KissMeData/019440/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	185900	96636980	15870	15870	15870	15870	134
3	20230711	185800	96636980	15870	15870	15870	15870	0
4	20230711	185700	96636980	15870	15870	15870	15870	0
5	20230711	185600	96636980	15870	15870	15870	15870	0
6	20230711	185500	96636980	15870	15870	15870	15870	0
7	20230711	185400	96636980	15870	15870	15870	15870	0
8	20230711	185300	96636980	15870	15870	15870	15870	0
9	20230711	185200	96636980	15870	15870	15870	15870	0
10	20230711	185100	96636980	15870	15870	15870	15870	0
11	20230711	185000	96636980	15870	15870	15870	15870	0
12	20230711	184900	96636980	15870	15870	15870	15870	0
13	20230711	184800	96636980	15870	15870	15870	15870	0
14	20230711	184700	96636980	15870	15870	15870	15870	0
15	20230711	184600	96636980	15870	15870	15870	15870	0
16	20230711	184500	96636980	15870	15870	15870	15870	0
17	20230711	184400	96636980	15870	15870	15870	15870	0
18	20230711	184300	96636980	15870	15870	15870	15870	0
19	20230711	184200	96636980	15870	15870	15870	15870	0
20	20230711	184100	96636980	15870	15870	15870	15870	0
21	20230711	184000	96636980	15870	15870	15870	15870	0
22	20230711	183900	96636980	15870	15870	15870	15870	0
23	20230711	183800	96636980	15870	15870	15870	15870	0
24	20230711	183700	96636980	15870	15870	15870	15870	0
25	20230711	183600	96636980	15870	15870	15870	15870	0
26	20230711	183500	96636980	15870	15870	15870	15870	0
27	20230711	183400	96636980	15870	15870	15870	15870	0
28	20230711	183300	96636980	15870	15870	15870	15870	0
29	20230711	183200	96636980	15870	15870	15870	15870	0
30	20230711	183100	96636980	15870	15870	15870	15870	0
31	20230711	183000	96636980	15870	15870	15870	15870	0
32	20230711	182900	96636980	15870	15870	15870	15870	134
33	20230711	182800	96636980	15870	15870	15870	15870	0
34	20230711	182700	96636980	15870	15870	15870	15870	0
35	20230711	182600	96636980	15870	15870	15870	15870	0
36	20230711	182500	96636980	15870	15870	15870	15870	0
37	20230711	182400	96636980	15870	15870	15870	15870	0
38	20230711	182300	96636980	15870	15870	15870	15870	0
39	20230711	182200	96636980	15870	15870	15870	15870	0
40	20230711	182100	96636980	15870	15870	15870	15870	0
41	20230711	182000	96636980	15870	15870	15870	15870	0
42	20230711	181900	96636980	15870	15870	15870	15870	0
43	20230711	181800	96636980	15870	15870	15870	15870	0
44	20230711	181700	96636980	15870	15870	15870	15870	0
45	20230711	181600	96636980	15870	15870	15870	15870	0
46	20230711	181500	96636980	15870	15870	15870	15870	0
47	20230711	181400	96636980	15870	15870	15870	15870	0
48	20230711	181300	96636980	15870	15870	15870	15870	0
49	20230711	181200	96636980	15870	15870	15870	15870	0
50	20230711	181100	96636980	15870	15870	15870	15870	0
51	20230711	181000	96636980	15870	15870	15870	15870	0
52	20230711	180900	96636980	15870	15870	15870	15870	0
53	20230711	180800	96636980	15870	15870	15870	15870	0
54	20230711	180700	96636980	15870	15870	15870	15870	0
55	20230711	180600	96636980	15870	15870	15870	15870	0
56	20230711	180500	96636980	15870	15870	15870	15870	0
57	20230711	180400	96636980	15870	15870	15870	15870	0
58	20230711	180300	96636980	15870	15870	15870	15870	0
59	20230711	180200	96636980	15870	15870	15870	15870	0
60	20230711	180100	96636980	15870	15870	15870	15870	0
61	20230711	180000	96636980	15870	15870	15870	15870	0
62	20230711	175900	96636980	15870	15870	15870	15870	134
63	20230711	175800	96636980	15870	15870	15870	15870	0
64	20230711	175700	96636980	15870	15870	15870	15870	0
65	20230711	175600	96636980	15870	15870	15870	15870	0
66	20230711	175500	96636980	15870	15870	15870	15870	0
67	20230711	175400	96636980	15870	15870	15870	15870	0
68	20230711	175300	96636980	15870	15870	15870	15870	0
69	20230711	175200	96636980	15870	15870	15870	15870	0
70	20230711	175100	96636980	15870	15870	15870	15870	0
71	20230711	175000	96636980	15870	15870	15870	15870	0
72	20230711	174900	96636980	15870	15870	15870	15870	0
73	20230711	174800	96636980	15870	15870	15870	15870	0
74	20230711	174700	96636980	15870	15870	15870	15870	0
75	20230711	174600	96636980	15870	15870	15870	15870	0
76	20230711	174500	96636980	15870	15870	15870	15870	0
77	20230711	174400	96636980	15870	15870	15870	15870	0
78	20230711	174300	96636980	15870	15870	15870	15870	0
79	20230711	174200	96636980	15870	15870	15870	15870	0
80	20230711	174100	96636980	15870	15870	15870	15870	0
81	20230711	174000	96636980	15870	15870	15870	15870	0
82	20230711	173900	96636980	15870	15870	15870	15870	0
83	20230711	173800	96636980	15870	15870	15870	15870	0
84	20230711	173700	96636980	15870	15870	15870	15870	0
85	20230711	173600	96636980	15870	15870	15870	15870	0
86	20230711	173500	96636980	15870	15870	15870	15870	0
87	20230711	173400	96636980	15870	15870	15870	15870	0
88	20230711	173300	96636980	15870	15870	15870	15870	0
89	20230711	173200	96636980	15870	15870	15870	15870	0
90	20230711	173100	96636980	15870	15870	15870	15870	0
91	20230711	173000	96636980	15870	15870	15870	15870	0
92	20230711	172900	96636980	15870	15870	15870	15870	134
93	20230711	172800	96636980	15870	15870	15870	15870	0
94	20230711	172700	96636980	15870	15870	15870	15870	0
95	20230711	172600	96636980	15870	15870	15870	15870	0
96	20230711	172500	96636980	15870	15870	15870	15870	0
97	20230711	172400	96636980	15870	15870	15870	15870	0
98	20230711	172300	96636980	15870	15870	15870	15870	0
99	20230711	172200	96636980	15870	15870	15870	15870	0
100	20230711	172100	96636980	15870	15870	15870	15870	0
101	20230711	172000	96636980	15870	15870	15870	15870	0
102	20230711	171900	96636980	15870	15870	15870	15870	0
103	20230711	171800	96636980	15870	15870	15870	15870	0
104	20230711	171700	96636980	15870	15870	15870	15870	0
105	20230711	171600	96636980	15870	15870	15870	15870	0
106	20230711	171500	96636980	15870	15870	15870	15870	0
107	20230711	171400	96636980	15870	15870	15870	15870	0
108	20230711	171300	96636980	15870	15870	15870	15870	0
109	20230711	171200	96636980	15870	15870	15870	15870	0
110	20230711	171100	96636980	15870	15870	15870	15870	0
111	20230711	171000	96636980	15870	15870	15870	15870	0
112	20230711	170900	96636980	15870	15870	15870	15870	0
113	20230711	170800	96636980	15870	15870	15870	15870	0
114	20230711	170700	96636980	15870	15870	15870	15870	0
115	20230711	170600	96636980	15870	15870	15870	15870	0
116	20230711	170500	96636980	15870	15870	15870	15870	0
117	20230711	170400	96636980	15870	15870	15870	15870	0
118	20230711	170300	96636980	15870	15870	15870	15870	0
119	20230711	170200	96636980	15870	15870	15870	15870	0
120	20230711	170100	96636980	15870	15870	15870	15870	0
121	20230711	170000	96636980	15870	15870	15870	15870	0
122	20230711	165900	96636980	15870	15870	15870	15870	134
123	20230711	165800	96636980	15870	15870	15870	15870	0
124	20230711	165700	96636980	15870	15870	15870	15870	0
125	20230711	165600	96636980	15870	15870	15870	15870	0
126	20230711	165500	96636980	15870	15870	15870	15870	0
127	20230711	165400	96636980	15870	15870	15870	15870	0
128	20230711	165300	96636980	15870	15870	15870	15870	0
129	20230711	165200	96636980	15870	15870	15870	15870	0
130	20230711	165100	96636980	15870	15870	15870	15870	0
131	20230711	165000	96636980	15870	15870	15870	15870	0
132	20230711	164900	96636980	15870	15870	15870	15870	0
133	20230711	164800	96636980	15870	15870	15870	15870	0
134	20230711	164700	96636980	15870	15870	15870	15870	0
135	20230711	164600	96636980	15870	15870	15870	15870	0
136	20230711	164500	96636980	15870	15870	15870	15870	0
137	20230711	164400	96636980	15870	15870	15870	15870	0
138	20230711	164300	96636980	15870	15870	15870	15870	0
139	20230711	164200	96636980	15870	15870	15870	15870	0
140	20230711	164100	96636980	15870	15870	15870	15870	0
141	20230711	164000	96636980	15870	15870	15870	15870	0
142	20230711	163900	96636980	15870	15870	15870	15870	0
143	20230711	163800	96636980	15870	15870	15870	15870	0
144	20230711	163700	96636980	15870	15870	15870	15870	0
145	20230711	163600	96636980	15870	15870	15870	15870	0
146	20230711	163500	96636980	15870	15870	15870	15870	0
147	20230711	163400	96636980	15870	15870	15870	15870	0
148	20230711	163300	96636980	15870	15870	15870	15870	0
149	20230711	163200	96636980	15870	15870	15870	15870	0
150	20230711	163100	96636980	15870	15870	15870	15870	0
151	20230711	163000	96636980	15870	15870	15870	15870	0
152	20230711	162900	96636980	15870	15870	15870	15870	134
153	20230711	162800	96636980	15870	15870	15870	15870	0
154	20230711	162700	96636980	15870	15870	15870	15870	0
155	20230711	162600	96636980	15870	15870	15870	15870	0
156	20230711	162500	96636980	15870	15870	15870	15870	0
157	20230711	162400	96636980	15870	15870	15870	15870	0
158	20230711	162300	96636980	15870	15870	15870	15870	0
159	20230711	162200	96636980	15870	15870	15870	15870	0
160	20230711	162100	96636980	15870	15870	15870	15870	0
161	20230711	162000	96636980	15870	15870	15870	15870	0
162	20230711	161900	96636980	15870	15870	15870	15870	0
163	20230711	161800	96636980	15870	15870	15870	15870	0
164	20230711	161700	96636980	15870	15870	15870	15870	0
165	20230711	161600	96636980	15870	15870	15870	15870	0
166	20230711	161500	96636980	15870	15870	15870	15870	0
167	20230711	161400	96636980	15870	15870	15870	15870	0
168	20230711	161300	96636980	15870	15870	15870	15870	0
169	20230711	161200	96636980	15870	15870	15870	15870	0
170	20230711	161100	96636980	15870	15870	15870	15870	0
171	20230711	161000	96636980	15870	15870	15870	15870	0
172	20230711	160900	96636980	15870	15870	15870	15870	0
173	20230711	160800	96636980	15870	15870	15870	15870	0
174	20230711	160700	96636980	15870	15870	15870	15870	0
175	20230711	160600	96636980	15870	15870	15870	15870	0
176	20230711	160500	96636980	15870	15870	15870	15870	0
177	20230711	160400	96636980	15870	15870	15870	15870	0
178	20230711	160300	96636980	15870	15870	15870	15870	0
179	20230711	160200	96636980	15870	15870	15870	15870	0
180	20230711	160100	96636980	15870	15870	15870	15870	0
181	20230711	160000	96636980	15870	15870	15870	15870	0
182	20230711	155900	96636980	15870	15870	15870	15870	134
183	20230711	155800	96636980	15870	15870	15870	15870	0
184	20230711	155700	96636980	15870	15870	15870	15870	0
185	20230711	155600	96636980	15870	15870	15870	15870	0
186	20230711	155500	96636980	15870	15870	15870	15870	0
187	20230711	155400	96636980	15870	15870	15870	15870	0
188	20230711	155300	96636980	15870	15870	15870	15870	0
189	20230711	155200	96636980	15870	15870	15870	15870	0
190	20230711	155100	96636980	15870	15870	15870	15870	0
191	20230711	155000	96636980	15870	15870	15870	15870	0
192	20230711	154900	96636980	15870	15870	15870	15870	0
193	20230711	154800	96636980	15870	15870	15870	15870	0
194	20230711	154700	96636980	15870	15870	15870	15870	0
195	20230711	154600	96636980	15870	15870	15870	15870	0
196	20230711	154500	96636980	15870	15870	15870	15870	0
197	20230711	154400	96636980	15870	15870	15870	15870	0
198	20230711	154300	96636980	15870	15870	15870	15870	0
199	20230711	154200	96636980	15870	15870	15870	15870	0
200	20230711	154100	96636980	15870	15870	15870	15870	0
201	20230711	154000	96636980	15870	15870	15870	15870	0
202	20230711	153900	96636980	15870	15870	15870	15870	0
203	20230711	153800	96636980	15870	15870	15870	15870	0
204	20230711	153700	96636980	15870	15870	15870	15870	0
205	20230711	153600	96636980	15870	15870	15870	15870	0
206	20230711	153500	96636980	15870	15870	15870	15870	0
207	20230711	153400	96636980	15870	15870	15870	15870	0
208	20230711	153300	96636980	15870	15870	15870	15870	0
209	20230711	153200	96636980	15870	15870	15870	15870	0
210	20230711	153100	96636980	15870	15870	15870	15870	0
211	20230711	153000	96636980	15870	15870	15870	15870	134
212	20230711	152900	94510400	15870	15870	15870	15870	0
213	20230711	152800	94510400	15870	15870	15870	15870	0
214	20230711	152700	94510400	15870	15870	15870	15870	0
215	20230711	152600	94510400	15870	15870	15870	15870	0
216	20230711	152500	94510400	15870	15870	15870	15870	0
217	20230711	152400	94510400	15870	15870	15870	15870	0
218	20230711	152300	94510400	15870	15870	15870	15870	0
219	20230711	152200	94510400	15870	15870	15870	15870	0
220	20230711	152100	94510400	15870	15870	15870	15870	0
221	20230711	152000	94510400	15870	15870	15870	15870	0
222	20230711	151900	94510400	15870	15870	15870	15870	0
223	20230711	151800	94510400	15870	15860	15870	15860	54
224	20230711	151700	93653950	15850	15850	15860	15850	226
225	20230711	151600	90071800	15830	15830	15830	15830	6
226	20230711	151500	89976820	15860	15860	15860	15860	0
227	20230711	151400	89976820	15860	15860	15860	15860	0
228	20230711	151300	89976820	15860	15860	15860	15860	0
229	20230711	151200	89976820	15860	15860	15860	15860	0
230	20230711	151100	89976820	15860	15860	15860	15860	0
231	20230711	151000	89976820	15860	15860	15860	15860	0
232	20230711	150900	89976820	15860	15860	15860	15860	0
233	20230711	150800	89976820	15860	15860	15860	15860	0
234	20230711	150700	89976820	15860	15860	15860	15860	0
235	20230711	150600	89976820	15860	15860	15860	15860	0
236	20230711	150500	89976820	15860	15860	15860	15860	0
237	20230711	150400	89976820	15860	15860	15860	15860	0
238	20230711	150300	89976820	15860	15860	15860	15860	0
239	20230711	150200	89976820	15860	15860	15860	15860	0
240	20230711	150100	89976820	15860	15860	15860	15860	1
241	20230711	150000	89960960	15820	15820	15820	15820	0
242	20230711	145900	89960960	15820	15860	15860	15820	11
243	20230711	145800	89786780	15820	15830	15830	15820	63
244	20230711	145700	88790040	15830	15860	15860	15830	62
245	20230711	145600	87806780	15860	15860	15860	15860	0
246	20230711	145500	87806780	15860	15860	15860	15860	0
247	20230711	145400	87806780	15860	15860	15860	15860	0
248	20230711	145300	87806780	15860	15860	15860	15860	0
249	20230711	145200	87806780	15860	15860	15860	15860	0
250	20230711	145100	87806780	15860	15860	15860	15860	0
251	20230711	145000	87806780	15860	15860	15860	15860	0
252	20230711	144900	87806780	15860	15860	15860	15860	0
253	20230711	144800	87806780	15860	15860	15860	15860	0
254	20230711	144700	87806780	15860	15860	15860	15860	0
255	20230711	144600	87806780	15860	15860	15860	15860	14
256	20230711	144500	87584740	15860	15840	15860	15840	50
257	20230711	144400	86791890	15820	15820	15820	15820	0
258	20230711	144300	86791890	15820	15820	15820	15820	0
259	20230711	144200	86791890	15820	15820	15820	15820	0
260	20230711	144100	86791890	15820	15830	15830	15820	242
261	20230711	144000	82961960	15830	15830	15830	15830	13
262	20230711	143900	82756170	15830	15830	15830	15830	11
263	20230711	143800	82582040	15830	15830	15830	15830	0
264	20230711	143700	82582040	15830	15830	15830	15830	3
265	20230711	143600	82534550	15830	15830	15830	15830	0
266	20230711	143500	82534550	15830	15830	15830	15830	0
267	20230711	143400	82534550	15830	15830	15830	15830	0
268	20230711	143300	82534550	15830	15830	15830	15830	0
269	20230711	143200	82534550	15830	15830	15830	15830	0
270	20230711	143100	82534550	15830	15830	15830	15830	4
271	20230711	143000	82471230	15820	15820	15820	15820	0
272	20230711	142900	82471230	15820	15820	15820	15820	0
273	20230711	142800	82471230	15820	15830	15830	15820	52
274	20230711	142700	81648080	15830	15830	15830	15830	0
275	20230711	142600	81648080	15830	15830	15830	15830	0
276	20230711	142500	81648080	15830	15840	15840	15820	139
277	20230711	142400	79446440	15820	15820	15820	15820	0
278	20230711	142300	79446440	15820	15820	15820	15820	0
279	20230711	142200	79446440	15820	15820	15820	15820	0
280	20230711	142100	79446440	15820	15820	15820	15820	0
281	20230711	142000	79446440	15820	15820	15820	15820	133
282	20230711	141900	77342380	15820	15820	15820	15820	0
283	20230711	141800	77342380	15820	15820	15820	15820	0
284	20230711	141700	77342380	15820	15820	15820	15820	0
285	20230711	141600	77342380	15820	15820	15820	15820	112
286	20230711	141500	75570540	15820	15820	15820	15820	0
287	20230711	141400	75570540	15820	15830	15830	15820	138
288	20230711	141300	73386030	15840	15840	15840	15840	1
289	20230711	141200	73370190	15830	15830	15830	15830	0
290	20230711	141100	73370190	15830	15830	15830	15830	0
291	20230711	141000	73370190	15830	15830	15830	15830	1
292	20230711	140900	73354360	15830	15830	15830	15830	0
293	20230711	140800	73354360	15830	15830	15830	15830	0
294	20230711	140700	73354360	15830	15830	15830	15830	0
295	20230711	140600	73354360	15830	15830	15830	15830	102
296	20230711	140500	71739700	15830	15830	15830	15830	0
297	20230711	140400	71739700	15830	15830	15830	15830	0
298	20230711	140300	71739700	15830	15830	15830	15830	0
299	20230711	140200	71739700	15830	15830	15830	15830	0
300	20230711	140100	71739700	15830	15830	15830	15830	0
301	20230711	140000	71739700	15830	15830	15830	15830	0
302	20230711	135900	71739700	15830	15830	15830	15830	0
303	20230711	135800	71739700	15830	15830	15830	15830	0
304	20230711	135700	71739700	15830	15830	15830	15830	0
305	20230711	135600	71739700	15830	15830	15830	15830	0
306	20230711	135500	71739700	15830	15830	15830	15830	0
307	20230711	135400	71739700	15830	15830	15830	15830	0
308	20230711	135300	71739700	15830	15830	15830	15830	0
309	20230711	135200	71739700	15830	15830	15830	15830	0
310	20230711	135100	71739700	15830	15830	15830	15830	0
311	20230711	135000	71739700	15830	15830	15830	15830	0
312	20230711	134900	71739700	15830	15830	15830	15830	0
313	20230711	134800	71739700	15830	15830	15830	15830	0
314	20230711	134700	71739700	15830	15830	15830	15830	0
315	20230711	134600	71739700	15830	15830	15830	15830	0
316	20230711	134500	71739700	15830	15830	15830	15830	0
317	20230711	134400	71739700	15830	15830	15830	15830	0
318	20230711	134300	71739700	15830	15840	15840	15830	2
319	20230711	134200	71708030	15850	15850	15850	15850	0
320	20230711	134100	71708030	15850	15850	15850	15850	14
321	20230711	134000	71486130	15830	15830	15830	15830	0
322	20230711	133900	71486130	15830	15830	15830	15830	102
323	20230711	133800	69871470	15830	15830	15830	15830	0
324	20230711	133700	69871470	15830	15830	15830	15830	0
325	20230711	133600	69871470	15830	15830	15830	15830	100
326	20230711	133500	68288470	15830	15840	15840	15830	31
327	20230711	133400	67797440	15850	15850	15850	15850	0
328	20230711	133300	67797440	15850	15850	15850	15850	0
329	20230711	133200	67797440	15850	15850	15850	15850	0
330	20230711	133100	67797440	15850	15850	15850	15850	0
331	20230711	133000	67797440	15850	15850	15850	15850	0
332	20230711	132900	67797440	15850	15850	15850	15850	1
333	20230711	132800	67781590	15830	15830	15830	15830	0
334	20230711	132700	67781590	15830	15830	15830	15830	0
335	20230711	132600	67781590	15830	15830	15830	15830	0
336	20230711	132500	67781590	15830	15840	15840	15830	204
337	20230711	132400	64551220	15840	15840	15840	15840	0
338	20230711	132300	64551220	15840	15840	15840	15840	0
339	20230711	132200	64551220	15840	15840	15840	15840	0
340	20230711	132100	64551220	15840	15840	15840	15840	10
341	20230711	132000	64392820	15840	15840	15840	15840	0
342	20230711	131900	64392820	15840	15840	15840	15840	0
343	20230711	131800	64392820	15840	15840	15840	15840	0
344	20230711	131700	64392820	15840	15840	15840	15840	0
345	20230711	131600	64392820	15840	15840	15840	15840	0
346	20230711	131500	64392820	15840	15840	15840	15840	0
347	20230711	131400	64392820	15840	15840	15840	15840	0
348	20230711	131300	64392820	15840	15840	15840	15840	0
349	20230711	131200	64392820	15840	15840	15840	15840	0
350	20230711	131100	64392820	15840	15840	15840	15840	0
351	20230711	131000	64392820	15840	15840	15840	15840	4
352	20230711	130900	64329460	15840	15840	15840	15840	102
353	20230711	130800	62713780	15850	15850	15850	15850	0
354	20230711	130700	62713780	15850	15850	15850	15850	0
355	20230711	130600	62713780	15850	15850	15850	15850	0
356	20230711	130500	62713780	15850	15850	15850	15850	0
357	20230711	130400	62713780	15850	15850	15850	15850	1
358	20230711	130300	62697930	15830	15830	15830	15830	0
359	20230711	130200	62697930	15830	15830	15830	15830	0
360	20230711	130100	62697930	15830	15830	15830	15830	0
361	20230711	130000	62697930	15830	15830	15830	15830	38
362	20230711	125900	62096390	15830	15830	15830	15830	0
363	20230711	125800	62096390	15830	15830	15830	15830	0
364	20230711	125700	62096390	15830	15830	15830	15830	0
365	20230711	125600	62096390	15830	15830	15830	15830	20
366	20230711	125500	61779790	15830	15840	15840	15830	384
367	20230711	125400	55700060	15830	15830	15830	15830	0
368	20230711	125300	55700060	15830	15830	15830	15830	0
369	20230711	125200	55700060	15830	15830	15830	15830	0
370	20230711	125100	55700060	15830	15830	15830	15830	0
371	20230711	125000	55700060	15830	15830	15830	15830	0
372	20230711	124900	55700060	15830	15830	15830	15830	0
373	20230711	124800	55700060	15830	15830	15830	15830	0
374	20230711	124700	55700060	15830	15830	15830	15830	0
375	20230711	124600	55700060	15830	15830	15830	15830	0
376	20230711	124500	55700060	15830	15830	15830	15830	0
377	20230711	124400	55700060	15830	15850	15850	15830	57
378	20230711	124300	54796630	15830	15830	15830	15830	0
379	20230711	124200	54796630	15830	15840	15840	15830	102
380	20230711	124100	53180970	15830	15830	15830	15830	0
381	20230711	124000	53180970	15830	15830	15830	15830	0
382	20230711	123900	53180970	15830	15830	15830	15830	0
383	20230711	123800	53180970	15830	15830	15830	15830	0
384	20230711	123700	53180970	15830	15830	15830	15830	0
385	20230711	123600	53180970	15830	15830	15830	15830	0
386	20230711	123500	53180970	15830	15830	15830	15830	0
387	20230711	123400	53180970	15830	15830	15830	15830	0
388	20230711	123300	53180970	15830	15850	15850	15830	124
389	20230711	123200	51215590	15830	15830	15830	15830	0
390	20230711	123100	51215590	15830	15830	15830	15830	0
391	20230711	123000	51215590	15830	15830	15830	15830	0
392	20230711	122900	51215590	15830	15830	15830	15830	5
393	20230711	122800	51136440	15830	15830	15830	15830	0
394	20230711	122700	51136440	15830	15840	15840	15830	510
395	20230711	122600	43061160	15840	15840	15840	15840	0
396	20230711	122500	43061160	15840	15840	15840	15840	0
397	20230711	122400	43061160	15840	15840	15840	15840	0
398	20230711	122300	43061160	15840	15840	15840	15840	0
399	20230711	122200	43061160	15840	15840	15840	15840	0
400	20230711	122100	43061160	15840	15840	15840	15840	0
401	20230711	122000	43061160	15840	15840	15840	15840	0
402	20230711	121900	43061160	15840	15840	15840	15840	0
403	20230711	121800	43061160	15840	15840	15840	15840	0
404	20230711	121700	43061160	15840	15840	15840	15840	20
405	20230711	121600	42744360	15840	15850	15850	15840	145
406	20230711	121500	40446130	15850	15850	15850	15850	0
407	20230711	121400	40446130	15850	15850	15850	15850	0
408	20230711	121300	40446130	15850	15860	15860	15850	11
409	20230711	121200	40271680	15860	15860	15860	15860	0
410	20230711	121100	40271680	15860	15860	15860	15860	3
411	20230711	121000	40224100	15850	15850	15850	15850	0
412	20230711	120900	40224100	15850	15850	15850	15850	61
413	20230711	120800	39257250	15840	15840	15840	15840	0
414	20230711	120700	39257250	15840	15840	15840	15840	0
415	20230711	120600	39257250	15840	15840	15840	15840	6
416	20230711	120500	39162210	15840	15840	15840	15840	0
417	20230711	120400	39162210	15840	15840	15840	15840	0
418	20230711	120300	39162210	15840	15840	15840	15840	0
419	20230711	120200	39162210	15840	15840	15840	15840	1
420	20230711	120100	39146370	15840	15840	15840	15840	0
421	20230711	120000	39146370	15840	15840	15840	15840	0
422	20230711	115900	39146370	15840	15840	15840	15840	0
423	20230711	115800	39146370	15840	15840	15840	15840	0
424	20230711	115700	39146370	15840	15840	15840	15840	10
425	20230711	115600	38987970	15830	15830	15830	15830	0
426	20230711	115500	38987970	15830	15830	15830	15830	0
427	20230711	115400	38987970	15830	15830	15830	15830	0
428	20230711	115300	38987970	15830	15830	15830	15830	0
429	20230711	115200	38987970	15830	15830	15830	15830	0
430	20230711	115100	38987970	15830	15830	15830	15830	0
431	20230711	115000	38987970	15830	15830	15830	15830	0
432	20230711	114900	38987970	15830	15830	15830	15830	0
433	20230711	114800	38987970	15830	15860	15870	15830	72
434	20230711	114700	37846560	15830	15830	15830	15830	0
435	20230711	114600	37846560	15830	15830	15830	15830	0
436	20230711	114500	37846560	15830	15830	15830	15830	0
437	20230711	114400	37846560	15830	15830	15830	15830	0
438	20230711	114300	37846560	15830	15840	15840	15830	37
439	20230711	114200	37260830	15830	15830	15830	15830	0
440	20230711	114100	37260830	15830	15830	15830	15830	0
441	20230711	114000	37260830	15830	15830	15830	15830	0
442	20230711	113900	37260830	15830	15830	15830	15830	0
443	20230711	113800	37260830	15830	15830	15830	15830	0
444	20230711	113700	37260830	15830	15830	15830	15830	0
445	20230711	113600	37260830	15830	15830	15830	15830	0
446	20230711	113500	37260830	15830	15830	15830	15830	0
447	20230711	113400	37260830	15830	15830	15830	15830	0
448	20230711	113300	37260830	15830	15830	15830	15830	0
449	20230711	113200	37260830	15830	15830	15830	15830	0
450	20230711	113100	37260830	15830	15830	15830	15830	0
451	20230711	113000	37260830	15830	15830	15830	15830	0
452	20230711	112900	37260830	15830	15830	15830	15830	0
453	20230711	112800	37260830	15830	15830	15830	15830	0
454	20230711	112700	37260830	15830	15830	15830	15830	0
455	20230711	112600	37260830	15830	15840	15840	15830	29
456	20230711	112500	36801480	15830	15830	15830	15830	3
457	20230711	112400	36753990	15810	15810	15810	15810	0
458	20230711	112300	36753990	15810	15810	15810	15810	0
459	20230711	112200	36753990	15810	15810	15810	15810	0
460	20230711	112100	36753990	15810	15810	15810	15810	0
461	20230711	112000	36753990	15810	15810	15810	15810	0
462	20230711	111900	36753990	15810	15810	15810	15810	363
463	20230711	111800	31014960	15800	15830	15830	15800	306
464	20230711	111700	26174900	15830	15840	15840	15830	11
465	20230711	111600	26000670	15830	15830	15830	15830	0
466	20230711	111500	26000670	15830	15830	15830	15830	0
467	20230711	111400	26000670	15830	15830	15830	15830	0
468	20230711	111300	26000670	15830	15830	15830	15830	0
469	20230711	111200	26000670	15830	15830	15830	15830	0
470	20230711	111100	26000670	15830	15830	15830	15830	0
471	20230711	111000	26000670	15830	15830	15830	15830	28
472	20230711	110900	25557430	15820	15820	15820	15820	0
473	20230711	110800	25557430	15820	15820	15820	15820	0
474	20230711	110700	25557430	15820	15820	15820	15820	0
475	20230711	110600	25557430	15820	15820	15820	15820	0
476	20230711	110500	25557430	15820	15820	15820	15820	0
477	20230711	110400	25557430	15820	15820	15820	15820	0
478	20230711	110300	25557430	15820	15820	15820	15820	0
479	20230711	110200	25557430	15820	15820	15820	15820	0
480	20230711	110100	25557430	15820	15820	15820	15820	0
481	20230711	110000	25557430	15820	15830	15830	15820	510
482	20230711	105900	17484480	15830	15830	15830	15830	0
483	20230711	105800	17484480	15830	15840	15840	15830	34
484	20230711	105700	16945990	15870	15870	15870	15870	0
485	20230711	105600	16945990	15870	15870	15870	15870	0
486	20230711	105500	16945990	15870	15870	15870	15870	0
487	20230711	105400	16945990	15870	15870	15870	15870	15
488	20230711	105300	16707940	15870	15870	15870	15870	8
489	20230711	105200	16580980	15870	15840	15870	15830	162
490	20230711	105100	14014380	15840	15840	15840	15840	11
491	20230711	105000	13840140	15830	15830	15830	15830	0
492	20230711	104900	13840140	15830	15830	15830	15830	0
493	20230711	104800	13840140	15830	15830	15830	15830	0
494	20230711	104700	13840140	15830	15830	15830	15830	0
495	20230711	104600	13840140	15830	15830	15830	15830	102
496	20230711	104500	12225480	15840	15840	15840	15840	0
497	20230711	104400	12225480	15840	15840	15840	15840	0
498	20230711	104300	12225480	15840	15840	15840	15840	1
499	20230711	104200	12209640	15830	15830	15830	15830	46
500	20230711	104100	11481460	15830	15830	15830	15830	0
501	20230711	104000	11481460	15830	15830	15830	15830	0
502	20230711	103900	11481460	15830	15830	15830	15830	0
503	20230711	103800	11481460	15830	15830	15830	15830	0
504	20230711	103700	11481460	15830	15830	15830	15830	0
505	20230711	103600	11481460	15830	15830	15830	15830	5
506	20230711	103500	11402310	15830	15830	15830	15830	0
507	20230711	103400	11402310	15830	15830	15830	15830	0
508	20230711	103300	11402310	15830	15830	15830	15830	0
509	20230711	103200	11402310	15830	15830	15830	15830	0
510	20230711	103100	11402310	15830	15830	15830	15820	22
511	20230711	103000	11054060	15820	15820	15820	15820	0
512	20230711	102900	11054060	15820	15820	15820	15820	0
513	20230711	102800	11054060	15820	15820	15820	15820	0
514	20230711	102700	11054060	15820	15820	15820	15820	2
515	20230711	102600	11022420	15820	15820	15820	15820	1
516	20230711	102500	11006600	15830	15830	15830	15830	1
517	20230711	102400	10990770	15840	15830	15840	15820	133
518	20230711	102300	8886660	15830	15830	15830	15830	0
519	20230711	102200	8886660	15830	15830	15830	15830	1
520	20230711	102100	8870830	15840	15840	15840	15840	0
521	20230711	102000	8870830	15840	15840	15840	15820	65
522	20230711	101900	7841450	15850	15850	15850	15850	10
523	20230711	101800	7682950	15890	15890	15890	15890	0
524	20230711	101700	7682950	15890	15890	15890	15890	0
525	20230711	101600	7682950	15890	15890	15890	15890	0
526	20230711	101500	7682950	15890	15890	15890	15890	1
527	20230711	101400	7667060	15840	15840	15840	15840	0
528	20230711	101300	7667060	15840	15840	15840	15840	0
529	20230711	101200	7667060	15840	15840	15840	15840	10
530	20230711	101100	7508660	15850	15850	15850	15850	2
531	20230711	101000	7476960	15850	15850	15850	15850	1
532	20230711	100900	7461110	15840	15840	15840	15840	0
533	20230711	100800	7461110	15840	15840	15840	15840	0
534	20230711	100700	7461110	15840	15840	15840	15840	0
535	20230711	100600	7461110	15840	15840	15840	15840	0
536	20230711	100500	7461110	15840	15840	15840	15840	0
537	20230711	100400	7461110	15840	15840	15840	15840	0
538	20230711	100300	7461110	15840	15840	15840	15840	0
539	20230711	100200	7461110	15840	15840	15840	15840	0
540	20230711	100100	7461110	15840	15840	15840	15840	2
541	20230711	100000	7429430	15840	15840	15840	15840	0
542	20230711	095900	7429430	15840	15840	15840	15840	0
543	20230711	095800	7429430	15840	15840	15840	15840	0
544	20230711	095700	7429430	15840	15840	15840	15840	0
545	20230711	095600	7429430	15840	15840	15840	15840	0
546	20230711	095500	7429430	15840	15840	15840	15840	0
547	20230711	095400	7429430	15840	15840	15840	15840	0
548	20230711	095300	7429430	15840	15840	15840	15840	0
549	20230711	095200	7429430	15840	15840	15840	15840	0
550	20230711	095100	7429430	15840	15840	15840	15840	0
551	20230711	095000	7429430	15840	15840	15840	15830	55
552	20230711	094900	6558370	15840	15840	15840	15840	21
553	20230711	094800	6225730	15840	15840	15840	15840	0
554	20230711	094700	6225730	15840	15840	15840	15840	0
555	20230711	094600	6225730	15840	15850	15850	15840	20
556	20230711	094500	5908860	15910	15910	15910	15910	0
557	20230711	094400	5908860	15910	15910	15910	15910	10
558	20230711	094300	5749760	15910	15910	15910	15910	0
559	20230711	094200	5749760	15910	15910	15910	15910	0
560	20230711	094100	5749760	15910	15910	15910	15910	3
561	20230711	094000	5702030	15890	15890	15890	15890	0
562	20230711	093900	5702030	15890	15890	15890	15890	3
563	20230711	093800	5654360	15910	15910	15910	15910	0
564	20230711	093700	5654360	15910	15910	15910	15910	0
565	20230711	093600	5654360	15910	15910	15910	15910	3
566	20230711	093500	5606630	15850	15850	15850	15850	0
567	20230711	093400	5606630	15850	15850	15850	15850	2
568	20230711	093300	5574930	15850	15910	15910	15850	11
569	20230711	093200	5399980	15920	15920	15920	15920	0
570	20230711	093100	5399980	15920	15920	15920	15920	0
571	20230711	093000	5399980	15920	15920	15920	15920	0
572	20230711	092900	5399980	15920	15920	15920	15920	2
573	20230711	092800	5368140	15920	15920	15920	15920	0
574	20230711	092700	5368140	15920	15920	15920	15920	1
575	20230711	092600	5352220	15940	15940	15940	15940	0
576	20230711	092500	5352220	15940	15940	15940	15940	0
577	20230711	092400	5352220	15940	15930	15940	15930	24
578	20230711	092300	4969840	15940	15930	15940	15930	3
579	20230711	092200	4922040	15830	15830	15830	15830	0
580	20230711	092100	4922040	15830	15830	15830	15830	0
581	20230711	092000	4922040	15830	15850	15850	15820	60
582	20230711	091900	3972280	15830	15830	15830	15830	0
583	20230711	091800	3972280	15830	15970	15970	15830	20
584	20230711	091700	3653020	15820	15820	15820	15820	15
585	20230711	091600	3415720	15820	15820	15820	15820	2
586	20230711	091500	3384080	15820	15820	15820	15820	0
587	20230711	091400	3384080	15820	15820	15820	15820	0
588	20230711	091300	3384080	15820	15820	15820	15820	0
589	20230711	091200	3384080	15820	15820	15820	15820	0
590	20230711	091100	3384080	15820	15810	15980	15810	19
591	20230711	091000	3081280	15800	15800	15800	15800	0
592	20230711	090900	3081280	15800	15800	15800	15800	0
593	20230711	090800	3081280	15800	15800	15800	15800	0
594	20230711	090700	3081280	15800	15800	15800	15800	74
595	20230711	090600	1912080	16020	16020	16020	16020	0
596	20230711	090500	1912080	16020	16020	16020	16020	1
597	20230711	090400	1896060	15790	15770	16050	15770	96
598	20230711	090300	379260	15770	15770	15770	15770	11
599	20230711	090200	205790	15830	15830	15830	15830	3
600	20230711	090100	158300	15830	15830	15830	15830	0
601	20230711	090000	158300	15830	15830	15830	15830	10