KissMeData/001550/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183300	345948160	15890	15890	15890	15890	200
3	20230703	183200	345948160	15890	15890	15890	15890	0
4	20230703	183100	345948160	15890	15890	15890	15890	0
5	20230703	183000	345948160	15890	15890	15890	15890	0
6	20230703	182900	345948160	15890	15890	15890	15890	0
7	20230703	182800	345948160	15890	15890	15890	15890	0
8	20230703	182700	345948160	15890	15890	15890	15890	0
9	20230703	182600	345948160	15890	15890	15890	15890	0
10	20230703	182500	345948160	15890	15890	15890	15890	0
11	20230703	182400	345948160	15890	15890	15890	15890	0
12	20230703	182300	345948160	15890	15890	15890	15890	0
13	20230703	182200	345948160	15890	15890	15890	15890	0
14	20230703	182100	345948160	15890	15890	15890	15890	0
15	20230703	182000	345948160	15890	15890	15890	15890	0
16	20230703	181900	345948160	15890	15890	15890	15890	0
17	20230703	181800	345948160	15890	15890	15890	15890	0
18	20230703	181700	345948160	15890	15890	15890	15890	0
19	20230703	181600	345948160	15890	15890	15890	15890	0
20	20230703	181500	345948160	15890	15890	15890	15890	0
21	20230703	181400	345948160	15890	15890	15890	15890	0
22	20230703	181300	345948160	15890	15890	15890	15890	0
23	20230703	181200	345948160	15890	15890	15890	15890	0
24	20230703	181100	345948160	15890	15890	15890	15890	0
25	20230703	181000	345948160	15890	15890	15890	15890	0
26	20230703	180900	345948160	15890	15890	15890	15890	0
27	20230703	180800	345948160	15890	15890	15890	15890	0
28	20230703	180700	345948160	15890	15890	15890	15890	0
29	20230703	180600	345948160	15890	15890	15890	15890	0
30	20230703	180500	345948160	15890	15890	15890	15890	0
31	20230703	180400	345948160	15890	15890	15890	15890	0
32	20230703	180300	345948160	15890	15890	15890	15890	200
33	20230703	180200	345948160	15890	15890	15890	15890	0
34	20230703	180100	345948160	15890	15890	15890	15890	0
35	20230703	180000	345948160	15890	15890	15890	15890	0
36	20230703	175900	345948160	15890	15890	15890	15890	0
37	20230703	175800	345948160	15890	15890	15890	15890	0
38	20230703	175700	345948160	15890	15890	15890	15890	0
39	20230703	175600	345948160	15890	15890	15890	15890	0
40	20230703	175500	345948160	15890	15890	15890	15890	0
41	20230703	175400	345948160	15890	15890	15890	15890	0
42	20230703	175300	345948160	15890	15890	15890	15890	0
43	20230703	175200	345948160	15890	15890	15890	15890	0
44	20230703	175100	345948160	15890	15890	15890	15890	0
45	20230703	175000	345948160	15890	15890	15890	15890	0
46	20230703	174900	345948160	15890	15890	15890	15890	0
47	20230703	174800	345948160	15890	15890	15890	15890	0
48	20230703	174700	345948160	15890	15890	15890	15890	0
49	20230703	174600	345948160	15890	15890	15890	15890	0
50	20230703	174500	345948160	15890	15890	15890	15890	0
51	20230703	174400	345948160	15890	15890	15890	15890	0
52	20230703	174300	345948160	15890	15890	15890	15890	0
53	20230703	174200	345948160	15890	15890	15890	15890	0
54	20230703	174100	345948160	15890	15890	15890	15890	0
55	20230703	174000	345948160	15890	15890	15890	15890	0
56	20230703	173900	345948160	15890	15890	15890	15890	0
57	20230703	173800	345948160	15890	15890	15890	15890	0
58	20230703	173700	345948160	15890	15890	15890	15890	0
59	20230703	173600	345948160	15890	15890	15890	15890	0
60	20230703	173500	345948160	15890	15890	15890	15890	0
61	20230703	173400	345948160	15890	15890	15890	15890	0
62	20230703	173300	345948160	15890	15890	15890	15890	200
63	20230703	173200	345948160	15890	15890	15890	15890	0
64	20230703	173100	345948160	15890	15890	15890	15890	0
65	20230703	173000	345948160	15890	15890	15890	15890	0
66	20230703	172900	345948160	15890	15890	15890	15890	0
67	20230703	172800	345948160	15890	15890	15890	15890	0
68	20230703	172700	345948160	15890	15890	15890	15890	0
69	20230703	172600	345948160	15890	15890	15890	15890	0
70	20230703	172500	345948160	15890	15890	15890	15890	0
71	20230703	172400	345948160	15890	15890	15890	15890	0
72	20230703	172300	345948160	15890	15890	15890	15890	0
73	20230703	172200	345948160	15890	15890	15890	15890	0
74	20230703	172100	345948160	15890	15890	15890	15890	0
75	20230703	172000	345948160	15890	15890	15890	15890	0
76	20230703	171900	345948160	15890	15890	15890	15890	0
77	20230703	171800	345948160	15890	15890	15890	15890	0
78	20230703	171700	345948160	15890	15890	15890	15890	0
79	20230703	171600	345948160	15890	15890	15890	15890	0
80	20230703	171500	345948160	15890	15890	15890	15890	0
81	20230703	171400	345948160	15890	15890	15890	15890	0
82	20230703	171300	345948160	15890	15890	15890	15890	0
83	20230703	171200	345948160	15890	15890	15890	15890	0
84	20230703	171100	345948160	15890	15890	15890	15890	0
85	20230703	171000	345948160	15890	15890	15890	15890	0
86	20230703	170900	345948160	15890	15890	15890	15890	0
87	20230703	170800	345948160	15890	15890	15890	15890	0
88	20230703	170700	345948160	15890	15890	15890	15890	0
89	20230703	170600	345948160	15890	15890	15890	15890	0
90	20230703	170500	345948160	15890	15890	15890	15890	0
91	20230703	170400	345948160	15890	15890	15890	15890	0
92	20230703	170300	345948160	15890	15890	15890	15890	200
93	20230703	170200	345948160	15890	15890	15890	15890	0
94	20230703	170100	345948160	15890	15890	15890	15890	0
95	20230703	170000	345948160	15890	15890	15890	15890	0
96	20230703	165900	345948160	15890	15890	15890	15890	0
97	20230703	165800	345948160	15890	15890	15890	15890	0
98	20230703	165700	345948160	15890	15890	15890	15890	0
99	20230703	165600	345948160	15890	15890	15890	15890	0
100	20230703	165500	345948160	15890	15890	15890	15890	0
101	20230703	165400	345948160	15890	15890	15890	15890	0
102	20230703	165300	345948160	15890	15890	15890	15890	0
103	20230703	165200	345948160	15890	15890	15890	15890	0
104	20230703	165100	345948160	15890	15890	15890	15890	0
105	20230703	165000	345948160	15890	15890	15890	15890	0
106	20230703	164900	345948160	15890	15890	15890	15890	0
107	20230703	164800	345948160	15890	15890	15890	15890	0
108	20230703	164700	345948160	15890	15890	15890	15890	0
109	20230703	164600	345948160	15890	15890	15890	15890	0
110	20230703	164500	345948160	15890	15890	15890	15890	0
111	20230703	164400	345948160	15890	15890	15890	15890	0
112	20230703	164300	345948160	15890	15890	15890	15890	0
113	20230703	164200	345948160	15890	15890	15890	15890	0
114	20230703	164100	345948160	15890	15890	15890	15890	0
115	20230703	164000	345948160	15890	15890	15890	15890	0
116	20230703	163900	345948160	15890	15890	15890	15890	0
117	20230703	163800	345948160	15890	15890	15890	15890	0
118	20230703	163700	345948160	15890	15890	15890	15890	0
119	20230703	163600	345948160	15890	15890	15890	15890	0
120	20230703	163500	345948160	15890	15890	15890	15890	0
121	20230703	163400	345948160	15890	15890	15890	15890	0
122	20230703	163300	345948160	15890	15890	15890	15890	200
123	20230703	163200	345948160	15890	15890	15890	15890	0
124	20230703	163100	345948160	15890	15890	15890	15890	0
125	20230703	163000	345948160	15890	15890	15890	15890	0
126	20230703	162900	345948160	15890	15890	15890	15890	0
127	20230703	162800	345948160	15890	15890	15890	15890	0
128	20230703	162700	345948160	15890	15890	15890	15890	0
129	20230703	162600	345948160	15890	15890	15890	15890	0
130	20230703	162500	345948160	15890	15890	15890	15890	0
131	20230703	162400	345948160	15890	15890	15890	15890	0
132	20230703	162300	345948160	15890	15890	15890	15890	0
133	20230703	162200	345948160	15890	15890	15890	15890	0
134	20230703	162100	345948160	15890	15890	15890	15890	0
135	20230703	162000	345948160	15890	15890	15890	15890	0
136	20230703	161900	345948160	15890	15890	15890	15890	0
137	20230703	161800	345948160	15890	15890	15890	15890	0
138	20230703	161700	345948160	15890	15890	15890	15890	0
139	20230703	161600	345948160	15890	15890	15890	15890	0
140	20230703	161500	345948160	15890	15890	15890	15890	0
141	20230703	161400	345948160	15890	15890	15890	15890	0
142	20230703	161300	345948160	15890	15890	15890	15890	0
143	20230703	161200	345948160	15890	15890	15890	15890	0
144	20230703	161100	345948160	15890	15890	15890	15890	0
145	20230703	161000	345948160	15890	15890	15890	15890	0
146	20230703	160900	345948160	15890	15890	15890	15890	0
147	20230703	160800	345948160	15890	15890	15890	15890	0
148	20230703	160700	345948160	15890	15890	15890	15890	0
149	20230703	160600	345948160	15890	15890	15890	15890	0
150	20230703	160500	345948160	15890	15890	15890	15890	0
151	20230703	160400	345948160	15890	15890	15890	15890	0
152	20230703	160300	345948160	15890	15890	15890	15890	200
153	20230703	160200	345948160	15890	15890	15890	15890	0
154	20230703	160100	345948160	15890	15890	15890	15890	0
155	20230703	160000	345948160	15890	15890	15890	15890	0
156	20230703	155900	345948160	15890	15890	15890	15890	0
157	20230703	155800	345948160	15890	15890	15890	15890	0
158	20230703	155700	345948160	15890	15890	15890	15890	0
159	20230703	155600	345948160	15890	15890	15890	15890	0
160	20230703	155500	345948160	15890	15890	15890	15890	0
161	20230703	155400	345948160	15890	15890	15890	15890	0
162	20230703	155300	345948160	15890	15890	15890	15890	0
163	20230703	155200	345948160	15890	15890	15890	15890	0
164	20230703	155100	345948160	15890	15890	15890	15890	0
165	20230703	155000	345948160	15890	15890	15890	15890	0
166	20230703	154900	345948160	15890	15890	15890	15890	0
167	20230703	154800	345948160	15890	15890	15890	15890	0
168	20230703	154700	345948160	15890	15890	15890	15890	0
169	20230703	154600	345948160	15890	15890	15890	15890	0
170	20230703	154500	345948160	15890	15890	15890	15890	0
171	20230703	154400	345948160	15890	15890	15890	15890	0
172	20230703	154300	345948160	15890	15890	15890	15890	0
173	20230703	154200	345948160	15890	15890	15890	15890	0
174	20230703	154100	345948160	15890	15890	15890	15890	0
175	20230703	154000	345948160	15890	15890	15890	15890	0
176	20230703	153900	345948160	15890	15890	15890	15890	0
177	20230703	153800	345948160	15890	15890	15890	15890	0
178	20230703	153700	345948160	15890	15890	15890	15890	0
179	20230703	153600	345948160	15890	15890	15890	15890	0
180	20230703	153500	345948160	15890	15890	15890	15890	0
181	20230703	153400	345948160	15890	15890	15890	15890	0
182	20230703	153300	345948160	15890	15890	15890	15890	200
183	20230703	153200	345948160	15890	15890	15890	15890	0
184	20230703	153100	345948160	15890	15890	15890	15890	0
185	20230703	153000	345948160	15890	15890	15890	15890	200
186	20230703	152900	342770160	15880	15880	15880	15880	0
187	20230703	152800	342770160	15880	15880	15880	15880	0
188	20230703	152700	342770160	15880	15880	15880	15880	0
189	20230703	152600	342770160	15880	15880	15880	15880	0
190	20230703	152500	342770160	15880	15880	15880	15880	0
191	20230703	152400	342770160	15880	15880	15880	15880	0
192	20230703	152300	342770160	15880	15880	15880	15880	0
193	20230703	152200	342770160	15880	15880	15880	15880	0
194	20230703	152100	342770160	15880	15880	15880	15880	0
195	20230703	152000	342770160	15880	15880	15880	15880	0
196	20230703	151900	342770160	15880	15890	15890	15880	330
197	20230703	151800	337528210	15890	15900	15900	15890	5
198	20230703	151700	337448750	15890	15890	15890	15880	43
199	20230703	151600	336765490	15890	15890	15890	15890	52
200	20230703	151500	335939210	15890	15890	15890	15890	4
201	20230703	151400	335875650	15880	15880	15890	15880	37
202	20230703	151300	335287820	15880	15880	15880	15880	0
203	20230703	151200	335287820	15880	15880	15880	15880	10
204	20230703	151100	335129020	15880	15880	15880	15880	20
205	20230703	151000	334811420	15880	15880	15880	15880	2
206	20230703	150900	334779660	15880	15880	15880	15880	4
207	20230703	150800	334716140	15880	15880	15880	15880	40
208	20230703	150700	334080940	15880	15880	15880	15880	0
209	20230703	150600	334080940	15880	15880	15880	15880	4
210	20230703	150500	334017420	15880	15880	15880	15880	4
211	20230703	150400	333953900	15880	15880	15880	15880	1
212	20230703	150300	333938020	15890	15890	15890	15890	378
213	20230703	150200	327931600	15890	15890	15890	15890	0
214	20230703	150100	327931600	15890	15890	15890	15890	0
215	20230703	150000	327931600	15890	15890	15890	15890	0
216	20230703	145900	327931600	15890	15890	15890	15890	4
217	20230703	145800	327868040	15900	15900	15900	15900	0
218	20230703	145700	327868040	15900	15900	15900	15900	0
219	20230703	145600	327868040	15900	15900	15900	15900	9
220	20230703	145500	327724940	15890	15890	15890	15890	0
221	20230703	145400	327724940	15890	15890	15890	15890	4
222	20230703	145300	327661380	15890	15890	15890	15890	0
223	20230703	145200	327661380	15890	15890	15890	15890	0
224	20230703	145100	327661380	15890	15890	15890	15890	4
225	20230703	145000	327597820	15890	15890	15890	15890	0
226	20230703	144900	327597820	15890	15890	15890	15890	0
227	20230703	144800	327597820	15890	15890	15890	15890	4
228	20230703	144700	327534260	15890	15890	15890	15890	4
229	20230703	144600	327470700	15890	15890	15890	15890	404
230	20230703	144500	321051140	15900	15890	15900	15890	6
231	20230703	144400	320955780	15890	15890	15890	15890	0
232	20230703	144300	320955780	15890	15890	15890	15890	0
233	20230703	144200	320955780	15890	15890	15890	15890	4
234	20230703	144100	320892220	15890	15890	15890	15890	0
235	20230703	144000	320892220	15890	15890	15890	15890	0
236	20230703	143900	320892220	15890	15890	15890	15890	0
237	20230703	143800	320892220	15890	15890	15890	15890	5
238	20230703	143700	320812770	15890	15890	15890	15890	4
239	20230703	143600	320749210	15890	15900	15900	15890	74
240	20230703	143500	319572650	15900	15900	15900	15900	10
241	20230703	143400	319413650	15890	15890	15890	15890	4
242	20230703	143300	319350090	15890	15890	15890	15890	0
243	20230703	143200	319350090	15890	15890	15890	15890	0
244	20230703	143100	319350090	15890	15890	15890	15890	9
245	20230703	143000	319207080	15890	15890	15890	15890	4
246	20230703	142900	319143520	15890	15890	15890	15890	84
247	20230703	142800	317808760	15890	15890	15890	15890	0
248	20230703	142700	317808760	15890	15890	15890	15890	4
249	20230703	142600	317745200	15890	15890	15890	15890	0
250	20230703	142500	317745200	15890	15890	15890	15890	0
251	20230703	142400	317745200	15890	15890	15890	15890	4
252	20230703	142300	317681640	15890	15890	15890	15890	0
253	20230703	142200	317681640	15890	15890	15890	15890	18
254	20230703	142100	317395620	15890	15890	15890	15890	4
255	20230703	142000	317332060	15890	15890	15890	15890	0
256	20230703	141900	317332060	15890	15890	15890	15890	27
257	20230703	141800	316903030	15890	15890	15890	15880	104
258	20230703	141700	315250510	15890	15890	15890	15890	0
259	20230703	141600	315250510	15890	15890	15890	15890	4
260	20230703	141500	315186950	15900	15900	15900	15900	0
261	20230703	141400	315186950	15900	15900	15900	15900	0
262	20230703	141300	315186950	15900	15900	15900	15900	1
263	20230703	141200	315171050	15900	15900	15900	15900	1
264	20230703	141100	315155150	15900	15900	15900	15900	0
265	20230703	141000	315155150	15900	15900	15900	15900	3
266	20230703	140900	315107450	15890	15890	15890	15890	14
267	20230703	140800	314884990	15900	15900	15900	15900	0
268	20230703	140700	314884990	15900	15900	15900	15900	0
269	20230703	140600	314884990	15900	15900	15900	15900	14
270	20230703	140500	314662390	15890	15890	15890	15890	4
271	20230703	140400	314598830	15890	15890	15890	15890	0
272	20230703	140300	314598830	15890	15890	15890	15890	34
273	20230703	140200	314058570	15890	15890	15890	15890	4
274	20230703	140100	313995010	15890	15890	15890	15890	0
275	20230703	140000	313995010	15890	15890	15890	15890	0
276	20230703	135900	313995010	15890	15900	15900	15890	14
277	20230703	135800	313772450	15900	15900	15900	15900	2
278	20230703	135700	313740650	15900	15900	15900	15900	12
279	20230703	135600	313549850	15880	15880	15880	15880	0
280	20230703	135500	313549850	15880	15880	15880	15880	0
281	20230703	135400	313549850	15880	15880	15880	15880	0
282	20230703	135300	313549850	15880	15900	15900	15880	209
283	20230703	135200	310230740	15880	15890	15890	15880	592
284	20230703	135100	300829730	15890	15890	15890	15890	0
285	20230703	135000	300829730	15890	15890	15890	15890	0
286	20230703	134900	300829730	15890	15890	15890	15890	195
287	20230703	134800	297731180	15890	15900	15900	15890	171
288	20230703	134700	295013890	15890	15890	15890	15890	0
289	20230703	134600	295013890	15890	15890	15890	15890	1
290	20230703	134500	294998000	15890	15890	15890	15890	4
291	20230703	134400	294934440	15890	15890	15890	15890	4
292	20230703	134300	294870880	15890	15900	15900	15890	89
293	20230703	134200	293455830	15900	15900	15900	15900	400
294	20230703	134100	287095830	15900	15900	15900	15900	25
295	20230703	134000	286698330	15900	15900	15900	15900	1
296	20230703	133900	286682430	15900	15900	15900	15900	0
297	20230703	133800	286682430	15900	15900	15900	15900	101
298	20230703	133700	285076530	15900	15900	15900	15900	0
299	20230703	133600	285076530	15900	15900	15900	15900	0
300	20230703	133500	285076530	15900	15900	15900	15900	0
301	20230703	133400	285076530	15900	15900	15900	15900	10
302	20230703	133300	284917530	15900	15900	15900	15900	0
303	20230703	133200	284917530	15900	15900	15900	15900	0
304	20230703	133100	284917530	15900	15900	15900	15900	1
305	20230703	133000	284901630	15900	15900	15900	15900	16
306	20230703	132900	284647230	15900	15900	15900	15900	0
307	20230703	132800	284647230	15900	15900	15900	15900	0
308	20230703	132700	284647230	15900	15900	15900	15900	0
309	20230703	132600	284647230	15900	15900	15900	15900	0
310	20230703	132500	284647230	15900	15910	15910	15900	2
311	20230703	132400	284615420	15890	15890	15890	15890	50
312	20230703	132300	283820920	15880	15880	15880	15880	0
313	20230703	132200	283820920	15880	15880	15880	15880	0
314	20230703	132100	283820920	15880	15880	15880	15880	0
315	20230703	132000	283820920	15880	15880	15880	15880	0
316	20230703	131900	283820920	15880	15880	15880	15880	3
317	20230703	131800	283773280	15890	15890	15890	15890	0
318	20230703	131700	283773280	15890	15890	15890	15890	10
319	20230703	131600	283614380	15880	15880	15880	15880	0
320	20230703	131500	283614380	15880	15880	15880	15880	0
321	20230703	131400	283614380	15880	15870	15880	15870	156
322	20230703	131300	281138460	15880	15890	15890	15880	628
323	20230703	131200	271164760	15890	15890	15890	15890	178
324	20230703	131100	268336340	15900	15900	15900	15900	0
325	20230703	131000	268336340	15900	15910	15910	15900	313
326	20230703	130900	263358980	15910	15910	15910	15910	0
327	20230703	130800	263358980	15910	15910	15910	15910	0
328	20230703	130700	263358980	15910	15910	15910	15910	86
329	20230703	130600	261990720	15920	15920	15920	15920	0
330	20230703	130500	261990720	15920	15920	15920	15920	0
331	20230703	130400	261990720	15920	15920	15920	15920	0
332	20230703	130300	261990720	15920	15920	15920	15920	2
333	20230703	130200	261958880	15910	15910	15910	15910	0
334	20230703	130100	261958880	15910	15910	15910	15910	0
335	20230703	130000	261958880	15910	15910	15910	15910	30
336	20230703	125900	261481580	15910	15910	15910	15910	0
337	20230703	125800	261481580	15910	15910	15910	15910	0
338	20230703	125700	261481580	15910	15910	15910	15910	0
339	20230703	125600	261481580	15910	15910	15910	15910	0
340	20230703	125500	261481580	15910	15910	15910	15910	0
341	20230703	125400	261481580	15910	15910	15910	15910	0
342	20230703	125300	261481580	15910	15910	15910	15910	0
343	20230703	125200	261481580	15910	15910	15910	15910	0
344	20230703	125100	261481580	15910	15910	15910	15910	0
345	20230703	125000	261481580	15910	15910	15910	15910	0
346	20230703	124900	261481580	15910	15910	15910	15910	0
347	20230703	124800	261481580	15910	15910	15910	15910	0
348	20230703	124700	261481580	15910	15910	15910	15910	0
349	20230703	124600	261481580	15910	15910	15910	15910	0
350	20230703	124500	261481580	15910	15910	15910	15910	0
351	20230703	124400	261481580	15910	15910	15910	15910	0
352	20230703	124300	261481580	15910	15910	15910	15910	0
353	20230703	124200	261481580	15910	15910	15910	15910	0
354	20230703	124100	261481580	15910	15910	15910	15910	10
355	20230703	124000	261322480	15910	15910	15910	15910	9
356	20230703	123900	261179290	15910	15910	15910	15910	1
357	20230703	123800	261163380	15910	15910	15910	15910	360
358	20230703	123700	255435780	15920	15920	15920	15920	0
359	20230703	123600	255435780	15920	15920	15920	15920	0
360	20230703	123500	255435780	15920	15920	15920	15920	5
361	20230703	123400	255356180	15920	15920	15920	15920	0
362	20230703	123300	255356180	15920	15920	15920	15920	0
363	20230703	123200	255356180	15920	15920	15920	15920	1
364	20230703	123100	255340260	15910	15910	15910	15910	0
365	20230703	123000	255340260	15910	15910	15910	15910	0
366	20230703	122900	255340260	15910	15910	15910	15910	0
367	20230703	122800	255340260	15910	15910	15910	15910	0
368	20230703	122700	255340260	15910	15910	15910	15910	1
369	20230703	122600	255324350	15920	15920	15920	15920	0
370	20230703	122500	255324350	15920	15920	15920	15920	1
371	20230703	122400	255308430	15900	15900	15900	15900	0
372	20230703	122300	255308430	15900	15900	15900	15900	0
373	20230703	122200	255308430	15900	15900	15900	15900	0
374	20230703	122100	255308430	15900	15900	15900	15900	0
375	20230703	122000	255308430	15900	15900	15900	15900	0
376	20230703	121900	255308430	15900	15900	15900	15900	47
377	20230703	121800	254561130	15900	15900	15900	15900	0
378	20230703	121700	254561130	15900	15900	15900	15900	453
379	20230703	121600	247358430	15900	15900	15900	15900	0
380	20230703	121500	247358430	15900	15900	15900	15900	0
381	20230703	121400	247358430	15900	15900	15900	15900	0
382	20230703	121300	247358430	15900	15900	15900	15900	8
383	20230703	121200	247231230	15900	15900	15900	15900	0
384	20230703	121100	247231230	15900	15900	15900	15900	0
385	20230703	121000	247231230	15900	15890	15900	15890	61
386	20230703	120900	246261350	15890	15890	15890	15890	0
387	20230703	120800	246261350	15890	15890	15890	15890	100
388	20230703	120700	244672350	15880	15880	15880	15880	0
389	20230703	120600	244672350	15880	15880	15880	15880	0
390	20230703	120500	244672350	15880	15880	15880	15880	8
391	20230703	120400	244545310	15880	15880	15880	15880	155
392	20230703	120300	242083910	15880	15880	15880	15880	1
393	20230703	120200	242068030	15880	15880	15880	15880	4
394	20230703	120100	242004510	15880	15880	15880	15880	3
395	20230703	120000	241956870	15870	15870	15880	15870	42
396	20230703	115900	241290270	15880	15880	15880	15880	1
397	20230703	115800	241274390	15870	15870	15870	15870	8
398	20230703	115700	241147430	15870	15870	15870	15870	9
399	20230703	115600	241004600	15870	15870	15870	15870	22
400	20230703	115500	240655460	15870	15870	15870	15870	97
401	20230703	115400	239116070	15870	15880	15880	15870	1213
402	20230703	115300	219865420	15880	15890	15890	15880	9
403	20230703	115200	219722490	15880	15890	15890	15880	1077
404	20230703	115100	202617800	15890	15890	15890	15890	328
405	20230703	115000	197405880	15890	15890	15890	15890	252
406	20230703	114900	193401600	15890	15890	15890	15890	9
407	20230703	114800	193258590	15890	15890	15890	15890	0
408	20230703	114700	193258590	15890	15890	15890	15890	9
409	20230703	114600	193115580	15890	15900	15900	15890	22
410	20230703	114500	192765870	15900	15900	15900	15890	206
411	20230703	114400	189492510	15890	15900	15900	15890	9
412	20230703	114300	189349490	15900	15910	15910	15900	686
413	20230703	114200	178439330	15910	15910	15910	15910	14
414	20230703	114100	178216590	15910	15910	15910	15910	11
415	20230703	114000	178041580	15910	15910	15910	15910	9
416	20230703	113900	177898390	15910	15910	15910	15910	9
417	20230703	113800	177755200	15920	15910	15920	15910	10
418	20230703	113700	177596090	15910	15910	15910	15910	9
419	20230703	113600	177452900	15910	15910	15910	15910	0
420	20230703	113500	177452900	15910	15910	15910	15910	8
421	20230703	113400	177325620	15910	15920	15920	15910	103
422	20230703	113300	175686830	15920	15930	15930	15920	383
423	20230703	113200	169586940	15930	15930	15930	15930	29
424	20230703	113100	169124970	15930	15930	15930	15930	9
425	20230703	113000	168981600	15930	15930	15930	15930	0
426	20230703	112900	168981600	15930	15930	15930	15930	48
427	20230703	112800	168216960	15930	15930	15930	15930	20
428	20230703	112700	167898360	15930	15930	15930	15930	9
429	20230703	112600	167754990	15930	15930	15930	15930	8
430	20230703	112500	167627550	15930	15930	15930	15930	9
431	20230703	112400	167484180	15930	15930	15930	15930	0
432	20230703	112300	167484180	15930	15930	15930	15930	9
433	20230703	112200	167340810	15930	15940	15940	15930	19
434	20230703	112100	167038040	15940	15940	15940	15940	219
435	20230703	112000	163547180	15940	15940	15940	15940	159
436	20230703	111900	161012720	15940	15940	15940	15940	7
437	20230703	111800	160901140	15950	15950	15950	15950	35
438	20230703	111700	160342890	15940	15940	15940	15940	9
439	20230703	111600	160199430	15940	15950	15950	15940	9
440	20230703	111500	160055960	15940	15940	15940	15940	9
441	20230703	111400	159912500	15940	15940	15940	15940	9
442	20230703	111300	159769040	15940	15940	15940	15940	0
443	20230703	111200	159769040	15940	15940	15940	15940	9
444	20230703	111100	159625580	15940	15940	15940	15940	9
445	20230703	111000	159482120	15940	15940	15940	15940	9
446	20230703	110900	159338660	15940	15940	15940	15940	9
447	20230703	110800	159195200	15940	15950	15950	15940	19
448	20230703	110700	158892240	15940	15940	15940	15940	0
449	20230703	110600	158892240	15940	15940	15940	15940	8
450	20230703	110500	158764720	15940	15950	15950	15940	10
451	20230703	110400	158605310	15940	15940	15940	15940	9
452	20230703	110300	158461850	15940	15940	15940	15940	9
453	20230703	110200	158318390	15940	15940	15940	15940	9
454	20230703	110100	158174930	15940	15940	15940	15940	0
455	20230703	110000	158174930	15940	15950	15950	15940	10
456	20230703	105900	158015520	15940	15940	15940	15940	127
457	20230703	105800	155991140	15930	15930	15930	15930	9
458	20230703	105700	155847770	15930	15930	15930	15930	8
459	20230703	105600	155720330	15930	15930	15930	15930	19
460	20230703	105500	155417660	15930	15930	15930	15930	10
461	20230703	105400	155258360	15930	15930	15930	15930	9
462	20230703	105300	155114990	15930	15930	15930	15930	10
463	20230703	105200	154955690	15930	15940	15940	15930	10
464	20230703	105100	154796380	15940	15940	15940	15930	14
465	20230703	105000	154573310	15930	15930	15930	15930	9
466	20230703	104900	154429940	15940	15940	15940	15940	100
467	20230703	104800	152835940	15930	15930	15930	15930	18
468	20230703	104700	152549200	15930	15930	15940	15930	11
469	20230703	104600	152373960	15930	15930	15930	15930	9
470	20230703	104500	152230590	15930	15930	15930	15930	9
471	20230703	104400	152087220	15930	15930	15930	15930	9
472	20230703	104300	151943850	15930	15930	15930	15930	0
473	20230703	104200	151943850	15930	15930	15930	15930	9
474	20230703	104100	151800480	15930	15940	15940	15930	11
475	20230703	104000	151625230	15930	15930	15930	15930	9
476	20230703	103900	151481860	15930	15940	15940	15930	29
477	20230703	103800	151019680	15940	15940	15940	15940	0
478	20230703	103700	151019680	15940	15940	15940	15940	17
479	20230703	103600	150748700	15940	15950	15950	15940	250
480	20230703	103500	146763690	15950	15950	15950	15950	20
481	20230703	103400	146444690	15950	15950	15950	15950	9
482	20230703	103300	146301140	15950	15950	15950	15950	9
483	20230703	103200	146157590	15950	15950	15950	15950	0
484	20230703	103100	146157590	15950	15950	15950	15950	9
485	20230703	103000	146014040	15950	15950	15950	15950	49
486	20230703	102900	145232490	15950	15950	15950	15950	70
487	20230703	102800	144115990	15950	15950	15950	15950	74
488	20230703	102700	142935690	15950	15950	15950	15950	144
489	20230703	102600	140638890	15950	15950	15950	15950	30
490	20230703	102500	140160390	15950	15950	15950	15950	9
491	20230703	102400	140016840	15950	15950	15950	15950	9
492	20230703	102300	139873290	15950	15950	15950	15950	9
493	20230703	102200	139729740	15960	15950	15960	15950	209
494	20230703	102100	136394190	15950	15950	15950	15950	19
495	20230703	102000	136091140	15960	15960	15960	15960	6
496	20230703	101900	135995380	15960	15960	15960	15950	964
497	20230703	101800	120615880	15960	15960	15960	15960	9
498	20230703	101700	120472240	15960	15960	15960	15960	10
499	20230703	101600	120312640	15960	15960	15960	15960	39
500	20230703	101500	119690200	15960	15960	15960	15960	9
501	20230703	101400	119546560	15960	15960	15960	15960	249
502	20230703	101300	115572520	15960	15970	15970	15960	173
503	20230703	101200	112809800	15970	15980	15980	15970	10
504	20230703	101100	112650090	15970	15970	15970	15970	9
505	20230703	101000	112506360	15980	15980	15980	15980	1
506	20230703	100900	112490380	15980	15960	15980	15960	84
507	20230703	100800	111149210	15970	15970	15970	15970	2
508	20230703	100700	111117270	15960	15960	15960	15960	0
509	20230703	100600	111117270	15960	15970	15970	15960	358
510	20230703	100500	105403180	15980	15990	15990	15980	63
511	20230703	100400	104396290	15990	15990	15990	15990	9
512	20230703	100300	104252380	15990	15990	15990	15990	0
513	20230703	100200	104252380	15990	15990	15990	15990	9
514	20230703	100100	104108470	15990	15990	15990	15990	116
515	20230703	100000	102253630	15990	15990	15990	15990	30
516	20230703	095900	101773930	15990	15990	15990	15990	12
517	20230703	095800	101582050	15980	15970	15980	15970	30
518	20230703	095700	101102740	15970	15970	15970	15970	69
519	20230703	095600	100000810	15960	15960	15960	15960	9
520	20230703	095500	99857170	15960	15960	15960	15960	14
521	20230703	095400	99633730	15960	15960	15960	15960	9
522	20230703	095300	99490090	15950	15960	15960	15950	304
523	20230703	095200	94641220	15980	15970	15980	15970	91
524	20230703	095100	93187120	15980	15980	15980	15980	25
525	20230703	095000	92787620	15960	15960	15960	15950	169
526	20230703	094900	90091630	15970	15970	15970	15970	6
527	20230703	094800	89995810	15970	15970	15970	15970	9
528	20230703	094700	89852080	15970	15960	15970	15960	31
529	20230703	094600	89357230	15960	15950	15960	15950	42
530	20230703	094500	88687000	15960	15960	15960	15960	4
531	20230703	094400	88623160	15950	15960	15960	15950	151
532	20230703	094300	86213640	15960	15960	15960	15960	81
533	20230703	094200	84920880	15980	15980	15990	15980	14
534	20230703	094100	84697150	15980	15980	15980	15970	13
535	20230703	094000	84489500	15980	15950	15980	15950	24
536	20230703	093900	84106440	15950	15950	15950	15950	22
537	20230703	093800	83755540	15940	15940	15940	15940	9
538	20230703	093700	83612080	15940	15940	15940	15940	3
539	20230703	093600	83564260	15940	15950	15950	15940	79
540	20230703	093500	82304250	15960	15950	15960	15950	10
541	20230703	093400	82144740	15960	15950	15960	15950	11
542	20230703	093300	81969270	15950	15950	15950	15950	14
543	20230703	093200	81745970	15950	15950	15950	15950	17
544	20230703	093100	81474820	15940	15940	15940	15940	49
545	20230703	093000	80693760	15940	15940	15940	15940	9
546	20230703	092900	80550300	15940	15940	15940	15940	101
547	20230703	092800	78940360	15940	15950	15950	15940	145
548	20230703	092700	76628140	15960	15960	15960	15960	2
549	20230703	092600	76596220	15960	15960	15960	15960	9
550	20230703	092500	76452580	15950	15950	15950	15950	151
551	20230703	092400	74044130	15950	15960	15960	15950	174
552	20230703	092300	71268820	15950	15950	15950	15950	0
553	20230703	092200	71268820	15950	15950	15950	15950	228
554	20230703	092100	67632220	16000	16000	16000	16000	3
555	20230703	092000	67584220	16010	16010	16010	16010	0
556	20230703	091900	67584220	16010	16010	16010	16010	262
557	20230703	091800	63389600	16010	16010	16010	16010	29
558	20230703	091700	62925310	16020	16020	16020	16020	0
559	20230703	091600	62925310	16020	16020	16020	16020	50
560	20230703	091500	62124310	16020	16030	16030	16020	10
561	20230703	091400	61964100	16030	16010	16030	16010	28
562	20230703	091300	61515490	16020	16020	16020	15930	53
563	20230703	091200	60669010	16020	16020	16020	16020	9
564	20230703	091100	60524830	16020	16020	16020	16020	0
565	20230703	091000	60524830	16020	16020	16020	16020	729
566	20230703	090900	48846250	16040	16060	16060	16030	197
567	20230703	090800	45687280	16080	16080	16080	16080	0
568	20230703	090700	45687280	16080	16070	16080	16070	20
569	20230703	090600	45365770	16090	16090	16090	16080	36
570	20230703	090500	44786620	16090	16080	16090	16080	52
571	20230703	090400	43950400	16090	16090	16090	16080	64
572	20230703	090300	42920680	16050	16000	16050	16000	1138
573	20230703	090200	24661380	15990	15990	15990	15990	137
574	20230703	090100	22470750	15990	15990	15990	15990	0
575	20230703	090000	22470750	15990	15920	15990	15920	1411