KissMeData/025000/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190500	63732950	45650	45650	45650	45650	9
3	20230719	190400	63732950	45650	45650	45650	45650	0
4	20230719	190300	63732950	45650	45650	45650	45650	0
5	20230719	190200	63732950	45650	45650	45650	45650	0
6	20230719	190100	63732950	45650	45650	45650	45650	0
7	20230719	190000	63732950	45650	45650	45650	45650	0
8	20230719	185900	63732950	45650	45650	45650	45650	0
9	20230719	185800	63732950	45650	45650	45650	45650	0
10	20230719	185700	63732950	45650	45650	45650	45650	0
11	20230719	185600	63732950	45650	45650	45650	45650	0
12	20230719	185500	63732950	45650	45650	45650	45650	0
13	20230719	185400	63732950	45650	45650	45650	45650	0
14	20230719	185300	63732950	45650	45650	45650	45650	0
15	20230719	185200	63732950	45650	45650	45650	45650	0
16	20230719	185100	63732950	45650	45650	45650	45650	0
17	20230719	185000	63732950	45650	45650	45650	45650	0
18	20230719	184900	63732950	45650	45650	45650	45650	0
19	20230719	184800	63732950	45650	45650	45650	45650	0
20	20230719	184700	63732950	45650	45650	45650	45650	0
21	20230719	184600	63732950	45650	45650	45650	45650	0
22	20230719	184500	63732950	45650	45650	45650	45650	0
23	20230719	184400	63732950	45650	45650	45650	45650	0
24	20230719	184300	63732950	45650	45650	45650	45650	0
25	20230719	184200	63732950	45650	45650	45650	45650	0
26	20230719	184100	63732950	45650	45650	45650	45650	0
27	20230719	184000	63732950	45650	45650	45650	45650	0
28	20230719	183900	63732950	45650	45650	45650	45650	0
29	20230719	183800	63732950	45650	45650	45650	45650	0
30	20230719	183700	63732950	45650	45650	45650	45650	0
31	20230719	183600	63732950	45650	45650	45650	45650	0
32	20230719	183500	63732950	45650	45650	45650	45650	9
33	20230719	183400	63732950	45650	45650	45650	45650	0
34	20230719	183300	63732950	45650	45650	45650	45650	0
35	20230719	183200	63732950	45650	45650	45650	45650	0
36	20230719	183100	63732950	45650	45650	45650	45650	0
37	20230719	183000	63732950	45650	45650	45650	45650	0
38	20230719	182900	63732950	45650	45650	45650	45650	0
39	20230719	182800	63732950	45650	45650	45650	45650	0
40	20230719	182700	63732950	45650	45650	45650	45650	0
41	20230719	182600	63732950	45650	45650	45650	45650	0
42	20230719	182500	63732950	45650	45650	45650	45650	0
43	20230719	182400	63732950	45650	45650	45650	45650	0
44	20230719	182300	63732950	45650	45650	45650	45650	0
45	20230719	182200	63732950	45650	45650	45650	45650	0
46	20230719	182100	63732950	45650	45650	45650	45650	0
47	20230719	182000	63732950	45650	45650	45650	45650	0
48	20230719	181900	63732950	45650	45650	45650	45650	0
49	20230719	181800	63732950	45650	45650	45650	45650	0
50	20230719	181700	63732950	45650	45650	45650	45650	0
51	20230719	181600	63732950	45650	45650	45650	45650	0
52	20230719	181500	63732950	45650	45650	45650	45650	0
53	20230719	181400	63732950	45650	45650	45650	45650	0
54	20230719	181300	63732950	45650	45650	45650	45650	0
55	20230719	181200	63732950	45650	45650	45650	45650	0
56	20230719	181100	63732950	45650	45650	45650	45650	0
57	20230719	181000	63732950	45650	45650	45650	45650	0
58	20230719	180900	63732950	45650	45650	45650	45650	0
59	20230719	180800	63732950	45650	45650	45650	45650	0
60	20230719	180700	63732950	45650	45650	45650	45650	0
61	20230719	180600	63732950	45650	45650	45650	45650	0
62	20230719	180500	63732950	45650	45650	45650	45650	9
63	20230719	180400	63732950	45650	45650	45650	45650	0
64	20230719	180300	63732950	45650	45650	45650	45650	0
65	20230719	180200	63732950	45650	45650	45650	45650	0
66	20230719	180100	63732950	45650	45650	45650	45650	0
67	20230719	180000	63732950	45650	45650	45650	45650	0
68	20230719	175900	63732950	45650	45650	45650	45650	0
69	20230719	175800	63732950	45650	45650	45650	45650	0
70	20230719	175700	63732950	45650	45650	45650	45650	0
71	20230719	175600	63732950	45650	45650	45650	45650	0
72	20230719	175500	63732950	45650	45650	45650	45650	0
73	20230719	175400	63732950	45650	45650	45650	45650	0
74	20230719	175300	63732950	45650	45650	45650	45650	0
75	20230719	175200	63732950	45650	45650	45650	45650	0
76	20230719	175100	63732950	45650	45650	45650	45650	0
77	20230719	175000	63732950	45650	45650	45650	45650	0
78	20230719	174900	63732950	45650	45650	45650	45650	0
79	20230719	174800	63732950	45650	45650	45650	45650	0
80	20230719	174700	63732950	45650	45650	45650	45650	0
81	20230719	174600	63732950	45650	45650	45650	45650	0
82	20230719	174500	63732950	45650	45650	45650	45650	0
83	20230719	174400	63732950	45650	45650	45650	45650	0
84	20230719	174300	63732950	45650	45650	45650	45650	0
85	20230719	174200	63732950	45650	45650	45650	45650	0
86	20230719	174100	63732950	45650	45650	45650	45650	0
87	20230719	174000	63732950	45650	45650	45650	45650	0
88	20230719	173900	63732950	45650	45650	45650	45650	0
89	20230719	173800	63732950	45650	45650	45650	45650	0
90	20230719	173700	63732950	45650	45650	45650	45650	0
91	20230719	173600	63732950	45650	45650	45650	45650	0
92	20230719	173500	63732950	45650	45650	45650	45650	9
93	20230719	173400	63732950	45650	45650	45650	45650	0
94	20230719	173300	63732950	45650	45650	45650	45650	0
95	20230719	173200	63732950	45650	45650	45650	45650	0
96	20230719	173100	63732950	45650	45650	45650	45650	0
97	20230719	173000	63732950	45650	45650	45650	45650	0
98	20230719	172900	63732950	45650	45650	45650	45650	0
99	20230719	172800	63732950	45650	45650	45650	45650	0
100	20230719	172700	63732950	45650	45650	45650	45650	0
101	20230719	172600	63732950	45650	45650	45650	45650	0
102	20230719	172500	63732950	45650	45650	45650	45650	0
103	20230719	172400	63732950	45650	45650	45650	45650	0
104	20230719	172300	63732950	45650	45650	45650	45650	0
105	20230719	172200	63732950	45650	45650	45650	45650	0
106	20230719	172100	63732950	45650	45650	45650	45650	0
107	20230719	172000	63732950	45650	45650	45650	45650	0
108	20230719	171900	63732950	45650	45650	45650	45650	0
109	20230719	171800	63732950	45650	45650	45650	45650	0
110	20230719	171700	63732950	45650	45650	45650	45650	0
111	20230719	171600	63732950	45650	45650	45650	45650	0
112	20230719	171500	63732950	45650	45650	45650	45650	0
113	20230719	171400	63732950	45650	45650	45650	45650	0
114	20230719	171300	63732950	45650	45650	45650	45650	0
115	20230719	171200	63732950	45650	45650	45650	45650	0
116	20230719	171100	63732950	45650	45650	45650	45650	0
117	20230719	171000	63732950	45650	45650	45650	45650	0
118	20230719	170900	63732950	45650	45650	45650	45650	0
119	20230719	170800	63732950	45650	45650	45650	45650	0
120	20230719	170700	63732950	45650	45650	45650	45650	0
121	20230719	170600	63732950	45650	45650	45650	45650	0
122	20230719	170500	63732950	45650	45650	45650	45650	9
123	20230719	170400	63732950	45650	45650	45650	45650	0
124	20230719	170300	63732950	45650	45650	45650	45650	0
125	20230719	170200	63732950	45650	45650	45650	45650	0
126	20230719	170100	63732950	45650	45650	45650	45650	0
127	20230719	170000	63732950	45650	45650	45650	45650	0
128	20230719	165900	63732950	45650	45650	45650	45650	0
129	20230719	165800	63732950	45650	45650	45650	45650	0
130	20230719	165700	63732950	45650	45650	45650	45650	0
131	20230719	165600	63732950	45650	45650	45650	45650	0
132	20230719	165500	63732950	45650	45650	45650	45650	0
133	20230719	165400	63732950	45650	45650	45650	45650	0
134	20230719	165300	63732950	45650	45650	45650	45650	0
135	20230719	165200	63732950	45650	45650	45650	45650	0
136	20230719	165100	63732950	45650	45650	45650	45650	0
137	20230719	165000	63732950	45650	45650	45650	45650	0
138	20230719	164900	63732950	45650	45650	45650	45650	0
139	20230719	164800	63732950	45650	45650	45650	45650	0
140	20230719	164700	63732950	45650	45650	45650	45650	0
141	20230719	164600	63732950	45650	45650	45650	45650	0
142	20230719	164500	63732950	45650	45650	45650	45650	0
143	20230719	164400	63732950	45650	45650	45650	45650	0
144	20230719	164300	63732950	45650	45650	45650	45650	0
145	20230719	164200	63732950	45650	45650	45650	45650	0
146	20230719	164100	63732950	45650	45650	45650	45650	0
147	20230719	164000	63732950	45650	45650	45650	45650	0
148	20230719	163900	63732950	45650	45650	45650	45650	0
149	20230719	163800	63732950	45650	45650	45650	45650	0
150	20230719	163700	63732950	45650	45650	45650	45650	0
151	20230719	163600	63732950	45650	45650	45650	45650	0
152	20230719	163500	63732950	45650	45650	45650	45650	9
153	20230719	163400	63732950	45650	45650	45650	45650	0
154	20230719	163300	63732950	45650	45650	45650	45650	0
155	20230719	163200	63732950	45650	45650	45650	45650	0
156	20230719	163100	63732950	45650	45650	45650	45650	0
157	20230719	163000	63732950	45650	45650	45650	45650	0
158	20230719	162900	63732950	45650	45650	45650	45650	0
159	20230719	162800	63732950	45650	45650	45650	45650	0
160	20230719	162700	63732950	45650	45650	45650	45650	0
161	20230719	162600	63732950	45650	45650	45650	45650	0
162	20230719	162500	63732950	45650	45650	45650	45650	0
163	20230719	162400	63732950	45650	45650	45650	45650	0
164	20230719	162300	63732950	45650	45650	45650	45650	0
165	20230719	162200	63732950	45650	45650	45650	45650	0
166	20230719	162100	63732950	45650	45650	45650	45650	0
167	20230719	162000	63732950	45650	45650	45650	45650	0
168	20230719	161900	63732950	45650	45650	45650	45650	0
169	20230719	161800	63732950	45650	45650	45650	45650	0
170	20230719	161700	63732950	45650	45650	45650	45650	0
171	20230719	161600	63732950	45650	45650	45650	45650	0
172	20230719	161500	63732950	45650	45650	45650	45650	0
173	20230719	161400	63732950	45650	45650	45650	45650	0
174	20230719	161300	63732950	45650	45650	45650	45650	0
175	20230719	161200	63732950	45650	45650	45650	45650	0
176	20230719	161100	63732950	45650	45650	45650	45650	0
177	20230719	161000	63732950	45650	45650	45650	45650	0
178	20230719	160900	63732950	45650	45650	45650	45650	0
179	20230719	160800	63732950	45650	45650	45650	45650	0
180	20230719	160700	63732950	45650	45650	45650	45650	0
181	20230719	160600	63732950	45650	45650	45650	45650	0
182	20230719	160500	63732950	45650	45650	45650	45650	9
183	20230719	160400	63732950	45650	45650	45650	45650	0
184	20230719	160300	63732950	45650	45650	45650	45650	0
185	20230719	160200	63732950	45650	45650	45650	45650	0
186	20230719	160100	63732950	45650	45650	45650	45650	0
187	20230719	160000	63732950	45650	45650	45650	45650	0
188	20230719	155900	63732950	45650	45650	45650	45650	0
189	20230719	155800	63732950	45650	45650	45650	45650	0
190	20230719	155700	63732950	45650	45650	45650	45650	0
191	20230719	155600	63732950	45650	45650	45650	45650	0
192	20230719	155500	63732950	45650	45650	45650	45650	0
193	20230719	155400	63732950	45650	45650	45650	45650	0
194	20230719	155300	63732950	45650	45650	45650	45650	0
195	20230719	155200	63732950	45650	45650	45650	45650	0
196	20230719	155100	63732950	45650	45650	45650	45650	0
197	20230719	155000	63732950	45650	45650	45650	45650	0
198	20230719	154900	63732950	45650	45650	45650	45650	0
199	20230719	154800	63732950	45650	45650	45650	45650	0
200	20230719	154700	63732950	45650	45650	45650	45650	0
201	20230719	154600	63732950	45650	45650	45650	45650	0
202	20230719	154500	63732950	45650	45650	45650	45650	0
203	20230719	154400	63732950	45650	45650	45650	45650	0
204	20230719	154300	63732950	45650	45650	45650	45650	0
205	20230719	154200	63732950	45650	45650	45650	45650	0
206	20230719	154100	63732950	45650	45650	45650	45650	0
207	20230719	154000	63732950	45650	45650	45650	45650	0
208	20230719	153900	63732950	45650	45650	45650	45650	0
209	20230719	153800	63732950	45650	45650	45650	45650	0
210	20230719	153700	63732950	45650	45650	45650	45650	0
211	20230719	153600	63732950	45650	45650	45650	45650	0
212	20230719	153500	63732950	45650	45650	45650	45650	9
213	20230719	153400	63732950	45650	45650	45650	45650	0
214	20230719	153300	63732950	45650	45650	45650	45650	0
215	20230719	153200	63732950	45650	45650	45650	45650	0
216	20230719	153100	63732950	45650	45650	45650	45650	0
217	20230719	153000	63732950	45650	45650	45650	45650	9
218	20230719	152900	63322100	45650	45650	45650	45650	0
219	20230719	152800	63322100	45650	45650	45650	45650	0
220	20230719	152700	63322100	45650	45650	45650	45650	0
221	20230719	152600	63322100	45650	45650	45650	45650	0
222	20230719	152500	63322100	45650	45650	45650	45650	0
223	20230719	152400	63322100	45650	45650	45650	45650	0
224	20230719	152300	63322100	45650	45650	45650	45650	0
225	20230719	152200	63322100	45650	45650	45650	45650	0
226	20230719	152100	63322100	45650	45650	45650	45650	0
227	20230719	152000	63322100	45650	45650	45650	45650	0
228	20230719	151900	63322100	45650	45650	45650	45650	0
229	20230719	151800	63322100	45650	45650	45650	45650	1
230	20230719	151700	63276450	45700	45650	45700	45650	2
231	20230719	151600	63185100	45750	45750	45750	45750	1
232	20230719	151500	63139350	45750	45750	45750	45750	1
233	20230719	151400	63093600	45750	45750	45750	45750	0
234	20230719	151300	63093600	45750	45750	45750	45750	1
235	20230719	151200	63047850	45650	45750	45750	45650	2
236	20230719	151100	62956450	45750	45750	45750	45750	1
237	20230719	151000	62910700	45750	45750	45750	45750	0
238	20230719	150900	62910700	45750	45750	45750	45750	0
239	20230719	150800	62910700	45750	45600	45750	45600	2
240	20230719	150700	62819350	45750	45650	45750	45650	4
241	20230719	150600	62636650	45650	45650	45650	45650	1
242	20230719	150500	62591000	45650	45650	45650	45650	0
243	20230719	150400	62591000	45650	45700	45750	45650	65
244	20230719	150300	59623500	45750	45750	45750	45750	1
245	20230719	150200	59577750	45750	45750	45750	45750	1
246	20230719	150100	59532000	45750	45750	45750	45750	0
247	20230719	150000	59532000	45750	45750	45750	45750	0
248	20230719	145900	59532000	45750	45650	45750	45650	2
249	20230719	145800	59440600	45750	45750	45750	45750	1
250	20230719	145700	59394850	45750	45750	45750	45750	1
251	20230719	145600	59349100	45650	45700	45700	45650	2
252	20230719	145500	59257750	45650	45750	45750	45650	2
253	20230719	145400	59166350	45750	45750	45750	45750	1
254	20230719	145300	59120600	45750	45750	45750	45750	1
255	20230719	145200	59074850	45650	45650	45650	45650	0
256	20230719	145100	59074850	45650	45750	45750	45650	2
257	20230719	145000	58983450	45750	45750	45750	45750	1
258	20230719	144900	58937700	45750	45750	45750	45750	0
259	20230719	144800	58937700	45750	45750	45750	45750	1
260	20230719	144700	58891950	45650	45650	45650	45650	1
261	20230719	144600	58846300	45750	45750	45750	45750	1
262	20230719	144500	58800550	45750	45750	45750	45750	1
263	20230719	144400	58754800	45750	45750	45750	45750	1
264	20230719	144300	58709050	45700	45700	45700	45700	0
265	20230719	144200	58709050	45700	45750	45750	45700	2
266	20230719	144100	58617600	45750	45750	45750	45750	1
267	20230719	144000	58571850	45750	45750	45750	45750	1
268	20230719	143900	58526100	45650	45650	45650	45650	0
269	20230719	143800	58526100	45650	45650	45650	45650	1
270	20230719	143700	58480450	45750	45750	45750	45750	1
271	20230719	143600	58434700	45750	45750	45750	45750	1
272	20230719	143500	58388950	45750	45750	45750	45750	1
273	20230719	143400	58343200	45650	45650	45650	45650	1
274	20230719	143300	58297550	45750	45750	45750	45750	1
275	20230719	143200	58251800	45750	45750	45750	45750	1
276	20230719	143100	58206050	45750	45750	45750	45750	1
277	20230719	143000	58160300	45650	45650	45650	45650	1
278	20230719	142900	58114650	45750	45750	45750	45750	0
279	20230719	142800	58114650	45750	45750	45750	45750	1
280	20230719	142700	58068900	45750	45750	45750	45750	1
281	20230719	142600	58023150	45750	45750	45750	45750	2
282	20230719	142500	57931650	45650	45650	45650	45650	1
283	20230719	142400	57886000	45750	45750	45750	45750	1
284	20230719	142300	57840250	45750	45750	45750	45750	1
285	20230719	142200	57794500	45750	45750	45750	45750	1
286	20230719	142100	57748750	45650	45650	45650	45650	1
287	20230719	142000	57703100	45750	45750	45750	45750	1
288	20230719	141900	57657350	45650	45750	45750	45650	6
289	20230719	141800	57383350	45750	45750	45750	45750	0
290	20230719	141700	57383350	45750	45650	45750	45650	2
291	20230719	141600	57291950	45750	45750	45750	45750	0
292	20230719	141500	57291950	45750	45750	45750	45750	1
293	20230719	141400	57246200	45750	45750	45750	45750	1
294	20230719	141300	57200450	45750	45650	45750	45650	2
295	20230719	141200	57109050	45700	45700	45700	45700	0
296	20230719	141100	57109050	45700	45700	45700	45700	1
297	20230719	141000	57063350	45750	45750	45750	45750	1
298	20230719	140900	57017600	45700	45700	45700	45700	1
299	20230719	140800	56971900	45600	45600	45600	45600	1
300	20230719	140700	56926300	45750	45750	45750	45750	0
301	20230719	140600	56926300	45750	45750	45750	45750	1
302	20230719	140500	56880550	45750	45750	45750	45750	1
303	20230719	140400	56834800	45750	45600	45750	45600	2
304	20230719	140300	56743450	45750	45750	45750	45750	0
305	20230719	140200	56743450	45750	45750	45750	45750	1
306	20230719	140100	56697700	45750	45750	45750	45750	1
307	20230719	140000	56651950	45600	45750	45750	45600	2
308	20230719	135900	56560600	45750	45750	45750	45750	0
309	20230719	135800	56560600	45750	45750	45750	45750	0
310	20230719	135700	56560600	45750	45750	45750	45750	1
311	20230719	135600	56514850	45750	45600	45750	45600	2
312	20230719	135500	56423500	45750	45750	45750	45750	1
313	20230719	135400	56377750	45750	45750	45750	45750	0
314	20230719	135300	56377750	45750	45750	45750	45750	1
315	20230719	135200	56332000	45750	45750	45750	45750	1
316	20230719	135100	56286250	45600	45750	45750	45600	2
317	20230719	135000	56194900	45750	45750	45750	45750	0
318	20230719	134900	56194900	45750	45750	45750	45750	1
319	20230719	134800	56149150	45750	45750	45750	45750	1
320	20230719	134700	56103400	45600	45600	45600	45600	1
321	20230719	134600	56057800	45750	45750	45750	45750	1
322	20230719	134500	56012050	45750	45750	45750	45750	0
323	20230719	134400	56012050	45750	45750	45750	45750	1
324	20230719	134300	55966300	45750	45600	45750	45600	2
325	20230719	134200	55874950	45750	45750	45750	45750	1
326	20230719	134100	55829200	45750	45750	45750	45750	1
327	20230719	134000	55783450	45750	45750	45750	45750	1
328	20230719	133900	55737700	45750	45600	45750	45600	2
329	20230719	133800	55646350	45750	45750	45750	45750	1
330	20230719	133700	55600600	45600	45600	45600	45600	5
331	20230719	133600	55372600	45750	45750	45750	45750	10
332	20230719	133500	54915100	45750	45750	45750	45750	1
333	20230719	133400	54869350	45600	45750	45750	45600	2
334	20230719	133300	54778000	45750	45750	45750	45750	1
335	20230719	133200	54732250	45750	45750	45750	45750	0
336	20230719	133100	54732250	45750	45750	45750	45750	1
337	20230719	133000	54686500	45600	45750	45750	45600	2
338	20230719	132900	54595150	45750	45750	45750	45750	0
339	20230719	132800	54595150	45750	45750	45750	45750	1
340	20230719	132700	54549400	45600	45600	45600	45600	0
341	20230719	132600	54549400	45600	45600	45600	45600	1
342	20230719	132500	54503800	45600	45600	45600	45600	0
343	20230719	132400	54503800	45600	45600	45600	45600	0
344	20230719	132300	54503800	45600	45600	45600	45600	0
345	20230719	132200	54503800	45600	45600	45600	45600	0
346	20230719	132100	54503800	45600	45600	45600	45600	1
347	20230719	132000	54458200	45600	45600	45600	45600	0
348	20230719	131900	54458200	45600	45600	45600	45600	0
349	20230719	131800	54458200	45600	45600	45600	45600	0
350	20230719	131700	54458200	45600	45600	45600	45600	1
351	20230719	131600	54412600	45600	45600	45600	45600	0
352	20230719	131500	54412600	45600	45600	45600	45600	0
353	20230719	131400	54412600	45600	45600	45600	45600	0
354	20230719	131300	54412600	45600	45600	45600	45600	1
355	20230719	131200	54367000	45600	45600	45600	45600	0
356	20230719	131100	54367000	45600	45600	45600	45600	0
357	20230719	131000	54367000	45600	45600	45600	45600	0
358	20230719	130900	54367000	45600	45600	45600	45600	1
359	20230719	130800	54321400	45600	45600	45600	45600	0
360	20230719	130700	54321400	45600	45600	45600	45600	0
361	20230719	130600	54321400	45600	45600	45600	45600	0
362	20230719	130500	54321400	45600	45600	45600	45600	1
363	20230719	130400	54275800	45600	45600	45600	45600	1
364	20230719	130300	54230200	45650	45650	45650	45650	1
365	20230719	130200	54184550	45600	45600	45600	45600	20
366	20230719	130100	53272550	45600	45600	45600	45600	0
367	20230719	130000	53272550	45600	45600	45600	45600	1
368	20230719	125900	53226950	45600	45600	45600	45600	0
369	20230719	125800	53226950	45600	45600	45600	45600	13
370	20230719	125700	52634150	45600	45600	45600	45600	0
371	20230719	125600	52634150	45600	45600	45600	45600	1
372	20230719	125500	52588550	45750	45750	45750	45750	0
373	20230719	125400	52588550	45750	45750	45750	45750	0
374	20230719	125300	52588550	45750	45750	45750	45750	2
375	20230719	125200	52497050	45600	45600	45600	45600	1
376	20230719	125100	52451450	45600	45600	45600	45600	2
377	20230719	125000	52360250	45600	45600	45600	45600	0
378	20230719	124900	52360250	45600	45600	45600	45600	0
379	20230719	124800	52360250	45600	45600	45600	45600	0
380	20230719	124700	52360250	45600	45600	45600	45600	1
381	20230719	124600	52314650	45600	45600	45600	45600	0
382	20230719	124500	52314650	45600	45600	45600	45600	0
383	20230719	124400	52314650	45600	45600	45600	45600	0
384	20230719	124300	52314650	45600	45600	45600	45600	1
385	20230719	124200	52269050	45600	45600	45600	45600	0
386	20230719	124100	52269050	45600	45600	45600	45600	0
387	20230719	124000	52269050	45600	45600	45600	45600	0
388	20230719	123900	52269050	45600	45600	45600	45600	1
389	20230719	123800	52223450	45700	45700	45700	45700	0
390	20230719	123700	52223450	45700	45700	45700	45700	20
391	20230719	123600	51309450	45600	45600	45600	45600	0
392	20230719	123500	51309450	45600	45600	45600	45600	1
393	20230719	123400	51263850	45600	45600	45600	45600	0
394	20230719	123300	51263850	45600	45600	45600	45600	0
395	20230719	123200	51263850	45600	45600	45600	45600	0
396	20230719	123100	51263850	45600	45600	45600	45600	0
397	20230719	123000	51263850	45600	45600	45600	45600	1
398	20230719	122900	51218250	45600	45600	45600	45600	0
399	20230719	122800	51218250	45600	45600	45600	45600	37
400	20230719	122700	49531050	45600	45600	45600	45600	1
401	20230719	122600	49485450	45600	45550	45600	45550	301
402	20230719	122500	35759900	45550	45550	45550	45550	0
403	20230719	122400	35759900	45550	45550	45550	45550	0
404	20230719	122300	35759900	45550	45550	45550	45550	0
405	20230719	122200	35759900	45550	45550	45550	45550	1
406	20230719	122100	35714350	45550	45550	45550	45550	0
407	20230719	122000	35714350	45550	45550	45550	45550	0
408	20230719	121900	35714350	45550	45550	45550	45550	0
409	20230719	121800	35714350	45550	45550	45550	45550	1
410	20230719	121700	35668800	45550	45550	45550	45550	0
411	20230719	121600	35668800	45550	45550	45550	45550	0
412	20230719	121500	35668800	45550	45550	45550	45550	0
413	20230719	121400	35668800	45550	45550	45550	45550	0
414	20230719	121300	35668800	45550	45550	45550	45550	1
415	20230719	121200	35623250	45550	45550	45550	45550	0
416	20230719	121100	35623250	45550	45550	45550	45550	0
417	20230719	121000	35623250	45550	45550	45550	45550	0
418	20230719	120900	35623250	45550	45550	45550	45550	1
419	20230719	120800	35577700	45550	45550	45550	45550	0
420	20230719	120700	35577700	45550	45550	45550	45550	0
421	20230719	120600	35577700	45550	45550	45550	45550	0
422	20230719	120500	35577700	45550	45550	45550	45550	1
423	20230719	120400	35532150	45550	45550	45550	45550	0
424	20230719	120300	35532150	45550	45550	45550	45550	0
425	20230719	120200	35532150	45550	45550	45550	45550	0
426	20230719	120100	35532150	45550	45550	45550	45550	0
427	20230719	120000	35532150	45550	45600	45600	45550	2
428	20230719	115900	35441000	45550	45550	45550	45550	0
429	20230719	115800	35441000	45550	45550	45550	45550	0
430	20230719	115700	35441000	45550	45550	45550	45550	0
431	20230719	115600	35441000	45550	45550	45550	45550	1
432	20230719	115500	35395450	45550	45550	45550	45550	0
433	20230719	115400	35395450	45550	45550	45550	45550	0
434	20230719	115300	35395450	45550	45600	45600	45550	2
435	20230719	115200	35304300	45550	45550	45550	45550	1
436	20230719	115100	35258750	45550	45550	45550	45550	0
437	20230719	115000	35258750	45550	45550	45550	45550	0
438	20230719	114900	35258750	45550	45550	45550	45550	0
439	20230719	114800	35258750	45550	45550	45550	45550	1
440	20230719	114700	35213200	45600	45600	45600	45600	30
441	20230719	114600	33845200	45550	45550	45550	45550	0
442	20230719	114500	33845200	45550	45550	45550	45550	0
443	20230719	114400	33845200	45550	45550	45550	45550	0
444	20230719	114300	33845200	45550	45550	45550	45550	1
445	20230719	114200	33799650	45600	45600	45600	45600	30
446	20230719	114100	32431650	45600	45600	45600	45600	0
447	20230719	114000	32431650	45600	45600	45600	45600	0
448	20230719	113900	32431650	45600	45600	45600	45600	1
449	20230719	113800	32386050	45600	45600	45600	45600	46
450	20230719	113700	30288450	45600	45600	45600	45600	0
451	20230719	113600	30288450	45600	45600	45600	45600	0
452	20230719	113500	30288450	45600	45600	45600	45600	1
453	20230719	113400	30242850	45600	45600	45600	45600	0
454	20230719	113300	30242850	45600	45600	45600	45600	0
455	20230719	113200	30242850	45600	45600	45600	45600	0
456	20230719	113100	30242850	45600	45600	45600	45600	1
457	20230719	113000	30197250	45600	45600	45600	45600	0
458	20230719	112900	30197250	45600	45600	45600	45600	0
459	20230719	112800	30197250	45600	45600	45600	45600	0
460	20230719	112700	30197250	45600	45600	45600	45600	0
461	20230719	112600	30197250	45600	45600	45600	45600	1
462	20230719	112500	30151650	45600	45600	45600	45600	0
463	20230719	112400	30151650	45600	45600	45600	45600	0
464	20230719	112300	30151650	45600	45600	45600	45600	0
465	20230719	112200	30151650	45600	45600	45600	45600	1
466	20230719	112100	30106050	45600	45600	45600	45600	0
467	20230719	112000	30106050	45600	45600	45600	45600	0
468	20230719	111900	30106050	45600	45600	45600	45600	3
469	20230719	111800	29969250	45600	45600	45600	45600	1
470	20230719	111700	29923650	45600	45600	45600	45600	0
471	20230719	111600	29923650	45600	45600	45600	45600	0
472	20230719	111500	29923650	45600	45600	45600	45600	0
473	20230719	111400	29923650	45600	45600	45600	45600	1
474	20230719	111300	29878050	45600	45600	45600	45600	0
475	20230719	111200	29878050	45600	45600	45600	45600	0
476	20230719	111100	29878050	45600	45600	45600	45600	0
477	20230719	111000	29878050	45600	45600	45600	45600	0
478	20230719	110900	29878050	45600	45600	45600	45600	1
479	20230719	110800	29832450	45600	45650	45650	45600	24
480	20230719	110700	28737750	45650	45650	45650	45650	0
481	20230719	110600	28737750	45650	45650	45650	45650	0
482	20230719	110500	28737750	45650	45650	45650	45650	1
483	20230719	110400	28692100	45650	45650	45650	45650	0
484	20230719	110300	28692100	45650	45650	45650	45650	0
485	20230719	110200	28692100	45650	45650	45650	45650	0
486	20230719	110100	28692100	45650	45650	45650	45650	101
487	20230719	110000	24081450	45650	45650	45650	45650	64
488	20230719	105900	21159850	45650	45650	45650	45650	0
489	20230719	105800	21159850	45650	45650	45650	45650	0
490	20230719	105700	21159850	45650	45650	45650	45650	1
491	20230719	105600	21114200	45650	45650	45650	45650	0
492	20230719	105500	21114200	45650	45650	45650	45650	0
493	20230719	105400	21114200	45650	45650	45650	45650	0
494	20230719	105300	21114200	45650	45650	45650	45650	0
495	20230719	105200	21114200	45650	45700	45700	45650	4
496	20230719	105100	20931450	45700	45700	45700	45700	10
497	20230719	105000	20474450	45700	45700	45700	45700	12
498	20230719	104900	19926050	45700	45700	45700	45700	0
499	20230719	104800	19926050	45700	45700	45700	45700	1
500	20230719	104700	19880350	45700	45700	45700	45700	0
501	20230719	104600	19880350	45700	45700	45700	45700	0
502	20230719	104500	19880350	45700	45700	45700	45700	2
503	20230719	104400	19788950	45700	45700	45700	45700	1
504	20230719	104300	19743250	45700	45700	45700	45700	0
505	20230719	104200	19743250	45700	45700	45700	45700	0
506	20230719	104100	19743250	45700	45700	45700	45700	0
507	20230719	104000	19743250	45700	45700	45700	45700	0
508	20230719	103900	19743250	45700	45700	45700	45700	0
509	20230719	103800	19743250	45700	45700	45700	45700	0
510	20230719	103700	19743250	45700	45700	45700	45700	0
511	20230719	103600	19743250	45700	45700	45700	45700	0
512	20230719	103500	19743250	45700	45700	45700	45700	0
513	20230719	103400	19743250	45700	45700	45700	45700	0
514	20230719	103300	19743250	45700	45700	45700	45700	0
515	20230719	103200	19743250	45700	45700	45700	45700	0
516	20230719	103100	19743250	45700	45700	45700	45700	35
517	20230719	103000	18143750	45700	45700	45700	45700	0
518	20230719	102900	18143750	45700	45700	45700	45700	0
519	20230719	102800	18143750	45700	45700	45700	45700	83
520	20230719	102700	14350650	45700	45700	45700	45700	0
521	20230719	102600	14350650	45700	45700	45700	45700	0
522	20230719	102500	14350650	45700	45700	45700	45700	0
523	20230719	102400	14350650	45700	45700	45700	45700	0
524	20230719	102300	14350650	45700	45700	45700	45700	0
525	20230719	102200	14350650	45700	45700	45700	45700	0
526	20230719	102100	14350650	45700	45700	45700	45700	0
527	20230719	102000	14350650	45700	45700	45700	45700	0
528	20230719	101900	14350650	45700	45700	45700	45700	0
529	20230719	101800	14350650	45700	45700	45700	45700	8
530	20230719	101700	13985050	45750	45750	45750	45750	0
531	20230719	101600	13985050	45750	45750	45750	45750	0
532	20230719	101500	13985050	45750	45750	45750	45750	0
533	20230719	101400	13985050	45750	45750	45750	45750	0
534	20230719	101300	13985050	45750	45750	45750	45750	0
535	20230719	101200	13985050	45750	45750	45750	45750	0
536	20230719	101100	13985050	45750	45750	45750	45750	0
537	20230719	101000	13985050	45750	45750	45750	45750	0
538	20230719	100900	13985050	45750	45750	45750	45750	0
539	20230719	100800	13985050	45750	45750	45750	45750	10
540	20230719	100700	13527550	45700	45700	45700	45700	0
541	20230719	100600	13527550	45700	45700	45700	45700	0
542	20230719	100500	13527550	45700	45700	45700	45700	0
543	20230719	100400	13527550	45700	45700	45700	45700	0
544	20230719	100300	13527550	45700	45700	45700	45700	0
545	20230719	100200	13527550	45700	45700	45700	45700	0
546	20230719	100100	13527550	45700	45700	45700	45700	0
547	20230719	100000	13527550	45700	45700	45700	45700	0
548	20230719	095900	13527550	45700	45700	45700	45700	0
549	20230719	095800	13527550	45700	45700	45700	45700	0
550	20230719	095700	13527550	45700	45700	45700	45700	0
551	20230719	095600	13527550	45700	45700	45700	45700	0
552	20230719	095500	13527550	45700	45700	45700	45700	0
553	20230719	095400	13527550	45700	45700	45700	45700	10
554	20230719	095300	13070550	45750	45750	45750	45750	0
555	20230719	095200	13070550	45750	45750	45750	45750	0
556	20230719	095100	13070550	45750	45750	45750	45750	0
557	20230719	095000	13070550	45750	45750	45750	45750	0
558	20230719	094900	13070550	45750	45750	45750	45750	0
559	20230719	094800	13070550	45750	45750	45750	45750	0
560	20230719	094700	13070550	45750	45750	45750	45750	0
561	20230719	094600	13070550	45750	45750	45750	45750	0
562	20230719	094500	13070550	45750	45750	45750	45750	0
563	20230719	094400	13070550	45750	45750	45750	45750	0
564	20230719	094300	13070550	45750	45750	45750	45750	0
565	20230719	094200	13070550	45750	45750	45750	45750	0
566	20230719	094100	13070550	45750	45750	45750	45750	0
567	20230719	094000	13070550	45750	45750	45750	45750	0
568	20230719	093900	13070550	45750	45750	45750	45750	0
569	20230719	093800	13070550	45750	45750	45750	45750	0
570	20230719	093700	13070550	45750	45750	45750	45750	0
571	20230719	093600	13070550	45750	45750	45750	45750	0
572	20230719	093500	13070550	45750	45750	45750	45750	10
573	20230719	093400	12613050	45700	45700	45700	45700	0
574	20230719	093300	12613050	45700	45700	45700	45700	0
575	20230719	093200	12613050	45700	45700	45700	45700	0
576	20230719	093100	12613050	45700	45700	45700	45700	36
577	20230719	093000	10967850	45700	45700	45700	45700	2
578	20230719	092900	10876450	45750	45750	45750	45750	50
579	20230719	092800	8588950	45750	45750	45750	45750	0
580	20230719	092700	8588950	45750	45750	45750	45750	0
581	20230719	092600	8588950	45750	45750	45750	45750	0
582	20230719	092500	8588950	45750	45750	45750	45750	2
583	20230719	092400	8497450	45800	45800	45800	45800	0
584	20230719	092300	8497450	45800	45800	45800	45800	0
585	20230719	092200	8497450	45800	45800	45800	45800	0
586	20230719	092100	8497450	45800	45800	45800	45800	0
587	20230719	092000	8497450	45800	45800	45800	45800	0
588	20230719	091900	8497450	45800	45800	45800	45800	0
589	20230719	091800	8497450	45800	45850	45850	45800	45
590	20230719	091700	6434250	45800	45800	45800	45800	0
591	20230719	091600	6434250	45800	45800	45800	45800	1
592	20230719	091500	6388450	45700	45700	45700	45700	0
593	20230719	091400	6388450	45700	45700	45700	45700	0
594	20230719	091300	6388450	45700	45800	45800	45700	21
595	20230719	091200	5428150	46000	46000	46000	46000	0
596	20230719	091100	5428150	46000	46000	46050	46000	103
597	20230719	091000	690000	46000	46000	46000	46000	0
598	20230719	090900	690000	46000	46000	46000	46000	0
599	20230719	090800	690000	46000	46000	46000	46000	0
600	20230719	090700	690000	46000	46000	46000	46000	0
601	20230719	090600	690000	46000	46000	46000	46000	0
602	20230719	090500	690000	46000	46000	46000	46000	0
603	20230719	090400	690000	46000	46000	46000	46000	0
604	20230719	090300	690000	46000	46000	46000	46000	0
605	20230719	090200	690000	46000	46000	46000	46000	0
606	20230719	090100	690000	46000	46000	46000	46000	0
607	20230719	090000	690000	46000	46000	46000	46000	15