KissMeData/006980/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	184600	30131350	22550	22550	22550	22550	27
3	20230705	184500	30131350	22550	22550	22550	22550	0
4	20230705	184400	30131350	22550	22550	22550	22550	0
5	20230705	184300	30131350	22550	22550	22550	22550	0
6	20230705	184200	30131350	22550	22550	22550	22550	0
7	20230705	184100	30131350	22550	22550	22550	22550	0
8	20230705	184000	30131350	22550	22550	22550	22550	0
9	20230705	183900	30131350	22550	22550	22550	22550	0
10	20230705	183800	30131350	22550	22550	22550	22550	0
11	20230705	183700	30131350	22550	22550	22550	22550	0
12	20230705	183600	30131350	22550	22550	22550	22550	0
13	20230705	183500	30131350	22550	22550	22550	22550	0
14	20230705	183400	30131350	22550	22550	22550	22550	0
15	20230705	183300	30131350	22550	22550	22550	22550	0
16	20230705	183200	30131350	22550	22550	22550	22550	0
17	20230705	183100	30131350	22550	22550	22550	22550	0
18	20230705	183000	30131350	22550	22550	22550	22550	0
19	20230705	182900	30131350	22550	22550	22550	22550	0
20	20230705	182800	30131350	22550	22550	22550	22550	0
21	20230705	182700	30131350	22550	22550	22550	22550	0
22	20230705	182600	30131350	22550	22550	22550	22550	0
23	20230705	182500	30131350	22550	22550	22550	22550	0
24	20230705	182400	30131350	22550	22550	22550	22550	0
25	20230705	182300	30131350	22550	22550	22550	22550	0
26	20230705	182200	30131350	22550	22550	22550	22550	0
27	20230705	182100	30131350	22550	22550	22550	22550	0
28	20230705	182000	30131350	22550	22550	22550	22550	0
29	20230705	181900	30131350	22550	22550	22550	22550	0
30	20230705	181800	30131350	22550	22550	22550	22550	0
31	20230705	181700	30131350	22550	22550	22550	22550	0
32	20230705	181600	30131350	22550	22550	22550	22550	27
33	20230705	181500	30131350	22550	22550	22550	22550	0
34	20230705	181400	30131350	22550	22550	22550	22550	0
35	20230705	181300	30131350	22550	22550	22550	22550	0
36	20230705	181200	30131350	22550	22550	22550	22550	0
37	20230705	181100	30131350	22550	22550	22550	22550	0
38	20230705	181000	30131350	22550	22550	22550	22550	0
39	20230705	180900	30131350	22550	22550	22550	22550	0
40	20230705	180800	30131350	22550	22550	22550	22550	0
41	20230705	180700	30131350	22550	22550	22550	22550	0
42	20230705	180600	30131350	22550	22550	22550	22550	0
43	20230705	180500	30131350	22550	22550	22550	22550	0
44	20230705	180400	30131350	22550	22550	22550	22550	0
45	20230705	180300	30131350	22550	22550	22550	22550	0
46	20230705	180200	30131350	22550	22550	22550	22550	0
47	20230705	180100	30131350	22550	22550	22550	22550	0
48	20230705	180000	30131350	22550	22550	22550	22550	0
49	20230705	175900	30131350	22550	22550	22550	22550	0
50	20230705	175800	30131350	22550	22550	22550	22550	0
51	20230705	175700	30131350	22550	22550	22550	22550	0
52	20230705	175600	30131350	22550	22550	22550	22550	0
53	20230705	175500	30131350	22550	22550	22550	22550	0
54	20230705	175400	30131350	22550	22550	22550	22550	0
55	20230705	175300	30131350	22550	22550	22550	22550	0
56	20230705	175200	30131350	22550	22550	22550	22550	0
57	20230705	175100	30131350	22550	22550	22550	22550	0
58	20230705	175000	30131350	22550	22550	22550	22550	0
59	20230705	174900	30131350	22550	22550	22550	22550	0
60	20230705	174800	30131350	22550	22550	22550	22550	0
61	20230705	174700	30131350	22550	22550	22550	22550	0
62	20230705	174600	30131350	22550	22550	22550	22550	27
63	20230705	174500	30131350	22550	22550	22550	22550	0
64	20230705	174400	30131350	22550	22550	22550	22550	0
65	20230705	174300	30131350	22550	22550	22550	22550	0
66	20230705	174200	30131350	22550	22550	22550	22550	0
67	20230705	174100	30131350	22550	22550	22550	22550	0
68	20230705	174000	30131350	22550	22550	22550	22550	0
69	20230705	173900	30131350	22550	22550	22550	22550	0
70	20230705	173800	30131350	22550	22550	22550	22550	0
71	20230705	173700	30131350	22550	22550	22550	22550	0
72	20230705	173600	30131350	22550	22550	22550	22550	0
73	20230705	173500	30131350	22550	22550	22550	22550	0
74	20230705	173400	30131350	22550	22550	22550	22550	0
75	20230705	173300	30131350	22550	22550	22550	22550	0
76	20230705	173200	30131350	22550	22550	22550	22550	0
77	20230705	173100	30131350	22550	22550	22550	22550	0
78	20230705	173000	30131350	22550	22550	22550	22550	0
79	20230705	172900	30131350	22550	22550	22550	22550	0
80	20230705	172800	30131350	22550	22550	22550	22550	0
81	20230705	172700	30131350	22550	22550	22550	22550	0
82	20230705	172600	30131350	22550	22550	22550	22550	0
83	20230705	172500	30131350	22550	22550	22550	22550	0
84	20230705	172400	30131350	22550	22550	22550	22550	0
85	20230705	172300	30131350	22550	22550	22550	22550	0
86	20230705	172200	30131350	22550	22550	22550	22550	0
87	20230705	172100	30131350	22550	22550	22550	22550	0
88	20230705	172000	30131350	22550	22550	22550	22550	0
89	20230705	171900	30131350	22550	22550	22550	22550	0
90	20230705	171800	30131350	22550	22550	22550	22550	0
91	20230705	171700	30131350	22550	22550	22550	22550	0
92	20230705	171600	30131350	22550	22550	22550	22550	27
93	20230705	171500	30131350	22550	22550	22550	22550	0
94	20230705	171400	30131350	22550	22550	22550	22550	0
95	20230705	171300	30131350	22550	22550	22550	22550	0
96	20230705	171200	30131350	22550	22550	22550	22550	0
97	20230705	171100	30131350	22550	22550	22550	22550	0
98	20230705	171000	30131350	22550	22550	22550	22550	0
99	20230705	170900	30131350	22550	22550	22550	22550	0
100	20230705	170800	30131350	22550	22550	22550	22550	0
101	20230705	170700	30131350	22550	22550	22550	22550	0
102	20230705	170600	30131350	22550	22550	22550	22550	0
103	20230705	170500	30131350	22550	22550	22550	22550	0
104	20230705	170400	30131350	22550	22550	22550	22550	0
105	20230705	170300	30131350	22550	22550	22550	22550	0
106	20230705	170200	30131350	22550	22550	22550	22550	0
107	20230705	170100	30131350	22550	22550	22550	22550	0
108	20230705	170000	30131350	22550	22550	22550	22550	0
109	20230705	165900	30131350	22550	22550	22550	22550	0
110	20230705	165800	30131350	22550	22550	22550	22550	0
111	20230705	165700	30131350	22550	22550	22550	22550	0
112	20230705	165600	30131350	22550	22550	22550	22550	0
113	20230705	165500	30131350	22550	22550	22550	22550	0
114	20230705	165400	30131350	22550	22550	22550	22550	0
115	20230705	165300	30131350	22550	22550	22550	22550	0
116	20230705	165200	30131350	22550	22550	22550	22550	0
117	20230705	165100	30131350	22550	22550	22550	22550	0
118	20230705	165000	30131350	22550	22550	22550	22550	0
119	20230705	164900	30131350	22550	22550	22550	22550	0
120	20230705	164800	30131350	22550	22550	22550	22550	0
121	20230705	164700	30131350	22550	22550	22550	22550	0
122	20230705	164600	30131350	22550	22550	22550	22550	27
123	20230705	164500	30131350	22550	22550	22550	22550	0
124	20230705	164400	30131350	22550	22550	22550	22550	0
125	20230705	164300	30131350	22550	22550	22550	22550	0
126	20230705	164200	30131350	22550	22550	22550	22550	0
127	20230705	164100	30131350	22550	22550	22550	22550	0
128	20230705	164000	30131350	22550	22550	22550	22550	0
129	20230705	163900	30131350	22550	22550	22550	22550	0
130	20230705	163800	30131350	22550	22550	22550	22550	0
131	20230705	163700	30131350	22550	22550	22550	22550	0
132	20230705	163600	30131350	22550	22550	22550	22550	0
133	20230705	163500	30131350	22550	22550	22550	22550	0
134	20230705	163400	30131350	22550	22550	22550	22550	0
135	20230705	163300	30131350	22550	22550	22550	22550	0
136	20230705	163200	30131350	22550	22550	22550	22550	0
137	20230705	163100	30131350	22550	22550	22550	22550	0
138	20230705	163000	30131350	22550	22550	22550	22550	0
139	20230705	162900	30131350	22550	22550	22550	22550	0
140	20230705	162800	30131350	22550	22550	22550	22550	0
141	20230705	162700	30131350	22550	22550	22550	22550	0
142	20230705	162600	30131350	22550	22550	22550	22550	0
143	20230705	162500	30131350	22550	22550	22550	22550	0
144	20230705	162400	30131350	22550	22550	22550	22550	0
145	20230705	162300	30131350	22550	22550	22550	22550	0
146	20230705	162200	30131350	22550	22550	22550	22550	0
147	20230705	162100	30131350	22550	22550	22550	22550	0
148	20230705	162000	30131350	22550	22550	22550	22550	0
149	20230705	161900	30131350	22550	22550	22550	22550	0
150	20230705	161800	30131350	22550	22550	22550	22550	0
151	20230705	161700	30131350	22550	22550	22550	22550	0
152	20230705	161600	30131350	22550	22550	22550	22550	27
153	20230705	161500	30131350	22550	22550	22550	22550	0
154	20230705	161400	30131350	22550	22550	22550	22550	0
155	20230705	161300	30131350	22550	22550	22550	22550	0
156	20230705	161200	30131350	22550	22550	22550	22550	0
157	20230705	161100	30131350	22550	22550	22550	22550	0
158	20230705	161000	30131350	22550	22550	22550	22550	0
159	20230705	160900	30131350	22550	22550	22550	22550	0
160	20230705	160800	30131350	22550	22550	22550	22550	0
161	20230705	160700	30131350	22550	22550	22550	22550	0
162	20230705	160600	30131350	22550	22550	22550	22550	0
163	20230705	160500	30131350	22550	22550	22550	22550	0
164	20230705	160400	30131350	22550	22550	22550	22550	0
165	20230705	160300	30131350	22550	22550	22550	22550	0
166	20230705	160200	30131350	22550	22550	22550	22550	0
167	20230705	160100	30131350	22550	22550	22550	22550	0
168	20230705	160000	30131350	22550	22550	22550	22550	0
169	20230705	155900	30131350	22550	22550	22550	22550	0
170	20230705	155800	30131350	22550	22550	22550	22550	0
171	20230705	155700	30131350	22550	22550	22550	22550	0
172	20230705	155600	30131350	22550	22550	22550	22550	0
173	20230705	155500	30131350	22550	22550	22550	22550	0
174	20230705	155400	30131350	22550	22550	22550	22550	0
175	20230705	155300	30131350	22550	22550	22550	22550	0
176	20230705	155200	30131350	22550	22550	22550	22550	0
177	20230705	155100	30131350	22550	22550	22550	22550	0
178	20230705	155000	30131350	22550	22550	22550	22550	0
179	20230705	154900	30131350	22550	22550	22550	22550	0
180	20230705	154800	30131350	22550	22550	22550	22550	0
181	20230705	154700	30131350	22550	22550	22550	22550	0
182	20230705	154600	30131350	22550	22550	22550	22550	27
183	20230705	154500	30131350	22550	22550	22550	22550	0
184	20230705	154400	30131350	22550	22550	22550	22550	0
185	20230705	154300	30131350	22550	22550	22550	22550	0
186	20230705	154200	30131350	22550	22550	22550	22550	0
187	20230705	154100	30131350	22550	22550	22550	22550	0
188	20230705	154000	30131350	22550	22550	22550	22550	0
189	20230705	153900	30131350	22550	22550	22550	22550	0
190	20230705	153800	30131350	22550	22550	22550	22550	0
191	20230705	153700	30131350	22550	22550	22550	22550	0
192	20230705	153600	30131350	22550	22550	22550	22550	0
193	20230705	153500	30131350	22550	22550	22550	22550	0
194	20230705	153400	30131350	22550	22550	22550	22550	0
195	20230705	153300	30131350	22550	22550	22550	22550	0
196	20230705	153200	30131350	22550	22550	22550	22550	0
197	20230705	153100	30131350	22550	22550	22550	22550	0
198	20230705	153000	30131350	22550	22550	22550	22550	27
199	20230705	152900	29522500	22550	22550	22550	22550	0
200	20230705	152800	29522500	22550	22550	22550	22550	0
201	20230705	152700	29522500	22550	22550	22550	22550	0
202	20230705	152600	29522500	22550	22550	22550	22550	0
203	20230705	152500	29522500	22550	22550	22550	22550	0
204	20230705	152400	29522500	22550	22550	22550	22550	0
205	20230705	152300	29522500	22550	22550	22550	22550	0
206	20230705	152200	29522500	22550	22550	22550	22550	0
207	20230705	152100	29522500	22550	22550	22550	22550	0
208	20230705	152000	29522500	22550	22550	22550	22550	0
209	20230705	151900	29522500	22550	22550	22550	22550	0
210	20230705	151800	29522500	22550	22550	22550	22550	1
211	20230705	151700	29499950	22550	22500	22550	22500	27
212	20230705	151600	28892400	22500	22500	22500	22500	0
213	20230705	151500	28892400	22500	22500	22500	22500	18
214	20230705	151400	28487400	22500	22500	22500	22500	2
215	20230705	151300	28442400	22500	22450	22500	22450	65
216	20230705	151200	26983100	22500	22500	22500	22500	0
217	20230705	151100	26983100	22500	22500	22500	22500	0
218	20230705	151000	26983100	22500	22500	22500	22500	5
219	20230705	150900	26870600	22500	22500	22500	22500	0
220	20230705	150800	26870600	22500	22500	22500	22500	0
221	20230705	150700	26870600	22500	22500	22500	22500	0
222	20230705	150600	26870600	22500	22500	22500	22500	0
223	20230705	150500	26870600	22500	22500	22500	22500	0
224	20230705	150400	26870600	22500	22500	22500	22500	0
225	20230705	150300	26870600	22500	22500	22500	22500	10
226	20230705	150200	26645600	22500	22500	22500	22500	0
227	20230705	150100	26645600	22500	22500	22500	22500	0
228	20230705	150000	26645600	22500	22500	22500	22500	0
229	20230705	145900	26645600	22500	22500	22500	22500	0
230	20230705	145800	26645600	22500	22500	22500	22500	1
231	20230705	145700	26623100	22450	22450	22450	22450	0
232	20230705	145600	26623100	22450	22450	22450	22450	0
233	20230705	145500	26623100	22450	22450	22450	22450	1
234	20230705	145400	26600650	22500	22500	22500	22500	0
235	20230705	145300	26600650	22500	22500	22500	22500	0
236	20230705	145200	26600650	22500	22500	22500	22500	0
237	20230705	145100	26600650	22500	22500	22500	22500	0
238	20230705	145000	26600650	22500	22500	22500	22500	0
239	20230705	144900	26600650	22500	22500	22500	22500	0
240	20230705	144800	26600650	22500	22500	22500	22500	0
241	20230705	144700	26600650	22500	22500	22500	22500	1
242	20230705	144600	26578150	22500	22500	22500	22500	0
243	20230705	144500	26578150	22500	22500	22500	22500	0
244	20230705	144400	26578150	22500	22500	22500	22500	18
245	20230705	144300	26173150	22500	22500	22500	22500	0
246	20230705	144200	26173150	22500	22500	22500	22500	0
247	20230705	144100	26173150	22500	22500	22500	22500	30
248	20230705	144000	25498150	22550	22550	22550	22550	0
249	20230705	143900	25498150	22550	22550	22550	22550	0
250	20230705	143800	25498150	22550	22550	22550	22550	0
251	20230705	143700	25498150	22550	22550	22550	22550	0
252	20230705	143600	25498150	22550	22550	22550	22550	0
253	20230705	143500	25498150	22550	22550	22550	22550	1
254	20230705	143400	25475600	22500	22500	22500	22500	0
255	20230705	143300	25475600	22500	22500	22500	22500	0
256	20230705	143200	25475600	22500	22500	22500	22500	0
257	20230705	143100	25475600	22500	22500	22500	22500	0
258	20230705	143000	25475600	22500	22500	22500	22500	0
259	20230705	142900	25475600	22500	22500	22500	22500	0
260	20230705	142800	25475600	22500	22500	22500	22500	0
261	20230705	142700	25475600	22500	22500	22500	22500	0
262	20230705	142600	25475600	22500	22500	22500	22500	0
263	20230705	142500	25475600	22500	22500	22500	22500	0
264	20230705	142400	25475600	22500	22500	22500	22500	0
265	20230705	142300	25475600	22500	22500	22500	22500	0
266	20230705	142200	25475600	22500	22500	22500	22500	0
267	20230705	142100	25475600	22500	22500	22500	22500	0
268	20230705	142000	25475600	22500	22500	22500	22500	0
269	20230705	141900	25475600	22500	22500	22500	22500	0
270	20230705	141800	25475600	22500	22500	22500	22500	0
271	20230705	141700	25475600	22500	22500	22500	22500	0
272	20230705	141600	25475600	22500	22500	22500	22500	0
273	20230705	141500	25475600	22500	22500	22500	22500	0
274	20230705	141400	25475600	22500	22500	22500	22500	0
275	20230705	141300	25475600	22500	22500	22500	22500	283
276	20230705	141200	19108100	22500	22500	22500	22500	0
277	20230705	141100	19108100	22500	22500	22500	22500	10
278	20230705	141000	18883100	22550	22550	22550	22550	0
279	20230705	140900	18883100	22550	22550	22550	22550	0
280	20230705	140800	18883100	22550	22550	22550	22550	0
281	20230705	140700	18883100	22550	22550	22550	22550	1
282	20230705	140600	18860550	22500	22500	22500	22500	0
283	20230705	140500	18860550	22500	22500	22500	22500	96
284	20230705	140400	16700550	22550	22550	22550	22550	0
285	20230705	140300	16700550	22550	22550	22550	22550	0
286	20230705	140200	16700550	22550	22550	22550	22550	1
287	20230705	140100	16678000	22500	22500	22500	22500	36
288	20230705	140000	15868000	22500	22500	22500	22500	0
289	20230705	135900	15868000	22500	22500	22500	22500	0
290	20230705	135800	15868000	22500	22500	22500	22500	0
291	20230705	135700	15868000	22500	22500	22500	22500	0
292	20230705	135600	15868000	22500	22500	22500	22500	40
293	20230705	135500	14968000	22500	22500	22500	22500	1
294	20230705	135400	14945500	22600	22600	22600	22600	0
295	20230705	135300	14945500	22600	22600	22600	22600	0
296	20230705	135200	14945500	22600	22600	22600	22600	0
297	20230705	135100	14945500	22600	22600	22600	22600	0
298	20230705	135000	14945500	22600	22600	22600	22600	0
299	20230705	134900	14945500	22600	22600	22600	22600	0
300	20230705	134800	14945500	22600	22600	22600	22600	0
301	20230705	134700	14945500	22600	22600	22600	22600	0
302	20230705	134600	14945500	22600	22600	22600	22600	0
303	20230705	134500	14945500	22600	22500	22600	22500	101
304	20230705	134400	12672900	22650	22650	22650	22650	0
305	20230705	134300	12672900	22650	22650	22650	22650	0
306	20230705	134200	12672900	22650	22650	22650	22650	0
307	20230705	134100	12672900	22650	22650	22650	22650	0
308	20230705	134000	12672900	22650	22650	22650	22650	0
309	20230705	133900	12672900	22650	22650	22650	22650	0
310	20230705	133800	12672900	22650	22650	22650	22650	0
311	20230705	133700	12672900	22650	22550	22650	22550	24
312	20230705	133600	12131600	22700	22700	22700	22700	0
313	20230705	133500	12131600	22700	22700	22700	22700	0
314	20230705	133400	12131600	22700	22700	22700	22700	0
315	20230705	133300	12131600	22700	22700	22700	22700	0
316	20230705	133200	12131600	22700	22700	22700	22700	0
317	20230705	133100	12131600	22700	22700	22700	22700	0
318	20230705	133000	12131600	22700	22700	22700	22700	0
319	20230705	132900	12131600	22700	22700	22700	22700	0
320	20230705	132800	12131600	22700	22700	22700	22700	0
321	20230705	132700	12131600	22700	22700	22700	22700	0
322	20230705	132600	12131600	22700	22700	22700	22700	0
323	20230705	132500	12131600	22700	22700	22700	22700	0
324	20230705	132400	12131600	22700	22500	22700	22500	47
325	20230705	132300	11071800	22650	22650	22650	22550	3
326	20230705	132200	11003950	22550	22550	22550	22550	4
327	20230705	132100	10913750	22650	22650	22650	22650	0
328	20230705	132000	10913750	22650	22650	22650	22650	0
329	20230705	131900	10913750	22650	22650	22650	22550	25
330	20230705	131800	10349800	22500	22500	22500	22500	30
331	20230705	131700	9674800	22650	22650	22650	22650	0
332	20230705	131600	9674800	22650	22650	22650	22650	1
333	20230705	131500	9652150	22600	22600	22600	22600	1
334	20230705	131400	9629550	22650	22650	22650	22650	0
335	20230705	131300	9629550	22650	22650	22650	22650	0
336	20230705	131200	9629550	22650	22650	22650	22650	0
337	20230705	131100	9629550	22650	22650	22650	22650	0
338	20230705	131000	9629550	22650	22650	22650	22650	0
339	20230705	130900	9629550	22650	22650	22650	22650	0
340	20230705	130800	9629550	22650	22650	22650	22650	1
341	20230705	130700	9606900	22550	22550	22550	22550	0
342	20230705	130600	9606900	22550	22550	22550	22550	0
343	20230705	130500	9606900	22550	22550	22550	22550	0
344	20230705	130400	9606900	22550	22550	22550	22550	0
345	20230705	130300	9606900	22550	22550	22550	22550	0
346	20230705	130200	9606900	22550	22550	22550	22550	0
347	20230705	130100	9606900	22550	22550	22550	22550	0
348	20230705	130000	9606900	22550	22550	22550	22550	0
349	20230705	125900	9606900	22550	22550	22550	22550	0
350	20230705	125800	9606900	22550	22550	22550	22550	0
351	20230705	125700	9606900	22550	22550	22550	22550	0
352	20230705	125600	9606900	22550	22550	22550	22550	0
353	20230705	125500	9606900	22550	22550	22550	22550	1
354	20230705	125400	9584350	22700	22700	22700	22700	0
355	20230705	125300	9584350	22700	22700	22700	22700	0
356	20230705	125200	9584350	22700	22700	22700	22700	0
357	20230705	125100	9584350	22700	22700	22700	22700	0
358	20230705	125000	9584350	22700	22700	22700	22700	3
359	20230705	124900	9516250	22700	22700	22700	22700	1
360	20230705	124800	9493550	22700	22700	22700	22700	0
361	20230705	124700	9493550	22700	22700	22700	22700	0
362	20230705	124600	9493550	22700	22700	22700	22700	0
363	20230705	124500	9493550	22700	22700	22700	22700	0
364	20230705	124400	9493550	22700	22700	22700	22700	0
365	20230705	124300	9493550	22700	22700	22700	22700	0
366	20230705	124200	9493550	22700	22700	22700	22700	0
367	20230705	124100	9493550	22700	22700	22700	22700	0
368	20230705	124000	9493550	22700	22700	22700	22700	0
369	20230705	123900	9493550	22700	22700	22700	22700	0
370	20230705	123800	9493550	22700	22700	22700	22700	0
371	20230705	123700	9493550	22700	22700	22700	22700	0
372	20230705	123600	9493550	22700	22700	22700	22700	1
373	20230705	123500	9470850	22500	22500	22500	22500	0
374	20230705	123400	9470850	22500	22500	22500	22500	0
375	20230705	123300	9470850	22500	22500	22500	22500	0
376	20230705	123200	9470850	22500	22500	22500	22500	0
377	20230705	123100	9470850	22500	22500	22500	22500	0
378	20230705	123000	9470850	22500	22500	22500	22500	0
379	20230705	122900	9470850	22500	22500	22500	22500	21
380	20230705	122800	8998350	22500	22500	22500	22500	0
381	20230705	122700	8998350	22500	22500	22500	22500	0
382	20230705	122600	8998350	22500	22500	22500	22500	0
383	20230705	122500	8998350	22500	22500	22500	22500	0
384	20230705	122400	8998350	22500	22500	22500	22500	0
385	20230705	122300	8998350	22500	22500	22500	22500	0
386	20230705	122200	8998350	22500	22500	22500	22500	0
387	20230705	122100	8998350	22500	22500	22500	22500	22
388	20230705	122000	8503350	22700	22700	22700	22700	0
389	20230705	121900	8503350	22700	22700	22700	22700	0
390	20230705	121800	8503350	22700	22700	22700	22700	0
391	20230705	121700	8503350	22700	22700	22700	22700	0
392	20230705	121600	8503350	22700	22700	22700	22700	1
393	20230705	121500	8480650	22500	22500	22500	22500	0
394	20230705	121400	8480650	22500	22500	22500	22500	0
395	20230705	121300	8480650	22500	22500	22500	22500	0
396	20230705	121200	8480650	22500	22500	22500	22500	0
397	20230705	121100	8480650	22500	22500	22500	22500	1
398	20230705	121000	8458150	22500	22500	22500	22500	0
399	20230705	120900	8458150	22500	22500	22500	22500	0
400	20230705	120800	8458150	22500	22500	22500	22500	0
401	20230705	120700	8458150	22500	22500	22500	22500	0
402	20230705	120600	8458150	22500	22500	22500	22500	0
403	20230705	120500	8458150	22500	22500	22500	22500	0
404	20230705	120400	8458150	22500	22500	22500	22500	0
405	20230705	120300	8458150	22500	22500	22500	22500	0
406	20230705	120200	8458150	22500	22500	22500	22500	0
407	20230705	120100	8458150	22500	22500	22500	22500	0
408	20230705	120000	8458150	22500	22500	22500	22500	0
409	20230705	115900	8458150	22500	22500	22500	22500	0
410	20230705	115800	8458150	22500	22500	22500	22500	0
411	20230705	115700	8458150	22500	22500	22500	22500	0
412	20230705	115600	8458150	22500	22500	22500	22500	0
413	20230705	115500	8458150	22500	22500	22500	22500	35
414	20230705	115400	7670650	22550	22550	22550	22550	0
415	20230705	115300	7670650	22550	22550	22550	22550	0
416	20230705	115200	7670650	22550	22550	22550	22550	30
417	20230705	115100	6994150	22600	22600	22600	22600	0
418	20230705	115000	6994150	22600	22600	22600	22600	0
419	20230705	114900	6994150	22600	22600	22600	22600	0
420	20230705	114800	6994150	22600	22600	22600	22600	0
421	20230705	114700	6994150	22600	22600	22600	22600	0
422	20230705	114600	6994150	22600	22600	22600	22600	0
423	20230705	114500	6994150	22600	22600	22600	22600	0
424	20230705	114400	6994150	22600	22600	22600	22600	2
425	20230705	114300	6948950	22600	22600	22600	22600	0
426	20230705	114200	6948950	22600	22600	22600	22600	0
427	20230705	114100	6948950	22600	22600	22600	22600	0
428	20230705	114000	6948950	22600	22600	22600	22600	1
429	20230705	113900	6926350	22700	22700	22700	22700	0
430	20230705	113800	6926350	22700	22700	22700	22700	0
431	20230705	113700	6926350	22700	22700	22700	22700	0
432	20230705	113600	6926350	22700	22700	22700	22700	0
433	20230705	113500	6926350	22700	22700	22700	22700	0
434	20230705	113400	6926350	22700	22700	22700	22700	0
435	20230705	113300	6926350	22700	22700	22700	22700	0
436	20230705	113200	6926350	22700	22700	22700	22700	0
437	20230705	113100	6926350	22700	22700	22700	22700	0
438	20230705	113000	6926350	22700	22700	22700	22700	3
439	20230705	112900	6858250	22700	22700	22700	22700	0
440	20230705	112800	6858250	22700	22700	22700	22700	0
441	20230705	112700	6858250	22700	22700	22700	22700	1
442	20230705	112600	6835550	22700	22700	22700	22700	0
443	20230705	112500	6835550	22700	22700	22700	22700	0
444	20230705	112400	6835550	22700	22700	22700	22700	0
445	20230705	112300	6835550	22700	22700	22700	22700	0
446	20230705	112200	6835550	22700	22700	22700	22700	0
447	20230705	112100	6835550	22700	22600	22700	22600	41
448	20230705	112000	5904950	22600	22600	22600	22600	0
449	20230705	111900	5904950	22600	22600	22600	22600	10
450	20230705	111800	5678950	22650	22650	22650	22650	0
451	20230705	111700	5678950	22650	22650	22650	22650	0
452	20230705	111600	5678950	22650	22650	22650	22650	0
453	20230705	111500	5678950	22650	22650	22650	22650	0
454	20230705	111400	5678950	22650	22650	22650	22650	0
455	20230705	111300	5678950	22650	22650	22650	22650	0
456	20230705	111200	5678950	22650	22650	22650	22650	0
457	20230705	111100	5678950	22650	22650	22650	22650	0
458	20230705	111000	5678950	22650	22650	22650	22600	5
459	20230705	110900	5565750	22550	22550	22550	22550	0
460	20230705	110800	5565750	22550	22550	22550	22550	0
461	20230705	110700	5565750	22550	22550	22550	22550	0
462	20230705	110600	5565750	22550	22550	22550	22550	0
463	20230705	110500	5565750	22550	22550	22550	22550	0
464	20230705	110400	5565750	22550	22550	22550	22550	0
465	20230705	110300	5565750	22550	22550	22550	22550	0
466	20230705	110200	5565750	22550	22550	22550	22550	0
467	20230705	110100	5565750	22550	22550	22550	22550	0
468	20230705	110000	5565750	22550	22550	22550	22550	0
469	20230705	105900	5565750	22550	22550	22550	22550	0
470	20230705	105800	5565750	22550	22550	22550	22550	0
471	20230705	105700	5565750	22550	22550	22550	22550	0
472	20230705	105600	5565750	22550	22550	22550	22550	0
473	20230705	105500	5565750	22550	22550	22550	22550	1
474	20230705	105400	5543200	22600	22600	22600	22600	0
475	20230705	105300	5543200	22600	22600	22600	22600	64
476	20230705	105200	4096800	22750	22750	22750	22750	0
477	20230705	105100	4096800	22750	22750	22750	22750	0
478	20230705	105000	4096800	22750	22750	22750	22750	0
479	20230705	104900	4096800	22750	22750	22750	22750	0
480	20230705	104800	4096800	22750	22750	22750	22750	1
481	20230705	104700	4074050	22750	22750	22750	22750	0
482	20230705	104600	4074050	22750	22750	22750	22750	0
483	20230705	104500	4074050	22750	22750	22750	22750	0
484	20230705	104400	4074050	22750	22750	22750	22750	0
485	20230705	104300	4074050	22750	22750	22750	22750	0
486	20230705	104200	4074050	22750	22750	22750	22750	0
487	20230705	104100	4074050	22750	22750	22750	22750	1
488	20230705	104000	4051300	22750	22750	22750	22750	1
489	20230705	103900	4028550	22750	22750	22750	22750	0
490	20230705	103800	4028550	22750	22750	22750	22750	0
491	20230705	103700	4028550	22750	22750	22750	22750	0
492	20230705	103600	4028550	22750	22750	22750	22750	0
493	20230705	103500	4028550	22750	22750	22750	22750	0
494	20230705	103400	4028550	22750	22750	22750	22750	0
495	20230705	103300	4028550	22750	22750	22750	22750	0
496	20230705	103200	4028550	22750	22750	22750	22750	1
497	20230705	103100	4005800	22650	22650	22650	22650	0
498	20230705	103000	4005800	22650	22650	22650	22650	0
499	20230705	102900	4005800	22650	22650	22650	22650	0
500	20230705	102800	4005800	22650	22650	22650	22650	0
501	20230705	102700	4005800	22650	22650	22650	22650	0
502	20230705	102600	4005800	22650	22650	22650	22650	0
503	20230705	102500	4005800	22650	22650	22650	22650	0
504	20230705	102400	4005800	22650	22650	22650	22650	0
505	20230705	102300	4005800	22650	22650	22650	22650	37
506	20230705	102200	3167750	22750	22750	22750	22750	0
507	20230705	102100	3167750	22750	22750	22750	22750	0
508	20230705	102000	3167750	22750	22750	22750	22750	0
509	20230705	101900	3167750	22750	22750	22750	22750	0
510	20230705	101800	3167750	22750	22750	22750	22750	0
511	20230705	101700	3167750	22750	22750	22750	22750	0
512	20230705	101600	3167750	22750	22750	22750	22750	1
513	20230705	101500	3145000	22750	22750	22750	22750	0
514	20230705	101400	3145000	22750	22750	22750	22750	0
515	20230705	101300	3145000	22750	22750	22750	22750	0
516	20230705	101200	3145000	22750	22750	22750	22750	0
517	20230705	101100	3145000	22750	22750	22750	22750	0
518	20230705	101000	3145000	22750	22750	22750	22750	1
519	20230705	100900	3122250	22800	22800	22800	22800	0
520	20230705	100800	3122250	22800	22800	22800	22800	0
521	20230705	100700	3122250	22800	22800	22800	22800	0
522	20230705	100600	3122250	22800	22800	22800	22800	0
523	20230705	100500	3122250	22800	22800	22800	22800	0
524	20230705	100400	3122250	22800	22800	22800	22800	0
525	20230705	100300	3122250	22800	22800	22800	22800	0
526	20230705	100200	3122250	22800	22800	22800	22800	0
527	20230705	100100	3122250	22800	22800	22800	22800	21
528	20230705	100000	2643450	22800	22800	22800	22800	0
529	20230705	095900	2643450	22800	22800	22800	22800	0
530	20230705	095800	2643450	22800	22800	22800	22800	0
531	20230705	095700	2643450	22800	22800	22800	22800	0
532	20230705	095600	2643450	22800	22800	22800	22800	0
533	20230705	095500	2643450	22800	22800	22800	22800	1
534	20230705	095400	2620650	22650	22650	22650	22650	0
535	20230705	095300	2620650	22650	22650	22650	22650	0
536	20230705	095200	2620650	22650	22650	22650	22650	0
537	20230705	095100	2620650	22650	22650	22650	22650	0
538	20230705	095000	2620650	22650	22650	22650	22650	0
539	20230705	094900	2620650	22650	22650	22650	22650	0
540	20230705	094800	2620650	22650	22650	22650	22650	0
541	20230705	094700	2620650	22650	22650	22650	22650	0
542	20230705	094600	2620650	22650	22650	22650	22650	0
543	20230705	094500	2620650	22650	22650	22650	22650	0
544	20230705	094400	2620650	22650	22650	22650	22650	0
545	20230705	094300	2620650	22650	22650	22650	22650	0
546	20230705	094200	2620650	22650	22650	22650	22650	0
547	20230705	094100	2620650	22650	22650	22650	22650	0
548	20230705	094000	2620650	22650	22650	22650	22650	0
549	20230705	093900	2620650	22650	22650	22650	22650	11
550	20230705	093800	2371500	22650	22650	22650	22650	0
551	20230705	093700	2371500	22650	22650	22650	22650	0
552	20230705	093600	2371500	22650	22650	22650	22650	0
553	20230705	093500	2371500	22650	22650	22650	22650	0
554	20230705	093400	2371500	22650	22650	22650	22650	0
555	20230705	093300	2371500	22650	22650	22650	22650	18
556	20230705	093200	1963800	22800	22800	22800	22800	20
557	20230705	093100	1507800	22800	22800	22800	22800	0
558	20230705	093000	1507800	22800	22800	22800	22800	0
559	20230705	092900	1507800	22800	22800	22800	22800	0
560	20230705	092800	1507800	22800	22800	22800	22800	1
561	20230705	092700	1485000	22650	22650	22650	22650	0
562	20230705	092600	1485000	22650	22650	22650	22650	0
563	20230705	092500	1485000	22650	22650	22650	22650	0
564	20230705	092400	1485000	22650	22650	22650	22650	0
565	20230705	092300	1485000	22650	22650	22650	22650	0
566	20230705	092200	1485000	22650	22650	22650	22650	0
567	20230705	092100	1485000	22650	22650	22650	22650	0
568	20230705	092000	1485000	22650	22650	22650	22650	0
569	20230705	091900	1485000	22650	22650	22650	22650	0
570	20230705	091800	1485000	22650	22650	22650	22650	5
571	20230705	091700	1371750	22850	22850	22850	22850	0
572	20230705	091600	1371750	22850	22850	22850	22850	0
573	20230705	091500	1371750	22850	22850	22850	22850	0
574	20230705	091400	1371750	22850	22850	22850	22850	12
575	20230705	091300	1097550	22850	22850	22850	22850	1
576	20230705	091200	1074700	22600	22600	22600	22600	3
577	20230705	091100	1006900	22900	22900	22900	22900	0
578	20230705	091000	1006900	22900	22900	22900	22900	1
579	20230705	090900	984000	22750	22750	22750	22750	0
580	20230705	090800	984000	22750	22750	22750	22750	0
581	20230705	090700	984000	22750	22750	22750	22750	0
582	20230705	090600	984000	22750	22750	22750	22750	0
583	20230705	090500	984000	22750	22750	22750	22750	0
584	20230705	090400	984000	22750	22750	22750	22750	9
585	20230705	090300	779250	23000	23000	23000	23000	0
586	20230705	090200	779250	23000	23000	23000	23000	0
587	20230705	090100	779250	23000	23000	23000	23000	0
588	20230705	090000	779250	23000	23000	23000	23000	23