KissMeData/036530/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191400	78080150	15820	15820	15820	15820	365
3	20230718	191300	78080150	15820	15820	15820	15820	0
4	20230718	191200	78080150	15820	15820	15820	15820	0
5	20230718	191100	78080150	15820	15820	15820	15820	0
6	20230718	191000	78080150	15820	15820	15820	15820	0
7	20230718	190900	78080150	15820	15820	15820	15820	0
8	20230718	190800	78080150	15820	15820	15820	15820	0
9	20230718	190700	78080150	15820	15820	15820	15820	0
10	20230718	190600	78080150	15820	15820	15820	15820	0
11	20230718	190500	78080150	15820	15820	15820	15820	0
12	20230718	190400	78080150	15820	15820	15820	15820	0
13	20230718	190300	78080150	15820	15820	15820	15820	0
14	20230718	190200	78080150	15820	15820	15820	15820	0
15	20230718	190100	78080150	15820	15820	15820	15820	0
16	20230718	190000	78080150	15820	15820	15820	15820	0
17	20230718	185900	78080150	15820	15820	15820	15820	0
18	20230718	185800	78080150	15820	15820	15820	15820	0
19	20230718	185700	78080150	15820	15820	15820	15820	0
20	20230718	185600	78080150	15820	15820	15820	15820	0
21	20230718	185500	78080150	15820	15820	15820	15820	0
22	20230718	185400	78080150	15820	15820	15820	15820	0
23	20230718	185300	78080150	15820	15820	15820	15820	0
24	20230718	185200	78080150	15820	15820	15820	15820	0
25	20230718	185100	78080150	15820	15820	15820	15820	0
26	20230718	185000	78080150	15820	15820	15820	15820	0
27	20230718	184900	78080150	15820	15820	15820	15820	0
28	20230718	184800	78080150	15820	15820	15820	15820	0
29	20230718	184700	78080150	15820	15820	15820	15820	0
30	20230718	184600	78080150	15820	15820	15820	15820	0
31	20230718	184500	78080150	15820	15820	15820	15820	0
32	20230718	184400	78080150	15820	15820	15820	15820	365
33	20230718	184300	78080150	15820	15820	15820	15820	0
34	20230718	184200	78080150	15820	15820	15820	15820	0
35	20230718	184100	78080150	15820	15820	15820	15820	0
36	20230718	184000	78080150	15820	15820	15820	15820	0
37	20230718	183900	78080150	15820	15820	15820	15820	0
38	20230718	183800	78080150	15820	15820	15820	15820	0
39	20230718	183700	78080150	15820	15820	15820	15820	0
40	20230718	183600	78080150	15820	15820	15820	15820	0
41	20230718	183500	78080150	15820	15820	15820	15820	0
42	20230718	183400	78080150	15820	15820	15820	15820	0
43	20230718	183300	78080150	15820	15820	15820	15820	0
44	20230718	183200	78080150	15820	15820	15820	15820	0
45	20230718	183100	78080150	15820	15820	15820	15820	0
46	20230718	183000	78080150	15820	15820	15820	15820	0
47	20230718	182900	78080150	15820	15820	15820	15820	0
48	20230718	182800	78080150	15820	15820	15820	15820	0
49	20230718	182700	78080150	15820	15820	15820	15820	0
50	20230718	182600	78080150	15820	15820	15820	15820	0
51	20230718	182500	78080150	15820	15820	15820	15820	0
52	20230718	182400	78080150	15820	15820	15820	15820	0
53	20230718	182300	78080150	15820	15820	15820	15820	0
54	20230718	182200	78080150	15820	15820	15820	15820	0
55	20230718	182100	78080150	15820	15820	15820	15820	0
56	20230718	182000	78080150	15820	15820	15820	15820	0
57	20230718	181900	78080150	15820	15820	15820	15820	0
58	20230718	181800	78080150	15820	15820	15820	15820	0
59	20230718	181700	78080150	15820	15820	15820	15820	0
60	20230718	181600	78080150	15820	15820	15820	15820	0
61	20230718	181500	78080150	15820	15820	15820	15820	0
62	20230718	181400	78080150	15820	15820	15820	15820	365
63	20230718	181300	78080150	15820	15820	15820	15820	0
64	20230718	181200	78080150	15820	15820	15820	15820	0
65	20230718	181100	78080150	15820	15820	15820	15820	0
66	20230718	181000	78080150	15820	15820	15820	15820	0
67	20230718	180900	78080150	15820	15820	15820	15820	0
68	20230718	180800	78080150	15820	15820	15820	15820	0
69	20230718	180700	78080150	15820	15820	15820	15820	0
70	20230718	180600	78080150	15820	15820	15820	15820	0
71	20230718	180500	78080150	15820	15820	15820	15820	0
72	20230718	180400	78080150	15820	15820	15820	15820	0
73	20230718	180300	78080150	15820	15820	15820	15820	0
74	20230718	180200	78080150	15820	15820	15820	15820	0
75	20230718	180100	78080150	15820	15820	15820	15820	0
76	20230718	180000	78080150	15820	15820	15820	15820	0
77	20230718	175900	78080150	15820	15820	15820	15820	0
78	20230718	175800	78080150	15820	15820	15820	15820	0
79	20230718	175700	78080150	15820	15820	15820	15820	0
80	20230718	175600	78080150	15820	15820	15820	15820	0
81	20230718	175500	78080150	15820	15820	15820	15820	0
82	20230718	175400	78080150	15820	15820	15820	15820	0
83	20230718	175300	78080150	15820	15820	15820	15820	0
84	20230718	175200	78080150	15820	15820	15820	15820	0
85	20230718	175100	78080150	15820	15820	15820	15820	0
86	20230718	175000	78080150	15820	15820	15820	15820	0
87	20230718	174900	78080150	15820	15820	15820	15820	0
88	20230718	174800	78080150	15820	15820	15820	15820	0
89	20230718	174700	78080150	15820	15820	15820	15820	0
90	20230718	174600	78080150	15820	15820	15820	15820	0
91	20230718	174500	78080150	15820	15820	15820	15820	0
92	20230718	174400	78080150	15820	15820	15820	15820	365
93	20230718	174300	78080150	15820	15820	15820	15820	0
94	20230718	174200	78080150	15820	15820	15820	15820	0
95	20230718	174100	78080150	15820	15820	15820	15820	0
96	20230718	174000	78080150	15820	15820	15820	15820	0
97	20230718	173900	78080150	15820	15820	15820	15820	0
98	20230718	173800	78080150	15820	15820	15820	15820	0
99	20230718	173700	78080150	15820	15820	15820	15820	0
100	20230718	173600	78080150	15820	15820	15820	15820	0
101	20230718	173500	78080150	15820	15820	15820	15820	0
102	20230718	173400	78080150	15820	15820	15820	15820	0
103	20230718	173300	78080150	15820	15820	15820	15820	0
104	20230718	173200	78080150	15820	15820	15820	15820	0
105	20230718	173100	78080150	15820	15820	15820	15820	0
106	20230718	173000	78080150	15820	15820	15820	15820	0
107	20230718	172900	78080150	15820	15820	15820	15820	0
108	20230718	172800	78080150	15820	15820	15820	15820	0
109	20230718	172700	78080150	15820	15820	15820	15820	0
110	20230718	172600	78080150	15820	15820	15820	15820	0
111	20230718	172500	78080150	15820	15820	15820	15820	0
112	20230718	172400	78080150	15820	15820	15820	15820	0
113	20230718	172300	78080150	15820	15820	15820	15820	0
114	20230718	172200	78080150	15820	15820	15820	15820	0
115	20230718	172100	78080150	15820	15820	15820	15820	0
116	20230718	172000	78080150	15820	15820	15820	15820	0
117	20230718	171900	78080150	15820	15820	15820	15820	0
118	20230718	171800	78080150	15820	15820	15820	15820	0
119	20230718	171700	78080150	15820	15820	15820	15820	0
120	20230718	171600	78080150	15820	15820	15820	15820	0
121	20230718	171500	78080150	15820	15820	15820	15820	0
122	20230718	171400	78080150	15820	15820	15820	15820	365
123	20230718	171300	78080150	15820	15820	15820	15820	0
124	20230718	171200	78080150	15820	15820	15820	15820	0
125	20230718	171100	78080150	15820	15820	15820	15820	0
126	20230718	171000	78080150	15820	15820	15820	15820	0
127	20230718	170900	78080150	15820	15820	15820	15820	0
128	20230718	170800	78080150	15820	15820	15820	15820	0
129	20230718	170700	78080150	15820	15820	15820	15820	0
130	20230718	170600	78080150	15820	15820	15820	15820	0
131	20230718	170500	78080150	15820	15820	15820	15820	0
132	20230718	170400	78080150	15820	15820	15820	15820	0
133	20230718	170300	78080150	15820	15820	15820	15820	0
134	20230718	170200	78080150	15820	15820	15820	15820	0
135	20230718	170100	78080150	15820	15820	15820	15820	0
136	20230718	170000	78080150	15820	15820	15820	15820	0
137	20230718	165900	78080150	15820	15820	15820	15820	0
138	20230718	165800	78080150	15820	15820	15820	15820	0
139	20230718	165700	78080150	15820	15820	15820	15820	0
140	20230718	165600	78080150	15820	15820	15820	15820	0
141	20230718	165500	78080150	15820	15820	15820	15820	0
142	20230718	165400	78080150	15820	15820	15820	15820	0
143	20230718	165300	78080150	15820	15820	15820	15820	0
144	20230718	165200	78080150	15820	15820	15820	15820	0
145	20230718	165100	78080150	15820	15820	15820	15820	0
146	20230718	165000	78080150	15820	15820	15820	15820	0
147	20230718	164900	78080150	15820	15820	15820	15820	0
148	20230718	164800	78080150	15820	15820	15820	15820	0
149	20230718	164700	78080150	15820	15820	15820	15820	0
150	20230718	164600	78080150	15820	15820	15820	15820	0
151	20230718	164500	78080150	15820	15820	15820	15820	0
152	20230718	164400	78080150	15820	15820	15820	15820	365
153	20230718	164300	78080150	15820	15820	15820	15820	0
154	20230718	164200	78080150	15820	15820	15820	15820	0
155	20230718	164100	78080150	15820	15820	15820	15820	0
156	20230718	164000	78080150	15820	15820	15820	15820	0
157	20230718	163900	78080150	15820	15820	15820	15820	0
158	20230718	163800	78080150	15820	15820	15820	15820	0
159	20230718	163700	78080150	15820	15820	15820	15820	0
160	20230718	163600	78080150	15820	15820	15820	15820	0
161	20230718	163500	78080150	15820	15820	15820	15820	0
162	20230718	163400	78080150	15820	15820	15820	15820	0
163	20230718	163300	78080150	15820	15820	15820	15820	0
164	20230718	163200	78080150	15820	15820	15820	15820	0
165	20230718	163100	78080150	15820	15820	15820	15820	0
166	20230718	163000	78080150	15820	15820	15820	15820	0
167	20230718	162900	78080150	15820	15820	15820	15820	0
168	20230718	162800	78080150	15820	15820	15820	15820	0
169	20230718	162700	78080150	15820	15820	15820	15820	0
170	20230718	162600	78080150	15820	15820	15820	15820	0
171	20230718	162500	78080150	15820	15820	15820	15820	0
172	20230718	162400	78080150	15820	15820	15820	15820	0
173	20230718	162300	78080150	15820	15820	15820	15820	0
174	20230718	162200	78080150	15820	15820	15820	15820	0
175	20230718	162100	78080150	15820	15820	15820	15820	0
176	20230718	162000	78080150	15820	15820	15820	15820	0
177	20230718	161900	78080150	15820	15820	15820	15820	0
178	20230718	161800	78080150	15820	15820	15820	15820	0
179	20230718	161700	78080150	15820	15820	15820	15820	0
180	20230718	161600	78080150	15820	15820	15820	15820	0
181	20230718	161500	78080150	15820	15820	15820	15820	0
182	20230718	161400	78080150	15820	15820	15820	15820	365
183	20230718	161300	78080150	15820	15820	15820	15820	0
184	20230718	161200	78080150	15820	15820	15820	15820	0
185	20230718	161100	78080150	15820	15820	15820	15820	0
186	20230718	161000	78080150	15820	15820	15820	15820	0
187	20230718	160900	78080150	15820	15820	15820	15820	0
188	20230718	160800	78080150	15820	15820	15820	15820	0
189	20230718	160700	78080150	15820	15820	15820	15820	0
190	20230718	160600	78080150	15820	15820	15820	15820	0
191	20230718	160500	78080150	15820	15820	15820	15820	0
192	20230718	160400	78080150	15820	15820	15820	15820	0
193	20230718	160300	78080150	15820	15820	15820	15820	0
194	20230718	160200	78080150	15820	15820	15820	15820	0
195	20230718	160100	78080150	15820	15820	15820	15820	0
196	20230718	160000	78080150	15820	15820	15820	15820	0
197	20230718	155900	78080150	15820	15820	15820	15820	0
198	20230718	155800	78080150	15820	15820	15820	15820	0
199	20230718	155700	78080150	15820	15820	15820	15820	0
200	20230718	155600	78080150	15820	15820	15820	15820	0
201	20230718	155500	78080150	15820	15820	15820	15820	0
202	20230718	155400	78080150	15820	15820	15820	15820	0
203	20230718	155300	78080150	15820	15820	15820	15820	0
204	20230718	155200	78080150	15820	15820	15820	15820	0
205	20230718	155100	78080150	15820	15820	15820	15820	0
206	20230718	155000	78080150	15820	15820	15820	15820	0
207	20230718	154900	78080150	15820	15820	15820	15820	0
208	20230718	154800	78080150	15820	15820	15820	15820	0
209	20230718	154700	78080150	15820	15820	15820	15820	0
210	20230718	154600	78080150	15820	15820	15820	15820	0
211	20230718	154500	78080150	15820	15820	15820	15820	0
212	20230718	154400	78080150	15820	15820	15820	15820	365
213	20230718	154300	78080150	15820	15820	15820	15820	0
214	20230718	154200	78080150	15820	15820	15820	15820	0
215	20230718	154100	78080150	15820	15820	15820	15820	0
216	20230718	154000	78080150	15820	15820	15820	15820	0
217	20230718	153900	78080150	15820	15820	15820	15820	0
218	20230718	153800	78080150	15820	15820	15820	15820	0
219	20230718	153700	78080150	15820	15820	15820	15820	0
220	20230718	153600	78080150	15820	15820	15820	15820	0
221	20230718	153500	78080150	15820	15820	15820	15820	0
222	20230718	153400	78080150	15820	15820	15820	15820	0
223	20230718	153300	78080150	15820	15820	15820	15820	0
224	20230718	153200	78080150	15820	15820	15820	15820	0
225	20230718	153100	78080150	15820	15820	15820	15820	0
226	20230718	153000	78080150	15820	15820	15820	15820	365
227	20230718	152900	72305850	15850	15850	15850	15850	0
228	20230718	152800	72305850	15850	15850	15850	15850	0
229	20230718	152700	72305850	15850	15850	15850	15850	0
230	20230718	152600	72305850	15850	15850	15850	15850	0
231	20230718	152500	72305850	15850	15850	15850	15850	0
232	20230718	152400	72305850	15850	15850	15850	15850	0
233	20230718	152300	72305850	15850	15850	15850	15850	0
234	20230718	152200	72305850	15850	15850	15850	15850	0
235	20230718	152100	72305850	15850	15850	15850	15850	0
236	20230718	152000	72305850	15850	15850	15850	15850	0
237	20230718	151900	72305850	15850	15850	15850	15850	0
238	20230718	151800	72305850	15850	15740	15850	15740	55
239	20230718	151700	71440040	15740	15740	15740	15740	53
240	20230718	151600	70605820	15720	15720	15720	15700	284
241	20230718	151500	66143890	15720	15720	15720	15720	6
242	20230718	151400	66049570	15700	15700	15700	15700	0
243	20230718	151300	66049570	15700	15700	15700	15700	0
244	20230718	151200	66049570	15700	15700	15700	15700	0
245	20230718	151100	66049570	15700	15700	15700	15700	0
246	20230718	151000	66049570	15700	15740	15740	15700	66
247	20230718	150900	65012950	15760	15760	15760	15760	23
248	20230718	150800	64650470	15880	15880	15880	15880	0
249	20230718	150700	64650470	15880	15880	15880	15880	0
250	20230718	150600	64650470	15880	15880	15880	15880	0
251	20230718	150500	64650470	15880	15720	15880	15720	258
252	20230718	150400	60576520	15710	15710	15710	15710	13
253	20230718	150300	60372290	15710	15710	15710	15710	11
254	20230718	150200	60199480	15730	15730	15730	15730	0
255	20230718	150100	60199480	15730	15730	15730	15730	2
256	20230718	150000	60168020	15800	15770	15800	15770	24
257	20230718	145900	59788850	15770	15700	15770	15700	86
258	20230718	145800	58437780	15710	15710	15710	15700	57
259	20230718	145700	57542840	15700	15710	15710	15700	48
260	20230718	145600	56788890	15720	15720	15720	15720	0
261	20230718	145500	56788890	15720	15720	15720	15720	50
262	20230718	145400	56002890	15720	15720	15720	15720	30
263	20230718	145300	55531290	15750	15750	15750	15750	0
264	20230718	145200	55531290	15750	15750	15750	15750	23
265	20230718	145100	55169040	15890	15890	15890	15890	0
266	20230718	145000	55169040	15890	15890	15890	15890	0
267	20230718	144900	55169040	15890	15890	15890	15890	0
268	20230718	144800	55169040	15890	15890	15890	15890	0
269	20230718	144700	55169040	15890	15890	15890	15890	0
270	20230718	144600	55169040	15890	15710	15890	15710	76
271	20230718	144500	53973270	15710	15710	15710	15710	13
272	20230718	144400	53769040	15720	15710	15720	15710	15
273	20230718	144300	53533370	15720	15720	15720	15720	0
274	20230718	144200	53533370	15720	15720	15720	15720	64
275	20230718	144100	52527290	15720	15720	15720	15720	13
276	20230718	144000	52322930	15720	15720	15720	15720	16
277	20230718	143900	52071410	15730	15720	15730	15720	24
278	20230718	143800	51694030	15720	15720	15720	15720	27
279	20230718	143700	51269590	15720	15720	15720	15720	13
280	20230718	143600	51065230	15720	15720	15720	15720	13
281	20230718	143500	50860870	15730	15730	15730	15730	61
282	20230718	143400	49901340	15730	15730	15730	15730	13
283	20230718	143300	49696850	15730	15730	15730	15730	13
284	20230718	143200	49492360	15730	15730	15730	15730	13
285	20230718	143100	49287870	15730	15730	15730	15730	13
286	20230718	143000	49083380	15730	15730	15730	15730	13
287	20230718	142900	48878890	15730	15730	15730	15730	7
288	20230718	142800	48768780	15750	15750	15750	15750	0
289	20230718	142700	48768780	15750	15750	15750	15750	27
290	20230718	142600	48343530	15750	15750	15750	15750	0
291	20230718	142500	48343530	15750	15750	15750	15750	0
292	20230718	142400	48343530	15750	15750	15750	15750	0
293	20230718	142300	48343530	15750	15750	15750	15750	8
294	20230718	142200	48217530	15750	15750	15750	15750	0
295	20230718	142100	48217530	15750	15750	15750	15750	0
296	20230718	142000	48217530	15750	15750	15750	15750	0
297	20230718	141900	48217530	15750	15750	15750	15750	0
298	20230718	141800	48217530	15750	15750	15750	15750	0
299	20230718	141700	48217530	15750	15750	15750	15750	0
300	20230718	141600	48217530	15750	15750	15750	15750	0
301	20230718	141500	48217530	15750	15750	15750	15750	0
302	20230718	141400	48217530	15750	15750	15750	15750	0
303	20230718	141300	48217530	15750	15750	15750	15750	0
304	20230718	141200	48217530	15750	15750	15750	15750	0
305	20230718	141100	48217530	15750	15750	15750	15750	0
306	20230718	141000	48217530	15750	15750	15750	15750	7
307	20230718	140900	48107280	15730	15730	15730	15730	0
308	20230718	140800	48107280	15730	15730	15730	15730	0
309	20230718	140700	48107280	15730	15730	15730	15730	0
310	20230718	140600	48107280	15730	15730	15730	15730	0
311	20230718	140500	48107280	15730	15730	15730	15730	0
312	20230718	140400	48107280	15730	15730	15730	15730	0
313	20230718	140300	48107280	15730	15730	15730	15730	0
314	20230718	140200	48107280	15730	15730	15730	15730	0
315	20230718	140100	48107280	15730	15730	15730	15730	5
316	20230718	140000	48028630	15730	15730	15730	15730	0
317	20230718	135900	48028630	15730	15730	15730	15730	0
318	20230718	135800	48028630	15730	15730	15730	15730	0
319	20230718	135700	48028630	15730	15730	15730	15730	0
320	20230718	135600	48028630	15730	15730	15730	15730	0
321	20230718	135500	48028630	15730	15730	15730	15730	0
322	20230718	135400	48028630	15730	15730	15730	15730	0
323	20230718	135300	48028630	15730	15730	15730	15730	0
324	20230718	135200	48028630	15730	15730	15730	15730	0
325	20230718	135100	48028630	15730	15730	15730	15730	5
326	20230718	135000	47949980	15730	15730	15730	15730	0
327	20230718	134900	47949980	15730	15730	15730	15730	0
328	20230718	134800	47949980	15730	15730	15730	15730	0
329	20230718	134700	47949980	15730	15730	15730	15730	0
330	20230718	134600	47949980	15730	15730	15730	15730	2
331	20230718	134500	47918520	15740	15750	15750	15740	14
332	20230718	134400	47698050	15750	15750	15750	15750	7
333	20230718	134300	47587800	15750	15750	15750	15750	0
334	20230718	134200	47587800	15750	15750	15750	15750	0
335	20230718	134100	47587800	15750	15750	15750	15750	70
336	20230718	134000	46485300	15750	15750	15750	15750	128
337	20230718	133900	44469300	15750	15750	15750	15750	0
338	20230718	133800	44469300	15750	15750	15750	15750	1
339	20230718	133700	44453550	15750	15750	15750	15750	0
340	20230718	133600	44453550	15750	15750	15750	15750	0
341	20230718	133500	44453550	15750	15750	15750	15750	0
342	20230718	133400	44453550	15750	15750	15750	15750	0
343	20230718	133300	44453550	15750	15750	15750	15750	0
344	20230718	133200	44453550	15750	15750	15750	15750	0
345	20230718	133100	44453550	15750	15750	15750	15750	1
346	20230718	133000	44437800	15780	15780	15780	15780	0
347	20230718	132900	44437800	15780	15780	15780	15780	1
348	20230718	132800	44422020	15780	15780	15780	15780	0
349	20230718	132700	44422020	15780	15780	15780	15780	0
350	20230718	132600	44422020	15780	15780	15780	15780	6
351	20230718	132500	44327340	15740	15740	15740	15740	0
352	20230718	132400	44327340	15740	15740	15740	15740	0
353	20230718	132300	44327340	15740	15740	15740	15740	0
354	20230718	132200	44327340	15740	15740	15740	15740	0
355	20230718	132100	44327340	15740	15740	15740	15740	0
356	20230718	132000	44327340	15740	15740	15740	15740	0
357	20230718	131900	44327340	15740	15740	15740	15740	0
358	20230718	131800	44327340	15740	15740	15740	15740	0
359	20230718	131700	44327340	15740	15740	15740	15740	0
360	20230718	131600	44327340	15740	15740	15740	15740	0
361	20230718	131500	44327340	15740	15740	15740	15740	0
362	20230718	131400	44327340	15740	15740	15740	15740	0
363	20230718	131300	44327340	15740	15740	15740	15740	0
364	20230718	131200	44327340	15740	15740	15740	15740	0
365	20230718	131100	44327340	15740	15740	15740	15740	0
366	20230718	131000	44327340	15740	15740	15740	15740	0
367	20230718	130900	44327340	15740	15740	15740	15740	0
368	20230718	130800	44327340	15740	15740	15740	15740	0
369	20230718	130700	44327340	15740	15740	15740	15740	0
370	20230718	130600	44327340	15740	15740	15740	15740	0
371	20230718	130500	44327340	15740	15740	15740	15740	128
372	20230718	130400	42312620	15730	15730	15730	15730	0
373	20230718	130300	42312620	15730	15730	15730	15730	0
374	20230718	130200	42312620	15730	15730	15730	15730	0
375	20230718	130100	42312620	15730	15730	15730	15730	1
376	20230718	130000	42296890	15720	15720	15720	15720	0
377	20230718	125900	42296890	15720	15720	15720	15720	0
378	20230718	125800	42296890	15720	15720	15720	15720	0
379	20230718	125700	42296890	15720	15720	15720	15720	0
380	20230718	125600	42296890	15720	15720	15720	15720	0
381	20230718	125500	42296890	15720	15720	15720	15720	0
382	20230718	125400	42296890	15720	15720	15720	15720	0
383	20230718	125300	42296890	15720	15720	15720	15720	0
384	20230718	125200	42296890	15720	15720	15720	15720	0
385	20230718	125100	42296890	15720	15720	15720	15720	0
386	20230718	125000	42296890	15720	15720	15720	15720	0
387	20230718	124900	42296890	15720	15720	15720	15720	0
388	20230718	124800	42296890	15720	15720	15720	15720	0
389	20230718	124700	42296890	15720	15730	15730	15720	200
390	20230718	124600	39151750	15740	15740	15740	15740	0
391	20230718	124500	39151750	15740	15740	15740	15740	0
392	20230718	124400	39151750	15740	15740	15740	15740	0
393	20230718	124300	39151750	15740	15740	15740	15740	0
394	20230718	124200	39151750	15740	15740	15740	15740	0
395	20230718	124100	39151750	15740	15740	15740	15740	0
396	20230718	124000	39151750	15740	15740	15740	15740	0
397	20230718	123900	39151750	15740	15740	15740	15740	0
398	20230718	123800	39151750	15740	15740	15740	15740	0
399	20230718	123700	39151750	15740	15740	15740	15740	0
400	20230718	123600	39151750	15740	15740	15740	15740	0
401	20230718	123500	39151750	15740	15740	15740	15740	0
402	20230718	123400	39151750	15740	15740	15740	15740	0
403	20230718	123300	39151750	15740	15740	15740	15740	0
404	20230718	123200	39151750	15740	15740	15740	15740	0
405	20230718	123100	39151750	15740	15740	15740	15740	0
406	20230718	123000	39151750	15740	15740	15740	15740	0
407	20230718	122900	39151750	15740	15740	15740	15740	0
408	20230718	122800	39151750	15740	15740	15740	15740	0
409	20230718	122700	39151750	15740	15740	15740	15740	0
410	20230718	122600	39151750	15740	15740	15740	15740	1
411	20230718	122500	39136010	15710	15730	15730	15710	100
412	20230718	122400	37563810	15740	15740	15740	15740	0
413	20230718	122300	37563810	15740	15740	15740	15740	12
414	20230718	122200	37374930	15740	15740	15740	15740	13
415	20230718	122100	37170310	15730	15730	15730	15730	9
416	20230718	122000	37028740	15730	15730	15730	15730	1
417	20230718	121900	37013010	15750	15750	15750	15750	0
418	20230718	121800	37013010	15750	15750	15750	15750	200
419	20230718	121700	33863010	15740	15750	15750	15740	33
420	20230718	121600	33343570	15780	15780	15780	15780	0
421	20230718	121500	33343570	15780	15780	15780	15780	0
422	20230718	121400	33343570	15780	15780	15780	15780	0
423	20230718	121300	33343570	15780	15780	15780	15780	0
424	20230718	121200	33343570	15780	15780	15780	15780	0
425	20230718	121100	33343570	15780	15780	15780	15780	0
426	20230718	121000	33343570	15780	15780	15780	15780	64
427	20230718	120900	32333650	15820	15790	15820	15750	528
428	20230718	120800	24008610	15790	15790	15790	15790	10
429	20230718	120700	23850710	15800	15810	15810	15800	269
430	20230718	120600	19600460	15810	15810	15810	15810	0
431	20230718	120500	19600460	15810	15810	15810	15810	0
432	20230718	120400	19600460	15810	15810	15810	15810	0
433	20230718	120300	19600460	15810	15810	15810	15810	0
434	20230718	120200	19600460	15810	15810	15810	15810	0
435	20230718	120100	19600460	15810	15810	15810	15810	1
436	20230718	120000	19584650	15810	15830	15830	15810	19
437	20230718	115900	19284240	15830	15830	15830	15830	0
438	20230718	115800	19284240	15830	15830	15830	15830	0
439	20230718	115700	19284240	15830	15830	15830	15830	0
440	20230718	115600	19284240	15830	15830	15830	15830	0
441	20230718	115500	19284240	15830	15830	15830	15830	0
442	20230718	115400	19284240	15830	15830	15830	15830	0
443	20230718	115300	19284240	15830	15830	15830	15830	0
444	20230718	115200	19284240	15830	15830	15830	15830	0
445	20230718	115100	19284240	15830	15830	15830	15830	0
446	20230718	115000	19284240	15830	15830	15830	15830	0
447	20230718	114900	19284240	15830	15830	15830	15830	0
448	20230718	114800	19284240	15830	15830	15830	15830	0
449	20230718	114700	19284240	15830	15830	15830	15830	0
450	20230718	114600	19284240	15830	15830	15830	15830	0
451	20230718	114500	19284240	15830	15830	15830	15830	0
452	20230718	114400	19284240	15830	15830	15830	15830	0
453	20230718	114300	19284240	15830	15830	15830	15830	0
454	20230718	114200	19284240	15830	15830	15830	15830	0
455	20230718	114100	19284240	15830	15830	15830	15830	0
456	20230718	114000	19284240	15830	15830	15830	15830	0
457	20230718	113900	19284240	15830	15830	15830	15830	0
458	20230718	113800	19284240	15830	15830	15830	15830	0
459	20230718	113700	19284240	15830	15830	15830	15830	0
460	20230718	113600	19284240	15830	15830	15830	15830	0
461	20230718	113500	19284240	15830	15830	15830	15830	0
462	20230718	113400	19284240	15830	15830	15830	15830	0
463	20230718	113300	19284240	15830	15830	15830	15830	0
464	20230718	113200	19284240	15830	15830	15830	15830	0
465	20230718	113100	19284240	15830	15830	15830	15830	0
466	20230718	113000	19284240	15830	15830	15830	15830	0
467	20230718	112900	19284240	15830	15830	15830	15830	0
468	20230718	112800	19284240	15830	15830	15830	15830	0
469	20230718	112700	19284240	15830	15830	15830	15830	1
470	20230718	112600	19268410	15830	15830	15830	15830	0
471	20230718	112500	19268410	15830	15830	15830	15830	0
472	20230718	112400	19268410	15830	15830	15830	15830	0
473	20230718	112300	19268410	15830	15830	15830	15830	0
474	20230718	112200	19268410	15830	15830	15830	15830	0
475	20230718	112100	19268410	15830	15830	15830	15830	0
476	20230718	112000	19268410	15830	15830	15830	15830	0
477	20230718	111900	19268410	15830	15830	15830	15830	0
478	20230718	111800	19268410	15830	15830	15830	15830	0
479	20230718	111700	19268410	15830	15830	15830	15830	0
480	20230718	111600	19268410	15830	15830	15830	15830	0
481	20230718	111500	19268410	15830	15830	15830	15830	0
482	20230718	111400	19268410	15830	15830	15830	15830	0
483	20230718	111300	19268410	15830	15830	15830	15830	0
484	20230718	111200	19268410	15830	15830	15830	15830	0
485	20230718	111100	19268410	15830	15830	15830	15830	0
486	20230718	111000	19268410	15830	15830	15830	15830	0
487	20230718	110900	19268410	15830	15830	15830	15830	0
488	20230718	110800	19268410	15830	15830	15830	15830	0
489	20230718	110700	19268410	15830	15830	15830	15830	0
490	20230718	110600	19268410	15830	15830	15830	15830	0
491	20230718	110500	19268410	15830	15830	15830	15830	0
492	20230718	110400	19268410	15830	15830	15830	15830	0
493	20230718	110300	19268410	15830	15830	15830	15830	1
494	20230718	110200	19252580	15820	15820	15820	15820	0
495	20230718	110100	19252580	15820	15820	15820	15820	0
496	20230718	110000	19252580	15820	15820	15820	15820	0
497	20230718	105900	19252580	15820	15820	15820	15820	0
498	20230718	105800	19252580	15820	15820	15820	15820	0
499	20230718	105700	19252580	15820	15820	15820	15820	0
500	20230718	105600	19252580	15820	15820	15820	15820	1
501	20230718	105500	19236760	15820	15820	15820	15820	0
502	20230718	105400	19236760	15820	15820	15820	15820	0
503	20230718	105300	19236760	15820	15820	15820	15820	0
504	20230718	105200	19236760	15820	15820	15820	15820	0
505	20230718	105100	19236760	15820	15820	15820	15820	0
506	20230718	105000	19236760	15820	15820	15820	15820	0
507	20230718	104900	19236760	15820	15820	15820	15820	0
508	20230718	104800	19236760	15820	15820	15820	15820	0
509	20230718	104700	19236760	15820	15820	15820	15820	10
510	20230718	104600	19078560	15830	15830	15830	15830	0
511	20230718	104500	19078560	15830	15830	15830	15830	5
512	20230718	104400	18999410	15830	15830	15830	15830	0
513	20230718	104300	18999410	15830	15830	15830	15830	0
514	20230718	104200	18999410	15830	15830	15830	15830	0
515	20230718	104100	18999410	15830	15830	15830	15830	0
516	20230718	104000	18999410	15830	15830	15830	15830	0
517	20230718	103900	18999410	15830	15830	15830	15830	5
518	20230718	103800	18920260	15830	15830	15830	15830	0
519	20230718	103700	18920260	15830	15830	15830	15830	0
520	20230718	103600	18920260	15830	15830	15830	15830	0
521	20230718	103500	18920260	15830	15830	15830	15830	1
522	20230718	103400	18904430	15810	15810	15810	15810	0
523	20230718	103300	18904430	15810	15810	15810	15810	6
524	20230718	103200	18809570	15820	15820	15820	15820	0
525	20230718	103100	18809570	15820	15820	15820	15820	0
526	20230718	103000	18809570	15820	15820	15820	15820	1
527	20230718	102900	18793750	15830	15830	15830	15830	0
528	20230718	102800	18793750	15830	15830	15830	15830	0
529	20230718	102700	18793750	15830	15830	15830	15830	0
530	20230718	102600	18793750	15830	15830	15830	15830	0
531	20230718	102500	18793750	15830	15830	15830	15830	0
532	20230718	102400	18793750	15830	15830	15830	15830	0
533	20230718	102300	18793750	15830	15830	15830	15830	0
534	20230718	102200	18793750	15830	15830	15830	15830	0
535	20230718	102100	18793750	15830	15830	15830	15830	0
536	20230718	102000	18793750	15830	15830	15830	15830	0
537	20230718	101900	18793750	15830	15830	15830	15830	0
538	20230718	101800	18793750	15830	15830	15830	15830	13
539	20230718	101700	18587960	15830	15830	15830	15830	0
540	20230718	101600	18587960	15830	15830	15830	15830	0
541	20230718	101500	18587960	15830	15830	15830	15830	5
542	20230718	101400	18508810	15810	15810	15810	15810	0
543	20230718	101300	18508810	15810	15810	15810	15810	81
544	20230718	101200	17228200	15800	15800	15800	15800	0
545	20230718	101100	17228200	15800	15800	15800	15800	0
546	20230718	101000	17228200	15800	15800	15800	15800	0
547	20230718	100900	17228200	15800	15800	15800	15800	0
548	20230718	100800	17228200	15800	15800	15800	15800	0
549	20230718	100700	17228200	15800	15800	15800	15800	0
550	20230718	100600	17228200	15800	15800	15800	15800	0
551	20230718	100500	17228200	15800	15800	15800	15800	0
552	20230718	100400	17228200	15800	15800	15800	15800	0
553	20230718	100300	17228200	15800	15800	15800	15800	9
554	20230718	100200	17086000	15800	15800	15800	15800	0
555	20230718	100100	17086000	15800	15800	15800	15800	0
556	20230718	100000	17086000	15800	15800	15800	15800	0
557	20230718	095900	17086000	15800	15800	15800	15800	0
558	20230718	095800	17086000	15800	15800	15800	15800	0
559	20230718	095700	17086000	15800	15800	15800	15800	0
560	20230718	095600	17086000	15800	15800	15800	15800	0
561	20230718	095500	17086000	15800	15800	15800	15800	0
562	20230718	095400	17086000	15800	15800	15800	15800	0
563	20230718	095300	17086000	15800	15800	15800	15800	0
564	20230718	095200	17086000	15800	15810	15810	15800	118
565	20230718	095100	15221530	15820	15820	15820	15820	16
566	20230718	095000	14968410	15830	15830	15830	15830	0
567	20230718	094900	14968410	15830	15830	15830	15830	0
568	20230718	094800	14968410	15830	15830	15830	15830	0
569	20230718	094700	14968410	15830	15830	15830	15830	0
570	20230718	094600	14968410	15830	15830	15830	15830	0
571	20230718	094500	14968410	15830	15830	15830	15830	0
572	20230718	094400	14968410	15830	15830	15830	15830	0
573	20230718	094300	14968410	15830	15830	15830	15830	10
574	20230718	094200	14810110	15830	15830	15830	15830	0
575	20230718	094100	14810110	15830	15830	15830	15830	0
576	20230718	094000	14810110	15830	15830	15830	15830	30
577	20230718	093900	14335210	15830	15820	15830	15820	5
578	20230718	093800	14256070	15830	15830	15830	15830	0
579	20230718	093700	14256070	15830	15830	15830	15830	0
580	20230718	093600	14256070	15830	15830	15830	15830	1
581	20230718	093500	14240240	15820	15820	15820	15820	36
582	20230718	093400	13670720	15830	15830	15830	15830	63
583	20230718	093300	12673430	15840	15860	15860	15840	186
584	20230718	093200	9725730	15860	15860	15860	15860	9
585	20230718	093100	9582990	15870	15870	15870	15870	0
586	20230718	093000	9582990	15870	15870	15870	15870	0
587	20230718	092900	9582990	15870	15870	15870	15870	0
588	20230718	092800	9582990	15870	15870	15870	15870	0
589	20230718	092700	9582990	15870	15870	15870	15870	85
590	20230718	092600	8234040	15880	15880	15880	15880	0
591	20230718	092500	8234040	15880	15880	15880	15880	0
592	20230718	092400	8234040	15880	15880	15880	15880	0
593	20230718	092300	8234040	15880	15910	15910	15880	180
594	20230718	092200	5374400	15920	15930	15930	15920	38
595	20230718	092100	4769140	15930	15930	15930	15930	0
596	20230718	092000	4769140	15930	15930	15930	15930	0
597	20230718	091900	4769140	15930	15930	15930	15930	1
598	20230718	091800	4753210	15930	15930	15930	15930	2
599	20230718	091700	4721350	15890	15890	15890	15890	0
600	20230718	091600	4721350	15890	15890	15890	15890	0
601	20230718	091500	4721350	15890	15890	15890	15890	17
602	20230718	091400	4451220	15870	15870	15870	15870	0
603	20230718	091300	4451220	15870	15870	15870	15870	0
604	20230718	091200	4451220	15870	15890	15890	15870	120
605	20230718	091100	2546370	15990	15990	15990	15990	2
606	20230718	091000	2514390	16000	15910	16000	15880	48
607	20230718	090900	1750340	15900	15900	15900	15900	0
608	20230718	090800	1750340	15900	15900	15900	15900	0
609	20230718	090700	1750340	15900	15900	15900	15900	53
610	20230718	090600	907640	15910	15910	15910	15910	10
611	20230718	090500	748540	15920	15920	15920	15920	0
612	20230718	090400	748540	15920	15920	15920	15920	0
613	20230718	090300	748540	15920	15920	15920	15920	0
614	20230718	090200	748540	15920	15920	15920	15920	33
615	20230718	090100	223180	15920	15920	15920	15920	0
616	20230718	090000	223180	15920	15980	15980	15920	14