KissMeData/092130/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194100	92029720	15870	15870	15870	15870	11
3	20230703	194000	92029720	15870	15870	15870	15870	0
4	20230703	193900	92029720	15870	15870	15870	15870	0
5	20230703	193800	92029720	15870	15870	15870	15870	0
6	20230703	193700	92029720	15870	15870	15870	15870	0
7	20230703	193600	92029720	15870	15870	15870	15870	0
8	20230703	193500	92029720	15870	15870	15870	15870	0
9	20230703	193400	92029720	15870	15870	15870	15870	0
10	20230703	193300	92029720	15870	15870	15870	15870	0
11	20230703	193200	92029720	15870	15870	15870	15870	0
12	20230703	193100	92029720	15870	15870	15870	15870	0
13	20230703	193000	92029720	15870	15870	15870	15870	0
14	20230703	192900	92029720	15870	15870	15870	15870	0
15	20230703	192800	92029720	15870	15870	15870	15870	0
16	20230703	192700	92029720	15870	15870	15870	15870	0
17	20230703	192600	92029720	15870	15870	15870	15870	0
18	20230703	192500	92029720	15870	15870	15870	15870	0
19	20230703	192400	92029720	15870	15870	15870	15870	0
20	20230703	192300	92029720	15870	15870	15870	15870	0
21	20230703	192200	92029720	15870	15870	15870	15870	0
22	20230703	192100	92029720	15870	15870	15870	15870	0
23	20230703	192000	92029720	15870	15870	15870	15870	0
24	20230703	191900	92029720	15870	15870	15870	15870	0
25	20230703	191800	92029720	15870	15870	15870	15870	0
26	20230703	191700	92029720	15870	15870	15870	15870	0
27	20230703	191600	92029720	15870	15870	15870	15870	0
28	20230703	191500	92029720	15870	15870	15870	15870	0
29	20230703	191400	92029720	15870	15870	15870	15870	0
30	20230703	191300	92029720	15870	15870	15870	15870	0
31	20230703	191200	92029720	15870	15870	15870	15870	0
32	20230703	191100	92029720	15870	15870	15870	15870	11
33	20230703	191000	92029720	15870	15870	15870	15870	0
34	20230703	190900	92029720	15870	15870	15870	15870	0
35	20230703	190800	92029720	15870	15870	15870	15870	0
36	20230703	190700	92029720	15870	15870	15870	15870	0
37	20230703	190600	92029720	15870	15870	15870	15870	0
38	20230703	190500	92029720	15870	15870	15870	15870	0
39	20230703	190400	92029720	15870	15870	15870	15870	0
40	20230703	190300	92029720	15870	15870	15870	15870	0
41	20230703	190200	92029720	15870	15870	15870	15870	0
42	20230703	190100	92029720	15870	15870	15870	15870	0
43	20230703	190000	92029720	15870	15870	15870	15870	0
44	20230703	185900	92029720	15870	15870	15870	15870	0
45	20230703	185800	92029720	15870	15870	15870	15870	0
46	20230703	185700	92029720	15870	15870	15870	15870	0
47	20230703	185600	92029720	15870	15870	15870	15870	0
48	20230703	185500	92029720	15870	15870	15870	15870	0
49	20230703	185400	92029720	15870	15870	15870	15870	0
50	20230703	185300	92029720	15870	15870	15870	15870	0
51	20230703	185200	92029720	15870	15870	15870	15870	0
52	20230703	185100	92029720	15870	15870	15870	15870	0
53	20230703	185000	92029720	15870	15870	15870	15870	0
54	20230703	184900	92029720	15870	15870	15870	15870	0
55	20230703	184800	92029720	15870	15870	15870	15870	0
56	20230703	184700	92029720	15870	15870	15870	15870	0
57	20230703	184600	92029720	15870	15870	15870	15870	0
58	20230703	184500	92029720	15870	15870	15870	15870	0
59	20230703	184400	92029720	15870	15870	15870	15870	0
60	20230703	184300	92029720	15870	15870	15870	15870	0
61	20230703	184200	92029720	15870	15870	15870	15870	0
62	20230703	184100	92029720	15870	15870	15870	15870	11
63	20230703	184000	92029720	15870	15870	15870	15870	0
64	20230703	183900	92029720	15870	15870	15870	15870	0
65	20230703	183800	92029720	15870	15870	15870	15870	0
66	20230703	183700	92029720	15870	15870	15870	15870	0
67	20230703	183600	92029720	15870	15870	15870	15870	0
68	20230703	183500	92029720	15870	15870	15870	15870	0
69	20230703	183400	92029720	15870	15870	15870	15870	0
70	20230703	183300	92029720	15870	15870	15870	15870	0
71	20230703	183200	92029720	15870	15870	15870	15870	0
72	20230703	183100	92029720	15870	15870	15870	15870	0
73	20230703	183000	92029720	15870	15870	15870	15870	0
74	20230703	182900	92029720	15870	15870	15870	15870	0
75	20230703	182800	92029720	15870	15870	15870	15870	0
76	20230703	182700	92029720	15870	15870	15870	15870	0
77	20230703	182600	92029720	15870	15870	15870	15870	0
78	20230703	182500	92029720	15870	15870	15870	15870	0
79	20230703	182400	92029720	15870	15870	15870	15870	0
80	20230703	182300	92029720	15870	15870	15870	15870	0
81	20230703	182200	92029720	15870	15870	15870	15870	0
82	20230703	182100	92029720	15870	15870	15870	15870	0
83	20230703	182000	92029720	15870	15870	15870	15870	0
84	20230703	181900	92029720	15870	15870	15870	15870	0
85	20230703	181800	92029720	15870	15870	15870	15870	0
86	20230703	181700	92029720	15870	15870	15870	15870	0
87	20230703	181600	92029720	15870	15870	15870	15870	0
88	20230703	181500	92029720	15870	15870	15870	15870	0
89	20230703	181400	92029720	15870	15870	15870	15870	0
90	20230703	181300	92029720	15870	15870	15870	15870	0
91	20230703	181200	92029720	15870	15870	15870	15870	0
92	20230703	181100	92029720	15870	15870	15870	15870	11
93	20230703	181000	92029720	15870	15870	15870	15870	0
94	20230703	180900	92029720	15870	15870	15870	15870	0
95	20230703	180800	92029720	15870	15870	15870	15870	0
96	20230703	180700	92029720	15870	15870	15870	15870	0
97	20230703	180600	92029720	15870	15870	15870	15870	0
98	20230703	180500	92029720	15870	15870	15870	15870	0
99	20230703	180400	92029720	15870	15870	15870	15870	0
100	20230703	180300	92029720	15870	15870	15870	15870	0
101	20230703	180200	92029720	15870	15870	15870	15870	0
102	20230703	180100	92029720	15870	15870	15870	15870	0
103	20230703	180000	92029720	15870	15870	15870	15870	0
104	20230703	175900	92029720	15870	15870	15870	15870	0
105	20230703	175800	92029720	15870	15870	15870	15870	0
106	20230703	175700	92029720	15870	15870	15870	15870	0
107	20230703	175600	92029720	15870	15870	15870	15870	0
108	20230703	175500	92029720	15870	15870	15870	15870	0
109	20230703	175400	92029720	15870	15870	15870	15870	0
110	20230703	175300	92029720	15870	15870	15870	15870	0
111	20230703	175200	92029720	15870	15870	15870	15870	0
112	20230703	175100	92029720	15870	15870	15870	15870	0
113	20230703	175000	92029720	15870	15870	15870	15870	0
114	20230703	174900	92029720	15870	15870	15870	15870	0
115	20230703	174800	92029720	15870	15870	15870	15870	0
116	20230703	174700	92029720	15870	15870	15870	15870	0
117	20230703	174600	92029720	15870	15870	15870	15870	0
118	20230703	174500	92029720	15870	15870	15870	15870	0
119	20230703	174400	92029720	15870	15870	15870	15870	0
120	20230703	174300	92029720	15870	15870	15870	15870	0
121	20230703	174200	92029720	15870	15870	15870	15870	0
122	20230703	174100	92029720	15870	15870	15870	15870	11
123	20230703	174000	92029720	15870	15870	15870	15870	0
124	20230703	173900	92029720	15870	15870	15870	15870	0
125	20230703	173800	92029720	15870	15870	15870	15870	0
126	20230703	173700	92029720	15870	15870	15870	15870	0
127	20230703	173600	92029720	15870	15870	15870	15870	0
128	20230703	173500	92029720	15870	15870	15870	15870	0
129	20230703	173400	92029720	15870	15870	15870	15870	0
130	20230703	173300	92029720	15870	15870	15870	15870	0
131	20230703	173200	92029720	15870	15870	15870	15870	0
132	20230703	173100	92029720	15870	15870	15870	15870	0
133	20230703	173000	92029720	15870	15870	15870	15870	0
134	20230703	172900	92029720	15870	15870	15870	15870	0
135	20230703	172800	92029720	15870	15870	15870	15870	0
136	20230703	172700	92029720	15870	15870	15870	15870	0
137	20230703	172600	92029720	15870	15870	15870	15870	0
138	20230703	172500	92029720	15870	15870	15870	15870	0
139	20230703	172400	92029720	15870	15870	15870	15870	0
140	20230703	172300	92029720	15870	15870	15870	15870	0
141	20230703	172200	92029720	15870	15870	15870	15870	0
142	20230703	172100	92029720	15870	15870	15870	15870	0
143	20230703	172000	92029720	15870	15870	15870	15870	0
144	20230703	171900	92029720	15870	15870	15870	15870	0
145	20230703	171800	92029720	15870	15870	15870	15870	0
146	20230703	171700	92029720	15870	15870	15870	15870	0
147	20230703	171600	92029720	15870	15870	15870	15870	0
148	20230703	171500	92029720	15870	15870	15870	15870	0
149	20230703	171400	92029720	15870	15870	15870	15870	0
150	20230703	171300	92029720	15870	15870	15870	15870	0
151	20230703	171200	92029720	15870	15870	15870	15870	0
152	20230703	171100	92029720	15870	15870	15870	15870	11
153	20230703	171000	92029720	15870	15870	15870	15870	0
154	20230703	170900	92029720	15870	15870	15870	15870	0
155	20230703	170800	92029720	15870	15870	15870	15870	0
156	20230703	170700	92029720	15870	15870	15870	15870	0
157	20230703	170600	92029720	15870	15870	15870	15870	0
158	20230703	170500	92029720	15870	15870	15870	15870	0
159	20230703	170400	92029720	15870	15870	15870	15870	0
160	20230703	170300	92029720	15870	15870	15870	15870	0
161	20230703	170200	92029720	15870	15870	15870	15870	0
162	20230703	170100	92029720	15870	15870	15870	15870	0
163	20230703	170000	92029720	15870	15870	15870	15870	0
164	20230703	165900	92029720	15870	15870	15870	15870	0
165	20230703	165800	92029720	15870	15870	15870	15870	0
166	20230703	165700	92029720	15870	15870	15870	15870	0
167	20230703	165600	92029720	15870	15870	15870	15870	0
168	20230703	165500	92029720	15870	15870	15870	15870	0
169	20230703	165400	92029720	15870	15870	15870	15870	0
170	20230703	165300	92029720	15870	15870	15870	15870	0
171	20230703	165200	92029720	15870	15870	15870	15870	0
172	20230703	165100	92029720	15870	15870	15870	15870	0
173	20230703	165000	92029720	15870	15870	15870	15870	0
174	20230703	164900	92029720	15870	15870	15870	15870	0
175	20230703	164800	92029720	15870	15870	15870	15870	0
176	20230703	164700	92029720	15870	15870	15870	15870	0
177	20230703	164600	92029720	15870	15870	15870	15870	0
178	20230703	164500	92029720	15870	15870	15870	15870	0
179	20230703	164400	92029720	15870	15870	15870	15870	0
180	20230703	164300	92029720	15870	15870	15870	15870	0
181	20230703	164200	92029720	15870	15870	15870	15870	0
182	20230703	164100	92029720	15870	15870	15870	15870	11
183	20230703	164000	92029720	15870	15870	15870	15870	0
184	20230703	163900	92029720	15870	15870	15870	15870	0
185	20230703	163800	92029720	15870	15870	15870	15870	0
186	20230703	163700	92029720	15870	15870	15870	15870	0
187	20230703	163600	92029720	15870	15870	15870	15870	0
188	20230703	163500	92029720	15870	15870	15870	15870	0
189	20230703	163400	92029720	15870	15870	15870	15870	0
190	20230703	163300	92029720	15870	15870	15870	15870	0
191	20230703	163200	92029720	15870	15870	15870	15870	0
192	20230703	163100	92029720	15870	15870	15870	15870	0
193	20230703	163000	92029720	15870	15870	15870	15870	0
194	20230703	162900	92029720	15870	15870	15870	15870	0
195	20230703	162800	92029720	15870	15870	15870	15870	0
196	20230703	162700	92029720	15870	15870	15870	15870	0
197	20230703	162600	92029720	15870	15870	15870	15870	0
198	20230703	162500	92029720	15870	15870	15870	15870	0
199	20230703	162400	92029720	15870	15870	15870	15870	0
200	20230703	162300	92029720	15870	15870	15870	15870	0
201	20230703	162200	92029720	15870	15870	15870	15870	0
202	20230703	162100	92029720	15870	15870	15870	15870	0
203	20230703	162000	92029720	15870	15870	15870	15870	0
204	20230703	161900	92029720	15870	15870	15870	15870	0
205	20230703	161800	92029720	15870	15870	15870	15870	0
206	20230703	161700	92029720	15870	15870	15870	15870	0
207	20230703	161600	92029720	15870	15870	15870	15870	0
208	20230703	161500	92029720	15870	15870	15870	15870	0
209	20230703	161400	92029720	15870	15870	15870	15870	0
210	20230703	161300	92029720	15870	15870	15870	15870	0
211	20230703	161200	92029720	15870	15870	15870	15870	0
212	20230703	161100	92029720	15870	15870	15870	15870	11
213	20230703	161000	92029720	15870	15870	15870	15870	0
214	20230703	160900	92029720	15870	15870	15870	15870	0
215	20230703	160800	92029720	15870	15870	15870	15870	0
216	20230703	160700	92029720	15870	15870	15870	15870	0
217	20230703	160600	92029720	15870	15870	15870	15870	0
218	20230703	160500	92029720	15870	15870	15870	15870	0
219	20230703	160400	92029720	15870	15870	15870	15870	0
220	20230703	160300	92029720	15870	15870	15870	15870	0
221	20230703	160200	92029720	15870	15870	15870	15870	0
222	20230703	160100	92029720	15870	15870	15870	15870	0
223	20230703	160000	92029720	15870	15870	15870	15870	0
224	20230703	155900	92029720	15870	15870	15870	15870	0
225	20230703	155800	92029720	15870	15870	15870	15870	0
226	20230703	155700	92029720	15870	15870	15870	15870	0
227	20230703	155600	92029720	15870	15870	15870	15870	0
228	20230703	155500	92029720	15870	15870	15870	15870	0
229	20230703	155400	92029720	15870	15870	15870	15870	0
230	20230703	155300	92029720	15870	15870	15870	15870	0
231	20230703	155200	92029720	15870	15870	15870	15870	0
232	20230703	155100	92029720	15870	15870	15870	15870	0
233	20230703	155000	92029720	15870	15870	15870	15870	0
234	20230703	154900	92029720	15870	15870	15870	15870	0
235	20230703	154800	92029720	15870	15870	15870	15870	0
236	20230703	154700	92029720	15870	15870	15870	15870	0
237	20230703	154600	92029720	15870	15870	15870	15870	0
238	20230703	154500	92029720	15870	15870	15870	15870	0
239	20230703	154400	92029720	15870	15870	15870	15870	0
240	20230703	154300	92029720	15870	15870	15870	15870	0
241	20230703	154200	92029720	15870	15870	15870	15870	0
242	20230703	154100	92029720	15870	15870	15870	15870	11
243	20230703	154000	92029720	15870	15870	15870	15870	0
244	20230703	153900	92029720	15870	15870	15870	15870	0
245	20230703	153800	92029720	15870	15870	15870	15870	0
246	20230703	153700	92029720	15870	15870	15870	15870	0
247	20230703	153600	92029720	15870	15870	15870	15870	0
248	20230703	153500	92029720	15870	15870	15870	15870	0
249	20230703	153400	92029720	15870	15870	15870	15870	0
250	20230703	153300	92029720	15870	15870	15870	15870	0
251	20230703	153200	92029720	15870	15870	15870	15870	0
252	20230703	153100	92029720	15870	15870	15870	15870	0
253	20230703	153000	92029720	15870	15870	15870	15870	11
254	20230703	152900	91855150	15880	15880	15880	15880	0
255	20230703	152800	91855150	15880	15880	15880	15880	0
256	20230703	152700	91855150	15880	15880	15880	15880	0
257	20230703	152600	91855150	15880	15880	15880	15880	0
258	20230703	152500	91855150	15880	15880	15880	15880	0
259	20230703	152400	91855150	15880	15880	15880	15880	0
260	20230703	152300	91855150	15880	15880	15880	15880	0
261	20230703	152200	91855150	15880	15880	15880	15880	0
262	20230703	152100	91855150	15880	15880	15880	15880	0
263	20230703	152000	91855150	15880	15880	15880	15880	0
264	20230703	151900	91855150	15880	15880	15880	15880	0
265	20230703	151800	91855150	15880	15880	15880	15880	1
266	20230703	151700	91839270	15890	15890	15890	15890	0
267	20230703	151600	91839270	15890	15890	15890	15890	0
268	20230703	151500	91839270	15890	15890	15890	15890	0
269	20230703	151400	91839270	15890	15890	15890	15890	0
270	20230703	151300	91839270	15890	15890	15890	15890	0
271	20230703	151200	91839270	15890	15890	15890	15890	0
272	20230703	151100	91839270	15890	15890	15890	15890	0
273	20230703	151000	91839270	15890	15890	15890	15890	0
274	20230703	150900	91839270	15890	15890	15890	15890	0
275	20230703	150800	91839270	15890	15890	15890	15890	0
276	20230703	150700	91839270	15890	15890	15890	15890	3
277	20230703	150600	91791600	15890	15890	15890	15890	0
278	20230703	150500	91791600	15890	15890	15890	15890	0
279	20230703	150400	91791600	15890	15880	15890	15880	2
280	20230703	150300	91759830	15820	15820	15820	15820	0
281	20230703	150200	91759830	15820	15820	15820	15820	0
282	20230703	150100	91759830	15820	15820	15820	15820	0
283	20230703	150000	91759830	15820	15820	15820	15820	1
284	20230703	145900	91744010	15870	15880	15890	15870	97
285	20230703	145800	90203580	15860	15880	15880	15860	24
286	20230703	145700	89822680	15900	15900	15900	15900	0
287	20230703	145600	89822680	15900	15900	15900	15900	0
288	20230703	145500	89822680	15900	15900	15900	15900	0
289	20230703	145400	89822680	15900	15900	15900	15900	0
290	20230703	145300	89822680	15900	15900	15900	15900	0
291	20230703	145200	89822680	15900	15900	15900	15900	0
292	20230703	145100	89822680	15900	15880	15900	15880	300
293	20230703	145000	85055560	15880	15880	15880	15880	0
294	20230703	144900	85055560	15880	15880	15880	15880	3
295	20230703	144800	85007920	15880	15880	15880	15880	0
296	20230703	144700	85007920	15880	15880	15880	15880	0
297	20230703	144600	85007920	15880	15880	15880	15880	2
298	20230703	144500	84976160	15880	15880	15880	15880	0
299	20230703	144400	84976160	15880	15880	15880	15880	0
300	20230703	144300	84976160	15880	15890	15890	15880	10
301	20230703	144200	84817340	15890	15890	15890	15890	0
302	20230703	144100	84817340	15890	15890	15890	15890	0
303	20230703	144000	84817340	15890	15890	15890	15890	0
304	20230703	143900	84817340	15890	15890	15890	15890	0
305	20230703	143800	84817340	15890	15890	15890	15890	0
306	20230703	143700	84817340	15890	15890	15890	15890	30
307	20230703	143600	84340640	15890	15890	15890	15890	0
308	20230703	143500	84340640	15890	15890	15890	15890	0
309	20230703	143400	84340640	15890	15890	15890	15890	0
310	20230703	143300	84340640	15890	15890	15890	15890	0
311	20230703	143200	84340640	15890	15890	15890	15890	0
312	20230703	143100	84340640	15890	15890	15890	15890	0
313	20230703	143000	84340640	15890	15890	15890	15890	0
314	20230703	142900	84340640	15890	15890	15890	15890	2
315	20230703	142800	84308860	15890	15890	15890	15890	0
316	20230703	142700	84308860	15890	15890	15890	15890	0
317	20230703	142600	84308860	15890	15890	15890	15890	0
318	20230703	142500	84308860	15890	15890	15890	15890	0
319	20230703	142400	84308860	15890	15890	15890	15890	1
320	20230703	142300	84292970	15900	15900	15900	15900	0
321	20230703	142200	84292970	15900	15900	15900	15900	0
322	20230703	142100	84292970	15900	15900	15900	15900	9
323	20230703	142000	84149870	15880	15880	15880	15880	0
324	20230703	141900	84149870	15880	15880	15880	15880	0
325	20230703	141800	84149870	15880	15890	15890	15880	19
326	20230703	141700	83847980	15890	15900	15900	15890	37
327	20230703	141600	83260000	15900	15900	15900	15900	0
328	20230703	141500	83260000	15900	15900	15900	15900	241
329	20230703	141400	79428100	15900	15900	15900	15900	0
330	20230703	141300	79428100	15900	15890	15900	15890	621
331	20230703	141200	69554250	15890	15890	15890	15890	0
332	20230703	141100	69554250	15890	15890	15890	15890	1
333	20230703	141000	69538360	15900	15900	15900	15900	0
334	20230703	140900	69538360	15900	15900	15900	15900	0
335	20230703	140800	69538360	15900	15900	15900	15900	0
336	20230703	140700	69538360	15900	15890	15900	15890	394
337	20230703	140600	63273960	15850	15850	15850	15850	0
338	20230703	140500	63273960	15850	15850	15850	15850	83
339	20230703	140400	61958410	15760	15830	15830	15760	13
340	20230703	140300	61753290	15850	15850	15850	15850	0
341	20230703	140200	61753290	15850	15850	15850	15850	0
342	20230703	140100	61753290	15850	15850	15850	15850	0
343	20230703	140000	61753290	15850	15850	15850	15850	0
344	20230703	135900	61753290	15850	15850	15850	15850	0
345	20230703	135800	61753290	15850	15850	15850	15850	0
346	20230703	135700	61753290	15850	15850	15850	15840	65
347	20230703	135600	60723660	15850	15850	15850	15850	1
348	20230703	135500	60707810	15840	15840	15840	15840	0
349	20230703	135400	60707810	15840	15840	15840	15840	0
350	20230703	135300	60707810	15840	15840	15840	15840	0
351	20230703	135200	60707810	15840	15840	15840	15840	0
352	20230703	135100	60707810	15840	15840	15840	15840	0
353	20230703	135000	60707810	15840	15840	15840	15840	0
354	20230703	134900	60707810	15840	15840	15840	15840	0
355	20230703	134800	60707810	15840	15840	15840	15840	0
356	20230703	134700	60707810	15840	15840	15840	15840	0
357	20230703	134600	60707810	15840	15840	15840	15840	0
358	20230703	134500	60707810	15840	15840	15840	15840	0
359	20230703	134400	60707810	15840	15840	15840	15840	0
360	20230703	134300	60707810	15840	15840	15840	15840	0
361	20230703	134200	60707810	15840	15840	15840	15840	0
362	20230703	134100	60707810	15840	15840	15840	15840	0
363	20230703	134000	60707810	15840	15840	15840	15840	4
364	20230703	133900	60644450	15840	15840	15840	15840	0
365	20230703	133800	60644450	15840	15840	15840	15840	0
366	20230703	133700	60644450	15840	15840	15840	15840	0
367	20230703	133600	60644450	15840	15840	15840	15840	1
368	20230703	133500	60628610	15760	15760	15760	15760	0
369	20230703	133400	60628610	15760	15760	15760	15760	0
370	20230703	133300	60628610	15760	15760	15760	15760	0
371	20230703	133200	60628610	15760	15760	15760	15760	0
372	20230703	133100	60628610	15760	15760	15760	15760	0
373	20230703	133000	60628610	15760	15760	15760	15760	0
374	20230703	132900	60628610	15760	15760	15760	15760	0
375	20230703	132800	60628610	15760	15760	15760	15760	0
376	20230703	132700	60628610	15760	15760	15760	15760	0
377	20230703	132600	60628610	15760	15760	15760	15760	0
378	20230703	132500	60628610	15760	15760	15760	15760	0
379	20230703	132400	60628610	15760	15760	15760	15760	0
380	20230703	132300	60628610	15760	15760	15760	15760	0
381	20230703	132200	60628610	15760	15760	15760	15760	0
382	20230703	132100	60628610	15760	15810	15810	15760	19
383	20230703	132000	60328570	15800	15800	15800	15800	0
384	20230703	131900	60328570	15800	15800	15800	15800	0
385	20230703	131800	60328570	15800	15800	15800	15800	0
386	20230703	131700	60328570	15800	15800	15800	15800	0
387	20230703	131600	60328570	15800	15800	15800	15800	0
388	20230703	131500	60328570	15800	15800	15800	15800	0
389	20230703	131400	60328570	15800	15800	15800	15800	0
390	20230703	131300	60328570	15800	15840	15840	15800	31
391	20230703	131200	59837820	15840	15840	15840	15840	42
392	20230703	131100	59172540	15840	15850	15850	15840	94
393	20230703	131000	57682880	15840	15840	15840	15840	191
394	20230703	130900	54657440	15850	15850	15850	15850	0
395	20230703	130800	54657440	15850	15850	15850	15850	0
396	20230703	130700	54657440	15850	15850	15850	15850	0
397	20230703	130600	54657440	15850	15850	15850	15850	0
398	20230703	130500	54657440	15850	15850	15850	15850	0
399	20230703	130400	54657440	15850	15850	15850	15850	0
400	20230703	130300	54657440	15850	15850	15850	15850	3
401	20230703	130200	54609890	15850	15850	15850	15850	0
402	20230703	130100	54609890	15850	15850	15850	15850	0
403	20230703	130000	54609890	15850	15850	15850	15850	1
404	20230703	125900	54594040	15840	15850	15850	15840	3
405	20230703	125800	54546500	15850	15850	15850	15850	2
406	20230703	125700	54514800	15850	15850	15850	15850	0
407	20230703	125600	54514800	15850	15850	15850	15850	0
408	20230703	125500	54514800	15850	15850	15850	15850	0
409	20230703	125400	54514800	15850	15850	15850	15850	0
410	20230703	125300	54514800	15850	15850	15850	15850	0
411	20230703	125200	54514800	15850	15850	15850	15850	0
412	20230703	125100	54514800	15850	15850	15850	15850	0
413	20230703	125000	54514800	15850	15850	15850	15850	0
414	20230703	124900	54514800	15850	15850	15850	15850	0
415	20230703	124800	54514800	15850	15870	15890	15850	1005
416	20230703	124700	38556770	15850	15850	15850	15850	0
417	20230703	124600	38556770	15850	15810	15850	15780	196
418	20230703	124500	35453980	15760	15800	15810	15760	19
419	20230703	124400	35154250	15770	15770	15770	15770	0
420	20230703	124300	35154250	15770	15770	15770	15770	0
421	20230703	124200	35154250	15770	15770	15770	15770	0
422	20230703	124100	35154250	15770	15770	15770	15770	0
423	20230703	124000	35154250	15770	15770	15770	15770	0
424	20230703	123900	35154250	15770	15770	15770	15770	0
425	20230703	123800	35154250	15770	15770	15770	15770	0
426	20230703	123700	35154250	15770	15770	15770	15770	0
427	20230703	123600	35154250	15770	15770	15770	15770	10
428	20230703	123500	34996550	15770	15770	15770	15770	0
429	20230703	123400	34996550	15770	15770	15770	15770	0
430	20230703	123300	34996550	15770	15770	15770	15770	0
431	20230703	123200	34996550	15770	15770	15770	15770	0
432	20230703	123100	34996550	15770	15800	15800	15770	7
433	20230703	123000	34886020	15800	15800	15800	15800	12
434	20230703	122900	34696420	15770	15770	15770	15770	10
435	20230703	122800	34538720	15800	15800	15800	15800	6
436	20230703	122700	34443920	15790	15790	15790	15790	3
437	20230703	122600	34396550	15760	15780	15780	15760	3
438	20230703	122500	34349240	15790	15790	15790	15790	0
439	20230703	122400	34349240	15790	15780	15790	15760	87
440	20230703	122300	32976830	15780	15780	15780	15780	0
441	20230703	122200	32976830	15780	15780	15780	15780	0
442	20230703	122100	32976830	15780	15780	15780	15780	0
443	20230703	122000	32976830	15780	15780	15780	15780	0
444	20230703	121900	32976830	15780	15780	15780	15780	0
445	20230703	121800	32976830	15780	15780	15780	15780	0
446	20230703	121700	32976830	15780	15780	15780	15780	0
447	20230703	121600	32976830	15780	15780	15780	15780	0
448	20230703	121500	32976830	15780	15780	15780	15780	0
449	20230703	121400	32976830	15780	15780	15780	15780	0
450	20230703	121300	32976830	15780	15780	15780	15780	0
451	20230703	121200	32976830	15780	15780	15780	15780	0
452	20230703	121100	32976830	15780	15780	15780	15780	0
453	20230703	121000	32976830	15780	15760	15780	15740	141
454	20230703	120900	30756600	15750	15750	15750	15750	0
455	20230703	120800	30756600	15750	15750	15750	15750	0
456	20230703	120700	30756600	15750	15750	15750	15750	0
457	20230703	120600	30756600	15750	15750	15750	15750	0
458	20230703	120500	30756600	15750	15750	15750	15750	17
459	20230703	120400	30488850	15750	15770	15770	15750	375
460	20230703	120300	24580050	15770	15770	15770	15770	0
461	20230703	120200	24580050	15770	15770	15770	15770	0
462	20230703	120100	24580050	15770	15770	15770	15770	0
463	20230703	120000	24580050	15770	15770	15770	15770	0
464	20230703	115900	24580050	15770	15770	15770	15770	0
465	20230703	115800	24580050	15770	15790	15790	15770	92
466	20230703	115700	23128410	15780	15780	15780	15780	0
467	20230703	115600	23128410	15780	15780	15780	15780	0
468	20230703	115500	23128410	15780	15780	15780	15780	0
469	20230703	115400	23128410	15780	15780	15780	15780	0
470	20230703	115300	23128410	15780	15780	15780	15780	0
471	20230703	115200	23128410	15780	15780	15780	15780	2
472	20230703	115100	23096850	15760	15760	15760	15760	0
473	20230703	115000	23096850	15760	15760	15760	15760	0
474	20230703	114900	23096850	15760	15760	15760	15760	0
475	20230703	114800	23096850	15760	15760	15760	15760	0
476	20230703	114700	23096850	15760	15760	15760	15760	0
477	20230703	114600	23096850	15760	15760	15760	15760	0
478	20230703	114500	23096850	15760	15760	15760	15760	0
479	20230703	114400	23096850	15760	15760	15760	15760	0
480	20230703	114300	23096850	15760	15760	15760	15760	0
481	20230703	114200	23096850	15760	15760	15760	15760	0
482	20230703	114100	23096850	15760	15760	15760	15760	0
483	20230703	114000	23096850	15760	15760	15760	15760	0
484	20230703	113900	23096850	15760	15760	15760	15760	0
485	20230703	113800	23096850	15760	15760	15760	15760	0
486	20230703	113700	23096850	15760	15790	15790	15760	42
487	20230703	113600	22434220	15790	15790	15790	15790	1
488	20230703	113500	22418430	15790	15790	15790	15790	1
489	20230703	113400	22402640	15760	15760	15760	15760	0
490	20230703	113300	22402640	15760	15760	15760	15760	0
491	20230703	113200	22402640	15760	15760	15760	15760	0
492	20230703	113100	22402640	15760	15760	15760	15760	0
493	20230703	113000	22402640	15760	15760	15760	15760	1
494	20230703	112900	22386880	15790	15790	15790	15790	40
495	20230703	112800	21755280	15750	15750	15750	15750	1
496	20230703	112700	21739530	15750	15750	15750	15750	0
497	20230703	112600	21739530	15750	15750	15750	15750	0
498	20230703	112500	21739530	15750	15750	15750	15750	0
499	20230703	112400	21739530	15750	15750	15750	15750	0
500	20230703	112300	21739530	15750	15750	15750	15750	0
501	20230703	112200	21739530	15750	15750	15750	15750	0
502	20230703	112100	21739530	15750	15750	15750	15750	8
503	20230703	112000	21613530	15760	15790	15790	15760	25
504	20230703	111900	21219500	15790	15790	15790	15790	1
505	20230703	111800	21203710	15790	15790	15790	15790	0
506	20230703	111700	21203710	15790	15790	15790	15790	1
507	20230703	111600	21187920	15790	15790	15790	15790	0
508	20230703	111500	21187920	15790	15790	15790	15790	0
509	20230703	111400	21187920	15790	15790	15790	15790	0
510	20230703	111300	21187920	15790	15790	15790	15790	1
511	20230703	111200	21172130	15760	15800	15800	15760	266
512	20230703	111100	16970120	15800	15800	15800	15800	5
513	20230703	111000	16891120	15800	15800	15800	15800	0
514	20230703	110900	16891120	15800	15800	15800	15800	0
515	20230703	110800	16891120	15800	15800	15800	15800	0
516	20230703	110700	16891120	15800	15800	15800	15800	0
517	20230703	110600	16891120	15800	15800	15800	15800	0
518	20230703	110500	16891120	15800	15800	15800	15800	0
519	20230703	110400	16891120	15800	15800	15800	15800	0
520	20230703	110300	16891120	15800	15800	15800	15800	0
521	20230703	110200	16891120	15800	15800	15800	15800	0
522	20230703	110100	16891120	15800	15800	15800	15800	0
523	20230703	110000	16891120	15800	15800	15800	15800	0
524	20230703	105900	16891120	15800	15800	15800	15800	0
525	20230703	105800	16891120	15800	15800	15800	15800	0
526	20230703	105700	16891120	15800	15800	15800	15800	0
527	20230703	105600	16891120	15800	15800	15800	15800	0
528	20230703	105500	16891120	15800	15800	15800	15800	1
529	20230703	105400	16875320	15770	15800	15800	15770	3
530	20230703	105300	16827950	15800	15800	15800	15800	0
531	20230703	105200	16827950	15800	15800	15800	15800	0
532	20230703	105100	16827950	15800	15800	15800	15800	0
533	20230703	105000	16827950	15800	15800	15800	15800	0
534	20230703	104900	16827950	15800	15800	15800	15800	0
535	20230703	104800	16827950	15800	15800	15800	15800	0
536	20230703	104700	16827950	15800	15800	15800	15800	0
537	20230703	104600	16827950	15800	15800	15800	15800	0
538	20230703	104500	16827950	15800	15800	15800	15800	0
539	20230703	104400	16827950	15800	15800	15800	15800	0
540	20230703	104300	16827950	15800	15800	15800	15800	0
541	20230703	104200	16827950	15800	15800	15800	15800	1
542	20230703	104100	16812150	15800	15800	15800	15800	0
543	20230703	104000	16812150	15800	15800	15800	15800	0
544	20230703	103900	16812150	15800	15800	15800	15800	16
545	20230703	103800	16559350	15800	15800	15800	15800	1
546	20230703	103700	16543550	15800	15800	15800	15800	0
547	20230703	103600	16543550	15800	15800	15800	15800	0
548	20230703	103500	16543550	15800	15800	15800	15800	0
549	20230703	103400	16543550	15800	15800	15800	15800	0
550	20230703	103300	16543550	15800	15800	15800	15800	0
551	20230703	103200	16543550	15800	15800	15800	15800	0
552	20230703	103100	16543550	15800	15800	15800	15800	20
553	20230703	103000	16227550	15800	15800	15800	15800	0
554	20230703	102900	16227550	15800	15800	15800	15800	0
555	20230703	102800	16227550	15800	15800	15800	15800	20
556	20230703	102700	15911550	15800	15800	15800	15800	0
557	20230703	102600	15911550	15800	15800	15800	15800	0
558	20230703	102500	15911550	15800	15790	15800	15790	7
559	20230703	102400	15800980	15750	15750	15750	15750	0
560	20230703	102300	15800980	15750	15750	15750	15750	0
561	20230703	102200	15800980	15750	15750	15750	15750	0
562	20230703	102100	15800980	15750	15750	15750	15750	22
563	20230703	102000	15454480	15760	15760	15760	15760	326
564	20230703	101900	10316720	15760	15760	15760	15760	0
565	20230703	101800	10316720	15760	15760	15760	15760	0
566	20230703	101700	10316720	15760	15790	15790	15760	107
567	20230703	101600	8629550	15790	15790	15790	15790	29
568	20230703	101500	8171640	15790	15790	15790	15790	8
569	20230703	101400	8045320	15790	15790	15790	15790	0
570	20230703	101300	8045320	15790	15790	15790	15790	0
571	20230703	101200	8045320	15790	15790	15790	15790	0
572	20230703	101100	8045320	15790	15790	15790	15790	0
573	20230703	101000	8045320	15790	15790	15790	15790	1
574	20230703	100900	8029530	15780	15780	15780	15780	0
575	20230703	100800	8029530	15780	15780	15780	15780	0
576	20230703	100700	8029530	15780	15780	15780	15780	0
577	20230703	100600	8029530	15780	15780	15780	15780	0
578	20230703	100500	8029530	15780	15780	15780	15780	0
579	20230703	100400	8029530	15780	15780	15780	15780	0
580	20230703	100300	8029530	15780	15780	15780	15780	4
581	20230703	100200	7966410	15790	15790	15790	15790	0
582	20230703	100100	7966410	15790	15790	15790	15790	2
583	20230703	100000	7934830	15790	15790	15790	15790	0
584	20230703	095900	7934830	15790	15790	15790	15790	0
585	20230703	095800	7934830	15790	15790	15790	15790	1
586	20230703	095700	7919040	15790	15790	15790	15790	0
587	20230703	095600	7919040	15790	15790	15790	15790	10
588	20230703	095500	7761140	15790	15790	15790	15790	0
589	20230703	095400	7761140	15790	15790	15790	15790	0
590	20230703	095300	7761140	15790	15790	15790	15790	10
591	20230703	095200	7603240	15790	15790	15790	15790	0
592	20230703	095100	7603240	15790	15790	15790	15790	0
593	20230703	095000	7603240	15790	15790	15790	15790	0
594	20230703	094900	7603240	15790	15790	15790	15790	0
595	20230703	094800	7603240	15790	15790	15790	15790	0
596	20230703	094700	7603240	15790	15790	15790	15790	0
597	20230703	094600	7603240	15790	15790	15790	15790	1
598	20230703	094500	7587450	15790	15790	15790	15790	3
599	20230703	094400	7540080	15790	15790	15790	15790	0
600	20230703	094300	7540080	15790	15790	15790	15790	1
601	20230703	094200	7524290	15790	15790	15790	15790	13
602	20230703	094100	7319020	15790	15760	15790	15760	62
603	20230703	094000	6341870	15790	15780	15790	15760	111
604	20230703	093900	4591790	15790	15790	15790	15790	1
605	20230703	093800	4576000	15790	15780	15790	15780	4
606	20230703	093700	4512870	15780	15780	15780	15780	3
607	20230703	093600	4465530	15780	15780	15780	15780	1
608	20230703	093500	4449750	15770	15770	15770	15770	43
609	20230703	093400	3771640	15770	15770	15770	15770	0
610	20230703	093300	3771640	15770	15780	15780	15770	33
611	20230703	093200	3251080	15780	15780	15780	15780	0
612	20230703	093100	3251080	15780	15780	15780	15780	4
613	20230703	093000	3187960	15780	15780	15780	15780	0
614	20230703	092900	3187960	15780	15780	15780	15780	1
615	20230703	092800	3172180	15780	15780	15780	15780	1
616	20230703	092700	3156400	15800	15800	15800	15800	0
617	20230703	092600	3156400	15800	15800	15800	15800	0
618	20230703	092500	3156400	15800	15800	15800	15800	0
619	20230703	092400	3156400	15800	15800	15800	15800	0
620	20230703	092300	3156400	15800	15800	15800	15800	0
621	20230703	092200	3156400	15800	15800	15800	15800	0
622	20230703	092100	3156400	15800	15800	15800	15800	0
623	20230703	092000	3156400	15800	15800	15800	15800	0
624	20230703	091900	3156400	15800	15800	15800	15800	0
625	20230703	091800	3156400	15800	15800	15800	15800	0
626	20230703	091700	3156400	15800	15800	15800	15800	0
627	20230703	091600	3156400	15800	15800	15800	15800	0
628	20230703	091500	3156400	15800	15800	15800	15800	0
629	20230703	091400	3156400	15800	15800	15800	15800	1
630	20230703	091300	3140600	15800	15800	15800	15800	5
631	20230703	091200	3061600	15890	15890	15890	15890	0
632	20230703	091100	3061600	15890	15890	15890	15890	1
633	20230703	091000	3045710	15890	15890	15890	15890	58
634	20230703	090900	2124090	15890	15890	15890	15890	2
635	20230703	090800	2092310	15890	15850	15890	15850	4
636	20230703	090700	2028840	15900	15900	15900	15900	0
637	20230703	090600	2028840	15900	15890	15900	15760	40
638	20230703	090500	1395310	15890	15900	15900	15890	2
639	20230703	090400	1363520	15900	15850	15900	15850	85
640	20230703	090300	15850	15850	15850	15850	15850	0
641	20230703	090200	15850	15850	15850	15850	15850	0
642	20230703	090100	15850	15850	15850	15850	15850	0
643	20230703	090000	15850	15850	15850	15850	15850	1