KissMeData/066620/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	192800	173197880	15600	15600	15600	15600	130
3	20230721	192700	173197880	15600	15600	15600	15600	0
4	20230721	192600	173197880	15600	15600	15600	15600	0
5	20230721	192500	173197880	15600	15600	15600	15600	0
6	20230721	192400	173197880	15600	15600	15600	15600	0
7	20230721	192300	173197880	15600	15600	15600	15600	0
8	20230721	192200	173197880	15600	15600	15600	15600	0
9	20230721	192100	173197880	15600	15600	15600	15600	0
10	20230721	192000	173197880	15600	15600	15600	15600	0
11	20230721	191900	173197880	15600	15600	15600	15600	0
12	20230721	191800	173197880	15600	15600	15600	15600	0
13	20230721	191700	173197880	15600	15600	15600	15600	0
14	20230721	191600	173197880	15600	15600	15600	15600	0
15	20230721	191500	173197880	15600	15600	15600	15600	0
16	20230721	191400	173197880	15600	15600	15600	15600	0
17	20230721	191300	173197880	15600	15600	15600	15600	0
18	20230721	191200	173197880	15600	15600	15600	15600	0
19	20230721	191100	173197880	15600	15600	15600	15600	0
20	20230721	191000	173197880	15600	15600	15600	15600	0
21	20230721	190900	173197880	15600	15600	15600	15600	0
22	20230721	190800	173197880	15600	15600	15600	15600	0
23	20230721	190700	173197880	15600	15600	15600	15600	0
24	20230721	190600	173197880	15600	15600	15600	15600	0
25	20230721	190500	173197880	15600	15600	15600	15600	0
26	20230721	190400	173197880	15600	15600	15600	15600	0
27	20230721	190300	173197880	15600	15600	15600	15600	0
28	20230721	190200	173197880	15600	15600	15600	15600	0
29	20230721	190100	173197880	15600	15600	15600	15600	0
30	20230721	190000	173197880	15600	15600	15600	15600	0
31	20230721	185900	173197880	15600	15600	15600	15600	0
32	20230721	185800	173197880	15600	15600	15600	15600	130
33	20230721	185700	173197880	15600	15600	15600	15600	0
34	20230721	185600	173197880	15600	15600	15600	15600	0
35	20230721	185500	173197880	15600	15600	15600	15600	0
36	20230721	185400	173197880	15600	15600	15600	15600	0
37	20230721	185300	173197880	15600	15600	15600	15600	0
38	20230721	185200	173197880	15600	15600	15600	15600	0
39	20230721	185100	173197880	15600	15600	15600	15600	0
40	20230721	185000	173197880	15600	15600	15600	15600	0
41	20230721	184900	173197880	15600	15600	15600	15600	0
42	20230721	184800	173197880	15600	15600	15600	15600	0
43	20230721	184700	173197880	15600	15600	15600	15600	0
44	20230721	184600	173197880	15600	15600	15600	15600	0
45	20230721	184500	173197880	15600	15600	15600	15600	0
46	20230721	184400	173197880	15600	15600	15600	15600	0
47	20230721	184300	173197880	15600	15600	15600	15600	0
48	20230721	184200	173197880	15600	15600	15600	15600	0
49	20230721	184100	173197880	15600	15600	15600	15600	0
50	20230721	184000	173197880	15600	15600	15600	15600	0
51	20230721	183900	173197880	15600	15600	15600	15600	0
52	20230721	183800	173197880	15600	15600	15600	15600	0
53	20230721	183700	173197880	15600	15600	15600	15600	0
54	20230721	183600	173197880	15600	15600	15600	15600	0
55	20230721	183500	173197880	15600	15600	15600	15600	0
56	20230721	183400	173197880	15600	15600	15600	15600	0
57	20230721	183300	173197880	15600	15600	15600	15600	0
58	20230721	183200	173197880	15600	15600	15600	15600	0
59	20230721	183100	173197880	15600	15600	15600	15600	0
60	20230721	183000	173197880	15600	15600	15600	15600	0
61	20230721	182900	173197880	15600	15600	15600	15600	0
62	20230721	182800	173197880	15600	15600	15600	15600	130
63	20230721	182700	173197880	15600	15600	15600	15600	0
64	20230721	182600	173197880	15600	15600	15600	15600	0
65	20230721	182500	173197880	15600	15600	15600	15600	0
66	20230721	182400	173197880	15600	15600	15600	15600	0
67	20230721	182300	173197880	15600	15600	15600	15600	0
68	20230721	182200	173197880	15600	15600	15600	15600	0
69	20230721	182100	173197880	15600	15600	15600	15600	0
70	20230721	182000	173197880	15600	15600	15600	15600	0
71	20230721	181900	173197880	15600	15600	15600	15600	0
72	20230721	181800	173197880	15600	15600	15600	15600	0
73	20230721	181700	173197880	15600	15600	15600	15600	0
74	20230721	181600	173197880	15600	15600	15600	15600	0
75	20230721	181500	173197880	15600	15600	15600	15600	0
76	20230721	181400	173197880	15600	15600	15600	15600	0
77	20230721	181300	173197880	15600	15600	15600	15600	0
78	20230721	181200	173197880	15600	15600	15600	15600	0
79	20230721	181100	173197880	15600	15600	15600	15600	0
80	20230721	181000	173197880	15600	15600	15600	15600	0
81	20230721	180900	173197880	15600	15600	15600	15600	0
82	20230721	180800	173197880	15600	15600	15600	15600	0
83	20230721	180700	173197880	15600	15600	15600	15600	0
84	20230721	180600	173197880	15600	15600	15600	15600	0
85	20230721	180500	173197880	15600	15600	15600	15600	0
86	20230721	180400	173197880	15600	15600	15600	15600	0
87	20230721	180300	173197880	15600	15600	15600	15600	0
88	20230721	180200	173197880	15600	15600	15600	15600	0
89	20230721	180100	173197880	15600	15600	15600	15600	0
90	20230721	180000	173197880	15600	15600	15600	15600	0
91	20230721	175900	173197880	15600	15600	15600	15600	0
92	20230721	175800	173197880	15600	15600	15600	15600	130
93	20230721	175700	173197880	15600	15600	15600	15600	0
94	20230721	175600	173197880	15600	15600	15600	15600	0
95	20230721	175500	173197880	15600	15600	15600	15600	0
96	20230721	175400	173197880	15600	15600	15600	15600	0
97	20230721	175300	173197880	15600	15600	15600	15600	0
98	20230721	175200	173197880	15600	15600	15600	15600	0
99	20230721	175100	173197880	15600	15600	15600	15600	0
100	20230721	175000	173197880	15600	15600	15600	15600	0
101	20230721	174900	173197880	15600	15600	15600	15600	0
102	20230721	174800	173197880	15600	15600	15600	15600	0
103	20230721	174700	173197880	15600	15600	15600	15600	0
104	20230721	174600	173197880	15600	15600	15600	15600	0
105	20230721	174500	173197880	15600	15600	15600	15600	0
106	20230721	174400	173197880	15600	15600	15600	15600	0
107	20230721	174300	173197880	15600	15600	15600	15600	0
108	20230721	174200	173197880	15600	15600	15600	15600	0
109	20230721	174100	173197880	15600	15600	15600	15600	0
110	20230721	174000	173197880	15600	15600	15600	15600	0
111	20230721	173900	173197880	15600	15600	15600	15600	0
112	20230721	173800	173197880	15600	15600	15600	15600	0
113	20230721	173700	173197880	15600	15600	15600	15600	0
114	20230721	173600	173197880	15600	15600	15600	15600	0
115	20230721	173500	173197880	15600	15600	15600	15600	0
116	20230721	173400	173197880	15600	15600	15600	15600	0
117	20230721	173300	173197880	15600	15600	15600	15600	0
118	20230721	173200	173197880	15600	15600	15600	15600	0
119	20230721	173100	173197880	15600	15600	15600	15600	0
120	20230721	173000	173197880	15600	15600	15600	15600	0
121	20230721	172900	173197880	15600	15600	15600	15600	0
122	20230721	172800	173197880	15600	15600	15600	15600	130
123	20230721	172700	173197880	15600	15600	15600	15600	0
124	20230721	172600	173197880	15600	15600	15600	15600	0
125	20230721	172500	173197880	15600	15600	15600	15600	0
126	20230721	172400	173197880	15600	15600	15600	15600	0
127	20230721	172300	173197880	15600	15600	15600	15600	0
128	20230721	172200	173197880	15600	15600	15600	15600	0
129	20230721	172100	173197880	15600	15600	15600	15600	0
130	20230721	172000	173197880	15600	15600	15600	15600	0
131	20230721	171900	173197880	15600	15600	15600	15600	0
132	20230721	171800	173197880	15600	15600	15600	15600	0
133	20230721	171700	173197880	15600	15600	15600	15600	0
134	20230721	171600	173197880	15600	15600	15600	15600	0
135	20230721	171500	173197880	15600	15600	15600	15600	0
136	20230721	171400	173197880	15600	15600	15600	15600	0
137	20230721	171300	173197880	15600	15600	15600	15600	0
138	20230721	171200	173197880	15600	15600	15600	15600	0
139	20230721	171100	173197880	15600	15600	15600	15600	0
140	20230721	171000	173197880	15600	15600	15600	15600	0
141	20230721	170900	173197880	15600	15600	15600	15600	0
142	20230721	170800	173197880	15600	15600	15600	15600	0
143	20230721	170700	173197880	15600	15600	15600	15600	0
144	20230721	170600	173197880	15600	15600	15600	15600	0
145	20230721	170500	173197880	15600	15600	15600	15600	0
146	20230721	170400	173197880	15600	15600	15600	15600	0
147	20230721	170300	173197880	15600	15600	15600	15600	0
148	20230721	170200	173197880	15600	15600	15600	15600	0
149	20230721	170100	173197880	15600	15600	15600	15600	0
150	20230721	170000	173197880	15600	15600	15600	15600	0
151	20230721	165900	173197880	15600	15600	15600	15600	0
152	20230721	165800	173197880	15600	15600	15600	15600	130
153	20230721	165700	173197880	15600	15600	15600	15600	0
154	20230721	165600	173197880	15600	15600	15600	15600	0
155	20230721	165500	173197880	15600	15600	15600	15600	0
156	20230721	165400	173197880	15600	15600	15600	15600	0
157	20230721	165300	173197880	15600	15600	15600	15600	0
158	20230721	165200	173197880	15600	15600	15600	15600	0
159	20230721	165100	173197880	15600	15600	15600	15600	0
160	20230721	165000	173197880	15600	15600	15600	15600	0
161	20230721	164900	173197880	15600	15600	15600	15600	0
162	20230721	164800	173197880	15600	15600	15600	15600	0
163	20230721	164700	173197880	15600	15600	15600	15600	0
164	20230721	164600	173197880	15600	15600	15600	15600	0
165	20230721	164500	173197880	15600	15600	15600	15600	0
166	20230721	164400	173197880	15600	15600	15600	15600	0
167	20230721	164300	173197880	15600	15600	15600	15600	0
168	20230721	164200	173197880	15600	15600	15600	15600	0
169	20230721	164100	173197880	15600	15600	15600	15600	0
170	20230721	164000	173197880	15600	15600	15600	15600	0
171	20230721	163900	173197880	15600	15600	15600	15600	0
172	20230721	163800	173197880	15600	15600	15600	15600	0
173	20230721	163700	173197880	15600	15600	15600	15600	0
174	20230721	163600	173197880	15600	15600	15600	15600	0
175	20230721	163500	173197880	15600	15600	15600	15600	0
176	20230721	163400	173197880	15600	15600	15600	15600	0
177	20230721	163300	173197880	15600	15600	15600	15600	0
178	20230721	163200	173197880	15600	15600	15600	15600	0
179	20230721	163100	173197880	15600	15600	15600	15600	0
180	20230721	163000	173197880	15600	15600	15600	15600	0
181	20230721	162900	173197880	15600	15600	15600	15600	0
182	20230721	162800	173197880	15600	15600	15600	15600	130
183	20230721	162700	173197880	15600	15600	15600	15600	0
184	20230721	162600	173197880	15600	15600	15600	15600	0
185	20230721	162500	173197880	15600	15600	15600	15600	0
186	20230721	162400	173197880	15600	15600	15600	15600	0
187	20230721	162300	173197880	15600	15600	15600	15600	0
188	20230721	162200	173197880	15600	15600	15600	15600	0
189	20230721	162100	173197880	15600	15600	15600	15600	0
190	20230721	162000	173197880	15600	15600	15600	15600	0
191	20230721	161900	173197880	15600	15600	15600	15600	0
192	20230721	161800	173197880	15600	15600	15600	15600	0
193	20230721	161700	173197880	15600	15600	15600	15600	0
194	20230721	161600	173197880	15600	15600	15600	15600	0
195	20230721	161500	173197880	15600	15600	15600	15600	0
196	20230721	161400	173197880	15600	15600	15600	15600	0
197	20230721	161300	173197880	15600	15600	15600	15600	0
198	20230721	161200	173197880	15600	15600	15600	15600	0
199	20230721	161100	173197880	15600	15600	15600	15600	0
200	20230721	161000	173197880	15600	15600	15600	15600	0
201	20230721	160900	173197880	15600	15600	15600	15600	0
202	20230721	160800	173197880	15600	15600	15600	15600	0
203	20230721	160700	173197880	15600	15600	15600	15600	0
204	20230721	160600	173197880	15600	15600	15600	15600	0
205	20230721	160500	173197880	15600	15600	15600	15600	0
206	20230721	160400	173197880	15600	15600	15600	15600	0
207	20230721	160300	173197880	15600	15600	15600	15600	0
208	20230721	160200	173197880	15600	15600	15600	15600	0
209	20230721	160100	173197880	15600	15600	15600	15600	0
210	20230721	160000	173197880	15600	15600	15600	15600	0
211	20230721	155900	173197880	15600	15600	15600	15600	0
212	20230721	155800	173197880	15600	15600	15600	15600	130
213	20230721	155700	173197880	15600	15600	15600	15600	0
214	20230721	155600	173197880	15600	15600	15600	15600	0
215	20230721	155500	173197880	15600	15600	15600	15600	0
216	20230721	155400	173197880	15600	15600	15600	15600	0
217	20230721	155300	173197880	15600	15600	15600	15600	0
218	20230721	155200	173197880	15600	15600	15600	15600	0
219	20230721	155100	173197880	15600	15600	15600	15600	0
220	20230721	155000	173197880	15600	15600	15600	15600	0
221	20230721	154900	173197880	15600	15600	15600	15600	0
222	20230721	154800	173197880	15600	15600	15600	15600	0
223	20230721	154700	173197880	15600	15600	15600	15600	0
224	20230721	154600	173197880	15600	15600	15600	15600	0
225	20230721	154500	173197880	15600	15600	15600	15600	0
226	20230721	154400	173197880	15600	15600	15600	15600	0
227	20230721	154300	173197880	15600	15600	15600	15600	0
228	20230721	154200	173197880	15600	15600	15600	15600	0
229	20230721	154100	173197880	15600	15600	15600	15600	0
230	20230721	154000	173197880	15600	15600	15600	15600	0
231	20230721	153900	173197880	15600	15600	15600	15600	0
232	20230721	153800	173197880	15600	15600	15600	15600	0
233	20230721	153700	173197880	15600	15600	15600	15600	0
234	20230721	153600	173197880	15600	15600	15600	15600	0
235	20230721	153500	173197880	15600	15600	15600	15600	0
236	20230721	153400	173197880	15600	15600	15600	15600	0
237	20230721	153300	173197880	15600	15600	15600	15600	0
238	20230721	153200	173197880	15600	15600	15600	15600	0
239	20230721	153100	173197880	15600	15600	15600	15600	0
240	20230721	153000	173197880	15600	15600	15600	15600	130
241	20230721	152900	171169880	15590	15590	15590	15590	0
242	20230721	152800	171169880	15590	15590	15590	15590	0
243	20230721	152700	171169880	15590	15590	15590	15590	0
244	20230721	152600	171169880	15590	15590	15590	15590	0
245	20230721	152500	171169880	15590	15590	15590	15590	0
246	20230721	152400	171169880	15590	15590	15590	15590	0
247	20230721	152300	171169880	15590	15590	15590	15590	0
248	20230721	152200	171169880	15590	15590	15590	15590	0
249	20230721	152100	171169880	15590	15590	15590	15590	0
250	20230721	152000	171169880	15590	15590	15590	15590	0
251	20230721	151900	171169880	15590	15590	15590	15590	0
252	20230721	151800	171169880	15590	15590	15590	15590	0
253	20230721	151700	171169880	15590	15590	15590	15590	0
254	20230721	151600	171169880	15590	15590	15590	15590	0
255	20230721	151500	171169880	15590	15590	15590	15590	0
256	20230721	151400	171169880	15590	15590	15590	15590	0
257	20230721	151300	171169880	15590	15590	15590	15590	8
258	20230721	151200	171045160	15590	15590	15590	15590	3
259	20230721	151100	170998390	15590	15590	15590	15590	0
260	20230721	151000	170998390	15590	15590	15590	15590	0
261	20230721	150900	170998390	15590	15590	15590	15590	0
262	20230721	150800	170998390	15590	15590	15590	15590	2
263	20230721	150700	170967210	15590	15580	15590	15580	203
264	20230721	150600	167804440	15590	15590	15590	15590	1
265	20230721	150500	167788850	15590	15590	15590	15590	0
266	20230721	150400	167788850	15590	15590	15590	15590	20
267	20230721	150300	167477050	15590	15590	15590	15590	2
268	20230721	150200	167445870	15590	15590	15590	15590	0
269	20230721	150100	167445870	15590	15590	15590	15590	0
270	20230721	150000	167445870	15590	15590	15590	15590	2
271	20230721	145900	167414690	15590	15590	15590	15590	4
272	20230721	145800	167352330	15580	15580	15580	15580	0
273	20230721	145700	167352330	15580	15580	15580	15580	0
274	20230721	145600	167352330	15580	15580	15580	15580	0
275	20230721	145500	167352330	15580	15580	15580	15580	0
276	20230721	145400	167352330	15580	15580	15580	15580	0
277	20230721	145300	167352330	15580	15580	15580	15580	0
278	20230721	145200	167352330	15580	15580	15580	15580	0
279	20230721	145100	167352330	15580	15580	15580	15580	0
280	20230721	145000	167352330	15580	15580	15580	15580	200
281	20230721	144900	164236330	15620	15620	15620	15620	0
282	20230721	144800	164236330	15620	15620	15620	15620	0
283	20230721	144700	164236330	15620	15620	15620	15620	1
284	20230721	144600	164220710	15590	15590	15590	15590	0
285	20230721	144500	164220710	15590	15590	15590	15590	0
286	20230721	144400	164220710	15590	15590	15590	15590	0
287	20230721	144300	164220710	15590	15590	15590	15590	0
288	20230721	144200	164220710	15590	15590	15590	15590	0
289	20230721	144100	164220710	15590	15590	15590	15590	1
290	20230721	144000	164205120	15590	15590	15590	15590	0
291	20230721	143900	164205120	15590	15590	15590	15590	0
292	20230721	143800	164205120	15590	15590	15590	15590	214
293	20230721	143700	160868860	15590	15610	15610	15590	10
294	20230721	143600	160712930	15590	15590	15590	15590	0
295	20230721	143500	160712930	15590	15590	15590	15590	0
296	20230721	143400	160712930	15590	15590	15590	15590	0
297	20230721	143300	160712930	15590	15600	15600	15590	2
298	20230721	143200	160681740	15600	15600	15600	15600	130
299	20230721	143100	158653740	15590	15590	15590	15590	0
300	20230721	143000	158653740	15590	15590	15590	15590	0
301	20230721	142900	158653740	15590	15590	15590	15590	0
302	20230721	142800	158653740	15590	15590	15590	15590	0
303	20230721	142700	158653740	15590	15590	15590	15590	0
304	20230721	142600	158653740	15590	15590	15590	15590	0
305	20230721	142500	158653740	15590	15590	15590	15590	0
306	20230721	142400	158653740	15590	15590	15590	15590	0
307	20230721	142300	158653740	15590	15590	15590	15590	0
308	20230721	142200	158653740	15590	15590	15590	15590	0
309	20230721	142100	158653740	15590	15590	15590	15590	0
310	20230721	142000	158653740	15590	15600	15600	15590	187
311	20230721	141900	155736760	15600	15600	15600	15600	0
312	20230721	141800	155736760	15600	15600	15600	15600	0
313	20230721	141700	155736760	15600	15600	15600	15600	0
314	20230721	141600	155736760	15600	15600	15600	15600	0
315	20230721	141500	155736760	15600	15600	15600	15600	0
316	20230721	141400	155736760	15600	15600	15600	15600	0
317	20230721	141300	155736760	15600	15600	15600	15600	0
318	20230721	141200	155736760	15600	15600	15600	15600	0
319	20230721	141100	155736760	15600	15600	15600	15600	0
320	20230721	141000	155736760	15600	15600	15600	15600	0
321	20230721	140900	155736760	15600	15600	15600	15600	0
322	20230721	140800	155736760	15600	15600	15600	15600	1
323	20230721	140700	155721160	15580	15580	15580	15580	0
324	20230721	140600	155721160	15580	15580	15580	15580	0
325	20230721	140500	155721160	15580	15580	15580	15580	0
326	20230721	140400	155721160	15580	15580	15580	15580	0
327	20230721	140300	155721160	15580	15580	15580	15580	0
328	20230721	140200	155721160	15580	15580	15580	15580	0
329	20230721	140100	155721160	15580	15580	15580	15580	0
330	20230721	140000	155721160	15580	15580	15580	15580	0
331	20230721	135900	155721160	15580	15580	15580	15580	0
332	20230721	135800	155721160	15580	15580	15580	15580	0
333	20230721	135700	155721160	15580	15580	15580	15580	0
334	20230721	135600	155721160	15580	15580	15580	15580	0
335	20230721	135500	155721160	15580	15580	15580	15580	0
336	20230721	135400	155721160	15580	15580	15580	15580	0
337	20230721	135300	155721160	15580	15580	15580	15580	1
338	20230721	135200	155705580	15580	15580	15580	15580	0
339	20230721	135100	155705580	15580	15580	15580	15580	0
340	20230721	135000	155705580	15580	15580	15580	15580	0
341	20230721	134900	155705580	15580	15580	15580	15580	0
342	20230721	134800	155705580	15580	15580	15580	15580	1
343	20230721	134700	155690000	15590	15600	15600	15590	260
344	20230721	134600	151636590	15590	15590	15590	15590	0
345	20230721	134500	151636590	15590	15590	15590	15590	0
346	20230721	134400	151636590	15590	15600	15600	15590	50
347	20230721	134300	150857050	15590	15590	15590	15590	0
348	20230721	134200	150857050	15590	15590	15590	15590	0
349	20230721	134100	150857050	15590	15590	15590	15590	0
350	20230721	134000	150857050	15590	15590	15590	15590	101
351	20230721	133900	149282460	15590	15590	15590	15590	15
352	20230721	133800	149048610	15600	15670	15670	15600	584
353	20230721	133700	139929780	15630	15630	15630	15630	1
354	20230721	133600	139914150	15670	15670	15670	15670	0
355	20230721	133500	139914150	15670	15670	15670	15670	135
356	20230721	133400	137798700	15680	15680	15680	15680	0
357	20230721	133300	137798700	15680	15680	15680	15680	0
358	20230721	133200	137798700	15680	15680	15680	15680	0
359	20230721	133100	137798700	15680	15660	15680	15660	28
360	20230721	133000	137359950	15660	15640	15660	15640	370
361	20230721	132900	131565780	15600	15600	15600	15600	0
362	20230721	132800	131565780	15600	15600	15600	15600	0
363	20230721	132700	131565780	15600	15600	15600	15600	0
364	20230721	132600	131565780	15600	15600	15600	15600	0
365	20230721	132500	131565780	15600	15600	15600	15600	23
366	20230721	132400	131206980	15670	15670	15670	15670	0
367	20230721	132300	131206980	15670	15670	15670	15670	0
368	20230721	132200	131206980	15670	15670	15670	15670	0
369	20230721	132100	131206980	15670	15670	15670	15670	0
370	20230721	132000	131206980	15670	15670	15670	15670	0
371	20230721	131900	131206980	15670	15670	15670	15670	0
372	20230721	131800	131206980	15670	15670	15670	15670	0
373	20230721	131700	131206980	15670	15620	15670	15600	642
374	20230721	131600	121186370	15660	15650	15660	15650	5
375	20230721	131500	121108080	15640	15640	15640	15640	0
376	20230721	131400	121108080	15640	15640	15640	15640	0
377	20230721	131300	121108080	15640	15640	15640	15640	0
378	20230721	131200	121108080	15640	15640	15640	15640	0
379	20230721	131100	121108080	15640	15640	15640	15640	250
380	20230721	131000	117198080	15610	15610	15610	15610	0
381	20230721	130900	117198080	15610	15650	15650	15610	250
382	20230721	130800	113292500	15650	15650	15650	15650	3
383	20230721	130700	113245550	15650	15650	15650	15650	5
384	20230721	130600	113167300	15650	15650	15650	15650	0
385	20230721	130500	113167300	15650	15650	15650	15650	0
386	20230721	130400	113167300	15650	15650	15650	15650	0
387	20230721	130300	113167300	15650	15650	15650	15650	1
388	20230721	130200	113151650	15650	15670	15670	15650	185
389	20230721	130100	110253280	15640	15640	15640	15640	0
390	20230721	130000	110253280	15640	15640	15640	15640	0
391	20230721	125900	110253280	15640	15640	15640	15640	0
392	20230721	125800	110253280	15640	15640	15640	15640	0
393	20230721	125700	110253280	15640	15640	15640	15640	0
394	20230721	125600	110253280	15640	15640	15640	15640	0
395	20230721	125500	110253280	15640	15640	15640	15640	0
396	20230721	125400	110253280	15640	15640	15640	15640	0
397	20230721	125300	110253280	15640	15640	15640	15640	0
398	20230721	125200	110253280	15640	15640	15640	15640	0
399	20230721	125100	110253280	15640	15640	15640	15640	0
400	20230721	125000	110253280	15640	15640	15640	15640	0
401	20230721	124900	110253280	15640	15640	15640	15640	0
402	20230721	124800	110253280	15640	15640	15640	15640	0
403	20230721	124700	110253280	15640	15640	15640	15640	0
404	20230721	124600	110253280	15640	15640	15640	15640	0
405	20230721	124500	110253280	15640	15640	15640	15640	0
406	20230721	124400	110253280	15640	15640	15640	15640	0
407	20230721	124300	110253280	15640	15640	15640	15640	0
408	20230721	124200	110253280	15640	15650	15680	15640	22
409	20230721	124100	109908930	15640	15640	15640	15640	135
410	20230721	124000	107797530	15610	15610	15610	15610	0
411	20230721	123900	107797530	15610	15610	15610	15610	0
412	20230721	123800	107797530	15610	15610	15610	15610	1
413	20230721	123700	107781920	15610	15610	15610	15610	0
414	20230721	123600	107781920	15610	15610	15610	15610	0
415	20230721	123500	107781920	15610	15610	15610	15610	0
416	20230721	123400	107781920	15610	15610	15610	15610	0
417	20230721	123300	107781920	15610	15610	15610	15610	1
418	20230721	123200	107766310	15640	15640	15640	15640	0
419	20230721	123100	107766310	15640	15640	15640	15640	0
420	20230721	123000	107766310	15640	15610	15640	15610	2
421	20230721	122900	107735060	15610	15610	15610	15610	0
422	20230721	122800	107735060	15610	15610	15610	15610	0
423	20230721	122700	107735060	15610	15610	15610	15610	1
424	20230721	122600	107719450	15640	15640	15640	15640	0
425	20230721	122500	107719450	15640	15640	15640	15640	0
426	20230721	122400	107719450	15640	15610	15640	15610	2
427	20230721	122300	107688200	15610	15610	15610	15610	1
428	20230721	122200	107672590	15630	15630	15630	15630	0
429	20230721	122100	107672590	15630	15630	15630	15630	0
430	20230721	122000	107672590	15630	15630	15630	15630	0
431	20230721	121900	107672590	15630	15630	15630	15630	0
432	20230721	121800	107672590	15630	15630	15630	15630	0
433	20230721	121700	107672590	15630	15600	15630	15600	209
434	20230721	121600	104405950	15600	15600	15600	15600	0
435	20230721	121500	104405950	15600	15600	15600	15600	0
436	20230721	121400	104405950	15600	15600	15600	15600	0
437	20230721	121300	104405950	15600	15610	15610	15600	37
438	20230721	121200	103828440	15640	15640	15640	15640	0
439	20230721	121100	103828440	15640	15640	15640	15640	0
440	20230721	121000	103828440	15640	15640	15640	15640	0
441	20230721	120900	103828440	15640	15640	15640	15640	2
442	20230721	120800	103797160	15640	15640	15640	15640	0
443	20230721	120700	103797160	15640	15640	15640	15640	1
444	20230721	120600	103781520	15610	15610	15610	15610	1
445	20230721	120500	103765910	15610	15610	15610	15610	0
446	20230721	120400	103765910	15610	15610	15610	15610	0
447	20230721	120300	103765910	15610	15610	15610	15610	0
448	20230721	120200	103765910	15610	15610	15610	15610	1
449	20230721	120100	103750300	15640	15640	15640	15640	0
450	20230721	120000	103750300	15640	15640	15640	15640	0
451	20230721	115900	103750300	15640	15640	15640	15640	630
452	20230721	115800	93897100	15610	15610	15610	15610	1
453	20230721	115700	93881490	15640	15640	15640	15640	0
454	20230721	115600	93881490	15640	15640	15640	15640	0
455	20230721	115500	93881490	15640	15640	15640	15640	0
456	20230721	115400	93881490	15640	15640	15640	15640	1
457	20230721	115300	93865850	15640	15640	15640	15640	0
458	20230721	115200	93865850	15640	15640	15640	15640	0
459	20230721	115100	93865850	15640	15640	15640	15640	0
460	20230721	115000	93865850	15640	15640	15640	15640	0
461	20230721	114900	93865850	15640	15640	15640	15640	0
462	20230721	114800	93865850	15640	15640	15640	15640	0
463	20230721	114700	93865850	15640	15640	15640	15640	553
464	20230721	114600	85216930	15610	15630	15630	15610	6
465	20230721	114500	85123250	15630	15620	15630	15620	459
466	20230721	114400	77949090	15620	15620	15620	15620	164
467	20230721	114300	75387410	15620	15620	15620	15620	217
468	20230721	114200	71997870	15610	15610	15610	15610	0
469	20230721	114100	71997870	15610	15610	15610	15610	0
470	20230721	114000	71997870	15610	15610	15610	15610	97
471	20230721	113900	70483700	15610	15610	15610	15610	2
472	20230721	113800	70452480	15610	15610	15610	15610	297
473	20230721	113700	65816310	15600	15600	15600	15600	0
474	20230721	113600	65816310	15600	15610	15610	15600	137
475	20230721	113500	63678330	15610	15610	15610	15610	0
476	20230721	113400	63678330	15610	15610	15610	15610	0
477	20230721	113300	63678330	15610	15610	15610	15610	0
478	20230721	113200	63678330	15610	15610	15610	15610	0
479	20230721	113100	63678330	15610	15610	15610	15610	10
480	20230721	113000	63522230	15610	15610	15610	15610	0
481	20230721	112900	63522230	15610	15610	15610	15610	10
482	20230721	112800	63366130	15620	15620	15620	15620	6
483	20230721	112700	63272410	15620	15620	15620	15620	1
484	20230721	112600	63256790	15620	15620	15620	15620	33
485	20230721	112500	62741330	15620	15620	15620	15620	10
486	20230721	112400	62585130	15610	15610	15610	15610	14
487	20230721	112300	62366590	15620	15620	15620	15620	10
488	20230721	112200	62210390	15620	15620	15620	15620	20
489	20230721	112100	61897990	15630	15630	15630	15630	0
490	20230721	112000	61897990	15630	15630	15630	15630	0
491	20230721	111900	61897990	15630	15630	15630	15630	0
492	20230721	111800	61897990	15630	15630	15630	15630	0
493	20230721	111700	61897990	15630	15630	15630	15630	0
494	20230721	111600	61897990	15630	15630	15630	15630	0
495	20230721	111500	61897990	15630	15630	15630	15630	0
496	20230721	111400	61897990	15630	15630	15630	15630	0
497	20230721	111300	61897990	15630	15630	15630	15630	0
498	20230721	111200	61897990	15630	15630	15630	15630	0
499	20230721	111100	61897990	15630	15630	15630	15630	0
500	20230721	111000	61897990	15630	15630	15630	15630	0
501	20230721	110900	61897990	15630	15630	15630	15630	0
502	20230721	110800	61897990	15630	15630	15630	15630	0
503	20230721	110700	61897990	15630	15630	15630	15630	0
504	20230721	110600	61897990	15630	15630	15630	15630	1
505	20230721	110500	61882360	15620	15620	15620	15620	296
506	20230721	110400	57258840	15590	15590	15590	15590	0
507	20230721	110300	57258840	15590	15590	15590	15590	1
508	20230721	110200	57243250	15590	15590	15590	15590	0
509	20230721	110100	57243250	15590	15590	15590	15590	0
510	20230721	110000	57243250	15590	15590	15590	15590	0
511	20230721	105900	57243250	15590	15590	15590	15590	0
512	20230721	105800	57243250	15590	15590	15590	15590	2
513	20230721	105700	57212070	15600	15600	15600	15600	117
514	20230721	105600	55386870	15600	15600	15600	15600	0
515	20230721	105500	55386870	15600	15600	15600	15600	1
516	20230721	105400	55371270	15610	15620	15620	15610	11
517	20230721	105300	55199550	15630	15630	15630	15630	0
518	20230721	105200	55199550	15630	15630	15630	15630	0
519	20230721	105100	55199550	15630	15630	15630	15630	0
520	20230721	105000	55199550	15630	15630	15630	15630	0
521	20230721	104900	55199550	15630	15630	15630	15630	0
522	20230721	104800	55199550	15630	15630	15630	15630	0
523	20230721	104700	55199550	15630	15630	15630	15630	302
524	20230721	104600	50479290	15610	15610	15610	15610	133
525	20230721	104500	48403160	15640	15640	15640	15640	0
526	20230721	104400	48403160	15640	15640	15640	15640	2
527	20230721	104300	48371880	15640	15640	15640	15640	0
528	20230721	104200	48371880	15640	15640	15640	15640	0
529	20230721	104100	48371880	15640	15640	15640	15640	0
530	20230721	104000	48371880	15640	15640	15640	15640	7
531	20230721	103900	48262400	15600	15600	15600	15600	0
532	20230721	103800	48262400	15600	15620	15620	15600	365
533	20230721	103700	42564680	15620	15620	15620	15620	0
534	20230721	103600	42564680	15620	15620	15620	15620	0
535	20230721	103500	42564680	15620	15620	15620	15620	0
536	20230721	103400	42564680	15620	15620	15620	15620	0
537	20230721	103300	42564680	15620	15620	15620	15620	0
538	20230721	103200	42564680	15620	15620	15620	15620	0
539	20230721	103100	42564680	15620	15620	15620	15620	0
540	20230721	103000	42564680	15620	15620	15620	15620	28
541	20230721	102900	42127320	15620	15620	15620	15620	0
542	20230721	102800	42127320	15620	15620	15620	15620	213
543	20230721	102700	38800260	15640	15640	15640	15640	0
544	20230721	102600	38800260	15640	15630	15640	15620	77
545	20230721	102500	37596140	15630	15640	15640	15630	186
546	20230721	102400	34688010	15650	15660	15660	15650	84
547	20230721	102300	33373130	15660	15660	15660	15660	0
548	20230721	102200	33373130	15660	15660	15660	15660	0
549	20230721	102100	33373130	15660	15660	15660	15660	85
550	20230721	102000	32042030	15660	15660	15660	15660	0
551	20230721	101900	32042030	15660	15650	15660	15650	2
552	20230721	101800	32010720	15650	15650	15650	15650	0
553	20230721	101700	32010720	15650	15650	15650	15650	0
554	20230721	101600	32010720	15650	15650	15650	15650	0
555	20230721	101500	32010720	15650	15650	15650	15650	47
556	20230721	101400	31275170	15660	15660	15660	15660	39
557	20230721	101300	30664430	15660	15660	15660	15660	2
558	20230721	101200	30633110	15670	15670	15670	15670	0
559	20230721	101100	30633110	15670	15670	15670	15670	0
560	20230721	101000	30633110	15670	15670	15670	15670	0
561	20230721	100900	30633110	15670	15670	15670	15670	0
562	20230721	100800	30633110	15670	15670	15670	15670	0
563	20230721	100700	30633110	15670	15670	15670	15670	0
564	20230721	100600	30633110	15670	15670	15670	15670	0
565	20230721	100500	30633110	15670	15670	15670	15670	0
566	20230721	100400	30633110	15670	15650	15670	15650	201
567	20230721	100300	27483460	15680	15680	15680	15680	0
568	20230721	100200	27483460	15680	15680	15680	15680	1
569	20230721	100100	27467780	15640	15640	15640	15640	0
570	20230721	100000	27467780	15640	15640	15640	15640	0
571	20230721	095900	27467780	15640	15640	15640	15640	0
572	20230721	095800	27467780	15640	15640	15640	15640	0
573	20230721	095700	27467780	15640	15650	15650	15640	31
574	20230721	095600	26982840	15650	15650	15650	15650	0
575	20230721	095500	26982840	15650	15650	15650	15650	0
576	20230721	095400	26982840	15650	15650	15650	15650	0
577	20230721	095300	26982840	15650	15650	15650	15650	0
578	20230721	095200	26982840	15650	15670	15670	15650	172
579	20230721	095100	24289850	15700	15700	15700	15700	0
580	20230721	095000	24289850	15700	15700	15700	15700	0
581	20230721	094900	24289850	15700	15700	15700	15700	1
582	20230721	094800	24274150	15700	15670	15700	15670	711
583	20230721	094700	13114540	15670	15670	15670	15670	1
584	20230721	094600	13098870	15710	15710	15710	15710	0
585	20230721	094500	13098870	15710	15710	15710	15710	0
586	20230721	094400	13098870	15710	15710	15710	15670	367
587	20230721	094300	7335220	15690	15690	15690	15690	10
588	20230721	094200	7178320	15720	15720	15720	15720	0
589	20230721	094100	7178320	15720	15720	15720	15720	1
590	20230721	094000	7162600	15690	15690	15690	15690	0
591	20230721	093900	7162600	15690	15690	15690	15690	0
592	20230721	093800	7162600	15690	15700	15700	15690	14
593	20230721	093700	6942930	15720	15720	15720	15710	31
594	20230721	093600	6455620	15720	15720	15720	15720	0
595	20230721	093500	6455620	15720	15720	15720	15720	3
596	20230721	093400	6408460	15710	15710	15710	15710	0
597	20230721	093300	6408460	15710	15710	15710	15710	1
598	20230721	093200	6392750	15720	15720	15720	15720	0
599	20230721	093100	6392750	15720	15720	15720	15720	0
600	20230721	093000	6392750	15720	15720	15720	15720	1
601	20230721	092900	6377030	15670	15760	15760	15670	383
602	20230721	092800	346780	15720	15720	15720	15720	0
603	20230721	092700	346780	15720	15720	15720	15720	0
604	20230721	092600	346780	15720	15720	15720	15720	0
605	20230721	092500	346780	15720	15720	15720	15720	1
606	20230721	092400	331060	15770	15740	15770	15720	7
607	20230721	092300	220920	15780	15780	15780	15780	0
608	20230721	092200	220920	15780	15780	15780	15780	0
609	20230721	092100	220920	15780	15780	15780	15780	0
610	20230721	092000	220920	15780	15780	15780	15780	0
611	20230721	091900	220920	15780	15780	15780	15780	0
612	20230721	091800	220920	15780	15780	15780	15780	0
613	20230721	091700	220920	15780	15780	15780	15780	0
614	20230721	091600	220920	15780	15780	15780	15780	0
615	20230721	091500	220920	15780	15780	15780	15780	0
616	20230721	091400	220920	15780	15780	15780	15780	0
617	20230721	091300	220920	15780	15780	15780	15780	0
618	20230721	091200	220920	15780	15780	15780	15780	0
619	20230721	091100	220920	15780	15780	15780	15780	0
620	20230721	091000	220920	15780	15780	15780	15780	0
621	20230721	090900	220920	15780	15780	15780	15780	0
622	20230721	090800	220920	15780	15780	15780	15780	0
623	20230721	090700	220920	15780	15780	15780	15780	0
624	20230721	090600	220920	15780	15780	15780	15780	0
625	20230721	090500	220920	15780	15780	15780	15780	0
626	20230721	090400	220920	15780	15780	15780	15780	0
627	20230721	090300	220920	15780	15780	15780	15780	0
628	20230721	090200	220920	15780	15780	15780	15780	0
629	20230721	090100	220920	15780	15780	15780	15780	0
630	20230721	090000	220920	15780	15780	15780	15780	14