718	143200	196059350	15560	15560	15560	15560	0
341	20230718	143100	196059350	15560	15560	15560	15560	0
342	20230718	143000	196059350	15560	15560	15560	15560	0
343	20230718	142900	196059350	15560	15560	15560	15560	200
344	20230718	142800	192947350	15560	15560	15560	15560	0
345	20230718	142700	192947350	15560	15560	15560	15560	0
346	20230718	142600	192947350	15560	15600	15600	15560	60
347	20230718	142500	192012410	15650	15650	15650	15650	0
348	20230718	142400	192012410	15650	15650	15650	15650	0
349	20230718	142300	192012410	15650	15650	15650	15650	0
350	20230718	142200	192012410	15650	15650	15650	15650	0
351	20230718	142100	192012410	15650	15650	15650	15650	0
352	20230718	142000	192012410	15650	15650	15650	15650	0
353	20230718	141900	192012410	15650	15650	15650	15650	0
354	20230718	141800	192012410	15650	15650	15650	15650	0
355	20230718	141700	192012410	15650	15650	15650	15650	0
356	20230718	141600	192012410	15650	15650	15650	15650	0
357	20230718	141500	192012410	15650	15650	15650	15650	0
358	20230718	141400	192012410	15650	15650	15650	15650	0
359	20230718	141300	192012410	15650	15650	15650	15650	0
360	20230718	141200	192012410	15650	15650	15650	15650	0
361	20230718	141100	192012410	15650	15650	15650	15650	0
362	20230718	141000	192012410	15650	15650	15650	15650	0
363	20230718	140900	192012410	15650	15650	15650	15650	0
364	20230718	140800	192012410	15650	15650	15650	15650	0
365	20230718	140700	192012410	15650	15650	15650	15650	0
366	20230718	140600	192012410	15650	15650	15650	15650	7
367	20230718	140500	191902860	15640	15640	15640	15640	48
368	20230718	140400	191152140	15640	15640	15640	15640	0
369	20230718	140300	191152140	15640	15640	15640	15640	0
370	20230718	140200	191152140	15640	15640	15640	15640	0
371	20230718	140100	191152140	15640	15640	15640	15640	3
372	20230718	140000	191105220	15650	15650	15650	15650	56
373	20230718	135900	190228820	15590	15590	15590	15590	0
374	20230718	135800	190228820	15590	15590	15590	15590	0
375	20230718	135700	190228820	15590	15590	15590	15590	5
376	20230718	135600	190150870	15590	15590	15590	15590	0
377	20230718	135500	190150870	15590	15590	15590	15590	0
378	20230718	135400	190150870	15590	15590	15590	15590	0
379	20230718	135300	190150870	15590	15590	15590	15590	0
380	20230718	135200	190150870	15590	15590	15590	15590	2
381	20230718	135100	190119690	15550	15550	15550	15550	0
382	20230718	135000	190119690	15550	15550	15550	15550	0
383	20230718	134900	190119690	15550	15550	15550	15550	0
384	20230718	134800	190119690	15550	15550	15550	15550	0
385	20230718	134700	190119690	15550	15550	15550	15550	0
386	20230718	134600	190119690	15550	15550	15550	15550	0
387	20230718	134500	190119690	15550	15550	15550	15550	0
388	20230718	134400	190119690	15550	15550	15550	15550	0
389	20230718	134300	190119690	15550	15550	15550	15550	0
390	20230718	134200	190119690	15550	15550	15550	15550	0
391	20230718	134100	190119690	15550	15550	15550	15550	0
392	20230718	134000	190119690	15550	15550	15550	15550	0
393	20230718	133900	190119690	15550	15550	15550	15550	0
394	20230718	133800	190119690	15550	15550	15550	15550	0
395	20230718	133700	190119690	15550	15550	15550	15550	0
396	20230718	133600	190119690	15550	15550	15550	15550	0
397	20230718	133500	190119690	15550	15550	15550	15550	0
398	20230718	133400	190119690	15550	15550	15550	15550	0
399	20230718	133300	190119690	15550	15550	15550	15550	0
400	20230718	133200	190119690	15550	15550	15550	15550	0
401	20230718	133100	190119690	15550	15550	15550	15550	0
402	20230718	133000	190119690	15550	15550	15550	15550	0
403	20230718	132900	190119690	15550	15550	15550	15550	0
404	20230718	132800	190119690	15550	15550	15550	15550	0
405	20230718	132700	190119690	15550	15550	15550	15550	0
406	20230718	132600	190119690	15550	15550	15550	15550	0
407	20230718	132500	190119690	15550	15550	15550	15550	0
408	20230718	132400	190119690	15550	15550	15550	15550	0
409	20230718	132300	190119690	15550	15550	15550	15550	0
410	20230718	132200	190119690	15550	15550	15550	15550	0
411	20230718	132100	190119690	15550	15550	15550	15550	0
412	20230718	132000	190119690	15550	15550	15550	15550	0
413	20230718	131900	190119690	15550	15550	15550	15550	0
414	20230718	131800	190119690	15550	15550	15550	15550	0
415	20230718	131700	190119690	15550	15550	15550	15550	0
416	20230718	131600	190119690	15550	15550	15550	15550	2
417	20230718	131500	190088590	15550	15550	15550	15550	0
418	20230718	131400	190088590	15550	15550	15550	15550	0
419	20230718	131300	190088590	15550	15550	15550	15550	0
420	20230718	131200	190088590	15550	15550	15550	15550	20
421	20230718	131100	189777590	15520	15520	15520	15520	0
422	20230718	131000	189777590	15520	15550	15550	15520	72
423	20230718	130900	188659130	15550	15550	15550	15550	8
424	20230718	130800	188534730	15530	15530	15530	15530	0
425	20230718	130700	188534730	15530	15530	15530	15530	0
426	20230718	130600	188534730	15530	15520	15530	15520	20
427	20230718	130500	188224140	15530	15530	15530	15530	14
428	20230718	130400	188006720	15500	15500	15500	15500	29
429	20230718	130300	187557220	15500	15500	15500	15500	50
430	20230718	130200	186782220	15500	15500	15500	15500	0
431	20230718	130100	186782220	15500	15500	15500	15500	100
432	20230718	130000	185232220	15500	15520	15520	15500	200
433	20230718	125900	182131320	15550	15550	15550	15550	3
434	20230718	125800	182084670	15550	15530	15550	15530	203
435	20230718	125700	178928400	15530	15530	15530	15530	302
436	20230718	125600	174238340	15550	15550	15550	15550	0
437	20230718	125500	174238340	15550	15550	15550	15550	0
438	20230718	125400	174238340	15550	15560	15560	15550	729
439	20230718	125300	162900210	15560	15560	15560	15560	188
440	20230718	125200	159974930	15570	15570	15570	15570	2
441	20230718	125100	159943790	15580	15580	15580	15580	314
442	20230718	125000	155051670	15580	15580	15580	15580	0
443	20230718	124900	155051670	15580	15580	15580	15580	22
444	20230718	124800	154708910	15590	15590	15590	15590	7
445	20230718	124700	154599780	15600	15600	15600	15600	1
446	20230718	124600	154584180	15600	15600	15600	15600	0
447	20230718	124500	154584180	15600	15600	15600	15600	20
448	20230718	124400	154272180	15600	15600	15600	15600	1
449	20230718	124300	154256580	15600	15600	15600	15600	0
450	20230718	124200	154256580	15600	15600	15600	15600	0
451	20230718	124100	154256580	15600	15600	15600	15600	0
452	20230718	124000	154256580	15600	15630	15630	15600	717
453	20230718	123900	143070810	15630	15630	15630	15630	0
454	20230718	123800	143070810	15630	15630	15630	15630	0
455	20230718	123700	143070810	15630	15630	15630	15630	0
456	20230718	123600	143070810	15630	15630	15630	15630	0
457	20230718	123500	143070810	15630	15630	15630	15630	0
458	20230718	123400	143070810	15630	15630	15630	15630	0
459	20230718	123300	143070810	15630	15630	15630	15630	0
460	20230718	123200	143070810	15630	15630	15630	15630	0
461	20230718	123100	143070810	15630	15630	15630	15630	0
462	20230718	123000	143070810	15630	15630	15630	15630	0
463	20230718	122900	143070810	15630	15630	15630	15630	0
464	20230718	122800	143070810	15630	15630	15630	15630	0
465	20230718	122700	143070810	15630	15630	15630	15630	0
466	20230718	122600	143070810	15630	15630	15630	15630	6
467	20230718	122500	142977030	15610	15610	15610	15610	0
468	20230718	122400	142977030	15610	15620	15620	15610	64
469	20230718	122300	141977980	15610	15610	15610	15610	0
470	20230718	122200	141977980	15610	15610	15610	15610	0
471	20230718	122100	141977980	15610	15610	15610	15610	0
472	20230718	122000	141977980	15610	15610	15610	15610	0
473	20230718	121900	141977980	15610	15610	15610	15610	0
474	20230718	121800	141977980	15610	15610	15610	15610	0
475	20230718	121700	141977980	15610	15610	15610	15610	100
476	20230718	121600	140416980	15610	15610	15610	15610	99
477	20230718	121500	138871590	15670	15670	15670	15670	0
478	20230718	121400	138871590	15670	15670	15670	15670	0
479	20230718	121300	138871590	15670	15670	15670	15670	0
480	20230718	121200	138871590	15670	15670	15670	15670	0
481	20230718	121100	138871590	15670	15670	15670	15670	0
482	20230718	121000	138871590	15670	15670	15670	15670	3
483	20230718	120900	138824580	15620	15620	15620	15620	0
484	20230718	120800	138824580	15620	15620	15620	15620	0
485	20230718	120700	138824580	15620	15620	15620	15620	0
486	20230718	120600	138824580	15620	15620	15620	15620	1
487	20230718	120500	138808960	15620	15620	15620	15620	0
488	20230718	120400	138808960	15620	15620	15620	15620	0
489	20230718	120300	138808960	15620	15620	15620	15620	0
490	20230718	120200	138808960	15620	15620	15620	15620	0
491	20230718	120100	138808960	15620	15620	15620	15620	0
492	20230718	120000	138808960	15620	15680	15680	15620	7
493	20230718	115900	138699260	15690	15690	15690	15690	0
494	20230718	115800	138699260	15690	15690	15690	15690	0
495	20230718	115700	138699260	15690	15690	15690	15690	0
496	20230718	115600	138699260	15690	15690	15690	15690	0
497	20230718	115500	138699260	15690	15690	15690	15690	0
498	20230718	115400	138699260	15690	15690	15690	15690	8
499	20230718	115300	138573740	15690	15690	15690	15690	25
500	20230718	115200	138181490	15700	15700	15700	15700	0
501	20230718	115100	138181490	15700	15700	15700	15700	0
502	20230718	115000	138181490	15700	15700	15700	15700	0
503	20230718	114900	138181490	15700	15700	15700	15700	0
504	20230718	114800	138181490	15700	15700	15700	15700	1
505	20230718	114700	138165790	15620	15620	15620	15620	350
506	20230718	114600	132698790	15610	15620	15620	15610	247
507	20230718	114500	128842620	15700	15700	15700	15700	0
508	20230718	114400	128842620	15700	15700	15700	15700	1
509	20230718	114300	128826920	15700	15700	15700	15700	0
510	20230718	114200	128826920	15700	15700	15700	15700	0
511	20230718	114100	128826920	15700	15700	15700	15700	10
512	20230718	114000	128669920	15700	15700	15700	15700	22
513	20230718	113900	128324520	15690	15680	15690	15680	13
514	20230718	113800	128120580	15670	15690	15690	15670	84
515	20230718	113700	126803160	15700	15700	15700	15700	0
516	20230718	113600	126803160	15700	15700	15700	15700	0
517	20230718	113500	126803160	15700	15700	15700	15700	0
518	20230718	113400	126803160	15700	15700	15700	15700	0
519	20230718	113300	126803160	15700	15700	15700	15700	0
520	20230718	113200	126803160	15700	15700	15700	15700	0
521	20230718	113100	126803160	15700	15700	15700	15700	0
522	20230718	113000	126803160	15700	15700	15700	15700	0
523	20230718	112900	126803160	15700	15700	15700	15700	0
524	20230718	112800	126803160	15700	15700	15700	15700	0
525	20230718	112700	126803160	15700	15700	15700	15700	0
526	20230718	112600	126803160	15700	15700	15700	15700	0
527	20230718	112500	126803160	15700	15600	15700	15600	18
528	20230718	112400	126521060	15600	15600	15600	15600	0
529	20230718	112300	126521060	15600	15600	15600	15600	0
530	20230718	112200	126521060	15600	15600	15600	15600	0
531	20230718	112100	126521060	15600	15600	15600	15600	0
532	20230718	112000	126521060	15600	15600	15600	15600	0
533	20230718	111900	126521060	15600	15600	15600	15600	0
534	20230718	111800	126521060	15600	15650	15650	15600	462
535	20230718	111700	119298370	15700	15700	15700	15700	0
536	20230718	111600	119298370	15700	15700	15700	15700	0
537	20230718	111500	119298370	15700	15700	15700	15700	10
538	20230718	111400	119141370	15700	15700	15700	15700	0
539	20230718	111300	119141370	15700	15700	15700	15700	0
540	20230718	111200	119141370	15700	15700	15700	15700	30
541	20230718	111100	118670370	15700	15700	15700	15700	0
542	20230718	111000	118670370	15700	15700	15700	15700	0
543	20230718	110900	118670370	15700	15700	15700	15700	0
544	20230718	110800	118670370	15700	15700	15700	15700	0
545	20230718	110700	118670370	15700	15700	15700	15700	0
546	20230718	110600	118670370	15700	15700	15700	15700	0
547	20230718	110500	118670370	15700	15650	15700	15650	43
548	20230718	110400	117996770	15650	15650	15650	15650	0
549	20230718	110300	117996770	15650	15650	15650	15650	0
550	20230718	110200	117996770	15650	15650	15650	15650	0
551	20230718	110100	117996770	15650	15650	15650	15650	0
552	20230718	110000	117996770	15650	15650	15650	15650	0
553	20230718	105900	117996770	15650	15650	15650	15650	0
554	20230718	105800	117996770	15650	15650	15650	15650	0
555	20230718	105700	117996770	15650	15650	15650	15650	418
556	20230718	105600	111455070	15740	15740	15740	15740	0
557	20230718	105500	111455070	15740	15740	15740	15740	0
558	20230718	105400	111455070	15740	15740	15740	15740	0
559	20230718	105300	111455070	15740	15740	15740	15740	0
560	20230718	105200	111455070	15740	15740	15740	15740	0
561	20230718	105100	111455070	15740	15740	15740	15740	0
562	20230718	105000	111455070	15740	15740	15740	15740	0
563	20230718	104900	111455070	15740	15740	15740	15740	0
564	20230718	104800	111455070	15740	15740	15740	15740	0
565	20230718	104700	111455070	15740	15740	15740	15740	0
566	20230718	104600	111455070	15740	15740	15740	15740	0
567	20230718	104500	111455070	15740	15740	15740	15740	0
568	20230718	104400	111455070	15740	15740	15740	15740	1
569	20230718	104300	111439330	15630	15630	15630	15630	0
570	20230718	104200	111439330	15630	15670	15670	15630	292
571	20230718	104100	106870520	15760	15760	15760	15760	0
572	20230718	104000	106870520	15760	15760	15760	15760	0
573	20230718	103900	106870520	15760	15760	15760	15760	0
574	20230718	103800	106870520	15760	15750	15760	15750	5
575	20230718	103700	106791730	15760	15760	15760	15760	0
576	20230718	103600	106791730	15760	15760	15760	15760	0
577	20230718	103500	106791730	15760	15760	15760	15760	0
578	20230718	103400	106791730	15760	15760	15760	15760	30
579	20230718	103300	106318930	15760	15760	15760	15760	0
580	20230718	103200	106318930	15760	15760	15760	15760	0
581	20230718	103100	106318930	15760	15760	15760	15760	0
582	20230718	103000	106318930	15760	15760	15760	15760	1
583	20230718	102900	106303170	15770	15660	15770	15660	11
584	20230718	102800	106130800	15660	15660	15660	15660	0
585	20230718	102700	106130800	15660	15660	15660	15660	0
586	20230718	102600	106130800	15660	15660	15660	15660	0
587	20230718	102500	106130800	15660	15660	15660	15660	0
588	20230718	102400	106130800	15660	15660	15660	15660	40
589	20230718	102300	105504400	15660	15660	15660	15660	0
590	20230718	102200	105504400	15660	15660	15660	15660	0
591	20230718	102100	105504400	15660	15660	15660	15660	0
592	20230718	102000	105504400	15660	15660	15660	15660	60
593	20230718	101900	104564800	15760	15730	15760	15730	135
594	20230718	101800	102437500	15700	15700	15700	15700	0
595	20230718	101700	102437500	15700	15700	15700	15700	0
596	20230718	101600	102437500	15700	15700	15700	15700	146
597	20230718	101500	100145300	15700	15700	15700	15700	0
598	20230718	101400	100145300	15700	15700	15700	15700	0
599	20230718	101300	100145300	15700	15700	15700	15700	7
600	20230718	101200	100035400	15700	15700	15700	15700	0
601	20230718	101100	100035400	15700	15700	15700	15700	41
602	20230718	101000	99391700	15700	15700	15700	15700	0
603	20230718	100900	99391700	15700	15700	15700	15700	60
604	20230718	100800	98449700	15720	15720	15720	15720	0
605	20230718	100700	98449700	15720	15730	15730	15720	105
606	20230718	100600	96799070	15730	15730	15730	15730	11
607	20230718	100500	96626040	15760	15730	15760	15730	52
608	20230718	100400	95808030	15730	15730	15730	15730	50
609	20230718	100300	95021530	15760	15750	15760	15750	5
610	20230718	100200	94942740	15760	15760	15760	15760	0
611	20230718	100100	94942740	15760	15760	15760	15760	0
612	20230718	100000	94942740	15760	15760	15760	15760	0
613	20230718	095900	94942740	15760	15760	15760	15760	0
614	20230718	095800	94942740	15760	15760	15760	15760	0
615	20230718	095700	94942740	15760	15760	15760	15760	0
616	20230718	095600	94942740	15760	15760	15760	15760	0
617	20230718	095500	94942740	15760	15760	15760	15760	0
618	20230718	095400	94942740	15760	15760	15760	15760	0
619	20230718	095300	94942740	15760	15760	15760	15760	0
620	20230718	095200	94942740	15760	15760	15760	15760	0
621	20230718	095100	94942740	15760	15760	15760	15760	50
622	20230718	095000	94154740	15780	15780	15780	15780	0
623	20230718	094900	94154740	15780	15780	15780	15780	91
624	20230718	094800	92718760	15750	15750	15750	15750	10
625	20230718	094700	92561260	15750	15720	15750	15720	1679
626	20230718	094600	66125450	15720	15690	15720	15690	140
627	20230718	094500	63927230	15700	15700	15700	15700	59
628	20230718	094400	63000930	15700	15700	15700	15700	0
629	20230718	094300	63000930	15700	15700	15700	15700	1
630	20230718	094200	62985230	15700	15710	15750	15700	913
631	20230718	094100	48624520	15700	15640	15700	15640	1892
632	20230718	094000	18980580	15630	15630	15630	15630	0
633	20230718	093900	18980580	15630	15630	15630	15630	0
634	20230718	093800	18980580	15630	15630	15630	15630	1
635	20230718	093700	18964950	15630	15630	15630	15630	0
636	20230718	093600	18964950	15630	15630	15630	15630	0
637	20230718	093500	18964950	15630	15630	15630	15630	1
638	20230718	093400	18949320	15600	15600	15600	15600	0
639	20230718	093300	18949320	15600	15600	15600	15600	0
640	20230718	093200	18949320	15600	15600	15600	15600	0
641	20230718	093100	18949320	15600	15600	15600	15600	0
642	20230718	093000	18949320	15600	15610	15610	15600	568
643	20230718	092900	10084240	15610	15610	15610	15610	0
644	20230718	092800	10084240	15610	15610	15610	15610	0
645	20230718	092700	10084240	15610	15610	15610	15610	50
646	20230718	092600	9303740	15610	15610	15610	15610	0
647	20230718	092500	9303740	15610	15610	15610	15610	0
648	20230718	092400	9303740	15610	15610	15610	15610	0
649	20230718	092300	9303740	15610	15610	15610	15610	11
650	20230718	092200	9132030	15610	15620	15620	15610	314
651	20230718	092100	4228140	15650	15650	15650	15650	0
652	20230718	092000	4228140	15650	15650	15650	15650	0
653	20230718	091900	4228140	15650	15650	15650	15650	1
654	20230718	091800	4212490	15670	15670	15670	15670	0
655	20230718	091700	4212490	15670	15670	15670	15670	0
656	20230718	091600	4212490	15670	15670	15670	15670	0
657	20230718	091500	4212490	15670	15670	15670	15670	0
658	20230718	091400	4212490	15670	15670	15670	15670	0
659	20230718	091300	4212490	15670	15670	15670	15670	0
660	20230718	091200	4212490	15670	15670	15670	15670	0
661	20230718	091100	4212490	15670	15670	15670	15670	0
662	20230718	091000	4212490	15670	15670	15670	15670	0
663	20230718	090900	4212490	15670	15670	15670	15670	0
664	20230718	090800	4212490	15670	15670	15670	15670	0
665	20230718	090700	4212490	15670	15670	15670	15670	0
666	20230718	090600	4212490	15670	15670	15670	15670	1
667	20230718	090500	4196820	15680	15680	15680	15680	100
668	20230718	090400	2628820	15680	15680	15680	15680	0
669	20230718	090300	2628820	15680	15680	15680	15680	50
670	20230718	090200	1844820	15700	15700	15700	15700	0
671	20230718	090100	1844820	15700	15530	15700	15530	27
672	20230718	090000	1425080	15490	15490	15490	15490	92