KissMeData/066620/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	193200	64570190	15930	15930	15930	15930	69
3	20230711	193100	64570190	15930	15930	15930	15930	0
4	20230711	193000	64570190	15930	15930	15930	15930	0
5	20230711	192900	64570190	15930	15930	15930	15930	0
6	20230711	192800	64570190	15930	15930	15930	15930	0
7	20230711	192700	64570190	15930	15930	15930	15930	0
8	20230711	192600	64570190	15930	15930	15930	15930	0
9	20230711	192500	64570190	15930	15930	15930	15930	0
10	20230711	192400	64570190	15930	15930	15930	15930	0
11	20230711	192300	64570190	15930	15930	15930	15930	0
12	20230711	192200	64570190	15930	15930	15930	15930	0
13	20230711	192100	64570190	15930	15930	15930	15930	0
14	20230711	192000	64570190	15930	15930	15930	15930	0
15	20230711	191900	64570190	15930	15930	15930	15930	0
16	20230711	191800	64570190	15930	15930	15930	15930	0
17	20230711	191700	64570190	15930	15930	15930	15930	0
18	20230711	191600	64570190	15930	15930	15930	15930	0
19	20230711	191500	64570190	15930	15930	15930	15930	0
20	20230711	191400	64570190	15930	15930	15930	15930	0
21	20230711	191300	64570190	15930	15930	15930	15930	0
22	20230711	191200	64570190	15930	15930	15930	15930	0
23	20230711	191100	64570190	15930	15930	15930	15930	0
24	20230711	191000	64570190	15930	15930	15930	15930	0
25	20230711	190900	64570190	15930	15930	15930	15930	0
26	20230711	190800	64570190	15930	15930	15930	15930	0
27	20230711	190700	64570190	15930	15930	15930	15930	0
28	20230711	190600	64570190	15930	15930	15930	15930	0
29	20230711	190500	64570190	15930	15930	15930	15930	0
30	20230711	190400	64570190	15930	15930	15930	15930	0
31	20230711	190300	64570190	15930	15930	15930	15930	0
32	20230711	190200	64570190	15930	15930	15930	15930	69
33	20230711	190100	64570190	15930	15930	15930	15930	0
34	20230711	190000	64570190	15930	15930	15930	15930	0
35	20230711	185900	64570190	15930	15930	15930	15930	0
36	20230711	185800	64570190	15930	15930	15930	15930	0
37	20230711	185700	64570190	15930	15930	15930	15930	0
38	20230711	185600	64570190	15930	15930	15930	15930	0
39	20230711	185500	64570190	15930	15930	15930	15930	0
40	20230711	185400	64570190	15930	15930	15930	15930	0
41	20230711	185300	64570190	15930	15930	15930	15930	0
42	20230711	185200	64570190	15930	15930	15930	15930	0
43	20230711	185100	64570190	15930	15930	15930	15930	0
44	20230711	185000	64570190	15930	15930	15930	15930	0
45	20230711	184900	64570190	15930	15930	15930	15930	0
46	20230711	184800	64570190	15930	15930	15930	15930	0
47	20230711	184700	64570190	15930	15930	15930	15930	0
48	20230711	184600	64570190	15930	15930	15930	15930	0
49	20230711	184500	64570190	15930	15930	15930	15930	0
50	20230711	184400	64570190	15930	15930	15930	15930	0
51	20230711	184300	64570190	15930	15930	15930	15930	0
52	20230711	184200	64570190	15930	15930	15930	15930	0
53	20230711	184100	64570190	15930	15930	15930	15930	0
54	20230711	184000	64570190	15930	15930	15930	15930	0
55	20230711	183900	64570190	15930	15930	15930	15930	0
56	20230711	183800	64570190	15930	15930	15930	15930	0
57	20230711	183700	64570190	15930	15930	15930	15930	0
58	20230711	183600	64570190	15930	15930	15930	15930	0
59	20230711	183500	64570190	15930	15930	15930	15930	0
60	20230711	183400	64570190	15930	15930	15930	15930	0
61	20230711	183300	64570190	15930	15930	15930	15930	0
62	20230711	183200	64570190	15930	15930	15930	15930	69
63	20230711	183100	64570190	15930	15930	15930	15930	0
64	20230711	183000	64570190	15930	15930	15930	15930	0
65	20230711	182900	64570190	15930	15930	15930	15930	0
66	20230711	182800	64570190	15930	15930	15930	15930	0
67	20230711	182700	64570190	15930	15930	15930	15930	0
68	20230711	182600	64570190	15930	15930	15930	15930	0
69	20230711	182500	64570190	15930	15930	15930	15930	0
70	20230711	182400	64570190	15930	15930	15930	15930	0
71	20230711	182300	64570190	15930	15930	15930	15930	0
72	20230711	182200	64570190	15930	15930	15930	15930	0
73	20230711	182100	64570190	15930	15930	15930	15930	0
74	20230711	182000	64570190	15930	15930	15930	15930	0
75	20230711	181900	64570190	15930	15930	15930	15930	0
76	20230711	181800	64570190	15930	15930	15930	15930	0
77	20230711	181700	64570190	15930	15930	15930	15930	0
78	20230711	181600	64570190	15930	15930	15930	15930	0
79	20230711	181500	64570190	15930	15930	15930	15930	0
80	20230711	181400	64570190	15930	15930	15930	15930	0
81	20230711	181300	64570190	15930	15930	15930	15930	0
82	20230711	181200	64570190	15930	15930	15930	15930	0
83	20230711	181100	64570190	15930	15930	15930	15930	0
84	20230711	181000	64570190	15930	15930	15930	15930	0
85	20230711	180900	64570190	15930	15930	15930	15930	0
86	20230711	180800	64570190	15930	15930	15930	15930	0
87	20230711	180700	64570190	15930	15930	15930	15930	0
88	20230711	180600	64570190	15930	15930	15930	15930	0
89	20230711	180500	64570190	15930	15930	15930	15930	0
90	20230711	180400	64570190	15930	15930	15930	15930	0
91	20230711	180300	64570190	15930	15930	15930	15930	0
92	20230711	180200	64570190	15930	15930	15930	15930	69
93	20230711	180100	64570190	15930	15930	15930	15930	0
94	20230711	180000	64570190	15930	15930	15930	15930	0
95	20230711	175900	64570190	15930	15930	15930	15930	0
96	20230711	175800	64570190	15930	15930	15930	15930	0
97	20230711	175700	64570190	15930	15930	15930	15930	0
98	20230711	175600	64570190	15930	15930	15930	15930	0
99	20230711	175500	64570190	15930	15930	15930	15930	0
100	20230711	175400	64570190	15930	15930	15930	15930	0
101	20230711	175300	64570190	15930	15930	15930	15930	0
102	20230711	175200	64570190	15930	15930	15930	15930	0
103	20230711	175100	64570190	15930	15930	15930	15930	0
104	20230711	175000	64570190	15930	15930	15930	15930	0
105	20230711	174900	64570190	15930	15930	15930	15930	0
106	20230711	174800	64570190	15930	15930	15930	15930	0
107	20230711	174700	64570190	15930	15930	15930	15930	0
108	20230711	174600	64570190	15930	15930	15930	15930	0
109	20230711	174500	64570190	15930	15930	15930	15930	0
110	20230711	174400	64570190	15930	15930	15930	15930	0
111	20230711	174300	64570190	15930	15930	15930	15930	0
112	20230711	174200	64570190	15930	15930	15930	15930	0
113	20230711	174100	64570190	15930	15930	15930	15930	0
114	20230711	174000	64570190	15930	15930	15930	15930	0
115	20230711	173900	64570190	15930	15930	15930	15930	0
116	20230711	173800	64570190	15930	15930	15930	15930	0
117	20230711	173700	64570190	15930	15930	15930	15930	0
118	20230711	173600	64570190	15930	15930	15930	15930	0
119	20230711	173500	64570190	15930	15930	15930	15930	0
120	20230711	173400	64570190	15930	15930	15930	15930	0
121	20230711	173300	64570190	15930	15930	15930	15930	0
122	20230711	173200	64570190	15930	15930	15930	15930	69
123	20230711	173100	64570190	15930	15930	15930	15930	0
124	20230711	173000	64570190	15930	15930	15930	15930	0
125	20230711	172900	64570190	15930	15930	15930	15930	0
126	20230711	172800	64570190	15930	15930	15930	15930	0
127	20230711	172700	64570190	15930	15930	15930	15930	0
128	20230711	172600	64570190	15930	15930	15930	15930	0
129	20230711	172500	64570190	15930	15930	15930	15930	0
130	20230711	172400	64570190	15930	15930	15930	15930	0
131	20230711	172300	64570190	15930	15930	15930	15930	0
132	20230711	172200	64570190	15930	15930	15930	15930	0
133	20230711	172100	64570190	15930	15930	15930	15930	0
134	20230711	172000	64570190	15930	15930	15930	15930	0
135	20230711	171900	64570190	15930	15930	15930	15930	0
136	20230711	171800	64570190	15930	15930	15930	15930	0
137	20230711	171700	64570190	15930	15930	15930	15930	0
138	20230711	171600	64570190	15930	15930	15930	15930	0
139	20230711	171500	64570190	15930	15930	15930	15930	0
140	20230711	171400	64570190	15930	15930	15930	15930	0
141	20230711	171300	64570190	15930	15930	15930	15930	0
142	20230711	171200	64570190	15930	15930	15930	15930	0
143	20230711	171100	64570190	15930	15930	15930	15930	0
144	20230711	171000	64570190	15930	15930	15930	15930	0
145	20230711	170900	64570190	15930	15930	15930	15930	0
146	20230711	170800	64570190	15930	15930	15930	15930	0
147	20230711	170700	64570190	15930	15930	15930	15930	0
148	20230711	170600	64570190	15930	15930	15930	15930	0
149	20230711	170500	64570190	15930	15930	15930	15930	0
150	20230711	170400	64570190	15930	15930	15930	15930	0
151	20230711	170300	64570190	15930	15930	15930	15930	0
152	20230711	170200	64570190	15930	15930	15930	15930	69
153	20230711	170100	64570190	15930	15930	15930	15930	0
154	20230711	170000	64570190	15930	15930	15930	15930	0
155	20230711	165900	64570190	15930	15930	15930	15930	0
156	20230711	165800	64570190	15930	15930	15930	15930	0
157	20230711	165700	64570190	15930	15930	15930	15930	0
158	20230711	165600	64570190	15930	15930	15930	15930	0
159	20230711	165500	64570190	15930	15930	15930	15930	0
160	20230711	165400	64570190	15930	15930	15930	15930	0
161	20230711	165300	64570190	15930	15930	15930	15930	0
162	20230711	165200	64570190	15930	15930	15930	15930	0
163	20230711	165100	64570190	15930	15930	15930	15930	0
164	20230711	165000	64570190	15930	15930	15930	15930	0
165	20230711	164900	64570190	15930	15930	15930	15930	0
166	20230711	164800	64570190	15930	15930	15930	15930	0
167	20230711	164700	64570190	15930	15930	15930	15930	0
168	20230711	164600	64570190	15930	15930	15930	15930	0
169	20230711	164500	64570190	15930	15930	15930	15930	0
170	20230711	164400	64570190	15930	15930	15930	15930	0
171	20230711	164300	64570190	15930	15930	15930	15930	0
172	20230711	164200	64570190	15930	15930	15930	15930	0
173	20230711	164100	64570190	15930	15930	15930	15930	0
174	20230711	164000	64570190	15930	15930	15930	15930	0
175	20230711	163900	64570190	15930	15930	15930	15930	0
176	20230711	163800	64570190	15930	15930	15930	15930	0
177	20230711	163700	64570190	15930	15930	15930	15930	0
178	20230711	163600	64570190	15930	15930	15930	15930	0
179	20230711	163500	64570190	15930	15930	15930	15930	0
180	20230711	163400	64570190	15930	15930	15930	15930	0
181	20230711	163300	64570190	15930	15930	15930	15930	0
182	20230711	163200	64570190	15930	15930	15930	15930	69
183	20230711	163100	64570190	15930	15930	15930	15930	0
184	20230711	163000	64570190	15930	15930	15930	15930	0
185	20230711	162900	64570190	15930	15930	15930	15930	0
186	20230711	162800	64570190	15930	15930	15930	15930	0
187	20230711	162700	64570190	15930	15930	15930	15930	0
188	20230711	162600	64570190	15930	15930	15930	15930	0
189	20230711	162500	64570190	15930	15930	15930	15930	0
190	20230711	162400	64570190	15930	15930	15930	15930	0
191	20230711	162300	64570190	15930	15930	15930	15930	0
192	20230711	162200	64570190	15930	15930	15930	15930	0
193	20230711	162100	64570190	15930	15930	15930	15930	0
194	20230711	162000	64570190	15930	15930	15930	15930	0
195	20230711	161900	64570190	15930	15930	15930	15930	0
196	20230711	161800	64570190	15930	15930	15930	15930	0
197	20230711	161700	64570190	15930	15930	15930	15930	0
198	20230711	161600	64570190	15930	15930	15930	15930	0
199	20230711	161500	64570190	15930	15930	15930	15930	0
200	20230711	161400	64570190	15930	15930	15930	15930	0
201	20230711	161300	64570190	15930	15930	15930	15930	0
202	20230711	161200	64570190	15930	15930	15930	15930	0
203	20230711	161100	64570190	15930	15930	15930	15930	0
204	20230711	161000	64570190	15930	15930	15930	15930	0
205	20230711	160900	64570190	15930	15930	15930	15930	0
206	20230711	160800	64570190	15930	15930	15930	15930	0
207	20230711	160700	64570190	15930	15930	15930	15930	0
208	20230711	160600	64570190	15930	15930	15930	15930	0
209	20230711	160500	64570190	15930	15930	15930	15930	0
210	20230711	160400	64570190	15930	15930	15930	15930	0
211	20230711	160300	64570190	15930	15930	15930	15930	0
212	20230711	160200	64570190	15930	15930	15930	15930	69
213	20230711	160100	64570190	15930	15930	15930	15930	0
214	20230711	160000	64570190	15930	15930	15930	15930	0
215	20230711	155900	64570190	15930	15930	15930	15930	0
216	20230711	155800	64570190	15930	15930	15930	15930	0
217	20230711	155700	64570190	15930	15930	15930	15930	0
218	20230711	155600	64570190	15930	15930	15930	15930	0
219	20230711	155500	64570190	15930	15930	15930	15930	0
220	20230711	155400	64570190	15930	15930	15930	15930	0
221	20230711	155300	64570190	15930	15930	15930	15930	0
222	20230711	155200	64570190	15930	15930	15930	15930	0
223	20230711	155100	64570190	15930	15930	15930	15930	0
224	20230711	155000	64570190	15930	15930	15930	15930	0
225	20230711	154900	64570190	15930	15930	15930	15930	0
226	20230711	154800	64570190	15930	15930	15930	15930	0
227	20230711	154700	64570190	15930	15930	15930	15930	0
228	20230711	154600	64570190	15930	15930	15930	15930	0
229	20230711	154500	64570190	15930	15930	15930	15930	0
230	20230711	154400	64570190	15930	15930	15930	15930	0
231	20230711	154300	64570190	15930	15930	15930	15930	0
232	20230711	154200	64570190	15930	15930	15930	15930	0
233	20230711	154100	64570190	15930	15930	15930	15930	0
234	20230711	154000	64570190	15930	15930	15930	15930	0
235	20230711	153900	64570190	15930	15930	15930	15930	0
236	20230711	153800	64570190	15930	15930	15930	15930	0
237	20230711	153700	64570190	15930	15930	15930	15930	0
238	20230711	153600	64570190	15930	15930	15930	15930	0
239	20230711	153500	64570190	15930	15930	15930	15930	0
240	20230711	153400	64570190	15930	15930	15930	15930	0
241	20230711	153300	64570190	15930	15930	15930	15930	0
242	20230711	153200	64570190	15930	15930	15930	15930	69
243	20230711	153100	64570190	15930	15930	15930	15930	0
244	20230711	153000	64570190	15930	15930	15930	15930	69
245	20230711	152900	63471020	15920	15920	15920	15920	0
246	20230711	152800	63471020	15920	15920	15920	15920	0
247	20230711	152700	63471020	15920	15920	15920	15920	0
248	20230711	152600	63471020	15920	15920	15920	15920	0
249	20230711	152500	63471020	15920	15920	15920	15920	0
250	20230711	152400	63471020	15920	15920	15920	15920	0
251	20230711	152300	63471020	15920	15920	15920	15920	0
252	20230711	152200	63471020	15920	15920	15920	15920	0
253	20230711	152100	63471020	15920	15920	15920	15920	0
254	20230711	152000	63471020	15920	15920	15920	15920	0
255	20230711	151900	63471020	15920	15920	15920	15920	6
256	20230711	151800	63375500	15920	15920	15920	15920	1
257	20230711	151700	63359580	15920	15920	15920	15920	1
258	20230711	151600	63343660	15920	15920	15920	15920	1
259	20230711	151500	63327740	15920	15920	15920	15920	0
260	20230711	151400	63327740	15920	15920	15920	15920	0
261	20230711	151300	63327740	15920	15920	15920	15920	0
262	20230711	151200	63327740	15920	15920	15920	15920	0
263	20230711	151100	63327740	15920	15920	15920	15920	0
264	20230711	151000	63327740	15920	15920	15920	15920	0
265	20230711	150900	63327740	15920	15920	15920	15920	9
266	20230711	150800	63184460	15920	15920	15920	15920	0
267	20230711	150700	63184460	15920	15920	15920	15920	0
268	20230711	150600	63184460	15920	15920	15920	15920	0
269	20230711	150500	63184460	15920	15920	15920	15920	0
270	20230711	150400	63184460	15920	15920	15920	15920	0
271	20230711	150300	63184460	15920	15920	15920	15920	17
272	20230711	150200	62913820	15920	15920	15920	15920	0
273	20230711	150100	62913820	15920	15920	15920	15920	5
274	20230711	150000	62834220	15910	15910	15910	15910	0
275	20230711	145900	62834220	15910	15930	15930	15910	34
276	20230711	145800	62293170	15930	15930	15930	15930	6
277	20230711	145700	62197590	15930	15930	15930	15930	0
278	20230711	145600	62197590	15930	15930	15930	15930	0
279	20230711	145500	62197590	15930	15930	15930	15930	1
280	20230711	145400	62181660	15940	15940	15940	15940	0
281	20230711	145300	62181660	15940	15940	15940	15940	0
282	20230711	145200	62181660	15940	15940	15940	15940	0
283	20230711	145100	62181660	15940	15940	15940	15940	1
284	20230711	145000	62165720	15940	15940	15940	15940	1
285	20230711	144900	62149780	15940	15940	15940	15940	0
286	20230711	144800	62149780	15940	15940	15940	15940	0
287	20230711	144700	62149780	15940	15940	15940	15940	0
288	20230711	144600	62149780	15940	15940	15940	15940	0
289	20230711	144500	62149780	15940	15940	15940	15940	0
290	20230711	144400	62149780	15940	15940	15940	15940	0
291	20230711	144300	62149780	15940	15940	15940	15940	0
292	20230711	144200	62149780	15940	15940	15940	15940	0
293	20230711	144100	62149780	15940	15940	15940	15940	0
294	20230711	144000	62149780	15940	15940	15940	15940	0
295	20230711	143900	62149780	15940	15940	15940	15940	0
296	20230711	143800	62149780	15940	15940	15940	15940	1
297	20230711	143700	62133840	15910	15910	15910	15910	0
298	20230711	143600	62133840	15910	15910	15910	15910	0
299	20230711	143500	62133840	15910	15910	15910	15910	0
300	20230711	143400	62133840	15910	15910	15910	15910	0
301	20230711	143300	62133840	15910	15910	15910	15910	0
302	20230711	143200	62133840	15910	15910	15910	15910	4
303	20230711	143100	62070200	15910	15920	15920	15910	20
304	20230711	143000	61751990	15930	15930	15930	15930	0
305	20230711	142900	61751990	15930	15930	15930	15930	0
306	20230711	142800	61751990	15930	15930	15930	15930	0
307	20230711	142700	61751990	15930	15930	15930	15930	6
308	20230711	142600	61656410	15940	15940	15940	15940	0
309	20230711	142500	61656410	15940	15940	15940	15940	0
310	20230711	142400	61656410	15940	15940	15940	15940	0
311	20230711	142300	61656410	15940	15940	15940	15940	0
312	20230711	142200	61656410	15940	15940	15940	15940	0
313	20230711	142100	61656410	15940	15940	15940	15940	0
314	20230711	142000	61656410	15940	15940	15940	15940	0
315	20230711	141900	61656410	15940	15940	15940	15940	0
316	20230711	141800	61656410	15940	15940	15940	15940	10
317	20230711	141700	61497010	15940	15940	15940	15940	61
318	20230711	141600	60524670	15940	15940	15940	15940	1
319	20230711	141500	60508730	15930	15930	15930	15930	0
320	20230711	141400	60508730	15930	15930	15930	15930	60
321	20230711	141300	59552930	15930	15930	15930	15930	0
322	20230711	141200	59552930	15930	15930	15930	15930	0
323	20230711	141100	59552930	15930	15930	15930	15930	0
324	20230711	141000	59552930	15930	15930	15930	15930	0
325	20230711	140900	59552930	15930	15930	15930	15930	0
326	20230711	140800	59552930	15930	15930	15930	15930	0
327	20230711	140700	59552930	15930	15930	15930	15930	0
328	20230711	140600	59552930	15930	15940	15940	15930	6
329	20230711	140500	59457340	15950	15950	15950	15950	40
330	20230711	140400	58819340	15940	15940	15940	15940	159
331	20230711	140300	56284880	15940	15940	15940	15940	0
332	20230711	140200	56284880	15940	15940	15940	15940	137
333	20230711	140100	54101100	15940	15940	15940	15940	0
334	20230711	140000	54101100	15940	15940	15940	15940	0
335	20230711	135900	54101100	15940	15940	15940	15940	0
336	20230711	135800	54101100	15940	15940	15940	15940	0
337	20230711	135700	54101100	15940	15940	15940	15940	20
338	20230711	135600	53782300	15940	15940	15940	15940	0
339	20230711	135500	53782300	15940	15940	15940	15940	0
340	20230711	135400	53782300	15940	15940	15940	15940	0
341	20230711	135300	53782300	15940	15940	15940	15940	0
342	20230711	135200	53782300	15940	15940	15940	15940	0
343	20230711	135100	53782300	15940	15940	15940	15940	0
344	20230711	135000	53782300	15940	15940	15940	15940	0
345	20230711	134900	53782300	15940	15940	15940	15940	0
346	20230711	134800	53782300	15940	15940	15940	15940	0
347	20230711	134700	53782300	15940	15940	15940	15940	5
348	20230711	134600	53702600	15950	15950	15950	15950	0
349	20230711	134500	53702600	15950	15950	15950	15950	0
350	20230711	134400	53702600	15950	15950	15950	15950	2
351	20230711	134300	53670700	15930	15930	15930	15930	0
352	20230711	134200	53670700	15930	15930	15930	15930	0
353	20230711	134100	53670700	15930	15930	15930	15930	30
354	20230711	134000	53192800	15930	15930	15930	15930	0
355	20230711	133900	53192800	15930	15930	15930	15930	0
356	20230711	133800	53192800	15930	15930	15930	15930	0
357	20230711	133700	53192800	15930	15930	15930	15930	0
358	20230711	133600	53192800	15930	15930	15930	15930	3
359	20230711	133500	53145010	15950	15950	15950	15950	128
360	20230711	133400	51103410	15970	15970	15970	15970	0
361	20230711	133300	51103410	15970	15970	15970	15970	23
362	20230711	133200	50736100	15950	15950	15950	15950	0
363	20230711	133100	50736100	15950	15950	15950	15950	0
364	20230711	133000	50736100	15950	15950	15950	15950	0
365	20230711	132900	50736100	15950	15950	15950	15950	0
366	20230711	132800	50736100	15950	15950	15950	15950	0
367	20230711	132700	50736100	15950	15950	15950	15950	5
368	20230711	132600	50656350	15970	15970	15970	15970	0
369	20230711	132500	50656350	15970	15960	15970	15960	62
370	20230711	132400	49666690	15960	15960	15960	15960	0
371	20230711	132300	49666690	15960	15960	15960	15960	6
372	20230711	132200	49570930	15960	15960	15960	15960	0
373	20230711	132100	49570930	15960	15960	15960	15960	0
374	20230711	132000	49570930	15960	15960	15960	15960	0
375	20230711	131900	49570930	15960	15940	15960	15940	374
376	20230711	131800	43607030	15940	15940	15940	15940	0
377	20230711	131700	43607030	15940	15940	15940	15940	0
378	20230711	131600	43607030	15940	15940	15940	15940	0
379	20230711	131500	43607030	15940	15940	15940	15940	0
380	20230711	131400	43607030	15940	15940	15940	15940	0
381	20230711	131300	43607030	15940	15940	15940	15940	0
382	20230711	131200	43607030	15940	15940	15940	15940	5
383	20230711	131100	43527330	15940	15940	15940	15940	0
384	20230711	131000	43527330	15940	15940	15940	15940	0
385	20230711	130900	43527330	15940	15940	15940	15940	0
386	20230711	130800	43527330	15940	15940	15940	15940	0
387	20230711	130700	43527330	15940	15940	15940	15940	0
388	20230711	130600	43527330	15940	15940	15940	15940	0
389	20230711	130500	43527330	15940	15940	15940	15940	0
390	20230711	130400	43527330	15940	15940	15940	15940	0
391	20230711	130300	43527330	15940	15940	15940	15940	2
392	20230711	130200	43495450	15930	15930	15930	15930	71
393	20230711	130100	42364420	15930	15930	15930	15930	0
394	20230711	130000	42364420	15930	15930	15930	15930	1
395	20230711	125900	42348490	15930	15930	15930	15930	0
396	20230711	125800	42348490	15930	15930	15930	15930	0
397	20230711	125700	42348490	15930	15930	15930	15930	0
398	20230711	125600	42348490	15930	15930	15930	15930	0
399	20230711	125500	42348490	15930	15930	15930	15930	0
400	20230711	125400	42348490	15930	15930	15930	15930	0
401	20230711	125300	42348490	15930	15930	15930	15930	0
402	20230711	125200	42348490	15930	15930	15930	15930	0
403	20230711	125100	42348490	15930	15930	15930	15930	0
404	20230711	125000	42348490	15930	15920	15930	15920	125
405	20230711	124900	40357290	15920	15920	15920	15920	3
406	20230711	124800	40309530	15920	15920	15920	15920	0
407	20230711	124700	40309530	15920	15920	15920	15920	90
408	20230711	124600	38876730	15910	15910	15910	15910	0
409	20230711	124500	38876730	15910	15910	15910	15910	0
410	20230711	124400	38876730	15910	15910	15910	15910	0
411	20230711	124300	38876730	15910	15910	15910	15910	2
412	20230711	124200	38844910	15910	15910	15910	15910	4
413	20230711	124100	38781270	15910	15910	15910	15910	0
414	20230711	124000	38781270	15910	15910	15910	15910	60
415	20230711	123900	37826670	15910	15910	15910	15910	1
416	20230711	123800	37810760	15910	15900	15910	15900	2
417	20230711	123700	37778950	15910	15910	15910	15910	0
418	20230711	123600	37778950	15910	15910	15910	15910	0
419	20230711	123500	37778950	15910	15910	15910	15910	0
420	20230711	123400	37778950	15910	15910	15910	15910	0
421	20230711	123300	37778950	15910	15910	15910	15910	0
422	20230711	123200	37778950	15910	15910	15910	15910	0
423	20230711	123100	37778950	15910	15910	15910	15910	0
424	20230711	123000	37778950	15910	15910	15910	15910	10
425	20230711	122900	37619850	15910	15910	15910	15910	0
426	20230711	122800	37619850	15910	15900	15910	15900	2
427	20230711	122700	37588040	15910	15910	15910	15910	2
428	20230711	122600	37556220	15910	15910	15910	15910	0
429	20230711	122500	37556220	15910	15910	15910	15910	0
430	20230711	122400	37556220	15910	15910	15910	15910	2
431	20230711	122300	37524400	15910	15910	15910	15910	0
432	20230711	122200	37524400	15910	15910	15910	15910	0
433	20230711	122100	37524400	15910	15910	15910	15910	0
434	20230711	122000	37524400	15910	15910	15910	15910	0
435	20230711	121900	37524400	15910	15910	15910	15910	0
436	20230711	121800	37524400	15910	15910	15910	15910	9
437	20230711	121700	37381210	15910	15910	15910	15910	0
438	20230711	121600	37381210	15910	15910	15910	15910	20
439	20230711	121500	37063010	15910	15910	15910	15910	84
440	20230711	121400	35726570	15910	15910	15910	15910	0
441	20230711	121300	35726570	15910	15910	15910	15910	0
442	20230711	121200	35726570	15910	15910	15910	15910	0
443	20230711	121100	35726570	15910	15910	15910	15910	0
444	20230711	121000	35726570	15910	15910	15910	15910	4
445	20230711	120900	35662930	15900	15900	15900	15900	0
446	20230711	120800	35662930	15900	15900	15900	15900	0
447	20230711	120700	35662930	15900	15900	15900	15900	0
448	20230711	120600	35662930	15900	15900	15900	15900	0
449	20230711	120500	35662930	15900	15900	15900	15900	0
450	20230711	120400	35662930	15900	15900	15900	15900	0
451	20230711	120300	35662930	15900	15900	15900	15900	0
452	20230711	120200	35662930	15900	15900	15900	15900	1
453	20230711	120100	35647030	15900	15900	15900	15900	21
454	20230711	120000	35313130	15900	15900	15900	15900	0
455	20230711	115900	35313130	15900	15900	15900	15900	0
456	20230711	115800	35313130	15900	15900	15900	15900	0
457	20230711	115700	35313130	15900	15900	15900	15900	30
458	20230711	115600	34836130	15910	15910	15910	15910	0
459	20230711	115500	34836130	15910	15910	15910	15910	0
460	20230711	115400	34836130	15910	15910	15910	15910	0
461	20230711	115300	34836130	15910	15910	15910	15910	3
462	20230711	115200	34788400	15910	15910	15910	15910	17
463	20230711	115100	34517930	15900	15900	15900	15900	143
464	20230711	115000	32244230	15910	15910	15910	15910	0
465	20230711	114900	32244230	15910	15910	15910	15910	0
466	20230711	114800	32244230	15910	15910	15910	15910	0
467	20230711	114700	32244230	15910	15910	15910	15910	0
468	20230711	114600	32244230	15910	15910	15910	15910	0
469	20230711	114500	32244230	15910	15910	15910	15910	0
470	20230711	114400	32244230	15910	15910	15910	15910	0
471	20230711	114300	32244230	15910	15910	15910	15910	3
472	20230711	114200	32196500	15910	15910	15910	15910	0
473	20230711	114100	32196500	15910	15910	15910	15910	1
474	20230711	114000	32180590	15910	15910	15910	15910	26
475	20230711	113900	31766930	15920	15920	15920	15920	0
476	20230711	113800	31766930	15920	15920	15920	15920	114
477	20230711	113700	29952050	15930	15930	15930	15930	0
478	20230711	113600	29952050	15930	15930	15930	15930	0
479	20230711	113500	29952050	15930	15930	15930	15930	0
480	20230711	113400	29952050	15930	15930	15930	15930	0
481	20230711	113300	29952050	15930	15930	15930	15930	0
482	20230711	113200	29952050	15930	15930	15930	15930	0
483	20230711	113100	29952050	15930	15930	15930	15930	0
484	20230711	113000	29952050	15930	15930	15930	15930	0
485	20230711	112900	29952050	15930	15930	15930	15930	0
486	20230711	112800	29952050	15930	15930	15930	15930	0
487	20230711	112700	29952050	15930	15930	15930	15930	0
488	20230711	112600	29952050	15930	15930	15930	15930	5
489	20230711	112500	29872400	15930	15930	15930	15930	0
490	20230711	112400	29872400	15930	15930	15930	15930	1
491	20230711	112300	29856470	15930	15930	15930	15930	20
492	20230711	112200	29537870	15930	15930	15930	15930	6
493	20230711	112100	29442290	15920	15920	15920	15920	0
494	20230711	112000	29442290	15920	15920	15920	15920	0
495	20230711	111900	29442290	15920	15920	15920	15920	0
496	20230711	111800	29442290	15920	15920	15920	15920	0
497	20230711	111700	29442290	15920	15920	15920	15920	0
498	20230711	111600	29442290	15920	15920	15920	15920	0
499	20230711	111500	29442290	15920	15920	15920	15920	0
500	20230711	111400	29442290	15920	15920	15920	15920	1
501	20230711	111300	29426370	15930	15930	15930	15930	9
502	20230711	111200	29283000	15920	15920	15920	15920	0
503	20230711	111100	29283000	15920	15920	15920	15920	11
504	20230711	111000	29107880	15930	15930	15930	15930	0
505	20230711	110900	29107880	15930	15930	15930	15930	0
506	20230711	110800	29107880	15930	15930	15930	15930	0
507	20230711	110700	29107880	15930	15930	15930	15930	0
508	20230711	110600	29107880	15930	15930	15930	15930	0
509	20230711	110500	29107880	15930	15930	15930	15930	0
510	20230711	110400	29107880	15930	15930	15930	15930	0
511	20230711	110300	29107880	15930	15930	15930	15930	1
512	20230711	110200	29091950	15930	15930	15930	15930	0
513	20230711	110100	29091950	15930	15930	15930	15930	5
514	20230711	110000	29012300	15930	15930	15930	15930	2
515	20230711	105900	28980440	15930	15930	15930	15930	0
516	20230711	105800	28980440	15930	15930	15930	15930	40
517	20230711	105700	28343240	15920	15920	15920	15920	0
518	20230711	105600	28343240	15920	15920	15920	15920	0
519	20230711	105500	28343240	15920	15920	15920	15920	1
520	20230711	105400	28327320	15930	15930	15930	15930	0
521	20230711	105300	28327320	15930	15930	15930	15930	0
522	20230711	105200	28327320	15930	15930	15930	15930	0
523	20230711	105100	28327320	15930	15930	15930	15930	0
524	20230711	105000	28327320	15930	15930	15930	15930	0
525	20230711	104900	28327320	15930	15930	15930	15930	2
526	20230711	104800	28295460	15920	15920	15920	15920	0
527	20230711	104700	28295460	15920	15930	15930	15920	11
528	20230711	104600	28120330	15920	15920	15920	15920	5
529	20230711	104500	28040730	15930	15940	15940	15930	68
530	20230711	104400	26957480	15940	15940	15940	15940	0
531	20230711	104300	26957480	15940	15940	15940	15940	0
532	20230711	104200	26957480	15940	15940	15940	15940	0
533	20230711	104100	26957480	15940	15940	15940	15940	0
534	20230711	104000	26957480	15940	15940	15940	15940	0
535	20230711	103900	26957480	15940	15940	15940	15940	0
536	20230711	103800	26957480	15940	15940	15940	15940	0
537	20230711	103700	26957480	15940	15940	15940	15940	5
538	20230711	103600	26877780	15940	15940	15940	15940	0
539	20230711	103500	26877780	15940	15940	15940	15940	0
540	20230711	103400	26877780	15940	15940	15940	15940	9
541	20230711	103300	26734320	15940	15940	15940	15940	0
542	20230711	103200	26734320	15940	15940	15940	15940	0
543	20230711	103100	26734320	15940	15940	15940	15940	0
544	20230711	103000	26734320	15940	15940	15940	15940	0
545	20230711	102900	26734320	15940	15940	15940	15940	0
546	20230711	102800	26734320	15940	15940	15940	15940	0
547	20230711	102700	26734320	15940	15940	15940	15940	8
548	20230711	102600	26606800	15940	15940	15940	15940	0
549	20230711	102500	26606800	15940	15940	15940	15940	0
550	20230711	102400	26606800	15940	15940	15940	15940	0
551	20230711	102300	26606800	15940	15940	15940	15940	0
552	20230711	102200	26606800	15940	15940	15940	15940	0
553	20230711	102100	26606800	15940	15940	15940	15940	40
554	20230711	102000	25969200	15950	15950	15950	15950	0
555	20230711	101900	25969200	15950	15950	15950	15950	0
556	20230711	101800	25969200	15950	15950	15950	15950	0
557	20230711	101700	25969200	15950	15950	15950	15950	0
558	20230711	101600	25969200	15950	15950	15950	15950	1
559	20230711	101500	25953250	15940	15940	15940	15940	0
560	20230711	101400	25953250	15940	15940	15940	15940	0
561	20230711	101300	25953250	15940	15940	15940	15940	0
562	20230711	101200	25953250	15940	15940	15940	15940	0
563	20230711	101100	25953250	15940	15940	15940	15940	2
564	20230711	101000	25921370	15950	15950	15950	15950	0
565	20230711	100900	25921370	15950	15950	15950	15950	1
566	20230711	100800	25905420	15950	15950	15950	15950	0
567	20230711	100700	25905420	15950	15950	15950	15950	0
568	20230711	100600	25905420	15950	15940	15950	15940	2
569	20230711	100500	25873530	15950	15950	15950	15950	0
570	20230711	100400	25873530	15950	15950	15950	15950	2
571	20230711	100300	25841630	16030	16030	16030	16030	3
572	20230711	100200	25793540	16010	16010	16010	16010	0
573	20230711	100100	25793540	16010	16010	16010	16010	0
574	20230711	100000	25793540	16010	16010	16010	16010	4
575	20230711	095900	25729500	16070	16070	16070	16070	0
576	20230711	095800	25729500	16070	16070	16070	16070	0
577	20230711	095700	25729500	16070	16070	16070	16070	0
578	20230711	095600	25729500	16070	16070	16070	16070	10
579	20230711	095500	25568800	15970	15950	15970	15950	6
580	20230711	095400	25473000	16100	16090	16100	16090	143
581	20230711	095300	23171830	16090	16090	16090	16090	1
582	20230711	095200	23155740	16100	16100	16100	16100	0
583	20230711	095100	23155740	16100	16070	16100	16070	367
584	20230711	095000	17250680	16060	16000	16060	16000	120
585	20230711	094900	15326020	15990	15990	15990	15990	43
586	20230711	094800	14638450	15990	15990	15990	15990	0
587	20230711	094700	14638450	15990	15990	15990	15990	3
588	20230711	094600	14590480	15980	15980	15980	15980	46
589	20230711	094500	13855400	15920	15920	15920	15920	1
590	20230711	094400	13839480	15920	15920	15920	15920	1
591	20230711	094300	13823560	15920	15920	15920	15920	0
592	20230711	094200	13823560	15920	15920	15920	15920	0
593	20230711	094100	13823560	15920	15920	15920	15920	0
594	20230711	094000	13823560	15920	15920	15920	15920	0
595	20230711	093900	13823560	15920	15920	15920	15920	79
596	20230711	093800	12565880	15920	15920	15920	15920	7
597	20230711	093700	12454440	15980	15980	15980	15980	2
598	20230711	093600	12422480	15940	15940	15940	15940	0
599	20230711	093500	12422480	15940	15940	15940	15940	0
600	20230711	093400	12422480	15940	15940	15940	15940	0
601	20230711	093300	12422480	15940	15940	15940	15940	15
602	20230711	093200	12183380	15980	15930	15980	15930	140
603	20230711	093100	9949450	15930	15930	15930	15930	3
604	20230711	093000	9901660	15980	15970	15980	15960	102
605	20230711	092900	8273010	15990	15990	15990	15990	0
606	20230711	092800	8273010	15990	15990	15990	15990	0
607	20230711	092700	8273010	15990	15990	15990	15990	0
608	20230711	092600	8273010	15990	15990	15990	15990	2
609	20230711	092500	8241030	16000	15970	16000	15970	45
610	20230711	092400	7521240	15970	15960	15970	15960	100
611	20230711	092300	5924530	15970	15960	15970	15960	65
612	20230711	092200	4887000	15950	15940	15950	15940	5
613	20230711	092100	4807290	15930	15930	15930	15930	0
614	20230711	092000	4807290	15930	15930	15930	15930	0
615	20230711	091900	4807290	15930	15930	15930	15930	0
616	20230711	091800	4807290	15930	15930	15930	15930	5
617	20230711	091700	4727640	15920	15920	15920	15920	44
618	20230711	091600	4027160	15890	15890	15890	15890	0
619	20230711	091500	4027160	15890	15890	15890	15890	0
620	20230711	091400	4027160	15890	15890	15890	15890	0
621	20230711	091300	4027160	15890	15890	15890	15890	30
622	20230711	091200	3550460	15890	15890	15890	15890	2
623	20230711	091100	3518680	15920	15920	15920	15920	0
624	20230711	091000	3518680	15920	15920	15920	15920	10
625	20230711	090900	3359480	15920	15920	15920	15920	54
626	20230711	090800	2499800	15920	15920	15920	15920	14
627	20230711	090700	2276920	15930	15930	15930	15930	1
628	20230711	090600	2260990	15970	15900	15970	15900	100
629	20230711	090500	668280	15900	15900	15900	15900	0
630	20230711	090400	668280	15900	15900	15900	15900	0
631	20230711	090300	668280	15900	15900	15900	15900	0
632	20230711	090200	668280	15900	15900	15900	15900	0
633	20230711	090100	668280	15900	15900	15900	15900	3
634	20230711	090000	620580	15900	15920	15920	15900	39