KissMeData/066620/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193500	188549670	15940	15940	15940	15940	28
3	20230712	193400	188549670	15940	15940	15940	15940	0
4	20230712	193300	188549670	15940	15940	15940	15940	0
5	20230712	193200	188549670	15940	15940	15940	15940	0
6	20230712	193100	188549670	15940	15940	15940	15940	0
7	20230712	193000	188549670	15940	15940	15940	15940	0
8	20230712	192900	188549670	15940	15940	15940	15940	0
9	20230712	192800	188549670	15940	15940	15940	15940	0
10	20230712	192700	188549670	15940	15940	15940	15940	0
11	20230712	192600	188549670	15940	15940	15940	15940	0
12	20230712	192500	188549670	15940	15940	15940	15940	0
13	20230712	192400	188549670	15940	15940	15940	15940	0
14	20230712	192300	188549670	15940	15940	15940	15940	0
15	20230712	192200	188549670	15940	15940	15940	15940	0
16	20230712	192100	188549670	15940	15940	15940	15940	0
17	20230712	192000	188549670	15940	15940	15940	15940	0
18	20230712	191900	188549670	15940	15940	15940	15940	0
19	20230712	191800	188549670	15940	15940	15940	15940	0
20	20230712	191700	188549670	15940	15940	15940	15940	0
21	20230712	191600	188549670	15940	15940	15940	15940	0
22	20230712	191500	188549670	15940	15940	15940	15940	0
23	20230712	191400	188549670	15940	15940	15940	15940	0
24	20230712	191300	188549670	15940	15940	15940	15940	0
25	20230712	191200	188549670	15940	15940	15940	15940	0
26	20230712	191100	188549670	15940	15940	15940	15940	0
27	20230712	191000	188549670	15940	15940	15940	15940	0
28	20230712	190900	188549670	15940	15940	15940	15940	0
29	20230712	190800	188549670	15940	15940	15940	15940	0
30	20230712	190700	188549670	15940	15940	15940	15940	0
31	20230712	190600	188549670	15940	15940	15940	15940	0
32	20230712	190500	188549670	15940	15940	15940	15940	28
33	20230712	190400	188549670	15940	15940	15940	15940	0
34	20230712	190300	188549670	15940	15940	15940	15940	0
35	20230712	190200	188549670	15940	15940	15940	15940	0
36	20230712	190100	188549670	15940	15940	15940	15940	0
37	20230712	190000	188549670	15940	15940	15940	15940	0
38	20230712	185900	188549670	15940	15940	15940	15940	0
39	20230712	185800	188549670	15940	15940	15940	15940	0
40	20230712	185700	188549670	15940	15940	15940	15940	0
41	20230712	185600	188549670	15940	15940	15940	15940	0
42	20230712	185500	188549670	15940	15940	15940	15940	0
43	20230712	185400	188549670	15940	15940	15940	15940	0
44	20230712	185300	188549670	15940	15940	15940	15940	0
45	20230712	185200	188549670	15940	15940	15940	15940	0
46	20230712	185100	188549670	15940	15940	15940	15940	0
47	20230712	185000	188549670	15940	15940	15940	15940	0
48	20230712	184900	188549670	15940	15940	15940	15940	0
49	20230712	184800	188549670	15940	15940	15940	15940	0
50	20230712	184700	188549670	15940	15940	15940	15940	0
51	20230712	184600	188549670	15940	15940	15940	15940	0
52	20230712	184500	188549670	15940	15940	15940	15940	0
53	20230712	184400	188549670	15940	15940	15940	15940	0
54	20230712	184300	188549670	15940	15940	15940	15940	0
55	20230712	184200	188549670	15940	15940	15940	15940	0
56	20230712	184100	188549670	15940	15940	15940	15940	0
57	20230712	184000	188549670	15940	15940	15940	15940	0
58	20230712	183900	188549670	15940	15940	15940	15940	0
59	20230712	183800	188549670	15940	15940	15940	15940	0
60	20230712	183700	188549670	15940	15940	15940	15940	0
61	20230712	183600	188549670	15940	15940	15940	15940	0
62	20230712	183500	188549670	15940	15940	15940	15940	28
63	20230712	183400	188549670	15940	15940	15940	15940	0
64	20230712	183300	188549670	15940	15940	15940	15940	0
65	20230712	183200	188549670	15940	15940	15940	15940	0
66	20230712	183100	188549670	15940	15940	15940	15940	0
67	20230712	183000	188549670	15940	15940	15940	15940	0
68	20230712	182900	188549670	15940	15940	15940	15940	0
69	20230712	182800	188549670	15940	15940	15940	15940	0
70	20230712	182700	188549670	15940	15940	15940	15940	0
71	20230712	182600	188549670	15940	15940	15940	15940	0
72	20230712	182500	188549670	15940	15940	15940	15940	0
73	20230712	182400	188549670	15940	15940	15940	15940	0
74	20230712	182300	188549670	15940	15940	15940	15940	0
75	20230712	182200	188549670	15940	15940	15940	15940	0
76	20230712	182100	188549670	15940	15940	15940	15940	0
77	20230712	182000	188549670	15940	15940	15940	15940	0
78	20230712	181900	188549670	15940	15940	15940	15940	0
79	20230712	181800	188549670	15940	15940	15940	15940	0
80	20230712	181700	188549670	15940	15940	15940	15940	0
81	20230712	181600	188549670	15940	15940	15940	15940	0
82	20230712	181500	188549670	15940	15940	15940	15940	0
83	20230712	181400	188549670	15940	15940	15940	15940	0
84	20230712	181300	188549670	15940	15940	15940	15940	0
85	20230712	181200	188549670	15940	15940	15940	15940	0
86	20230712	181100	188549670	15940	15940	15940	15940	0
87	20230712	181000	188549670	15940	15940	15940	15940	0
88	20230712	180900	188549670	15940	15940	15940	15940	0
89	20230712	180800	188549670	15940	15940	15940	15940	0
90	20230712	180700	188549670	15940	15940	15940	15940	0
91	20230712	180600	188549670	15940	15940	15940	15940	0
92	20230712	180500	188549670	15940	15940	15940	15940	28
93	20230712	180400	188549670	15940	15940	15940	15940	0
94	20230712	180300	188549670	15940	15940	15940	15940	0
95	20230712	180200	188549670	15940	15940	15940	15940	0
96	20230712	180100	188549670	15940	15940	15940	15940	0
97	20230712	180000	188549670	15940	15940	15940	15940	0
98	20230712	175900	188549670	15940	15940	15940	15940	0
99	20230712	175800	188549670	15940	15940	15940	15940	0
100	20230712	175700	188549670	15940	15940	15940	15940	0
101	20230712	175600	188549670	15940	15940	15940	15940	0
102	20230712	175500	188549670	15940	15940	15940	15940	0
103	20230712	175400	188549670	15940	15940	15940	15940	0
104	20230712	175300	188549670	15940	15940	15940	15940	0
105	20230712	175200	188549670	15940	15940	15940	15940	0
106	20230712	175100	188549670	15940	15940	15940	15940	0
107	20230712	175000	188549670	15940	15940	15940	15940	0
108	20230712	174900	188549670	15940	15940	15940	15940	0
109	20230712	174800	188549670	15940	15940	15940	15940	0
110	20230712	174700	188549670	15940	15940	15940	15940	0
111	20230712	174600	188549670	15940	15940	15940	15940	0
112	20230712	174500	188549670	15940	15940	15940	15940	0
113	20230712	174400	188549670	15940	15940	15940	15940	0
114	20230712	174300	188549670	15940	15940	15940	15940	0
115	20230712	174200	188549670	15940	15940	15940	15940	0
116	20230712	174100	188549670	15940	15940	15940	15940	0
117	20230712	174000	188549670	15940	15940	15940	15940	0
118	20230712	173900	188549670	15940	15940	15940	15940	0
119	20230712	173800	188549670	15940	15940	15940	15940	0
120	20230712	173700	188549670	15940	15940	15940	15940	0
121	20230712	173600	188549670	15940	15940	15940	15940	0
122	20230712	173500	188549670	15940	15940	15940	15940	28
123	20230712	173400	188549670	15940	15940	15940	15940	0
124	20230712	173300	188549670	15940	15940	15940	15940	0
125	20230712	173200	188549670	15940	15940	15940	15940	0
126	20230712	173100	188549670	15940	15940	15940	15940	0
127	20230712	173000	188549670	15940	15940	15940	15940	0
128	20230712	172900	188549670	15940	15940	15940	15940	0
129	20230712	172800	188549670	15940	15940	15940	15940	0
130	20230712	172700	188549670	15940	15940	15940	15940	0
131	20230712	172600	188549670	15940	15940	15940	15940	0
132	20230712	172500	188549670	15940	15940	15940	15940	0
133	20230712	172400	188549670	15940	15940	15940	15940	0
134	20230712	172300	188549670	15940	15940	15940	15940	0
135	20230712	172200	188549670	15940	15940	15940	15940	0
136	20230712	172100	188549670	15940	15940	15940	15940	0
137	20230712	172000	188549670	15940	15940	15940	15940	0
138	20230712	171900	188549670	15940	15940	15940	15940	0
139	20230712	171800	188549670	15940	15940	15940	15940	0
140	20230712	171700	188549670	15940	15940	15940	15940	0
141	20230712	171600	188549670	15940	15940	15940	15940	0
142	20230712	171500	188549670	15940	15940	15940	15940	0
143	20230712	171400	188549670	15940	15940	15940	15940	0
144	20230712	171300	188549670	15940	15940	15940	15940	0
145	20230712	171200	188549670	15940	15940	15940	15940	0
146	20230712	171100	188549670	15940	15940	15940	15940	0
147	20230712	171000	188549670	15940	15940	15940	15940	0
148	20230712	170900	188549670	15940	15940	15940	15940	0
149	20230712	170800	188549670	15940	15940	15940	15940	0
150	20230712	170700	188549670	15940	15940	15940	15940	0
151	20230712	170600	188549670	15940	15940	15940	15940	0
152	20230712	170500	188549670	15940	15940	15940	15940	28
153	20230712	170400	188549670	15940	15940	15940	15940	0
154	20230712	170300	188549670	15940	15940	15940	15940	0
155	20230712	170200	188549670	15940	15940	15940	15940	0
156	20230712	170100	188549670	15940	15940	15940	15940	0
157	20230712	170000	188549670	15940	15940	15940	15940	0
158	20230712	165900	188549670	15940	15940	15940	15940	0
159	20230712	165800	188549670	15940	15940	15940	15940	0
160	20230712	165700	188549670	15940	15940	15940	15940	0
161	20230712	165600	188549670	15940	15940	15940	15940	0
162	20230712	165500	188549670	15940	15940	15940	15940	0
163	20230712	165400	188549670	15940	15940	15940	15940	0
164	20230712	165300	188549670	15940	15940	15940	15940	0
165	20230712	165200	188549670	15940	15940	15940	15940	0
166	20230712	165100	188549670	15940	15940	15940	15940	0
167	20230712	165000	188549670	15940	15940	15940	15940	0
168	20230712	164900	188549670	15940	15940	15940	15940	0
169	20230712	164800	188549670	15940	15940	15940	15940	0
170	20230712	164700	188549670	15940	15940	15940	15940	0
171	20230712	164600	188549670	15940	15940	15940	15940	0
172	20230712	164500	188549670	15940	15940	15940	15940	0
173	20230712	164400	188549670	15940	15940	15940	15940	0
174	20230712	164300	188549670	15940	15940	15940	15940	0
175	20230712	164200	188549670	15940	15940	15940	15940	0
176	20230712	164100	188549670	15940	15940	15940	15940	0
177	20230712	164000	188549670	15940	15940	15940	15940	0
178	20230712	163900	188549670	15940	15940	15940	15940	0
179	20230712	163800	188549670	15940	15940	15940	15940	0
180	20230712	163700	188549670	15940	15940	15940	15940	0
181	20230712	163600	188549670	15940	15940	15940	15940	0
182	20230712	163500	188549670	15940	15940	15940	15940	28
183	20230712	163400	188549670	15940	15940	15940	15940	0
184	20230712	163300	188549670	15940	15940	15940	15940	0
185	20230712	163200	188549670	15940	15940	15940	15940	0
186	20230712	163100	188549670	15940	15940	15940	15940	0
187	20230712	163000	188549670	15940	15940	15940	15940	0
188	20230712	162900	188549670	15940	15940	15940	15940	0
189	20230712	162800	188549670	15940	15940	15940	15940	0
190	20230712	162700	188549670	15940	15940	15940	15940	0
191	20230712	162600	188549670	15940	15940	15940	15940	0
192	20230712	162500	188549670	15940	15940	15940	15940	0
193	20230712	162400	188549670	15940	15940	15940	15940	0
194	20230712	162300	188549670	15940	15940	15940	15940	0
195	20230712	162200	188549670	15940	15940	15940	15940	0
196	20230712	162100	188549670	15940	15940	15940	15940	0
197	20230712	162000	188549670	15940	15940	15940	15940	0
198	20230712	161900	188549670	15940	15940	15940	15940	0
199	20230712	161800	188549670	15940	15940	15940	15940	0
200	20230712	161700	188549670	15940	15940	15940	15940	0
201	20230712	161600	188549670	15940	15940	15940	15940	0
202	20230712	161500	188549670	15940	15940	15940	15940	0
203	20230712	161400	188549670	15940	15940	15940	15940	0
204	20230712	161300	188549670	15940	15940	15940	15940	0
205	20230712	161200	188549670	15940	15940	15940	15940	0
206	20230712	161100	188549670	15940	15940	15940	15940	0
207	20230712	161000	188549670	15940	15940	15940	15940	0
208	20230712	160900	188549670	15940	15940	15940	15940	0
209	20230712	160800	188549670	15940	15940	15940	15940	0
210	20230712	160700	188549670	15940	15940	15940	15940	0
211	20230712	160600	188549670	15940	15940	15940	15940	0
212	20230712	160500	188549670	15940	15940	15940	15940	28
213	20230712	160400	188549670	15940	15940	15940	15940	0
214	20230712	160300	188549670	15940	15940	15940	15940	0
215	20230712	160200	188549670	15940	15940	15940	15940	0
216	20230712	160100	188549670	15940	15940	15940	15940	0
217	20230712	160000	188549670	15940	15940	15940	15940	0
218	20230712	155900	188549670	15940	15940	15940	15940	0
219	20230712	155800	188549670	15940	15940	15940	15940	0
220	20230712	155700	188549670	15940	15940	15940	15940	0
221	20230712	155600	188549670	15940	15940	15940	15940	0
222	20230712	155500	188549670	15940	15940	15940	15940	0
223	20230712	155400	188549670	15940	15940	15940	15940	0
224	20230712	155300	188549670	15940	15940	15940	15940	0
225	20230712	155200	188549670	15940	15940	15940	15940	0
226	20230712	155100	188549670	15940	15940	15940	15940	0
227	20230712	155000	188549670	15940	15940	15940	15940	0
228	20230712	154900	188549670	15940	15940	15940	15940	0
229	20230712	154800	188549670	15940	15940	15940	15940	0
230	20230712	154700	188549670	15940	15940	15940	15940	0
231	20230712	154600	188549670	15940	15940	15940	15940	0
232	20230712	154500	188549670	15940	15940	15940	15940	0
233	20230712	154400	188549670	15940	15940	15940	15940	0
234	20230712	154300	188549670	15940	15940	15940	15940	0
235	20230712	154200	188549670	15940	15940	15940	15940	0
236	20230712	154100	188549670	15940	15940	15940	15940	0
237	20230712	154000	188549670	15940	15940	15940	15940	0
238	20230712	153900	188549670	15940	15940	15940	15940	0
239	20230712	153800	188549670	15940	15940	15940	15940	0
240	20230712	153700	188549670	15940	15940	15940	15940	0
241	20230712	153600	188549670	15940	15940	15940	15940	0
242	20230712	153500	188549670	15940	15940	15940	15940	28
243	20230712	153400	188549670	15940	15940	15940	15940	0
244	20230712	153300	188549670	15940	15940	15940	15940	0
245	20230712	153200	188549670	15940	15940	15940	15940	0
246	20230712	153100	188549670	15940	15940	15940	15940	0
247	20230712	153000	188549670	15940	15940	15940	15940	28
248	20230712	152900	188103350	15930	15930	15930	15930	0
249	20230712	152800	188103350	15930	15930	15930	15930	0
250	20230712	152700	188103350	15930	15930	15930	15930	0
251	20230712	152600	188103350	15930	15930	15930	15930	0
252	20230712	152500	188103350	15930	15930	15930	15930	0
253	20230712	152400	188103350	15930	15930	15930	15930	0
254	20230712	152300	188103350	15930	15930	15930	15930	0
255	20230712	152200	188103350	15930	15930	15930	15930	0
256	20230712	152100	188103350	15930	15930	15930	15930	0
257	20230712	152000	188103350	15930	15930	15930	15930	0
258	20230712	151900	188103350	15930	15930	15930	15930	7
259	20230712	151800	187991840	15940	15940	15940	15940	0
260	20230712	151700	187991840	15940	15940	15940	15940	0
261	20230712	151600	187991840	15940	15940	15940	15940	0
262	20230712	151500	187991840	15940	15940	15940	15940	0
263	20230712	151400	187991840	15940	15940	15940	15940	0
264	20230712	151300	187991840	15940	15940	15940	15940	0
265	20230712	151200	187991840	15940	15940	15940	15940	5
266	20230712	151100	187912140	15940	15940	15940	15940	0
267	20230712	151000	187912140	15940	15940	15940	15940	28
268	20230712	150900	187465820	15940	15940	15940	15940	128
269	20230712	150800	185425500	15930	15930	15930	15930	0
270	20230712	150700	185425500	15930	15930	15930	15930	0
271	20230712	150600	185425500	15930	15930	15930	15930	0
272	20230712	150500	185425500	15930	15930	15930	15930	0
273	20230712	150400	185425500	15930	15930	15930	15930	0
274	20230712	150300	185425500	15930	15930	15930	15930	0
275	20230712	150200	185425500	15930	15930	15930	15930	0
276	20230712	150100	185425500	15930	15930	15930	15930	0
277	20230712	150000	185425500	15930	15930	15930	15930	300
278	20230712	145900	180646500	15930	15930	15930	15930	5
279	20230712	145800	180566850	15930	15930	15930	15930	44
280	20230712	145700	179865930	15930	15930	15930	15930	1
281	20230712	145600	179850000	15930	15930	15930	15930	0
282	20230712	145500	179850000	15930	15930	15930	15930	0
283	20230712	145400	179850000	15930	15930	15930	15930	0
284	20230712	145300	179850000	15930	15930	15930	15930	85
285	20230712	145200	178495950	15920	15920	15920	15920	22
286	20230712	145100	178145710	15910	15900	15910	15900	69
287	20230712	145000	177048240	15900	15900	15900	15900	31
288	20230712	144900	176555340	15900	15900	15900	15900	100
289	20230712	144800	174965340	15890	15890	15890	15890	0
290	20230712	144700	174965340	15890	15890	15890	15890	0
291	20230712	144600	174965340	15890	15890	15890	15890	6
292	20230712	144500	174870000	15880	15880	15880	15880	0
293	20230712	144400	174870000	15880	15880	15880	15880	5
294	20230712	144300	174790600	15880	15880	15880	15880	0
295	20230712	144200	174790600	15880	15880	15880	15880	0
296	20230712	144100	174790600	15880	15880	15880	15880	0
297	20230712	144000	174790600	15880	15890	15890	15880	50
298	20230712	143900	173996560	15900	15900	15900	15900	0
299	20230712	143800	173996560	15900	15900	15900	15900	0
300	20230712	143700	173996560	15900	15900	15900	15900	0
301	20230712	143600	173996560	15900	15900	15900	15900	4
302	20230712	143500	173932960	15880	15880	15880	15880	0
303	20230712	143400	173932960	15880	15880	15880	15880	0
304	20230712	143300	173932960	15880	15880	15880	15880	0
305	20230712	143200	173932960	15880	15880	15880	15880	0
306	20230712	143100	173932960	15880	15880	15880	15880	0
307	20230712	143000	173932960	15880	15880	15880	15880	0
308	20230712	142900	173932960	15880	15880	15880	15880	0
309	20230712	142800	173932960	15880	15880	15880	15880	0
310	20230712	142700	173932960	15880	15880	15880	15880	0
311	20230712	142600	173932960	15880	15880	15880	15880	0
312	20230712	142500	173932960	15880	15880	15880	15880	0
313	20230712	142400	173932960	15880	15880	15880	15880	0
314	20230712	142300	173932960	15880	15880	15880	15880	0
315	20230712	142200	173932960	15880	15880	15880	15880	0
316	20230712	142100	173932960	15880	15880	15880	15880	0
317	20230712	142000	173932960	15880	15880	15880	15880	80
318	20230712	141900	172662560	15880	15880	15880	15880	0
319	20230712	141800	172662560	15880	15880	15880	15880	0
320	20230712	141700	172662560	15880	15880	15880	15880	0
321	20230712	141600	172662560	15880	15880	15880	15880	0
322	20230712	141500	172662560	15880	15880	15880	15880	30
323	20230712	141400	172186160	15880	15880	15880	15880	0
324	20230712	141300	172186160	15880	15880	15880	15880	0
325	20230712	141200	172186160	15880	15880	15880	15880	0
326	20230712	141100	172186160	15880	15880	15880	15880	1
327	20230712	141000	172170280	15920	15920	15920	15920	10
328	20230712	140900	172011080	15920	15920	15920	15920	27
329	20230712	140800	171581240	15880	15880	15880	15880	501
330	20230712	140700	163625360	15880	15880	15880	15880	34
331	20230712	140600	163085440	15870	15880	15880	15870	35
332	20230712	140500	162529740	15880	15880	15880	15880	20
333	20230712	140400	162212140	15870	15870	15870	15870	0
334	20230712	140300	162212140	15870	15870	15870	15870	0
335	20230712	140200	162212140	15870	15870	15870	15870	0
336	20230712	140100	162212140	15870	15870	15870	15870	0
337	20230712	140000	162212140	15870	15870	15870	15870	0
338	20230712	135900	162212140	15870	15870	15870	15870	0
339	20230712	135800	162212140	15870	15870	15870	15870	1
340	20230712	135700	162196270	15920	15920	15920	15920	0
341	20230712	135600	162196270	15920	15880	15920	15880	5
342	20230712	135500	162116770	15880	15880	15880	15880	0
343	20230712	135400	162116770	15880	15880	15880	15880	0
344	20230712	135300	162116770	15880	15880	15880	15880	0
345	20230712	135200	162116770	15880	15880	15880	15880	0
346	20230712	135100	162116770	15880	15880	15880	15880	0
347	20230712	135000	162116770	15880	15880	15880	15880	0
348	20230712	134900	162116770	15880	15870	15880	15870	267
349	20230712	134800	157879380	15860	15860	15860	15860	0
350	20230712	134700	157879380	15860	15860	15860	15860	0
351	20230712	134600	157879380	15860	15860	15860	15860	0
352	20230712	134500	157879380	15860	15860	15860	15860	0
353	20230712	134400	157879380	15860	15860	15860	15860	20
354	20230712	134300	157562180	15870	15870	15870	15870	12
355	20230712	134200	157371740	15870	15870	15870	15870	2
356	20230712	134100	157340000	15860	15860	15860	15860	0
357	20230712	134000	157340000	15860	15860	15860	15860	0
358	20230712	133900	157340000	15860	15860	15860	15860	0
359	20230712	133800	157340000	15860	15860	15860	15860	0
360	20230712	133700	157340000	15860	15860	15860	15860	10
361	20230712	133600	157181400	15870	15870	15870	15870	0
362	20230712	133500	157181400	15870	15870	15870	15870	0
363	20230712	133400	157181400	15870	15870	15870	15870	0
364	20230712	133300	157181400	15870	15870	15870	15870	0
365	20230712	133200	157181400	15870	15870	15870	15870	11
366	20230712	133100	157006830	15860	15860	15860	15860	0
367	20230712	133000	157006830	15860	15860	15860	15860	0
368	20230712	132900	157006830	15860	15860	15860	15860	0
369	20230712	132800	157006830	15860	15860	15860	15860	10
370	20230712	132700	156848230	15860	15860	15860	15860	0
371	20230712	132600	156848230	15860	15860	15860	15860	0
372	20230712	132500	156848230	15860	15860	15860	15860	0
373	20230712	132400	156848230	15860	15860	15860	15860	0
374	20230712	132300	156848230	15860	15860	15860	15860	0
375	20230712	132200	156848230	15860	15860	15860	15860	20
376	20230712	132100	156531030	15850	15850	15850	15850	0
377	20230712	132000	156531030	15850	15850	15850	15850	0
378	20230712	131900	156531030	15850	15850	15850	15850	0
379	20230712	131800	156531030	15850	15850	15850	15850	20
380	20230712	131700	156214030	15840	15840	15840	15840	119
381	20230712	131600	154329070	15840	15840	15840	15840	0
382	20230712	131500	154329070	15840	15840	15840	15840	0
383	20230712	131400	154329070	15840	15840	15840	15840	0
384	20230712	131300	154329070	15840	15840	15840	15840	101
385	20230712	131200	152729230	15840	15840	15840	15840	0
386	20230712	131100	152729230	15840	15840	15840	15840	0
387	20230712	131000	152729230	15840	15840	15840	15840	0
388	20230712	130900	152729230	15840	15840	15840	15840	0
389	20230712	130800	152729230	15840	15840	15840	15840	3156
390	20230712	130700	102738190	15830	15830	15830	15830	0
391	20230712	130600	102738190	15830	15830	15830	15830	0
392	20230712	130500	102738190	15830	15830	15830	15830	26
393	20230712	130400	102326610	15830	15830	15830	15830	0
394	20230712	130300	102326610	15830	15830	15830	15830	0
395	20230712	130200	102326610	15830	15830	15830	15830	7
396	20230712	130100	102215800	15830	15830	15830	15830	0
397	20230712	130000	102215800	15830	15830	15830	15830	0
398	20230712	125900	102215800	15830	15830	15830	15830	0
399	20230712	125800	102215800	15830	15830	15830	15830	0
400	20230712	125700	102215800	15830	15830	15830	15830	0
401	20230712	125600	102215800	15830	15830	15830	15830	0
402	20230712	125500	102215800	15830	15830	15830	15830	0
403	20230712	125400	102215800	15830	15830	15830	15830	0
404	20230712	125300	102215800	15830	15830	15830	15830	0
405	20230712	125200	102215800	15830	15830	15830	15830	7
406	20230712	125100	102104990	15830	15830	15830	15830	0
407	20230712	125000	102104990	15830	15830	15830	15830	0
408	20230712	124900	102104990	15830	15830	15830	15830	43
409	20230712	124800	101424300	15830	15830	15830	15830	301
410	20230712	124700	96659470	15830	15830	15830	15830	0
411	20230712	124600	96659470	15830	15830	15830	15830	2
412	20230712	124500	96627810	15830	15830	15830	15830	5
413	20230712	124400	96548660	15830	15830	15830	15830	2
414	20230712	124300	96517000	15820	15820	15820	15820	7
415	20230712	124200	96406260	15830	15830	15830	15830	0
416	20230712	124100	96406260	15830	15830	15830	15830	9
417	20230712	124000	96263790	15830	15830	15830	15830	0
418	20230712	123900	96263790	15830	15830	15830	15830	0
419	20230712	123800	96263790	15830	15830	15830	15830	0
420	20230712	123700	96263790	15830	15830	15830	15830	0
421	20230712	123600	96263790	15830	15830	15830	15830	0
422	20230712	123500	96263790	15830	15830	15830	15830	10
423	20230712	123400	96105490	15840	15840	15840	15840	0
424	20230712	123300	96105490	15840	15840	15840	15840	0
425	20230712	123200	96105490	15840	15840	15840	15840	0
426	20230712	123100	96105490	15840	15840	15840	15840	10
427	20230712	123000	95947090	15830	15830	15830	15830	0
428	20230712	122900	95947090	15830	15830	15830	15830	0
429	20230712	122800	95947090	15830	15830	15830	15830	0
430	20230712	122700	95947090	15830	15830	15830	15830	0
431	20230712	122600	95947090	15830	15830	15830	15830	5
432	20230712	122500	95867940	15830	15830	15830	15830	9
433	20230712	122400	95725470	15830	15830	15830	15830	18
434	20230712	122300	95440530	15830	15830	15830	15830	1
435	20230712	122200	95424700	15820	15820	15820	15820	0
436	20230712	122100	95424700	15820	15820	15820	15820	0
437	20230712	122000	95424700	15820	15820	15820	15820	1
438	20230712	121900	95408880	15820	15820	15820	15820	0
439	20230712	121800	95408880	15820	15820	15820	15820	0
440	20230712	121700	95408880	15820	15820	15820	15820	0
441	20230712	121600	95408880	15820	15820	15820	15820	0
442	20230712	121500	95408880	15820	15820	15820	15820	0
443	20230712	121400	95408880	15820	15820	15820	15820	0
444	20230712	121300	95408880	15820	15820	15820	15820	0
445	20230712	121200	95408880	15820	15820	15820	15820	0
446	20230712	121100	95408880	15820	15820	15820	15820	0
447	20230712	121000	95408880	15820	15820	15820	15820	0
448	20230712	120900	95408880	15820	15830	15830	15820	73
449	20230712	120800	94253800	15830	15830	15830	15830	10
450	20230712	120700	94095500	15830	15830	15830	15830	0
451	20230712	120600	94095500	15830	15830	15830	15830	0
452	20230712	120500	94095500	15830	15830	15830	15830	8
453	20230712	120400	93968860	15820	15820	15820	15820	0
454	20230712	120300	93968860	15820	15820	15820	15820	0
455	20230712	120200	93968860	15820	15820	15820	15820	58
456	20230712	120100	93051300	15830	15830	15830	15830	3
457	20230712	120000	93003810	15830	15830	15830	15830	0
458	20230712	115900	93003810	15830	15830	15830	15830	0
459	20230712	115800	93003810	15830	15830	15830	15830	0
460	20230712	115700	93003810	15830	15830	15830	15830	2
461	20230712	115600	92972150	15830	15830	15830	15830	1
462	20230712	115500	92956320	15820	15820	15820	15820	0
463	20230712	115400	92956320	15820	15820	15820	15820	0
464	20230712	115300	92956320	15820	15820	15820	15820	0
465	20230712	115200	92956320	15820	15820	15820	15820	47
466	20230712	115100	92212780	15820	15830	15830	15820	26
467	20230712	115000	91801400	15830	15830	15830	15830	0
468	20230712	114900	91801400	15830	15830	15830	15830	0
469	20230712	114800	91801400	15830	15830	15830	15830	0
470	20230712	114700	91801400	15830	15830	15830	15830	0
471	20230712	114600	91801400	15830	15830	15830	15830	0
472	20230712	114500	91801400	15830	15830	15830	15830	0
473	20230712	114400	91801400	15830	15830	15830	15830	0
474	20230712	114300	91801400	15830	15830	15830	15830	10
475	20230712	114200	91643100	15830	15830	15830	15830	22
476	20230712	114100	91294840	15830	15830	15830	15830	0
477	20230712	114000	91294840	15830	15830	15830	15830	0
478	20230712	113900	91294840	15830	15830	15830	15830	0
479	20230712	113800	91294840	15830	15830	15830	15830	1
480	20230712	113700	91279010	15830	15830	15830	15830	0
481	20230712	113600	91279010	15830	15840	15840	15830	13
482	20230712	113500	91073190	15830	15830	15830	15830	30
483	20230712	113400	90598290	15830	15830	15830	15830	0
484	20230712	113300	90598290	15830	15830	15830	15830	0
485	20230712	113200	90598290	15830	15830	15830	15830	33
486	20230712	113100	90075900	15830	15830	15830	15830	0
487	20230712	113000	90075900	15830	15830	15830	15830	55
488	20230712	112900	89205250	15830	15830	15830	15830	145
489	20230712	112800	86909900	15830	15830	15830	15830	0
490	20230712	112700	86909900	15830	15830	15830	15830	0
491	20230712	112600	86909900	15830	15830	15830	15830	10
492	20230712	112500	86751600	15830	15830	15830	15830	1
493	20230712	112400	86735770	15820	15820	15820	15820	0
494	20230712	112300	86735770	15820	15820	15820	15820	0
495	20230712	112200	86735770	15820	15820	15820	15820	10
496	20230712	112100	86577570	15820	15820	15820	15820	0
497	20230712	112000	86577570	15820	15830	15830	15820	52
498	20230712	111900	85754830	15830	15830	15830	15830	0
499	20230712	111800	85754830	15830	15830	15830	15830	3
500	20230712	111700	85707340	15830	15830	15830	15830	0
501	20230712	111600	85707340	15830	15830	15830	15830	7
502	20230712	111500	85596530	15840	15840	15840	15840	0
503	20230712	111400	85596530	15840	15840	15840	15840	0
504	20230712	111300	85596530	15840	15830	15840	15830	23
505	20230712	111200	85232410	15840	15840	15840	15840	59
506	20230712	111100	84297850	15840	15840	15840	15840	0
507	20230712	111000	84297850	15840	15850	15850	15840	100
508	20230712	110900	82713590	15850	15850	15850	15850	0
509	20230712	110800	82713590	15850	15850	15850	15850	0
510	20230712	110700	82713590	15850	15850	15850	15850	0
511	20230712	110600	82713590	15850	15850	15850	15850	0
512	20230712	110500	82713590	15850	15850	15850	15850	0
513	20230712	110400	82713590	15850	15850	15850	15850	0
514	20230712	110300	82713590	15850	15850	15850	15850	0
515	20230712	110200	82713590	15850	15850	15850	15850	25
516	20230712	110100	82317340	15840	15840	15840	15840	0
517	20230712	110000	82317340	15840	15840	15840	15840	0
518	20230712	105900	82317340	15840	15840	15840	15840	0
519	20230712	105800	82317340	15840	15840	15840	15840	0
520	20230712	105700	82317340	15840	15840	15840	15840	0
521	20230712	105600	82317340	15840	15840	15840	15840	8
522	20230712	105500	82190620	15850	15850	15850	15850	0
523	20230712	105400	82190620	15850	15850	15850	15850	0
524	20230712	105300	82190620	15850	15850	15850	15850	0
525	20230712	105200	82190620	15850	15850	15850	15850	0
526	20230712	105100	82190620	15850	15850	15850	15850	0
527	20230712	105000	82190620	15850	15850	15850	15850	20
528	20230712	104900	81873620	15860	15860	15860	15860	29
529	20230712	104800	81413680	15860	15850	15860	15850	39
530	20230712	104700	80795520	15840	15840	15840	15840	0
531	20230712	104600	80795520	15840	15840	15840	15840	0
532	20230712	104500	80795520	15840	15840	15840	15840	10
533	20230712	104400	80637120	15840	15840	15840	15840	0
534	20230712	104300	80637120	15840	15840	15840	15840	0
535	20230712	104200	80637120	15840	15840	15840	15840	3
536	20230712	104100	80589600	15840	15840	15840	15840	0
537	20230712	104000	80589600	15840	15840	15840	15840	0
538	20230712	103900	80589600	15840	15840	15840	15840	40
539	20230712	103800	79956000	15800	15800	15800	15800	0
540	20230712	103700	79956000	15800	15800	15800	15800	0
541	20230712	103600	79956000	15800	15800	15800	15800	0
542	20230712	103500	79956000	15800	15800	15800	15800	0
543	20230712	103400	79956000	15800	15800	15800	15800	0
544	20230712	103300	79956000	15800	15800	15800	15800	0
545	20230712	103200	79956000	15800	15800	15800	15800	0
546	20230712	103100	79956000	15800	15800	15800	15800	0
547	20230712	103000	79956000	15800	15800	15800	15800	0
548	20230712	102900	79956000	15800	15800	15800	15800	0
549	20230712	102800	79956000	15800	15840	15840	15800	22
550	20230712	102700	79607600	15800	15800	15800	15800	0
551	20230712	102600	79607600	15800	15800	15800	15800	39
552	20230712	102500	78991400	15790	15790	15790	15790	0
553	20230712	102400	78991400	15790	15790	15790	15790	0
554	20230712	102300	78991400	15790	15790	15790	15790	0
555	20230712	102200	78991400	15790	15790	15790	15790	10
556	20230712	102100	78833500	15800	15800	15800	15800	1
557	20230712	102000	78817700	15800	15800	15800	15800	0
558	20230712	101900	78817700	15800	15800	15800	15800	0
559	20230712	101800	78817700	15800	15800	15800	15800	0
560	20230712	101700	78817700	15800	15800	15800	15800	72
561	20230712	101600	77680100	15780	15780	15790	15780	180
562	20230712	101500	74838850	15780	15780	15780	15780	28
563	20230712	101400	74397010	15780	15780	15780	15780	35
564	20230712	101300	73844710	15770	15770	15770	15770	0
565	20230712	101200	73844710	15770	15770	15770	15770	0
566	20230712	101100	73844710	15770	15780	15780	15770	20
567	20230712	101000	73529300	15770	15770	15770	15770	31
568	20230712	100900	73040430	15760	15760	15760	15760	0
569	20230712	100800	73040430	15760	15760	15760	15760	33
570	20230712	100700	72520350	15750	15750	15750	15750	0
571	20230712	100600	72520350	15750	15800	15800	15750	420
572	20230712	100500	65897650	15800	15800	15800	15800	21
573	20230712	100400	65565850	15820	15820	15820	15820	15
574	20230712	100300	65328550	15820	15820	15820	15820	0
575	20230712	100200	65328550	15820	15820	15820	15820	0
576	20230712	100100	65328550	15820	15820	15820	15820	3
577	20230712	100000	65281090	15820	15820	15820	15820	0
578	20230712	095900	65281090	15820	15800	15820	15780	183
579	20230712	095800	62390100	15800	15800	15800	15800	0
580	20230712	095700	62390100	15800	15800	15800	15800	8
581	20230712	095600	62263700	15800	15800	15800	15800	10
582	20230712	095500	62105700	15800	15810	15810	15800	170
583	20230712	095400	59419660	15810	15810	15810	15810	50
584	20230712	095300	58629160	15810	15820	15820	15810	337
585	20230712	095200	53299280	15830	15840	15840	15830	67
586	20230712	095100	52238570	15840	15840	15840	15840	30
587	20230712	095000	51763370	15850	15850	15850	15840	42
588	20230712	094900	51097970	15850	15860	15860	15850	190
589	20230712	094800	48085950	15860	15860	15860	15860	85
590	20230712	094700	46737850	15860	15860	15860	15860	184
591	20230712	094600	43819610	15860	15900	15900	15860	1857
592	20230712	094500	14354060	15890	15890	15890	15890	0
593	20230712	094400	14354060	15890	15890	15890	15890	0
594	20230712	094300	14354060	15890	15890	15890	15890	0
595	20230712	094200	14354060	15890	15890	15890	15890	0
596	20230712	094100	14354060	15890	15890	15890	15890	0
597	20230712	094000	14354060	15890	15890	15890	15890	0
598	20230712	093900	14354060	15890	15890	15890	15890	0
599	20230712	093800	14354060	15890	15900	15900	15890	85
600	20230712	093700	13002880	15920	15920	15920	15920	1
601	20230712	093600	12986960	15920	15920	15920	15920	2
602	20230712	093500	12955120	15920	15920	15920	15920	0
603	20230712	093400	12955120	15920	15920	15920	15920	0
604	20230712	093300	12955120	15920	15920	15920	15920	0
605	20230712	093200	12955120	15920	15920	15920	15920	0
606	20230712	093100	12955120	15920	15920	15920	15920	2
607	20230712	093000	12923280	15890	15890	15890	15890	0
608	20230712	092900	12923280	15890	15890	15890	15890	0
609	20230712	092800	12923280	15890	15890	15890	15890	0
610	20230712	092700	12923280	15890	15890	15890	15890	0
611	20230712	092600	12923280	15890	15900	15900	15890	77
612	20230712	092500	11699730	15900	15900	15900	15900	0
613	20230712	092400	11699730	15900	15900	15900	15900	0
614	20230712	092300	11699730	15900	15900	15900	15900	79
615	20230712	092200	10443630	15900	15920	15920	15900	400
616	20230712	092100	4080200	15930	15930	15930	15930	0
617	20230712	092000	4080200	15930	15930	15930	15930	12
618	20230712	091900	3889040	15930	15930	15930	15930	0
619	20230712	091800	3889040	15930	15930	15930	15930	0
620	20230712	091700	3889040	15930	15930	15930	15930	0
621	20230712	091600	3889040	15930	15930	15930	15930	0
622	20230712	091500	3889040	15930	15930	15930	15930	0
623	20230712	091400	3889040	15930	15930	15930	15930	2
624	20230712	091300	3857180	15930	15930	15930	15930	3
625	20230712	091200	3809390	15930	15930	15930	15930	0
626	20230712	091100	3809390	15930	15930	15930	15930	0
627	20230712	091000	3809390	15930	15930	15930	15930	92
628	20230712	090900	2343830	15930	15930	15930	15930	45
629	20230712	090800	1626980	15930	15930	15930	15930	0
630	20230712	090700	1626980	15930	15930	15930	15930	3
631	20230712	090600	1579190	15930	15930	15930	15930	37
632	20230712	090500	989780	15930	15930	15930	15930	0
633	20230712	090400	989780	15930	15940	15940	15930	45
634	20230712	090300	272630	16000	16000	16000	16000	0
635	20230712	090200	272630	16000	16000	16000	16000	0
636	20230712	090100	272630	16000	16000	16000	16000	0
637	20230712	090000	272630	16000	16090	16090	16000	17