KissMeData/078070/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193500	55742420	13740	13740	13740	13740	765
3	20230704	193400	55742420	13740	13740	13740	13740	0
4	20230704	193300	55742420	13740	13740	13740	13740	0
5	20230704	193200	55742420	13740	13740	13740	13740	0
6	20230704	193100	55742420	13740	13740	13740	13740	0
7	20230704	193000	55742420	13740	13740	13740	13740	0
8	20230704	192900	55742420	13740	13740	13740	13740	0
9	20230704	192800	55742420	13740	13740	13740	13740	0
10	20230704	192700	55742420	13740	13740	13740	13740	0
11	20230704	192600	55742420	13740	13740	13740	13740	0
12	20230704	192500	55742420	13740	13740	13740	13740	0
13	20230704	192400	55742420	13740	13740	13740	13740	0
14	20230704	192300	55742420	13740	13740	13740	13740	0
15	20230704	192200	55742420	13740	13740	13740	13740	0
16	20230704	192100	55742420	13740	13740	13740	13740	0
17	20230704	192000	55742420	13740	13740	13740	13740	0
18	20230704	191900	55742420	13740	13740	13740	13740	0
19	20230704	191800	55742420	13740	13740	13740	13740	0
20	20230704	191700	55742420	13740	13740	13740	13740	0
21	20230704	191600	55742420	13740	13740	13740	13740	0
22	20230704	191500	55742420	13740	13740	13740	13740	0
23	20230704	191400	55742420	13740	13740	13740	13740	0
24	20230704	191300	55742420	13740	13740	13740	13740	0
25	20230704	191200	55742420	13740	13740	13740	13740	0
26	20230704	191100	55742420	13740	13740	13740	13740	0
27	20230704	191000	55742420	13740	13740	13740	13740	0
28	20230704	190900	55742420	13740	13740	13740	13740	0
29	20230704	190800	55742420	13740	13740	13740	13740	0
30	20230704	190700	55742420	13740	13740	13740	13740	0
31	20230704	190600	55742420	13740	13740	13740	13740	0
32	20230704	190500	55742420	13740	13740	13740	13740	765
33	20230704	190400	55742420	13740	13740	13740	13740	0
34	20230704	190300	55742420	13740	13740	13740	13740	0
35	20230704	190200	55742420	13740	13740	13740	13740	0
36	20230704	190100	55742420	13740	13740	13740	13740	0
37	20230704	190000	55742420	13740	13740	13740	13740	0
38	20230704	185900	55742420	13740	13740	13740	13740	0
39	20230704	185800	55742420	13740	13740	13740	13740	0
40	20230704	185700	55742420	13740	13740	13740	13740	0
41	20230704	185600	55742420	13740	13740	13740	13740	0
42	20230704	185500	55742420	13740	13740	13740	13740	0
43	20230704	185400	55742420	13740	13740	13740	13740	0
44	20230704	185300	55742420	13740	13740	13740	13740	0
45	20230704	185200	55742420	13740	13740	13740	13740	0
46	20230704	185100	55742420	13740	13740	13740	13740	0
47	20230704	185000	55742420	13740	13740	13740	13740	0
48	20230704	184900	55742420	13740	13740	13740	13740	0
49	20230704	184800	55742420	13740	13740	13740	13740	0
50	20230704	184700	55742420	13740	13740	13740	13740	0
51	20230704	184600	55742420	13740	13740	13740	13740	0
52	20230704	184500	55742420	13740	13740	13740	13740	0
53	20230704	184400	55742420	13740	13740	13740	13740	0
54	20230704	184300	55742420	13740	13740	13740	13740	0
55	20230704	184200	55742420	13740	13740	13740	13740	0
56	20230704	184100	55742420	13740	13740	13740	13740	0
57	20230704	184000	55742420	13740	13740	13740	13740	0
58	20230704	183900	55742420	13740	13740	13740	13740	0
59	20230704	183800	55742420	13740	13740	13740	13740	0
60	20230704	183700	55742420	13740	13740	13740	13740	0
61	20230704	183600	55742420	13740	13740	13740	13740	0
62	20230704	183500	55742420	13740	13740	13740	13740	765
63	20230704	183400	55742420	13740	13740	13740	13740	0
64	20230704	183300	55742420	13740	13740	13740	13740	0
65	20230704	183200	55742420	13740	13740	13740	13740	0
66	20230704	183100	55742420	13740	13740	13740	13740	0
67	20230704	183000	55742420	13740	13740	13740	13740	0
68	20230704	182900	55742420	13740	13740	13740	13740	0
69	20230704	182800	55742420	13740	13740	13740	13740	0
70	20230704	182700	55742420	13740	13740	13740	13740	0
71	20230704	182600	55742420	13740	13740	13740	13740	0
72	20230704	182500	55742420	13740	13740	13740	13740	0
73	20230704	182400	55742420	13740	13740	13740	13740	0
74	20230704	182300	55742420	13740	13740	13740	13740	0
75	20230704	182200	55742420	13740	13740	13740	13740	0
76	20230704	182100	55742420	13740	13740	13740	13740	0
77	20230704	182000	55742420	13740	13740	13740	13740	0
78	20230704	181900	55742420	13740	13740	13740	13740	0
79	20230704	181800	55742420	13740	13740	13740	13740	0
80	20230704	181700	55742420	13740	13740	13740	13740	0
81	20230704	181600	55742420	13740	13740	13740	13740	0
82	20230704	181500	55742420	13740	13740	13740	13740	0
83	20230704	181400	55742420	13740	13740	13740	13740	0
84	20230704	181300	55742420	13740	13740	13740	13740	0
85	20230704	181200	55742420	13740	13740	13740	13740	0
86	20230704	181100	55742420	13740	13740	13740	13740	0
87	20230704	181000	55742420	13740	13740	13740	13740	0
88	20230704	180900	55742420	13740	13740	13740	13740	0
89	20230704	180800	55742420	13740	13740	13740	13740	0
90	20230704	180700	55742420	13740	13740	13740	13740	0
91	20230704	180600	55742420	13740	13740	13740	13740	0
92	20230704	180500	55742420	13740	13740	13740	13740	765
93	20230704	180400	55742420	13740	13740	13740	13740	0
94	20230704	180300	55742420	13740	13740	13740	13740	0
95	20230704	180200	55742420	13740	13740	13740	13740	0
96	20230704	180100	55742420	13740	13740	13740	13740	0
97	20230704	180000	55742420	13740	13740	13740	13740	0
98	20230704	175900	55742420	13740	13740	13740	13740	0
99	20230704	175800	55742420	13740	13740	13740	13740	0
100	20230704	175700	55742420	13740	13740	13740	13740	0
101	20230704	175600	55742420	13740	13740	13740	13740	0
102	20230704	175500	55742420	13740	13740	13740	13740	0
103	20230704	175400	55742420	13740	13740	13740	13740	0
104	20230704	175300	55742420	13740	13740	13740	13740	0
105	20230704	175200	55742420	13740	13740	13740	13740	0
106	20230704	175100	55742420	13740	13740	13740	13740	0
107	20230704	175000	55742420	13740	13740	13740	13740	0
108	20230704	174900	55742420	13740	13740	13740	13740	0
109	20230704	174800	55742420	13740	13740	13740	13740	0
110	20230704	174700	55742420	13740	13740	13740	13740	0
111	20230704	174600	55742420	13740	13740	13740	13740	0
112	20230704	174500	55742420	13740	13740	13740	13740	0
113	20230704	174400	55742420	13740	13740	13740	13740	0
114	20230704	174300	55742420	13740	13740	13740	13740	0
115	20230704	174200	55742420	13740	13740	13740	13740	0
116	20230704	174100	55742420	13740	13740	13740	13740	0
117	20230704	174000	55742420	13740	13740	13740	13740	0
118	20230704	173900	55742420	13740	13740	13740	13740	0
119	20230704	173800	55742420	13740	13740	13740	13740	0
120	20230704	173700	55742420	13740	13740	13740	13740	0
121	20230704	173600	55742420	13740	13740	13740	13740	0
122	20230704	173500	55742420	13740	13740	13740	13740	765
123	20230704	173400	55742420	13740	13740	13740	13740	0
124	20230704	173300	55742420	13740	13740	13740	13740	0
125	20230704	173200	55742420	13740	13740	13740	13740	0
126	20230704	173100	55742420	13740	13740	13740	13740	0
127	20230704	173000	55742420	13740	13740	13740	13740	0
128	20230704	172900	55742420	13740	13740	13740	13740	0
129	20230704	172800	55742420	13740	13740	13740	13740	0
130	20230704	172700	55742420	13740	13740	13740	13740	0
131	20230704	172600	55742420	13740	13740	13740	13740	0
132	20230704	172500	55742420	13740	13740	13740	13740	0
133	20230704	172400	55742420	13740	13740	13740	13740	0
134	20230704	172300	55742420	13740	13740	13740	13740	0
135	20230704	172200	55742420	13740	13740	13740	13740	0
136	20230704	172100	55742420	13740	13740	13740	13740	0
137	20230704	172000	55742420	13740	13740	13740	13740	0
138	20230704	171900	55742420	13740	13740	13740	13740	0
139	20230704	171800	55742420	13740	13740	13740	13740	0
140	20230704	171700	55742420	13740	13740	13740	13740	0
141	20230704	171600	55742420	13740	13740	13740	13740	0
142	20230704	171500	55742420	13740	13740	13740	13740	0
143	20230704	171400	55742420	13740	13740	13740	13740	0
144	20230704	171300	55742420	13740	13740	13740	13740	0
145	20230704	171200	55742420	13740	13740	13740	13740	0
146	20230704	171100	55742420	13740	13740	13740	13740	0
147	20230704	171000	55742420	13740	13740	13740	13740	0
148	20230704	170900	55742420	13740	13740	13740	13740	0
149	20230704	170800	55742420	13740	13740	13740	13740	0
150	20230704	170700	55742420	13740	13740	13740	13740	0
151	20230704	170600	55742420	13740	13740	13740	13740	0
152	20230704	170500	55742420	13740	13740	13740	13740	765
153	20230704	170400	55742420	13740	13740	13740	13740	0
154	20230704	170300	55742420	13740	13740	13740	13740	0
155	20230704	170200	55742420	13740	13740	13740	13740	0
156	20230704	170100	55742420	13740	13740	13740	13740	0
157	20230704	170000	55742420	13740	13740	13740	13740	0
158	20230704	165900	55742420	13740	13740	13740	13740	0
159	20230704	165800	55742420	13740	13740	13740	13740	0
160	20230704	165700	55742420	13740	13740	13740	13740	0
161	20230704	165600	55742420	13740	13740	13740	13740	0
162	20230704	165500	55742420	13740	13740	13740	13740	0
163	20230704	165400	55742420	13740	13740	13740	13740	0
164	20230704	165300	55742420	13740	13740	13740	13740	0
165	20230704	165200	55742420	13740	13740	13740	13740	0
166	20230704	165100	55742420	13740	13740	13740	13740	0
167	20230704	165000	55742420	13740	13740	13740	13740	0
168	20230704	164900	55742420	13740	13740	13740	13740	0
169	20230704	164800	55742420	13740	13740	13740	13740	0
170	20230704	164700	55742420	13740	13740	13740	13740	0
171	20230704	164600	55742420	13740	13740	13740	13740	0
172	20230704	164500	55742420	13740	13740	13740	13740	0
173	20230704	164400	55742420	13740	13740	13740	13740	0
174	20230704	164300	55742420	13740	13740	13740	13740	0
175	20230704	164200	55742420	13740	13740	13740	13740	0
176	20230704	164100	55742420	13740	13740	13740	13740	0
177	20230704	164000	55742420	13740	13740	13740	13740	0
178	20230704	163900	55742420	13740	13740	13740	13740	0
179	20230704	163800	55742420	13740	13740	13740	13740	0
180	20230704	163700	55742420	13740	13740	13740	13740	0
181	20230704	163600	55742420	13740	13740	13740	13740	0
182	20230704	163500	55742420	13740	13740	13740	13740	765
183	20230704	163400	55742420	13740	13740	13740	13740	0
184	20230704	163300	55742420	13740	13740	13740	13740	0
185	20230704	163200	55742420	13740	13740	13740	13740	0
186	20230704	163100	55742420	13740	13740	13740	13740	0
187	20230704	163000	55742420	13740	13740	13740	13740	0
188	20230704	162900	55742420	13740	13740	13740	13740	0
189	20230704	162800	55742420	13740	13740	13740	13740	0
190	20230704	162700	55742420	13740	13740	13740	13740	0
191	20230704	162600	55742420	13740	13740	13740	13740	0
192	20230704	162500	55742420	13740	13740	13740	13740	0
193	20230704	162400	55742420	13740	13740	13740	13740	0
194	20230704	162300	55742420	13740	13740	13740	13740	0
195	20230704	162200	55742420	13740	13740	13740	13740	0
196	20230704	162100	55742420	13740	13740	13740	13740	0
197	20230704	162000	55742420	13740	13740	13740	13740	0
198	20230704	161900	55742420	13740	13740	13740	13740	0
199	20230704	161800	55742420	13740	13740	13740	13740	0
200	20230704	161700	55742420	13740	13740	13740	13740	0
201	20230704	161600	55742420	13740	13740	13740	13740	0
202	20230704	161500	55742420	13740	13740	13740	13740	0
203	20230704	161400	55742420	13740	13740	13740	13740	0
204	20230704	161300	55742420	13740	13740	13740	13740	0
205	20230704	161200	55742420	13740	13740	13740	13740	0
206	20230704	161100	55742420	13740	13740	13740	13740	0
207	20230704	161000	55742420	13740	13740	13740	13740	0
208	20230704	160900	55742420	13740	13740	13740	13740	0
209	20230704	160800	55742420	13740	13740	13740	13740	0
210	20230704	160700	55742420	13740	13740	13740	13740	0
211	20230704	160600	55742420	13740	13740	13740	13740	0
212	20230704	160500	55742420	13740	13740	13740	13740	765
213	20230704	160400	55742420	13740	13740	13740	13740	0
214	20230704	160300	55742420	13740	13740	13740	13740	0
215	20230704	160200	55742420	13740	13740	13740	13740	0
216	20230704	160100	55742420	13740	13740	13740	13740	0
217	20230704	160000	55742420	13740	13740	13740	13740	0
218	20230704	155900	55742420	13740	13740	13740	13740	0
219	20230704	155800	55742420	13740	13740	13740	13740	0
220	20230704	155700	55742420	13740	13740	13740	13740	0
221	20230704	155600	55742420	13740	13740	13740	13740	0
222	20230704	155500	55742420	13740	13740	13740	13740	0
223	20230704	155400	55742420	13740	13740	13740	13740	0
224	20230704	155300	55742420	13740	13740	13740	13740	0
225	20230704	155200	55742420	13740	13740	13740	13740	0
226	20230704	155100	55742420	13740	13740	13740	13740	0
227	20230704	155000	55742420	13740	13740	13740	13740	0
228	20230704	154900	55742420	13740	13740	13740	13740	0
229	20230704	154800	55742420	13740	13740	13740	13740	0
230	20230704	154700	55742420	13740	13740	13740	13740	0
231	20230704	154600	55742420	13740	13740	13740	13740	0
232	20230704	154500	55742420	13740	13740	13740	13740	0
233	20230704	154400	55742420	13740	13740	13740	13740	0
234	20230704	154300	55742420	13740	13740	13740	13740	0
235	20230704	154200	55742420	13740	13740	13740	13740	0
236	20230704	154100	55742420	13740	13740	13740	13740	0
237	20230704	154000	55742420	13740	13740	13740	13740	0
238	20230704	153900	55742420	13740	13740	13740	13740	0
239	20230704	153800	55742420	13740	13740	13740	13740	0
240	20230704	153700	55742420	13740	13740	13740	13740	0
241	20230704	153600	55742420	13740	13740	13740	13740	0
242	20230704	153500	55742420	13740	13740	13740	13740	765
243	20230704	153400	55742420	13740	13740	13740	13740	0
244	20230704	153300	55742420	13740	13740	13740	13740	0
245	20230704	153200	55742420	13740	13740	13740	13740	0
246	20230704	153100	55742420	13740	13740	13740	13740	0
247	20230704	153000	55742420	13740	13740	13740	13740	765
248	20230704	152900	45231320	13700	13700	13700	13700	0
249	20230704	152800	45231320	13700	13700	13700	13700	0
250	20230704	152700	45231320	13700	13700	13700	13700	0
251	20230704	152600	45231320	13700	13700	13700	13700	0
252	20230704	152500	45231320	13700	13700	13700	13700	0
253	20230704	152400	45231320	13700	13700	13700	13700	0
254	20230704	152300	45231320	13700	13700	13700	13700	0
255	20230704	152200	45231320	13700	13700	13700	13700	0
256	20230704	152100	45231320	13700	13700	13700	13700	0
257	20230704	152000	45231320	13700	13700	13700	13700	0
258	20230704	151900	45231320	13700	13680	13700	13680	54
259	20230704	151800	44492420	13680	13680	13680	13680	0
260	20230704	151700	44492420	13680	13600	13680	13540	558
261	20230704	151600	36918930	13570	13640	13640	13570	202
262	20230704	151500	34173050	13720	13720	13720	13720	7
263	20230704	151400	34077010	13710	13710	13710	13710	0
264	20230704	151300	34077010	13710	13710	13710	13710	0
265	20230704	151200	34077010	13710	13710	13710	13710	0
266	20230704	151100	34077010	13710	13710	13710	13710	0
267	20230704	151000	34077010	13710	13710	13710	13710	0
268	20230704	150900	34077010	13710	13710	13710	13710	0
269	20230704	150800	34077010	13710	13710	13710	13710	0
270	20230704	150700	34077010	13710	13710	13710	13710	1
271	20230704	150600	34063300	13720	13720	13720	13720	0
272	20230704	150500	34063300	13720	13720	13720	13720	0
273	20230704	150400	34063300	13720	13720	13720	13720	0
274	20230704	150300	34063300	13720	13720	13720	13720	0
275	20230704	150200	34063300	13720	13710	13720	13710	33
276	20230704	150100	33610550	13720	13720	13720	13720	0
277	20230704	150000	33610550	13720	13720	13720	13720	0
278	20230704	145900	33610550	13720	13720	13720	13720	0
279	20230704	145800	33610550	13720	13720	13720	13720	0
280	20230704	145700	33610550	13720	13720	13720	13720	1
281	20230704	145600	33596830	13730	13730	13730	13730	0
282	20230704	145500	33596830	13730	13730	13730	13730	0
283	20230704	145400	33596830	13730	13730	13730	13730	0
284	20230704	145300	33596830	13730	13730	13730	13730	0
285	20230704	145200	33596830	13730	13730	13730	13730	0
286	20230704	145100	33596830	13730	13730	13730	13730	0
287	20230704	145000	33596830	13730	13730	13730	13730	0
288	20230704	144900	33596830	13730	13730	13730	13730	0
289	20230704	144800	33596830	13730	13730	13730	13730	0
290	20230704	144700	33596830	13730	13730	13730	13730	0
291	20230704	144600	33596830	13730	13730	13730	13730	0
292	20230704	144500	33596830	13730	13730	13730	13730	0
293	20230704	144400	33596830	13730	13730	13730	13730	0
294	20230704	144300	33596830	13730	13730	13730	13730	1
295	20230704	144200	33583100	13630	13630	13630	13630	0
296	20230704	144100	33583100	13630	13630	13630	13630	3
297	20230704	144000	33542210	13720	13720	13720	13720	0
298	20230704	143900	33542210	13720	13720	13720	13720	0
299	20230704	143800	33542210	13720	13720	13720	13720	0
300	20230704	143700	33542210	13720	13720	13720	13720	0
301	20230704	143600	33542210	13720	13720	13720	13720	0
302	20230704	143500	33542210	13720	13720	13720	13720	0
303	20230704	143400	33542210	13720	13720	13720	13720	0
304	20230704	143300	33542210	13720	13720	13720	13720	0
305	20230704	143200	33542210	13720	13720	13720	13720	0
306	20230704	143100	33542210	13720	13720	13720	13720	25
307	20230704	143000	33199210	13730	13700	13730	13700	73
308	20230704	142900	32197220	13740	13690	13740	13690	55
309	20230704	142800	31444020	13620	13620	13620	13620	0
310	20230704	142700	31444020	13620	13620	13620	13620	0
311	20230704	142600	31444020	13620	13620	13620	13620	0
312	20230704	142500	31444020	13620	13620	13620	13620	0
313	20230704	142400	31444020	13620	13620	13620	13620	0
314	20230704	142300	31444020	13620	13620	13620	13620	0
315	20230704	142200	31444020	13620	13620	13620	13620	0
316	20230704	142100	31444020	13620	13620	13620	13620	0
317	20230704	142000	31444020	13620	13620	13620	13620	0
318	20230704	141900	31444020	13620	13620	13620	13620	1
319	20230704	141800	31430400	13580	13600	13600	13580	185
320	20230704	141700	28917390	13600	13600	13600	13600	0
321	20230704	141600	28917390	13600	13600	13600	13600	0
322	20230704	141500	28917390	13600	13600	13600	13600	0
323	20230704	141400	28917390	13600	13600	13600	13600	0
324	20230704	141300	28917390	13600	13610	13610	13600	60
325	20230704	141200	28101290	13600	13600	13600	13600	0
326	20230704	141100	28101290	13600	13600	13600	13600	0
327	20230704	141000	28101290	13600	13610	13610	13600	45
328	20230704	140900	27488990	13610	13610	13610	13610	0
329	20230704	140800	27488990	13610	13610	13610	13610	1
330	20230704	140700	27475380	13710	13710	13710	13710	0
331	20230704	140600	27475380	13710	13710	13710	13710	0
332	20230704	140500	27475380	13710	13710	13710	13710	5
333	20230704	140400	27406830	13710	13710	13710	13710	0
334	20230704	140300	27406830	13710	13710	13710	13710	1
335	20230704	140200	27393120	13600	13600	13600	13600	0
336	20230704	140100	27393120	13600	13600	13600	13600	0
337	20230704	140000	27393120	13600	13630	13630	13600	162
338	20230704	135900	25186240	13720	13720	13720	13720	0
339	20230704	135800	25186240	13720	13720	13720	13720	0
340	20230704	135700	25186240	13720	13720	13720	13720	2
341	20230704	135600	25158800	13720	13720	13720	13720	0
342	20230704	135500	25158800	13720	13720	13720	13720	1
343	20230704	135400	25145080	13720	13720	13720	13720	2
344	20230704	135300	25117640	13720	13720	13720	13720	0
345	20230704	135200	25117640	13720	13720	13720	13720	0
346	20230704	135100	25117640	13720	13720	13720	13720	0
347	20230704	135000	25117640	13720	13720	13720	13720	0
348	20230704	134900	25117640	13720	13720	13720	13720	0
349	20230704	134800	25117640	13720	13720	13720	13720	0
350	20230704	134700	25117640	13720	13720	13720	13720	0
351	20230704	134600	25117640	13720	13720	13720	13720	0
352	20230704	134500	25117640	13720	13710	13720	13710	52
353	20230704	134400	24404260	13720	13720	13720	13720	0
354	20230704	134300	24404260	13720	13720	13720	13720	0
355	20230704	134200	24404260	13720	13720	13720	13720	0
356	20230704	134100	24404260	13720	13720	13720	13720	0
357	20230704	134000	24404260	13720	13720	13720	13720	0
358	20230704	133900	24404260	13720	13720	13720	13720	0
359	20230704	133800	24404260	13720	13720	13720	13720	0
360	20230704	133700	24404260	13720	13720	13720	13720	0
361	20230704	133600	24404260	13720	13630	13720	13620	99
362	20230704	133500	23054750	13620	13640	13680	13620	152
363	20230704	133400	20983430	13640	13700	13700	13640	35
364	20230704	133300	20504500	13750	13750	13750	13750	0
365	20230704	133200	20504500	13750	13750	13750	13750	0
366	20230704	133100	20504500	13750	13750	13750	13750	0
367	20230704	133000	20504500	13750	13750	13750	13750	0
368	20230704	132900	20504500	13750	13750	13750	13750	0
369	20230704	132800	20504500	13750	13750	13750	13750	0
370	20230704	132700	20504500	13750	13750	13750	13750	0
371	20230704	132600	20504500	13750	13750	13750	13750	0
372	20230704	132500	20504500	13750	13750	13750	13750	0
373	20230704	132400	20504500	13750	13750	13750	13750	0
374	20230704	132300	20504500	13750	13750	13750	13750	0
375	20230704	132200	20504500	13750	13750	13750	13750	0
376	20230704	132100	20504500	13750	13750	13750	13750	0
377	20230704	132000	20504500	13750	13750	13750	13750	0
378	20230704	131900	20504500	13750	13750	13750	13750	0
379	20230704	131800	20504500	13750	13750	13750	13750	0
380	20230704	131700	20504500	13750	13750	13750	13750	0
381	20230704	131600	20504500	13750	13750	13750	13750	0
382	20230704	131500	20504500	13750	13750	13750	13750	0
383	20230704	131400	20504500	13750	13750	13750	13750	0
384	20230704	131300	20504500	13750	13750	13750	13750	0
385	20230704	131200	20504500	13750	13750	13750	13750	0
386	20230704	131100	20504500	13750	13750	13750	13750	0
387	20230704	131000	20504500	13750	13750	13750	13750	6
388	20230704	130900	20422000	13700	13700	13700	13700	3
389	20230704	130800	20380900	13750	13750	13750	13750	0
390	20230704	130700	20380900	13750	13750	13750	13750	0
391	20230704	130600	20380900	13750	13750	13750	13750	0
392	20230704	130500	20380900	13750	13750	13750	13750	0
393	20230704	130400	20380900	13750	13750	13750	13750	0
394	20230704	130300	20380900	13750	13750	13750	13750	0
395	20230704	130200	20380900	13750	13750	13750	13750	0
396	20230704	130100	20380900	13750	13750	13750	13750	0
397	20230704	130000	20380900	13750	13750	13750	13750	0
398	20230704	125900	20380900	13750	13750	13750	13750	0
399	20230704	125800	20380900	13750	13750	13750	13750	0
400	20230704	125700	20380900	13750	13750	13750	13750	0
401	20230704	125600	20380900	13750	13750	13750	13750	0
402	20230704	125500	20380900	13750	13750	13750	13750	0
403	20230704	125400	20380900	13750	13750	13750	13750	0
404	20230704	125300	20380900	13750	13750	13750	13750	0
405	20230704	125200	20380900	13750	13750	13750	13750	0
406	20230704	125100	20380900	13750	13750	13750	13750	0
407	20230704	125000	20380900	13750	13750	13750	13750	0
408	20230704	124900	20380900	13750	13750	13750	13750	0
409	20230704	124800	20380900	13750	13750	13750	13750	0
410	20230704	124700	20380900	13750	13750	13750	13750	0
411	20230704	124600	20380900	13750	13750	13750	13750	0
412	20230704	124500	20380900	13750	13750	13750	13750	0
413	20230704	124400	20380900	13750	13730	13750	13730	25
414	20230704	124300	20037620	13690	13690	13690	13690	0
415	20230704	124200	20037620	13690	13690	13690	13690	0
416	20230704	124100	20037620	13690	13690	13690	13690	78
417	20230704	124000	18969800	13690	13690	13690	13690	0
418	20230704	123900	18969800	13690	13690	13690	13690	1
419	20230704	123800	18956110	13700	13700	13700	13700	0
420	20230704	123700	18956110	13700	13700	13700	13700	0
421	20230704	123600	18956110	13700	13700	13700	13700	0
422	20230704	123500	18956110	13700	13700	13700	13700	0
423	20230704	123400	18956110	13700	13700	13700	13700	0
424	20230704	123300	18956110	13700	13700	13700	13700	0
425	20230704	123200	18956110	13700	13700	13700	13700	0
426	20230704	123100	18956110	13700	13700	13700	13700	0
427	20230704	123000	18956110	13700	13700	13700	13700	0
428	20230704	122900	18956110	13700	13700	13700	13700	0
429	20230704	122800	18956110	13700	13700	13700	13700	0
430	20230704	122700	18956110	13700	13700	13700	13700	0
431	20230704	122600	18956110	13700	13700	13700	13700	1
432	20230704	122500	18942410	13720	13720	13720	13720	0
433	20230704	122400	18942410	13720	13720	13720	13720	0
434	20230704	122300	18942410	13720	13720	13720	13720	0
435	20230704	122200	18942410	13720	13720	13720	13720	0
436	20230704	122100	18942410	13720	13720	13720	13720	1
437	20230704	122000	18928690	13720	13720	13720	13720	0
438	20230704	121900	18928690	13720	13720	13720	13720	0
439	20230704	121800	18928690	13720	13720	13720	13720	0
440	20230704	121700	18928690	13720	13720	13720	13720	0
441	20230704	121600	18928690	13720	13720	13720	13720	0
442	20230704	121500	18928690	13720	13720	13720	13720	0
443	20230704	121400	18928690	13720	13720	13720	13720	0
444	20230704	121300	18928690	13720	13720	13720	13720	0
445	20230704	121200	18928690	13720	13720	13720	13720	0
446	20230704	121100	18928690	13720	13720	13720	13720	5
447	20230704	121000	18860090	13750	13750	13750	13750	0
448	20230704	120900	18860090	13750	13750	13750	13750	0
449	20230704	120800	18860090	13750	13750	13750	13750	0
450	20230704	120700	18860090	13750	13750	13750	13750	0
451	20230704	120600	18860090	13750	13750	13750	13750	0
452	20230704	120500	18860090	13750	13750	13750	13750	0
453	20230704	120400	18860090	13750	13750	13750	13750	0
454	20230704	120300	18860090	13750	13750	13750	13750	0
455	20230704	120200	18860090	13750	13750	13750	13750	0
456	20230704	120100	18860090	13750	13750	13750	13750	0
457	20230704	120000	18860090	13750	13750	13750	13750	0
458	20230704	115900	18860090	13750	13750	13750	13750	0
459	20230704	115800	18860090	13750	13750	13750	13750	0
460	20230704	115700	18860090	13750	13750	13750	13750	0
461	20230704	115600	18860090	13750	13750	13750	13750	0
462	20230704	115500	18860090	13750	13750	13750	13750	0
463	20230704	115400	18860090	13750	13750	13750	13750	0
464	20230704	115300	18860090	13750	13750	13750	13750	0
465	20230704	115200	18860090	13750	13750	13750	13750	0
466	20230704	115100	18860090	13750	13750	13750	13750	0
467	20230704	115000	18860090	13750	13750	13750	13750	0
468	20230704	114900	18860090	13750	13750	13750	13750	0
469	20230704	114800	18860090	13750	13750	13750	13750	0
470	20230704	114700	18860090	13750	13750	13750	13750	0
471	20230704	114600	18860090	13750	13750	13750	13750	0
472	20230704	114500	18860090	13750	13750	13750	13750	0
473	20230704	114400	18860090	13750	13750	13750	13750	0
474	20230704	114300	18860090	13750	13750	13750	13750	0
475	20230704	114200	18860090	13750	13750	13750	13750	0
476	20230704	114100	18860090	13750	13750	13750	13750	0
477	20230704	114000	18860090	13750	13740	13750	13740	11
478	20230704	113900	18708940	13740	13740	13740	13740	0
479	20230704	113800	18708940	13740	13740	13740	13740	0
480	20230704	113700	18708940	13740	13740	13740	13740	0
481	20230704	113600	18708940	13740	13740	13740	13740	0
482	20230704	113500	18708940	13740	13740	13740	13740	0
483	20230704	113400	18708940	13740	13740	13740	13740	0
484	20230704	113300	18708940	13740	13740	13740	13740	15
485	20230704	113200	18502840	13760	13760	13760	13760	0
486	20230704	113100	18502840	13760	13760	13760	13760	0
487	20230704	113000	18502840	13760	13760	13760	13760	0
488	20230704	112900	18502840	13760	13760	13760	13760	0
489	20230704	112800	18502840	13760	13760	13760	13760	0
490	20230704	112700	18502840	13760	13760	13760	13760	0
491	20230704	112600	18502840	13760	13760	13760	13760	0
492	20230704	112500	18502840	13760	13760	13760	13760	0
493	20230704	112400	18502840	13760	13760	13760	13760	0
494	20230704	112300	18502840	13760	13760	13760	13760	0
495	20230704	112200	18502840	13760	13760	13760	13760	0
496	20230704	112100	18502840	13760	13760	13760	13760	0
497	20230704	112000	18502840	13760	13760	13760	13760	0
498	20230704	111900	18502840	13760	13760	13760	13760	0
499	20230704	111800	18502840	13760	13760	13760	13760	0
500	20230704	111700	18502840	13760	13760	13760	13760	0
501	20230704	111600	18502840	13760	13760	13760	13760	0
502	20230704	111500	18502840	13760	13760	13760	13760	0
503	20230704	111400	18502840	13760	13760	13760	13760	0
504	20230704	111300	18502840	13760	13760	13760	13760	0
505	20230704	111200	18502840	13760	13760	13760	13760	0
506	20230704	111100	18502840	13760	13760	13760	13760	0
507	20230704	111000	18502840	13760	13760	13760	13760	0
508	20230704	110900	18502840	13760	13760	13760	13760	0
509	20230704	110800	18502840	13760	13760	13760	13760	0
510	20230704	110700	18502840	13760	13760	13760	13760	0
511	20230704	110600	18502840	13760	13760	13760	13760	4
512	20230704	110500	18447800	13740	13740	13740	13740	0
513	20230704	110400	18447800	13740	13740	13740	13740	0
514	20230704	110300	18447800	13740	13740	13740	13740	0
515	20230704	110200	18447800	13740	13740	13740	13740	0
516	20230704	110100	18447800	13740	13740	13740	13740	0
517	20230704	110000	18447800	13740	13740	13740	13740	5
518	20230704	105900	18379100	13790	13790	13790	13790	0
519	20230704	105800	18379100	13790	13790	13790	13790	0
520	20230704	105700	18379100	13790	13790	13790	13790	0
521	20230704	105600	18379100	13790	13790	13790	13790	0
522	20230704	105500	18379100	13790	13790	13790	13790	0
523	20230704	105400	18379100	13790	13790	13790	13790	0
524	20230704	105300	18379100	13790	13790	13790	13790	0
525	20230704	105200	18379100	13790	13790	13790	13790	0
526	20230704	105100	18379100	13790	13790	13790	13790	0
527	20230704	105000	18379100	13790	13790	13790	13790	0
528	20230704	104900	18379100	13790	13790	13790	13790	0
529	20230704	104800	18379100	13790	13790	13790	13790	0
530	20230704	104700	18379100	13790	13790	13790	13790	0
531	20230704	104600	18379100	13790	13790	13790	13790	0
532	20230704	104500	18379100	13790	13790	13790	13790	0
533	20230704	104400	18379100	13790	13790	13790	13790	0
534	20230704	104300	18379100	13790	13790	13790	13790	2
535	20230704	104200	18351520	13790	13790	13790	13790	0
536	20230704	104100	18351520	13790	13790	13790	13790	0
537	20230704	104000	18351520	13790	13790	13790	13790	0
538	20230704	103900	18351520	13790	13790	13790	13790	0
539	20230704	103800	18351520	13790	13790	13790	13790	0
540	20230704	103700	18351520	13790	13790	13790	13790	0
541	20230704	103600	18351520	13790	13790	13790	13790	0
542	20230704	103500	18351520	13790	13790	13790	13790	0
543	20230704	103400	18351520	13790	13790	13790	13790	0
544	20230704	103300	18351520	13790	13790	13790	13790	0
545	20230704	103200	18351520	13790	13790	13790	13790	0
546	20230704	103100	18351520	13790	13790	13790	13790	0
547	20230704	103000	18351520	13790	13790	13790	13790	0
548	20230704	102900	18351520	13790	13790	13790	13790	0
549	20230704	102800	18351520	13790	13790	13790	13790	5
550	20230704	102700	18282570	13780	13780	13780	13780	0
551	20230704	102600	18282570	13780	13780	13780	13780	38
552	20230704	102500	17758930	13780	13780	13780	13780	0
553	20230704	102400	17758930	13780	13780	13780	13780	0
554	20230704	102300	17758930	13780	13780	13780	13780	0
555	20230704	102200	17758930	13780	13780	13780	13780	0
556	20230704	102100	17758930	13780	13770	13780	13770	2
557	20230704	102000	17731380	13630	13630	13630	13630	0
558	20230704	101900	17731380	13630	13630	13630	13630	0
559	20230704	101800	17731380	13630	13630	13630	13630	0
560	20230704	101700	17731380	13630	13630	13630	13630	0
561	20230704	101600	17731380	13630	13630	13630	13630	0
562	20230704	101500	17731380	13630	13630	13630	13630	0
563	20230704	101400	17731380	13630	13630	13630	13630	36
564	20230704	101300	17240700	13640	13660	13660	13640	13
565	20230704	101200	17063210	13790	13790	13790	13790	0
566	20230704	101100	17063210	13790	13790	13790	13790	2
567	20230704	101000	17035630	13660	13790	13790	13660	2
568	20230704	100900	17008180	13660	13660	13660	13660	1
569	20230704	100800	16994520	13660	13660	13660	13660	0
570	20230704	100700	16994520	13660	13660	13660	13660	0
571	20230704	100600	16994520	13660	13660	13660	13660	1
572	20230704	100500	16980860	13840	13840	13840	13840	0
573	20230704	100400	16980860	13840	13840	13840	13840	0
574	20230704	100300	16980860	13840	13840	13840	13840	0
575	20230704	100200	16980860	13840	13840	13840	13840	0
576	20230704	100100	16980860	13840	13840	13840	13840	0
577	20230704	100000	16980860	13840	13840	13840	13840	0
578	20230704	095900	16980860	13840	13840	13840	13840	0
579	20230704	095800	16980860	13840	13790	13840	13790	3
580	20230704	095700	16939430	13790	13790	13790	13790	0
581	20230704	095600	16939430	13790	13790	13790	13790	1
582	20230704	095500	16925640	13830	13830	13830	13830	0
583	20230704	095400	16925640	13830	13830	13830	13830	0
584	20230704	095300	16925640	13830	13830	13830	13830	0
585	20230704	095200	16925640	13830	13830	13830	13830	0
586	20230704	095100	16925640	13830	13800	13830	13800	29
587	20230704	095000	16525400	13760	13760	13760	13760	1
588	20230704	094900	16511640	13800	13800	13800	13800	0
589	20230704	094800	16511640	13800	13800	13800	13800	0
590	20230704	094700	16511640	13800	13800	13800	13800	0
591	20230704	094600	16511640	13800	13800	13800	13800	0
592	20230704	094500	16511640	13800	13800	13800	13800	0
593	20230704	094400	16511640	13800	13800	13800	13800	0
594	20230704	094300	16511640	13800	13800	13800	13800	0
595	20230704	094200	16511640	13800	13800	13800	13800	0
596	20230704	094100	16511640	13800	13800	13800	13800	1
597	20230704	094000	16497840	13820	13820	13820	13820	0
598	20230704	093900	16497840	13820	13820	13820	13820	0
599	20230704	093800	16497840	13820	13820	13820	13820	0
600	20230704	093700	16497840	13820	13790	13820	13790	2
601	20230704	093600	16470230	13820	13800	13820	13800	32
602	20230704	093500	16028450	13820	13820	13820	13820	0
603	20230704	093400	16028450	13820	13820	13820	13820	20
604	20230704	093300	15752050	13880	13880	13880	13880	0
605	20230704	093200	15752050	13880	13880	13880	13880	0
606	20230704	093100	15752050	13880	13880	13880	13880	0
607	20230704	093000	15752050	13880	13880	13880	13880	0
608	20230704	092900	15752050	13880	13880	13880	13880	0
609	20230704	092800	15752050	13880	13880	13880	13880	0
610	20230704	092700	15752050	13880	13880	13880	13880	0
611	20230704	092600	15752050	13880	13880	13880	13880	0
612	20230704	092500	15752050	13880	13660	13880	13660	111
613	20230704	092400	14212340	13880	13880	13880	13880	0
614	20230704	092300	14212340	13880	13880	13880	13880	50
615	20230704	092200	13518340	13890	13890	13890	13890	0
616	20230704	092100	13518340	13890	13890	13890	13890	0
617	20230704	092000	13518340	13890	13890	13890	13890	0
618	20230704	091900	13518340	13890	13810	13890	13810	7
619	20230704	091800	13421390	13750	13740	13750	13730	45
620	20230704	091700	12802680	13750	13710	13750	13710	22
621	20230704	091600	12500780	13710	13700	13710	13700	25
622	20230704	091500	12158040	13710	13710	13710	13710	0
623	20230704	091400	12158040	13710	13710	13710	13710	21
624	20230704	091300	11870130	13710	13700	13710	13700	17
625	20230704	091200	11637100	13700	13700	13700	13700	0
626	20230704	091100	11637100	13700	13700	13700	13700	0
627	20230704	091000	11637100	13700	13700	13700	13700	0
628	20230704	090900	11637100	13700	13700	13700	13700	0
629	20230704	090800	11637100	13700	13700	13700	13700	6
630	20230704	090700	11554900	13690	13680	13690	13680	20
631	20230704	090600	11281170	13620	13630	13630	13620	152
632	20230704	090500	9210910	13680	13680	13680	13680	6
633	20230704	090400	9128830	13620	13620	13620	13620	0
634	20230704	090300	9128830	13620	13620	13620	13620	0
635	20230704	090200	9128830	13620	13660	13700	13500	655
636	20230704	090100	246060	13670	13670	13670	13670	0
637	20230704	090000	246060	13670	13670	13670	13670	18