KissMeData/038390/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	191500	57785810	15990	15990	15990	15990	377
3	20230710	191400	57785810	15990	15990	15990	15990	0
4	20230710	191300	57785810	15990	15990	15990	15990	0
5	20230710	191200	57785810	15990	15990	15990	15990	0
6	20230710	191100	57785810	15990	15990	15990	15990	0
7	20230710	191000	57785810	15990	15990	15990	15990	0
8	20230710	190900	57785810	15990	15990	15990	15990	0
9	20230710	190800	57785810	15990	15990	15990	15990	0
10	20230710	190700	57785810	15990	15990	15990	15990	0
11	20230710	190600	57785810	15990	15990	15990	15990	0
12	20230710	190500	57785810	15990	15990	15990	15990	0
13	20230710	190400	57785810	15990	15990	15990	15990	0
14	20230710	190300	57785810	15990	15990	15990	15990	0
15	20230710	190200	57785810	15990	15990	15990	15990	0
16	20230710	190100	57785810	15990	15990	15990	15990	0
17	20230710	190000	57785810	15990	15990	15990	15990	0
18	20230710	185900	57785810	15990	15990	15990	15990	0
19	20230710	185800	57785810	15990	15990	15990	15990	0
20	20230710	185700	57785810	15990	15990	15990	15990	0
21	20230710	185600	57785810	15990	15990	15990	15990	0
22	20230710	185500	57785810	15990	15990	15990	15990	0
23	20230710	185400	57785810	15990	15990	15990	15990	0
24	20230710	185300	57785810	15990	15990	15990	15990	0
25	20230710	185200	57785810	15990	15990	15990	15990	0
26	20230710	185100	57785810	15990	15990	15990	15990	0
27	20230710	185000	57785810	15990	15990	15990	15990	0
28	20230710	184900	57785810	15990	15990	15990	15990	0
29	20230710	184800	57785810	15990	15990	15990	15990	0
30	20230710	184700	57785810	15990	15990	15990	15990	0
31	20230710	184600	57785810	15990	15990	15990	15990	0
32	20230710	184500	57785810	15990	15990	15990	15990	377
33	20230710	184400	57785810	15990	15990	15990	15990	0
34	20230710	184300	57785810	15990	15990	15990	15990	0
35	20230710	184200	57785810	15990	15990	15990	15990	0
36	20230710	184100	57785810	15990	15990	15990	15990	0
37	20230710	184000	57785810	15990	15990	15990	15990	0
38	20230710	183900	57785810	15990	15990	15990	15990	0
39	20230710	183800	57785810	15990	15990	15990	15990	0
40	20230710	183700	57785810	15990	15990	15990	15990	0
41	20230710	183600	57785810	15990	15990	15990	15990	0
42	20230710	183500	57785810	15990	15990	15990	15990	0
43	20230710	183400	57785810	15990	15990	15990	15990	0
44	20230710	183300	57785810	15990	15990	15990	15990	0
45	20230710	183200	57785810	15990	15990	15990	15990	0
46	20230710	183100	57785810	15990	15990	15990	15990	0
47	20230710	183000	57785810	15990	15990	15990	15990	0
48	20230710	182900	57785810	15990	15990	15990	15990	0
49	20230710	182800	57785810	15990	15990	15990	15990	0
50	20230710	182700	57785810	15990	15990	15990	15990	0
51	20230710	182600	57785810	15990	15990	15990	15990	0
52	20230710	182500	57785810	15990	15990	15990	15990	0
53	20230710	182400	57785810	15990	15990	15990	15990	0
54	20230710	182300	57785810	15990	15990	15990	15990	0
55	20230710	182200	57785810	15990	15990	15990	15990	0
56	20230710	182100	57785810	15990	15990	15990	15990	0
57	20230710	182000	57785810	15990	15990	15990	15990	0
58	20230710	181900	57785810	15990	15990	15990	15990	0
59	20230710	181800	57785810	15990	15990	15990	15990	0
60	20230710	181700	57785810	15990	15990	15990	15990	0
61	20230710	181600	57785810	15990	15990	15990	15990	0
62	20230710	181500	57785810	15990	15990	15990	15990	377
63	20230710	181400	57785810	15990	15990	15990	15990	0
64	20230710	181300	57785810	15990	15990	15990	15990	0
65	20230710	181200	57785810	15990	15990	15990	15990	0
66	20230710	181100	57785810	15990	15990	15990	15990	0
67	20230710	181000	57785810	15990	15990	15990	15990	0
68	20230710	180900	57785810	15990	15990	15990	15990	0
69	20230710	180800	57785810	15990	15990	15990	15990	0
70	20230710	180700	57785810	15990	15990	15990	15990	0
71	20230710	180600	57785810	15990	15990	15990	15990	0
72	20230710	180500	57785810	15990	15990	15990	15990	0
73	20230710	180400	57785810	15990	15990	15990	15990	0
74	20230710	180300	57785810	15990	15990	15990	15990	0
75	20230710	180200	57785810	15990	15990	15990	15990	0
76	20230710	180100	57785810	15990	15990	15990	15990	0
77	20230710	180000	57785810	15990	15990	15990	15990	0
78	20230710	175900	57785810	15990	15990	15990	15990	0
79	20230710	175800	57785810	15990	15990	15990	15990	0
80	20230710	175700	57785810	15990	15990	15990	15990	0
81	20230710	175600	57785810	15990	15990	15990	15990	0
82	20230710	175500	57785810	15990	15990	15990	15990	0
83	20230710	175400	57785810	15990	15990	15990	15990	0
84	20230710	175300	57785810	15990	15990	15990	15990	0
85	20230710	175200	57785810	15990	15990	15990	15990	0
86	20230710	175100	57785810	15990	15990	15990	15990	0
87	20230710	175000	57785810	15990	15990	15990	15990	0
88	20230710	174900	57785810	15990	15990	15990	15990	0
89	20230710	174800	57785810	15990	15990	15990	15990	0
90	20230710	174700	57785810	15990	15990	15990	15990	0
91	20230710	174600	57785810	15990	15990	15990	15990	0
92	20230710	174500	57785810	15990	15990	15990	15990	377
93	20230710	174400	57785810	15990	15990	15990	15990	0
94	20230710	174300	57785810	15990	15990	15990	15990	0
95	20230710	174200	57785810	15990	15990	15990	15990	0
96	20230710	174100	57785810	15990	15990	15990	15990	0
97	20230710	174000	57785810	15990	15990	15990	15990	0
98	20230710	173900	57785810	15990	15990	15990	15990	0
99	20230710	173800	57785810	15990	15990	15990	15990	0
100	20230710	173700	57785810	15990	15990	15990	15990	0
101	20230710	173600	57785810	15990	15990	15990	15990	0
102	20230710	173500	57785810	15990	15990	15990	15990	0
103	20230710	173400	57785810	15990	15990	15990	15990	0
104	20230710	173300	57785810	15990	15990	15990	15990	0
105	20230710	173200	57785810	15990	15990	15990	15990	0
106	20230710	173100	57785810	15990	15990	15990	15990	0
107	20230710	173000	57785810	15990	15990	15990	15990	0
108	20230710	172900	57785810	15990	15990	15990	15990	0
109	20230710	172800	57785810	15990	15990	15990	15990	0
110	20230710	172700	57785810	15990	15990	15990	15990	0
111	20230710	172600	57785810	15990	15990	15990	15990	0
112	20230710	172500	57785810	15990	15990	15990	15990	0
113	20230710	172400	57785810	15990	15990	15990	15990	0
114	20230710	172300	57785810	15990	15990	15990	15990	0
115	20230710	172200	57785810	15990	15990	15990	15990	0
116	20230710	172100	57785810	15990	15990	15990	15990	0
117	20230710	172000	57785810	15990	15990	15990	15990	0
118	20230710	171900	57785810	15990	15990	15990	15990	0
119	20230710	171800	57785810	15990	15990	15990	15990	0
120	20230710	171700	57785810	15990	15990	15990	15990	0
121	20230710	171600	57785810	15990	15990	15990	15990	0
122	20230710	171500	57785810	15990	15990	15990	15990	377
123	20230710	171400	57785810	15990	15990	15990	15990	0
124	20230710	171300	57785810	15990	15990	15990	15990	0
125	20230710	171200	57785810	15990	15990	15990	15990	0
126	20230710	171100	57785810	15990	15990	15990	15990	0
127	20230710	171000	57785810	15990	15990	15990	15990	0
128	20230710	170900	57785810	15990	15990	15990	15990	0
129	20230710	170800	57785810	15990	15990	15990	15990	0
130	20230710	170700	57785810	15990	15990	15990	15990	0
131	20230710	170600	57785810	15990	15990	15990	15990	0
132	20230710	170500	57785810	15990	15990	15990	15990	0
133	20230710	170400	57785810	15990	15990	15990	15990	0
134	20230710	170300	57785810	15990	15990	15990	15990	0
135	20230710	170200	57785810	15990	15990	15990	15990	0
136	20230710	170100	57785810	15990	15990	15990	15990	0
137	20230710	170000	57785810	15990	15990	15990	15990	0
138	20230710	165900	57785810	15990	15990	15990	15990	0
139	20230710	165800	57785810	15990	15990	15990	15990	0
140	20230710	165700	57785810	15990	15990	15990	15990	0
141	20230710	165600	57785810	15990	15990	15990	15990	0
142	20230710	165500	57785810	15990	15990	15990	15990	0
143	20230710	165400	57785810	15990	15990	15990	15990	0
144	20230710	165300	57785810	15990	15990	15990	15990	0
145	20230710	165200	57785810	15990	15990	15990	15990	0
146	20230710	165100	57785810	15990	15990	15990	15990	0
147	20230710	165000	57785810	15990	15990	15990	15990	0
148	20230710	164900	57785810	15990	15990	15990	15990	0
149	20230710	164800	57785810	15990	15990	15990	15990	0
150	20230710	164700	57785810	15990	15990	15990	15990	0
151	20230710	164600	57785810	15990	15990	15990	15990	0
152	20230710	164500	57785810	15990	15990	15990	15990	377
153	20230710	164400	57785810	15990	15990	15990	15990	0
154	20230710	164300	57785810	15990	15990	15990	15990	0
155	20230710	164200	57785810	15990	15990	15990	15990	0
156	20230710	164100	57785810	15990	15990	15990	15990	0
157	20230710	164000	57785810	15990	15990	15990	15990	0
158	20230710	163900	57785810	15990	15990	15990	15990	0
159	20230710	163800	57785810	15990	15990	15990	15990	0
160	20230710	163700	57785810	15990	15990	15990	15990	0
161	20230710	163600	57785810	15990	15990	15990	15990	0
162	20230710	163500	57785810	15990	15990	15990	15990	0
163	20230710	163400	57785810	15990	15990	15990	15990	0
164	20230710	163300	57785810	15990	15990	15990	15990	0
165	20230710	163200	57785810	15990	15990	15990	15990	0
166	20230710	163100	57785810	15990	15990	15990	15990	0
167	20230710	163000	57785810	15990	15990	15990	15990	0
168	20230710	162900	57785810	15990	15990	15990	15990	0
169	20230710	162800	57785810	15990	15990	15990	15990	0
170	20230710	162700	57785810	15990	15990	15990	15990	0
171	20230710	162600	57785810	15990	15990	15990	15990	0
172	20230710	162500	57785810	15990	15990	15990	15990	0
173	20230710	162400	57785810	15990	15990	15990	15990	0
174	20230710	162300	57785810	15990	15990	15990	15990	0
175	20230710	162200	57785810	15990	15990	15990	15990	0
176	20230710	162100	57785810	15990	15990	15990	15990	0
177	20230710	162000	57785810	15990	15990	15990	15990	0
178	20230710	161900	57785810	15990	15990	15990	15990	0
179	20230710	161800	57785810	15990	15990	15990	15990	0
180	20230710	161700	57785810	15990	15990	15990	15990	0
181	20230710	161600	57785810	15990	15990	15990	15990	0
182	20230710	161500	57785810	15990	15990	15990	15990	377
183	20230710	161400	57785810	15990	15990	15990	15990	0
184	20230710	161300	57785810	15990	15990	15990	15990	0
185	20230710	161200	57785810	15990	15990	15990	15990	0
186	20230710	161100	57785810	15990	15990	15990	15990	0
187	20230710	161000	57785810	15990	15990	15990	15990	0
188	20230710	160900	57785810	15990	15990	15990	15990	0
189	20230710	160800	57785810	15990	15990	15990	15990	0
190	20230710	160700	57785810	15990	15990	15990	15990	0
191	20230710	160600	57785810	15990	15990	15990	15990	0
192	20230710	160500	57785810	15990	15990	15990	15990	0
193	20230710	160400	57785810	15990	15990	15990	15990	0
194	20230710	160300	57785810	15990	15990	15990	15990	0
195	20230710	160200	57785810	15990	15990	15990	15990	0
196	20230710	160100	57785810	15990	15990	15990	15990	0
197	20230710	160000	57785810	15990	15990	15990	15990	0
198	20230710	155900	57785810	15990	15990	15990	15990	0
199	20230710	155800	57785810	15990	15990	15990	15990	0
200	20230710	155700	57785810	15990	15990	15990	15990	0
201	20230710	155600	57785810	15990	15990	15990	15990	0
202	20230710	155500	57785810	15990	15990	15990	15990	0
203	20230710	155400	57785810	15990	15990	15990	15990	0
204	20230710	155300	57785810	15990	15990	15990	15990	0
205	20230710	155200	57785810	15990	15990	15990	15990	0
206	20230710	155100	57785810	15990	15990	15990	15990	0
207	20230710	155000	57785810	15990	15990	15990	15990	0
208	20230710	154900	57785810	15990	15990	15990	15990	0
209	20230710	154800	57785810	15990	15990	15990	15990	0
210	20230710	154700	57785810	15990	15990	15990	15990	0
211	20230710	154600	57785810	15990	15990	15990	15990	0
212	20230710	154500	57785810	15990	15990	15990	15990	377
213	20230710	154400	57785810	15990	15990	15990	15990	0
214	20230710	154300	57785810	15990	15990	15990	15990	0
215	20230710	154200	57785810	15990	15990	15990	15990	0
216	20230710	154100	57785810	15990	15990	15990	15990	0
217	20230710	154000	57785810	15990	15990	15990	15990	0
218	20230710	153900	57785810	15990	15990	15990	15990	0
219	20230710	153800	57785810	15990	15990	15990	15990	0
220	20230710	153700	57785810	15990	15990	15990	15990	0
221	20230710	153600	57785810	15990	15990	15990	15990	0
222	20230710	153500	57785810	15990	15990	15990	15990	0
223	20230710	153400	57785810	15990	15990	15990	15990	0
224	20230710	153300	57785810	15990	15990	15990	15990	0
225	20230710	153200	57785810	15990	15990	15990	15990	0
226	20230710	153100	57785810	15990	15990	15990	15990	0
227	20230710	153000	57785810	15990	15990	15990	15990	377
228	20230710	152900	51757580	15950	15950	15950	15950	0
229	20230710	152800	51757580	15950	15950	15950	15950	0
230	20230710	152700	51757580	15950	15950	15950	15950	0
231	20230710	152600	51757580	15950	15950	15950	15950	0
232	20230710	152500	51757580	15950	15950	15950	15950	0
233	20230710	152400	51757580	15950	15950	15950	15950	0
234	20230710	152300	51757580	15950	15950	15950	15950	0
235	20230710	152200	51757580	15950	15950	15950	15950	0
236	20230710	152100	51757580	15950	15950	15950	15950	0
237	20230710	152000	51757580	15950	15950	15950	15950	0
238	20230710	151900	51757580	15950	15950	15950	15950	0
239	20230710	151800	51757580	15950	15950	15950	15950	12
240	20230710	151700	51566180	15990	15960	15990	15960	100
241	20230710	151600	49968930	15960	15960	15960	15960	100
242	20230710	151500	48372930	15910	15910	15910	15910	0
243	20230710	151400	48372930	15910	15910	15910	15910	0
244	20230710	151300	48372930	15910	15910	15910	15910	0
245	20230710	151200	48372930	15910	15910	15910	15910	2
246	20230710	151100	48341110	15910	15910	15910	15910	2
247	20230710	151000	48309290	15970	15970	15970	15970	0
248	20230710	150900	48309290	15970	15970	15970	15970	0
249	20230710	150800	48309290	15970	15970	15970	15970	0
250	20230710	150700	48309290	15970	15970	15970	15970	0
251	20230710	150600	48309290	15970	15970	15970	15970	0
252	20230710	150500	48309290	15970	15970	15970	15970	0
253	20230710	150400	48309290	15970	15970	15970	15970	0
254	20230710	150300	48309290	15970	15970	15970	15970	0
255	20230710	150200	48309290	15970	15970	15970	15970	0
256	20230710	150100	48309290	15970	15970	15970	15970	0
257	20230710	150000	48309290	15970	15970	15970	15970	0
258	20230710	145900	48309290	15970	15970	15970	15970	0
259	20230710	145800	48309290	15970	15970	15970	15970	0
260	20230710	145700	48309290	15970	15970	15970	15970	0
261	20230710	145600	48309290	15970	15970	15970	15970	0
262	20230710	145500	48309290	15970	15970	15970	15970	0
263	20230710	145400	48309290	15970	15970	15970	15970	0
264	20230710	145300	48309290	15970	15970	15970	15970	0
265	20230710	145200	48309290	15970	15970	15970	15970	0
266	20230710	145100	48309290	15970	15970	15970	15970	0
267	20230710	145000	48309290	15970	15970	15970	15970	0
268	20230710	144900	48309290	15970	15970	15970	15970	0
269	20230710	144800	48309290	15970	15970	15970	15970	0
270	20230710	144700	48309290	15970	15970	15970	15970	0
271	20230710	144600	48309290	15970	15970	15970	15970	2
272	20230710	144500	48277350	15970	15970	15970	15970	2
273	20230710	144400	48245410	15970	15970	15970	15970	0
274	20230710	144300	48245410	15970	15960	15970	15960	200
275	20230710	144200	45051630	15970	15970	15970	15970	0
276	20230710	144100	45051630	15970	15970	15970	15970	0
277	20230710	144000	45051630	15970	15950	15970	15950	9
278	20230710	143900	44908050	15910	15940	15950	15910	623
279	20230710	143800	34993730	15930	15930	15930	15930	0
280	20230710	143700	34993730	15930	15930	15930	15930	0
281	20230710	143600	34993730	15930	15930	15930	15930	2
282	20230710	143500	34961870	15920	15920	15920	15920	0
283	20230710	143400	34961870	15920	15920	15920	15920	5
284	20230710	143300	34882270	15920	15920	15920	15920	20
285	20230710	143200	34563870	15910	15910	15910	15910	0
286	20230710	143100	34563870	15910	15910	15910	15910	0
287	20230710	143000	34563870	15910	15910	15910	15910	0
288	20230710	142900	34563870	15910	15910	15910	15910	0
289	20230710	142800	34563870	15910	15910	15910	15910	0
290	20230710	142700	34563870	15910	15910	15910	15910	0
291	20230710	142600	34563870	15910	15910	15910	15910	0
292	20230710	142500	34563870	15910	15910	15910	15910	0
293	20230710	142400	34563870	15910	15910	15910	15910	0
294	20230710	142300	34563870	15910	15910	15910	15910	0
295	20230710	142200	34563870	15910	15910	15910	15910	126
296	20230710	142100	32559210	15920	15910	15920	15910	4
297	20230710	142000	32495560	15920	15920	15920	15920	0
298	20230710	141900	32495560	15920	15920	15920	15920	0
299	20230710	141800	32495560	15920	15920	15920	15920	0
300	20230710	141700	32495560	15920	15920	15920	15920	0
301	20230710	141600	32495560	15920	15920	15920	15920	0
302	20230710	141500	32495560	15920	15920	15920	15920	2
303	20230710	141400	32463720	15920	15920	15920	15920	4
304	20230710	141300	32400040	15920	15920	15920	15920	0
305	20230710	141200	32400040	15920	15920	15920	15920	0
306	20230710	141100	32400040	15920	15920	15920	15920	26
307	20230710	141000	31986120	15910	15910	15910	15910	43
308	20230710	140900	31301990	15910	15910	15910	15910	0
309	20230710	140800	31301990	15910	15910	15910	15910	0
310	20230710	140700	31301990	15910	15910	15910	15910	0
311	20230710	140600	31301990	15910	15910	15910	15910	0
312	20230710	140500	31301990	15910	15910	15910	15910	0
313	20230710	140400	31301990	15910	15910	15910	15910	15
314	20230710	140300	31063340	15910	15910	15910	15910	0
315	20230710	140200	31063340	15910	15910	15910	15910	0
316	20230710	140100	31063340	15910	15910	15910	15910	12
317	20230710	140000	30872420	15910	15910	15910	15910	0
318	20230710	135900	30872420	15910	15910	15910	15910	0
319	20230710	135800	30872420	15910	15910	15910	15910	73
320	20230710	135700	29710990	15910	15910	15910	15910	0
321	20230710	135600	29710990	15910	15910	15910	15910	0
322	20230710	135500	29710990	15910	15910	15910	15910	0
323	20230710	135400	29710990	15910	15910	15910	15910	1
324	20230710	135300	29695080	15910	15920	15920	15910	7
325	20230710	135200	29583650	15910	15910	15910	15910	0
326	20230710	135100	29583650	15910	15910	15910	15910	0
327	20230710	135000	29583650	15910	15910	15910	15910	0
328	20230710	134900	29583650	15910	15910	15910	15910	0
329	20230710	134800	29583650	15910	15910	15910	15910	8
330	20230710	134700	29456370	15910	15910	15910	15910	0
331	20230710	134600	29456370	15910	15910	15910	15910	0
332	20230710	134500	29456370	15910	15910	15910	15910	0
333	20230710	134400	29456370	15910	15910	15910	15910	0
334	20230710	134300	29456370	15910	15910	15910	15910	0
335	20230710	134200	29456370	15910	15910	15910	15910	0
336	20230710	134100	29456370	15910	15910	15910	15910	0
337	20230710	134000	29456370	15910	15910	15910	15910	0
338	20230710	133900	29456370	15910	15910	15910	15910	0
339	20230710	133800	29456370	15910	15910	15910	15910	0
340	20230710	133700	29456370	15910	15910	15910	15910	0
341	20230710	133600	29456370	15910	15910	15910	15910	28
342	20230710	133500	29010890	15910	15910	15910	15910	2
343	20230710	133400	28979070	15910	15910	15910	15910	0
344	20230710	133300	28979070	15910	15910	15910	15910	0
345	20230710	133200	28979070	15910	15910	15910	15910	0
346	20230710	133100	28979070	15910	15910	15910	15910	10
347	20230710	133000	28819970	15910	15920	15920	15910	362
348	20230710	132900	23059990	15950	15950	15950	15950	0
349	20230710	132800	23059990	15950	15950	15950	15950	22
350	20230710	132700	22709090	15940	15940	15940	15940	0
351	20230710	132600	22709090	15940	15940	15940	15940	0
352	20230710	132500	22709090	15940	15940	15940	15940	0
353	20230710	132400	22709090	15940	15940	15940	15940	0
354	20230710	132300	22709090	15940	15940	15940	15940	0
355	20230710	132200	22709090	15940	15940	15940	15940	2
356	20230710	132100	22677210	15940	15930	15940	15930	15
357	20230710	132000	22438160	15930	15930	15930	15930	0
358	20230710	131900	22438160	15930	15930	15930	15930	1
359	20230710	131800	22422230	15930	15930	15930	15930	0
360	20230710	131700	22422230	15930	15930	15930	15930	118
361	20230710	131600	20542490	15930	15930	15930	15930	93
362	20230710	131500	19061000	15940	15940	15940	15940	96
363	20230710	131400	17530760	15940	15940	15940	15940	0
364	20230710	131300	17530760	15940	15940	15940	15940	0
365	20230710	131200	17530760	15940	15940	15940	15940	0
366	20230710	131100	17530760	15940	15940	15940	15940	21
367	20230710	131000	17196020	15940	15940	15940	15940	0
368	20230710	130900	17196020	15940	15940	15940	15940	0
369	20230710	130800	17196020	15940	15940	15940	15940	0
370	20230710	130700	17196020	15940	15940	15940	15940	8
371	20230710	130600	17068500	15950	15950	15950	15950	0
372	20230710	130500	17068500	15950	15950	15950	15950	0
373	20230710	130400	17068500	15950	15950	15950	15950	45
374	20230710	130300	16350750	15950	15950	15950	15950	0
375	20230710	130200	16350750	15950	15950	15950	15950	0
376	20230710	130100	16350750	15950	15950	15950	15950	0
377	20230710	130000	16350750	15950	15950	15950	15950	0
378	20230710	125900	16350750	15950	15950	15950	15950	0
379	20230710	125800	16350750	15950	15950	15950	15950	0
380	20230710	125700	16350750	15950	15950	15950	15950	0
381	20230710	125600	16350750	15950	15950	15950	15950	0
382	20230710	125500	16350750	15950	15950	15950	15950	0
383	20230710	125400	16350750	15950	15950	15950	15950	0
384	20230710	125300	16350750	15950	15950	15950	15950	0
385	20230710	125200	16350750	15950	15950	15950	15950	0
386	20230710	125100	16350750	15950	15950	15950	15950	0
387	20230710	125000	16350750	15950	15950	15950	15950	0
388	20230710	124900	16350750	15950	15950	15950	15950	0
389	20230710	124800	16350750	15950	15950	15950	15950	0
390	20230710	124700	16350750	15950	15950	15950	15950	0
391	20230710	124600	16350750	15950	15950	15950	15950	0
392	20230710	124500	16350750	15950	15950	15950	15950	0
393	20230710	124400	16350750	15950	15950	15950	15950	1
394	20230710	124300	16334800	15950	15950	15950	15950	0
395	20230710	124200	16334800	15950	15950	15950	15950	0
396	20230710	124100	16334800	15950	15950	15950	15950	0
397	20230710	124000	16334800	15950	15950	15950	15950	17
398	20230710	123900	16063650	15960	15960	15960	15960	0
399	20230710	123800	16063650	15960	15960	15960	15960	0
400	20230710	123700	16063650	15960	15960	15960	15960	0
401	20230710	123600	16063650	15960	15960	15960	15960	0
402	20230710	123500	16063650	15960	15960	15960	15960	0
403	20230710	123400	16063650	15960	15960	15960	15960	0
404	20230710	123300	16063650	15960	15960	15960	15960	0
405	20230710	123200	16063650	15960	15960	15960	15960	0
406	20230710	123100	16063650	15960	15960	15960	15960	0
407	20230710	123000	16063650	15960	15960	15960	15960	0
408	20230710	122900	16063650	15960	15960	15960	15960	0
409	20230710	122800	16063650	15960	15960	15960	15960	0
410	20230710	122700	16063650	15960	15960	15960	15960	1
411	20230710	122600	16047690	15960	15960	15960	15960	0
412	20230710	122500	16047690	15960	15960	15960	15960	9
413	20230710	122400	15904050	15970	15970	15970	15970	0
414	20230710	122300	15904050	15970	15970	15970	15970	0
415	20230710	122200	15904050	15970	15970	15970	15970	0
416	20230710	122100	15904050	15970	15970	15970	15970	0
417	20230710	122000	15904050	15970	15970	15970	15970	0
418	20230710	121900	15904050	15970	15970	15970	15970	0
419	20230710	121800	15904050	15970	15970	15970	15970	0
420	20230710	121700	15904050	15970	15970	15970	15970	0
421	20230710	121600	15904050	15970	15960	15970	15960	124
422	20230710	121500	13924880	15960	15960	15960	15960	0
423	20230710	121400	13924880	15960	15960	15960	15960	0
424	20230710	121300	13924880	15960	15960	15960	15960	0
425	20230710	121200	13924880	15960	15960	15960	15960	0
426	20230710	121100	13924880	15960	15960	15960	15960	0
427	20230710	121000	13924880	15960	15960	15960	15960	0
428	20230710	120900	13924880	15960	15960	15960	15960	0
429	20230710	120800	13924880	15960	15960	15960	15960	0
430	20230710	120700	13924880	15960	15960	15960	15960	0
431	20230710	120600	13924880	15960	15960	15960	15960	0
432	20230710	120500	13924880	15960	15950	15960	15950	2
433	20230710	120400	13892970	15950	15950	15950	15950	0
434	20230710	120300	13892970	15950	15950	15950	15950	0
435	20230710	120200	13892970	15950	15950	15950	15950	0
436	20230710	120100	13892970	15950	15950	15950	15950	0
437	20230710	120000	13892970	15950	15950	15950	15950	0
438	20230710	115900	13892970	15950	15950	15950	15950	0
439	20230710	115800	13892970	15950	15950	15950	15950	0
440	20230710	115700	13892970	15950	15950	15950	15950	0
441	20230710	115600	13892970	15950	15950	15950	15950	0
442	20230710	115500	13892970	15950	15950	15950	15950	0
443	20230710	115400	13892970	15950	15950	15950	15950	0
444	20230710	115300	13892970	15950	15950	15950	15950	0
445	20230710	115200	13892970	15950	15950	15950	15950	0
446	20230710	115100	13892970	15950	15950	15950	15950	0
447	20230710	115000	13892970	15950	15950	15950	15950	0
448	20230710	114900	13892970	15950	15950	15950	15950	0
449	20230710	114800	13892970	15950	15950	15950	15950	0
450	20230710	114700	13892970	15950	15950	15950	15950	0
451	20230710	114600	13892970	15950	15950	15950	15950	0
452	20230710	114500	13892970	15950	15950	15950	15950	3
453	20230710	114400	13845120	15950	15950	15950	15950	9
454	20230710	114300	13701570	15960	15960	15960	15960	0
455	20230710	114200	13701570	15960	15960	15960	15960	0
456	20230710	114100	13701570	15960	15960	15960	15960	0
457	20230710	114000	13701570	15960	15960	15960	15960	0
458	20230710	113900	13701570	15960	15960	15960	15960	0
459	20230710	113800	13701570	15960	15960	15960	15960	0
460	20230710	113700	13701570	15960	15960	15960	15960	0
461	20230710	113600	13701570	15960	15960	15960	15960	0
462	20230710	113500	13701570	15960	15960	15960	15960	13
463	20230710	113400	13494090	15960	15960	15960	15960	1
464	20230710	113300	13478130	15960	15960	15960	15960	0
465	20230710	113200	13478130	15960	15960	15960	15960	7
466	20230710	113100	13366410	15960	15960	15960	15960	0
467	20230710	113000	13366410	15960	15960	15960	15960	0
468	20230710	112900	13366410	15960	15960	15960	15960	0
469	20230710	112800	13366410	15960	15960	15960	15960	0
470	20230710	112700	13366410	15960	15960	15960	15960	10
471	20230710	112600	13206810	15960	15960	15960	15960	0
472	20230710	112500	13206810	15960	15960	15960	15960	0
473	20230710	112400	13206810	15960	15960	15960	15960	2
474	20230710	112300	13174890	15960	15960	15960	15960	0
475	20230710	112200	13174890	15960	15960	15960	15960	0
476	20230710	112100	13174890	15960	15960	15960	15960	0
477	20230710	112000	13174890	15960	15960	15960	15960	0
478	20230710	111900	13174890	15960	15960	15960	15960	0
479	20230710	111800	13174890	15960	15960	15960	15960	0
480	20230710	111700	13174890	15960	15960	15960	15960	0
481	20230710	111600	13174890	15960	15960	15960	15960	0
482	20230710	111500	13174890	15960	15960	15960	15960	0
483	20230710	111400	13174890	15960	15960	15960	15960	1
484	20230710	111300	13158930	15960	15960	15960	15960	30
485	20230710	111200	12680130	15960	15960	15960	15960	1
486	20230710	111100	12664170	15960	15960	15960	15960	0
487	20230710	111000	12664170	15960	15960	15960	15960	0
488	20230710	110900	12664170	15960	15960	15960	15960	0
489	20230710	110800	12664170	15960	15960	15960	15960	0
490	20230710	110700	12664170	15960	15960	15960	15960	0
491	20230710	110600	12664170	15960	15960	15960	15960	0
492	20230710	110500	12664170	15960	15960	15960	15960	0
493	20230710	110400	12664170	15960	15960	15960	15960	0
494	20230710	110300	12664170	15960	15960	15960	15960	0
495	20230710	110200	12664170	15960	15960	15960	15960	0
496	20230710	110100	12664170	15960	15960	15960	15960	0
497	20230710	110000	12664170	15960	15960	15960	15960	1
498	20230710	105900	12648210	15940	15940	15940	15940	0
499	20230710	105800	12648210	15940	15940	15940	15940	0
500	20230710	105700	12648210	15940	15940	15940	15940	1
501	20230710	105600	12632270	15940	15940	15940	15940	0
502	20230710	105500	12632270	15940	15940	15940	15940	1
503	20230710	105400	12616330	15940	15940	15940	15940	57
504	20230710	105300	11707750	15940	15940	15940	15940	3
505	20230710	105200	11659930	15950	15950	15950	15950	0
506	20230710	105100	11659930	15950	15950	15950	15950	4
507	20230710	105000	11596130	15940	15940	15940	15940	0
508	20230710	104900	11596130	15940	15940	15940	15940	45
509	20230710	104800	10878830	15940	15940	15940	15940	0
510	20230710	104700	10878830	15940	15940	15940	15940	0
511	20230710	104600	10878830	15940	15940	15940	15940	0
512	20230710	104500	10878830	15940	15940	15940	15940	1
513	20230710	104400	10862890	15940	15940	15940	15940	0
514	20230710	104300	10862890	15940	15940	15940	15940	179
515	20230710	104200	8009630	15950	15950	15950	15950	0
516	20230710	104100	8009630	15950	15950	15950	15950	0
517	20230710	104000	8009630	15950	15950	15950	15950	1
518	20230710	103900	7993680	15950	15950	15950	15950	0
519	20230710	103800	7993680	15950	15950	15950	15950	33
520	20230710	103700	7467330	15960	15960	15960	15960	0
521	20230710	103600	7467330	15960	15960	15960	15960	0
522	20230710	103500	7467330	15960	15960	15960	15960	0
523	20230710	103400	7467330	15960	15960	15960	15960	0
524	20230710	103300	7467330	15960	15960	15960	15960	12
525	20230710	103200	7275810	15960	15960	15960	15960	0
526	20230710	103100	7275810	15960	15960	15960	15960	0
527	20230710	103000	7275810	15960	15960	15960	15960	0
528	20230710	102900	7275810	15960	15960	15960	15960	2
529	20230710	102800	7243890	15960	15960	15960	15960	100
530	20230710	102700	5647890	15960	15960	15960	15960	100
531	20230710	102600	4051890	15950	15950	15950	15950	0
532	20230710	102500	4051890	15950	15950	15950	15950	0
533	20230710	102400	4051890	15950	15950	15950	15950	56
534	20230710	102300	3158690	15960	15960	15960	15960	0
535	20230710	102200	3158690	15960	15960	15960	15960	0
536	20230710	102100	3158690	15960	15960	15960	15960	0
537	20230710	102000	3158690	15960	15960	15960	15960	0
538	20230710	101900	3158690	15960	15960	15960	15960	0
539	20230710	101800	3158690	15960	15950	15960	15950	44
540	20230710	101700	2456690	15950	15950	15950	15950	0
541	20230710	101600	2456690	15950	15950	15950	15950	0
542	20230710	101500	2456690	15950	15950	15950	15950	0
543	20230710	101400	2456690	15950	15950	15950	15950	2
544	20230710	101300	2424790	15960	15960	15960	15960	0
545	20230710	101200	2424790	15960	15960	15960	15960	0
546	20230710	101100	2424790	15960	15960	15960	15960	0
547	20230710	101000	2424790	15960	15960	15960	15960	0
548	20230710	100900	2424790	15960	15960	15960	15960	0
549	20230710	100800	2424790	15960	15960	15960	15960	0
550	20230710	100700	2424790	15960	15960	15960	15960	0
551	20230710	100600	2424790	15960	15960	15960	15960	0
552	20230710	100500	2424790	15960	15960	15960	15960	0
553	20230710	100400	2424790	15960	15960	15960	15960	9
554	20230710	100300	2281150	15950	15950	15950	15950	0
555	20230710	100200	2281150	15950	15950	15950	15950	0
556	20230710	100100	2281150	15950	15950	15950	15950	0
557	20230710	100000	2281150	15950	15950	15950	15950	0
558	20230710	095900	2281150	15950	15950	15950	15950	0
559	20230710	095800	2281150	15950	15950	15950	15950	0
560	20230710	095700	2281150	15950	15950	15950	15950	0
561	20230710	095600	2281150	15950	15950	15950	15950	0
562	20230710	095500	2281150	15950	15950	15950	15950	0
563	20230710	095400	2281150	15950	15950	15950	15950	0
564	20230710	095300	2281150	15950	15950	15950	15950	0
565	20230710	095200	2281150	15950	15950	15950	15950	0
566	20230710	095100	2281150	15950	15950	15950	15950	1
567	20230710	095000	2265200	15950	15950	15950	15950	0
568	20230710	094900	2265200	15950	15950	15950	15950	0
569	20230710	094800	2265200	15950	15950	15950	15950	0
570	20230710	094700	2265200	15950	15950	15950	15950	0
571	20230710	094600	2265200	15950	15950	15950	15950	0
572	20230710	094500	2265200	15950	15970	15970	15950	7
573	20230710	094400	2153490	15970	15970	15970	15970	0
574	20230710	094300	2153490	15970	15970	15970	15970	0
575	20230710	094200	2153490	15970	15970	15970	15970	0
576	20230710	094100	2153490	15970	15970	15970	15970	1
577	20230710	094000	2137520	15970	15970	15970	15970	0
578	20230710	093900	2137520	15970	15970	15970	15970	1
579	20230710	093800	2121550	15970	15970	15970	15970	0
580	20230710	093700	2121550	15970	15970	15970	15970	0
581	20230710	093600	2121550	15970	15970	15970	15970	0
582	20230710	093500	2121550	15970	15970	15970	15970	0
583	20230710	093400	2121550	15970	15970	15970	15970	0
584	20230710	093300	2121550	15970	15970	15970	15970	0
585	20230710	093200	2121550	15970	15970	15970	15970	1
586	20230710	093100	2105580	15950	15950	15950	15950	0
587	20230710	093000	2105580	15950	15950	15950	15950	0
588	20230710	092900	2105580	15950	15950	15950	15950	0
589	20230710	092800	2105580	15950	15950	15950	15950	0
590	20230710	092700	2105580	15950	15950	15950	15950	0
591	20230710	092600	2105580	15950	15950	15950	15950	0
592	20230710	092500	2105580	15950	15950	15950	15950	0
593	20230710	092400	2105580	15950	15950	15950	15950	0
594	20230710	092300	2105580	15950	15950	15950	15950	0
595	20230710	092200	2105580	15950	15950	15950	15950	0
596	20230710	092100	2105580	15950	15950	15950	15950	0
597	20230710	092000	2105580	15950	15950	15950	15950	0
598	20230710	091900	2105580	15950	15950	15950	15950	0
599	20230710	091800	2105580	15950	15950	15950	15950	20
600	20230710	091700	1786580	15950	15950	15950	15950	0
601	20230710	091600	1786580	15950	15980	15980	15950	13
602	20230710	091500	1579120	15990	15990	15990	15990	0
603	20230710	091400	1579120	15990	15990	15990	15990	0
604	20230710	091300	1579120	15990	15990	15990	15990	0
605	20230710	091200	1579120	15990	15990	15990	15990	0
606	20230710	091100	1579120	15990	15990	15990	15990	0
607	20230710	091000	1579120	15990	15990	15990	15990	1
608	20230710	090900	1563130	15980	15980	15980	15980	0
609	20230710	090800	1563130	15980	15980	15980	15980	0
610	20230710	090700	1563130	15980	15980	15980	15980	0
611	20230710	090600	1563130	15980	15980	15980	15980	1
612	20230710	090500	1547150	15950	15950	15950	15950	0
613	20230710	090400	1547150	15950	15950	15950	15950	0
614	20230710	090300	1547150	15950	15950	15950	15950	1
615	20230710	090200	1531200	15950	15950	15950	15950	0
616	20230710	090100	1531200	15950	15950	15950	15950	10
617	20230710	090000	1371700	15950	15950	15950	15950	86