KissMeData/019440/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190100	227943290	15980	15980	15980	15980	310
3	20230714	190000	227943290	15980	15980	15980	15980	0
4	20230714	185900	227943290	15980	15980	15980	15980	0
5	20230714	185800	227943290	15980	15980	15980	15980	0
6	20230714	185700	227943290	15980	15980	15980	15980	0
7	20230714	185600	227943290	15980	15980	15980	15980	0
8	20230714	185500	227943290	15980	15980	15980	15980	0
9	20230714	185400	227943290	15980	15980	15980	15980	0
10	20230714	185300	227943290	15980	15980	15980	15980	0
11	20230714	185200	227943290	15980	15980	15980	15980	0
12	20230714	185100	227943290	15980	15980	15980	15980	0
13	20230714	185000	227943290	15980	15980	15980	15980	0
14	20230714	184900	227943290	15980	15980	15980	15980	0
15	20230714	184800	227943290	15980	15980	15980	15980	0
16	20230714	184700	227943290	15980	15980	15980	15980	0
17	20230714	184600	227943290	15980	15980	15980	15980	0
18	20230714	184500	227943290	15980	15980	15980	15980	0
19	20230714	184400	227943290	15980	15980	15980	15980	0
20	20230714	184300	227943290	15980	15980	15980	15980	0
21	20230714	184200	227943290	15980	15980	15980	15980	0
22	20230714	184100	227943290	15980	15980	15980	15980	0
23	20230714	184000	227943290	15980	15980	15980	15980	0
24	20230714	183900	227943290	15980	15980	15980	15980	0
25	20230714	183800	227943290	15980	15980	15980	15980	0
26	20230714	183700	227943290	15980	15980	15980	15980	0
27	20230714	183600	227943290	15980	15980	15980	15980	0
28	20230714	183500	227943290	15980	15980	15980	15980	0
29	20230714	183400	227943290	15980	15980	15980	15980	0
30	20230714	183300	227943290	15980	15980	15980	15980	0
31	20230714	183200	227943290	15980	15980	15980	15980	0
32	20230714	183100	227943290	15980	15980	15980	15980	310
33	20230714	183000	227943290	15980	15980	15980	15980	0
34	20230714	182900	227943290	15980	15980	15980	15980	0
35	20230714	182800	227943290	15980	15980	15980	15980	0
36	20230714	182700	227943290	15980	15980	15980	15980	0
37	20230714	182600	227943290	15980	15980	15980	15980	0
38	20230714	182500	227943290	15980	15980	15980	15980	0
39	20230714	182400	227943290	15980	15980	15980	15980	0
40	20230714	182300	227943290	15980	15980	15980	15980	0
41	20230714	182200	227943290	15980	15980	15980	15980	0
42	20230714	182100	227943290	15980	15980	15980	15980	0
43	20230714	182000	227943290	15980	15980	15980	15980	0
44	20230714	181900	227943290	15980	15980	15980	15980	0
45	20230714	181800	227943290	15980	15980	15980	15980	0
46	20230714	181700	227943290	15980	15980	15980	15980	0
47	20230714	181600	227943290	15980	15980	15980	15980	0
48	20230714	181500	227943290	15980	15980	15980	15980	0
49	20230714	181400	227943290	15980	15980	15980	15980	0
50	20230714	181300	227943290	15980	15980	15980	15980	0
51	20230714	181200	227943290	15980	15980	15980	15980	0
52	20230714	181100	227943290	15980	15980	15980	15980	0
53	20230714	181000	227943290	15980	15980	15980	15980	0
54	20230714	180900	227943290	15980	15980	15980	15980	0
55	20230714	180800	227943290	15980	15980	15980	15980	0
56	20230714	180700	227943290	15980	15980	15980	15980	0
57	20230714	180600	227943290	15980	15980	15980	15980	0
58	20230714	180500	227943290	15980	15980	15980	15980	0
59	20230714	180400	227943290	15980	15980	15980	15980	0
60	20230714	180300	227943290	15980	15980	15980	15980	0
61	20230714	180200	227943290	15980	15980	15980	15980	0
62	20230714	180100	227943290	15980	15980	15980	15980	310
63	20230714	180000	227943290	15980	15980	15980	15980	0
64	20230714	175900	227943290	15980	15980	15980	15980	0
65	20230714	175800	227943290	15980	15980	15980	15980	0
66	20230714	175700	227943290	15980	15980	15980	15980	0
67	20230714	175600	227943290	15980	15980	15980	15980	0
68	20230714	175500	227943290	15980	15980	15980	15980	0
69	20230714	175400	227943290	15980	15980	15980	15980	0
70	20230714	175300	227943290	15980	15980	15980	15980	0
71	20230714	175200	227943290	15980	15980	15980	15980	0
72	20230714	175100	227943290	15980	15980	15980	15980	0
73	20230714	175000	227943290	15980	15980	15980	15980	0
74	20230714	174900	227943290	15980	15980	15980	15980	0
75	20230714	174800	227943290	15980	15980	15980	15980	0
76	20230714	174700	227943290	15980	15980	15980	15980	0
77	20230714	174600	227943290	15980	15980	15980	15980	0
78	20230714	174500	227943290	15980	15980	15980	15980	0
79	20230714	174400	227943290	15980	15980	15980	15980	0
80	20230714	174300	227943290	15980	15980	15980	15980	0
81	20230714	174200	227943290	15980	15980	15980	15980	0
82	20230714	174100	227943290	15980	15980	15980	15980	0
83	20230714	174000	227943290	15980	15980	15980	15980	0
84	20230714	173900	227943290	15980	15980	15980	15980	0
85	20230714	173800	227943290	15980	15980	15980	15980	0
86	20230714	173700	227943290	15980	15980	15980	15980	0
87	20230714	173600	227943290	15980	15980	15980	15980	0
88	20230714	173500	227943290	15980	15980	15980	15980	0
89	20230714	173400	227943290	15980	15980	15980	15980	0
90	20230714	173300	227943290	15980	15980	15980	15980	0
91	20230714	173200	227943290	15980	15980	15980	15980	0
92	20230714	173100	227943290	15980	15980	15980	15980	310
93	20230714	173000	227943290	15980	15980	15980	15980	0
94	20230714	172900	227943290	15980	15980	15980	15980	0
95	20230714	172800	227943290	15980	15980	15980	15980	0
96	20230714	172700	227943290	15980	15980	15980	15980	0
97	20230714	172600	227943290	15980	15980	15980	15980	0
98	20230714	172500	227943290	15980	15980	15980	15980	0
99	20230714	172400	227943290	15980	15980	15980	15980	0
100	20230714	172300	227943290	15980	15980	15980	15980	0
101	20230714	172200	227943290	15980	15980	15980	15980	0
102	20230714	172100	227943290	15980	15980	15980	15980	0
103	20230714	172000	227943290	15980	15980	15980	15980	0
104	20230714	171900	227943290	15980	15980	15980	15980	0
105	20230714	171800	227943290	15980	15980	15980	15980	0
106	20230714	171700	227943290	15980	15980	15980	15980	0
107	20230714	171600	227943290	15980	15980	15980	15980	0
108	20230714	171500	227943290	15980	15980	15980	15980	0
109	20230714	171400	227943290	15980	15980	15980	15980	0
110	20230714	171300	227943290	15980	15980	15980	15980	0
111	20230714	171200	227943290	15980	15980	15980	15980	0
112	20230714	171100	227943290	15980	15980	15980	15980	0
113	20230714	171000	227943290	15980	15980	15980	15980	0
114	20230714	170900	227943290	15980	15980	15980	15980	0
115	20230714	170800	227943290	15980	15980	15980	15980	0
116	20230714	170700	227943290	15980	15980	15980	15980	0
117	20230714	170600	227943290	15980	15980	15980	15980	0
118	20230714	170500	227943290	15980	15980	15980	15980	0
119	20230714	170400	227943290	15980	15980	15980	15980	0
120	20230714	170300	227943290	15980	15980	15980	15980	0
121	20230714	170200	227943290	15980	15980	15980	15980	0
122	20230714	170100	227943290	15980	15980	15980	15980	310
123	20230714	170000	227943290	15980	15980	15980	15980	0
124	20230714	165900	227943290	15980	15980	15980	15980	0
125	20230714	165800	227943290	15980	15980	15980	15980	0
126	20230714	165700	227943290	15980	15980	15980	15980	0
127	20230714	165600	227943290	15980	15980	15980	15980	0
128	20230714	165500	227943290	15980	15980	15980	15980	0
129	20230714	165400	227943290	15980	15980	15980	15980	0
130	20230714	165300	227943290	15980	15980	15980	15980	0
131	20230714	165200	227943290	15980	15980	15980	15980	0
132	20230714	165100	227943290	15980	15980	15980	15980	0
133	20230714	165000	227943290	15980	15980	15980	15980	0
134	20230714	164900	227943290	15980	15980	15980	15980	0
135	20230714	164800	227943290	15980	15980	15980	15980	0
136	20230714	164700	227943290	15980	15980	15980	15980	0
137	20230714	164600	227943290	15980	15980	15980	15980	0
138	20230714	164500	227943290	15980	15980	15980	15980	0
139	20230714	164400	227943290	15980	15980	15980	15980	0
140	20230714	164300	227943290	15980	15980	15980	15980	0
141	20230714	164200	227943290	15980	15980	15980	15980	0
142	20230714	164100	227943290	15980	15980	15980	15980	0
143	20230714	164000	227943290	15980	15980	15980	15980	0
144	20230714	163900	227943290	15980	15980	15980	15980	0
145	20230714	163800	227943290	15980	15980	15980	15980	0
146	20230714	163700	227943290	15980	15980	15980	15980	0
147	20230714	163600	227943290	15980	15980	15980	15980	0
148	20230714	163500	227943290	15980	15980	15980	15980	0
149	20230714	163400	227943290	15980	15980	15980	15980	0
150	20230714	163300	227943290	15980	15980	15980	15980	0
151	20230714	163200	227943290	15980	15980	15980	15980	0
152	20230714	163100	227943290	15980	15980	15980	15980	310
153	20230714	163000	227943290	15980	15980	15980	15980	0
154	20230714	162900	227943290	15980	15980	15980	15980	0
155	20230714	162800	227943290	15980	15980	15980	15980	0
156	20230714	162700	227943290	15980	15980	15980	15980	0
157	20230714	162600	227943290	15980	15980	15980	15980	0
158	20230714	162500	227943290	15980	15980	15980	15980	0
159	20230714	162400	227943290	15980	15980	15980	15980	0
160	20230714	162300	227943290	15980	15980	15980	15980	0
161	20230714	162200	227943290	15980	15980	15980	15980	0
162	20230714	162100	227943290	15980	15980	15980	15980	0
163	20230714	162000	227943290	15980	15980	15980	15980	0
164	20230714	161900	227943290	15980	15980	15980	15980	0
165	20230714	161800	227943290	15980	15980	15980	15980	0
166	20230714	161700	227943290	15980	15980	15980	15980	0
167	20230714	161600	227943290	15980	15980	15980	15980	0
168	20230714	161500	227943290	15980	15980	15980	15980	0
169	20230714	161400	227943290	15980	15980	15980	15980	0
170	20230714	161300	227943290	15980	15980	15980	15980	0
171	20230714	161200	227943290	15980	15980	15980	15980	0
172	20230714	161100	227943290	15980	15980	15980	15980	0
173	20230714	161000	227943290	15980	15980	15980	15980	0
174	20230714	160900	227943290	15980	15980	15980	15980	0
175	20230714	160800	227943290	15980	15980	15980	15980	0
176	20230714	160700	227943290	15980	15980	15980	15980	0
177	20230714	160600	227943290	15980	15980	15980	15980	0
178	20230714	160500	227943290	15980	15980	15980	15980	0
179	20230714	160400	227943290	15980	15980	15980	15980	0
180	20230714	160300	227943290	15980	15980	15980	15980	0
181	20230714	160200	227943290	15980	15980	15980	15980	0
182	20230714	160100	227943290	15980	15980	15980	15980	310
183	20230714	160000	227943290	15980	15980	15980	15980	0
184	20230714	155900	227943290	15980	15980	15980	15980	0
185	20230714	155800	227943290	15980	15980	15980	15980	0
186	20230714	155700	227943290	15980	15980	15980	15980	0
187	20230714	155600	227943290	15980	15980	15980	15980	0
188	20230714	155500	227943290	15980	15980	15980	15980	0
189	20230714	155400	227943290	15980	15980	15980	15980	0
190	20230714	155300	227943290	15980	15980	15980	15980	0
191	20230714	155200	227943290	15980	15980	15980	15980	0
192	20230714	155100	227943290	15980	15980	15980	15980	0
193	20230714	155000	227943290	15980	15980	15980	15980	0
194	20230714	154900	227943290	15980	15980	15980	15980	0
195	20230714	154800	227943290	15980	15980	15980	15980	0
196	20230714	154700	227943290	15980	15980	15980	15980	0
197	20230714	154600	227943290	15980	15980	15980	15980	0
198	20230714	154500	227943290	15980	15980	15980	15980	0
199	20230714	154400	227943290	15980	15980	15980	15980	0
200	20230714	154300	227943290	15980	15980	15980	15980	0
201	20230714	154200	227943290	15980	15980	15980	15980	0
202	20230714	154100	227943290	15980	15980	15980	15980	0
203	20230714	154000	227943290	15980	15980	15980	15980	0
204	20230714	153900	227943290	15980	15980	15980	15980	0
205	20230714	153800	227943290	15980	15980	15980	15980	0
206	20230714	153700	227943290	15980	15980	15980	15980	0
207	20230714	153600	227943290	15980	15980	15980	15980	0
208	20230714	153500	227943290	15980	15980	15980	15980	0
209	20230714	153400	227943290	15980	15980	15980	15980	0
210	20230714	153300	227943290	15980	15980	15980	15980	0
211	20230714	153200	227943290	15980	15980	15980	15980	0
212	20230714	153100	227943290	15980	15980	15980	15980	310
213	20230714	153000	227943290	15980	15980	15980	15980	310
214	20230714	152900	222989490	15960	15960	15960	15960	0
215	20230714	152800	222989490	15960	15960	15960	15960	0
216	20230714	152700	222989490	15960	15960	15960	15960	0
217	20230714	152600	222989490	15960	15960	15960	15960	0
218	20230714	152500	222989490	15960	15960	15960	15960	0
219	20230714	152400	222989490	15960	15960	15960	15960	0
220	20230714	152300	222989490	15960	15960	15960	15960	0
221	20230714	152200	222989490	15960	15960	15960	15960	0
222	20230714	152100	222989490	15960	15960	15960	15960	0
223	20230714	152000	222989490	15960	15960	15960	15960	0
224	20230714	151900	222989490	15960	15960	15960	15960	3
225	20230714	151800	222941610	15950	15940	15950	15940	33
226	20230714	151700	222415280	15920	15920	15920	15920	0
227	20230714	151600	222415280	15920	15920	15920	15920	0
228	20230714	151500	222415280	15920	15930	15930	15920	39
229	20230714	151400	221794360	15940	15940	15940	15940	0
230	20230714	151300	221794360	15940	15940	15940	15940	278
231	20230714	151200	217363040	15940	15940	15940	15940	0
232	20230714	151100	217363040	15940	15940	15940	15940	0
233	20230714	151000	217363040	15940	15940	15940	15940	50
234	20230714	150900	216566040	15940	15940	15940	15940	0
235	20230714	150800	216566040	15940	15940	15940	15940	0
236	20230714	150700	216566040	15940	15940	15940	15940	0
237	20230714	150600	216566040	15940	15940	15940	15940	0
238	20230714	150500	216566040	15940	15940	15940	15940	4
239	20230714	150400	216502280	15950	15950	15950	15950	69
240	20230714	150300	215401730	15940	15920	15940	15920	51
241	20230714	150200	214588890	15930	15930	15930	15930	1
242	20230714	150100	214572960	15920	15920	15920	15920	0
243	20230714	150000	214572960	15920	15950	15950	15920	98
244	20230714	145900	213012450	15930	15930	15930	15930	0
245	20230714	145800	213012450	15930	15930	15930	15930	80
246	20230714	145700	211738050	15930	15930	15930	15930	10
247	20230714	145600	211578750	15930	15930	15930	15930	20
248	20230714	145500	211260150	15930	15930	15930	15930	99
249	20230714	145400	209683080	15920	15920	15920	15920	0
250	20230714	145300	209683080	15920	15920	15920	15920	0
251	20230714	145200	209683080	15920	15920	15920	15920	0
252	20230714	145100	209683080	15920	15920	15920	15920	0
253	20230714	145000	209683080	15920	15920	15920	15920	0
254	20230714	144900	209683080	15920	15920	15920	15920	7
255	20230714	144800	209571640	15930	15930	15930	15930	1
256	20230714	144700	209555710	15930	15930	15930	15930	82
257	20230714	144600	208249450	15930	15930	15930	15930	0
258	20230714	144500	208249450	15930	15930	15930	15930	10
259	20230714	144400	208090150	15920	15940	15940	15920	240
260	20230714	144300	204269140	15950	15950	15950	15950	20
261	20230714	144200	203950140	15940	15940	15940	15940	0
262	20230714	144100	203950140	15940	15940	15940	15940	0
263	20230714	144000	203950140	15940	15940	15940	15940	0
264	20230714	143900	203950140	15940	15940	15940	15940	0
265	20230714	143800	203950140	15940	15940	15940	15940	85
266	20230714	143700	202595240	15920	15920	15920	15920	0
267	20230714	143600	202595240	15920	15920	15920	15920	0
268	20230714	143500	202595240	15920	15920	15920	15920	0
269	20230714	143400	202595240	15920	15920	15920	15920	0
270	20230714	143300	202595240	15920	15920	15920	15920	0
271	20230714	143200	202595240	15920	15920	15920	15920	2
272	20230714	143100	202563400	15910	15910	15910	15910	543
273	20230714	143000	193924270	15910	15910	15910	15910	0
274	20230714	142900	193924270	15910	15910	15910	15910	146
275	20230714	142800	191601410	15910	15910	15910	15910	0
276	20230714	142700	191601410	15910	15910	15910	15910	0
277	20230714	142600	191601410	15910	15910	15910	15910	0
278	20230714	142500	191601410	15910	15910	15910	15910	13
279	20230714	142400	191394580	15910	15910	15910	15910	0
280	20230714	142300	191394580	15910	15910	15910	15910	0
281	20230714	142200	191394580	15910	15910	15910	15910	45
282	20230714	142100	190678630	15910	15910	15910	15910	27
283	20230714	142000	190249060	15910	15910	15910	15910	0
284	20230714	141900	190249060	15910	15910	15910	15910	0
285	20230714	141800	190249060	15910	15910	15910	15910	13
286	20230714	141700	190042230	15910	15900	15910	15900	5
287	20230714	141600	189962720	15900	15910	15910	15900	38
288	20230714	141500	189358380	15910	15910	15910	15910	12
289	20230714	141400	189167460	15910	15910	15910	15910	0
290	20230714	141300	189167460	15910	15910	15910	15910	10
291	20230714	141200	189008360	15910	15910	15910	15910	20
292	20230714	141100	188690160	15910	15910	15910	15910	9
293	20230714	141000	188546970	15910	15910	15910	15900	3
294	20230714	140900	188499250	15900	15900	15900	15900	15
295	20230714	140800	188260750	15900	15900	15900	15900	0
296	20230714	140700	188260750	15900	15900	15900	15900	0
297	20230714	140600	188260750	15900	15900	15900	15900	0
298	20230714	140500	188260750	15900	15900	15900	15900	150
299	20230714	140400	185875750	15900	15900	15900	15900	7
300	20230714	140300	185764450	15900	15900	15900	15900	0
301	20230714	140200	185764450	15900	15900	15900	15900	120
302	20230714	140100	183856450	15910	15910	15910	15910	30
303	20230714	140000	183379150	15910	15910	15910	15910	13
304	20230714	135900	183172320	15910	15910	15910	15910	100
305	20230714	135800	181581320	15910	15910	15910	15910	8
306	20230714	135700	181454040	15900	15900	15900	15900	0
307	20230714	135600	181454040	15900	15910	15910	15900	37
308	20230714	135500	180865720	15910	15910	15910	15910	0
309	20230714	135400	180865720	15910	15910	15910	15910	0
310	20230714	135300	180865720	15910	15910	15910	15910	8
311	20230714	135200	180738440	15910	15910	15910	15910	1
312	20230714	135100	180722530	15910	15910	15910	15910	0
313	20230714	135000	180722530	15910	15910	15910	15910	126
314	20230714	134900	178717870	15910	15910	15910	15910	26
315	20230714	134800	178304210	15910	15910	15910	15910	1
316	20230714	134700	178288300	15900	15900	15900	15900	0
317	20230714	134600	178288300	15900	15900	15900	15900	0
318	20230714	134500	178288300	15900	15900	15900	15900	0
319	20230714	134400	178288300	15900	15900	15900	15900	0
320	20230714	134300	178288300	15900	15900	15900	15900	0
321	20230714	134200	178288300	15900	15900	15900	15900	1
322	20230714	134100	178272400	15900	15900	15900	15900	18
323	20230714	134000	177986200	15910	15910	15910	15910	0
324	20230714	133900	177986200	15910	15910	15910	15910	9
325	20230714	133800	177843010	15910	15910	15910	15910	0
326	20230714	133700	177843010	15910	15910	15910	15910	35
327	20230714	133600	177286160	15910	15910	15910	15910	2
328	20230714	133500	177254340	15910	15910	15910	15910	52
329	20230714	133400	176427020	15910	15910	15910	15910	0
330	20230714	133300	176427020	15910	15910	15910	15910	10
331	20230714	133200	176267920	15900	15900	15900	15900	0
332	20230714	133100	176267920	15900	15900	15900	15900	0
333	20230714	133000	176267920	15900	15900	15900	15900	0
334	20230714	132900	176267920	15900	15900	15900	15900	0
335	20230714	132800	176267920	15900	15900	15900	15900	0
336	20230714	132700	176267920	15900	15900	15900	15900	0
337	20230714	132600	176267920	15900	15900	15900	15900	0
338	20230714	132500	176267920	15900	15900	15900	15900	0
339	20230714	132400	176267920	15900	15900	15900	15900	0
340	20230714	132300	176267920	15900	15900	15900	15900	0
341	20230714	132200	176267920	15900	15900	15900	15900	150
342	20230714	132100	173882920	15900	15900	15900	15900	0
343	20230714	132000	173882920	15900	15900	15900	15900	0
344	20230714	131900	173882920	15900	15900	15900	15900	0
345	20230714	131800	173882920	15900	15900	15900	15900	0
346	20230714	131700	173882920	15900	15900	15900	15900	0
347	20230714	131600	173882920	15900	15900	15900	15900	0
348	20230714	131500	173882920	15900	15900	15900	15900	0
349	20230714	131400	173882920	15900	15900	15900	15900	20
350	20230714	131300	173564920	15900	15900	15900	15900	603
351	20230714	131200	163977220	15910	15910	15910	15910	6
352	20230714	131100	163881760	15910	15910	15910	15910	13
353	20230714	131000	163674930	15920	15920	15920	15920	9
354	20230714	130900	163531650	15920	15920	15920	15920	20
355	20230714	130800	163213250	15920	15920	15920	15920	0
356	20230714	130700	163213250	15920	15920	15920	15920	0
357	20230714	130600	163213250	15920	15920	15920	15920	14
358	20230714	130500	162990370	15920	15920	15920	15920	0
359	20230714	130400	162990370	15920	15920	15920	15920	92
360	20230714	130300	161525730	15920	15940	15940	15920	43
361	20230714	130200	160840870	15920	15920	15920	15920	0
362	20230714	130100	160840870	15920	15920	15920	15920	0
363	20230714	130000	160840870	15920	15920	15920	15920	0
364	20230714	125900	160840870	15920	15920	15920	15920	0
365	20230714	125800	160840870	15920	15930	15930	15920	10
366	20230714	125700	160681660	15930	15930	15930	15930	0
367	20230714	125600	160681660	15930	15930	15930	15930	6
368	20230714	125500	160586080	15950	15950	15950	15950	0
369	20230714	125400	160586080	15950	15950	15950	15950	0
370	20230714	125300	160586080	15950	15950	15950	15950	0
371	20230714	125200	160586080	15950	15950	15950	15950	0
372	20230714	125100	160586080	15950	15950	15950	15950	0
373	20230714	125000	160586080	15950	15950	15950	15950	0
374	20230714	124900	160586080	15950	15950	15950	15950	0
375	20230714	124800	160586080	15950	15950	15950	15950	0
376	20230714	124700	160586080	15950	15950	15950	15950	0
377	20230714	124600	160586080	15950	15950	15950	15950	0
378	20230714	124500	160586080	15950	15950	15950	15950	0
379	20230714	124400	160586080	15950	15950	15950	15950	0
380	20230714	124300	160586080	15950	15950	15950	15950	10
381	20230714	124200	160426580	15950	15950	15950	15950	5
382	20230714	124100	160346830	15950	15940	15950	15940	48
383	20230714	124000	159581310	15940	15940	15940	15940	30
384	20230714	123900	159103110	15940	15940	15940	15940	1
385	20230714	123800	159087170	15940	15940	15940	15940	16
386	20230714	123700	158832130	15940	15940	15940	15940	0
387	20230714	123600	158832130	15940	15940	15940	15940	0
388	20230714	123500	158832130	15940	15940	15940	15940	9
389	20230714	123400	158688670	15950	15950	15950	15950	0
390	20230714	123300	158688670	15950	15950	15950	15950	0
391	20230714	123200	158688670	15950	15950	15950	15950	0
392	20230714	123100	158688670	15950	15950	15950	15950	100
393	20230714	123000	157093670	15950	15950	15950	15950	11
394	20230714	122900	156918220	15950	15950	15950	15950	2
395	20230714	122800	156886320	15940	15940	15940	15940	6
396	20230714	122700	156790680	15950	15950	15950	15950	0
397	20230714	122600	156790680	15950	15950	15950	15950	0
398	20230714	122500	156790680	15950	15950	15950	15950	10
399	20230714	122400	156631180	15940	15940	15940	15940	0
400	20230714	122300	156631180	15940	15940	15940	15940	1
401	20230714	122200	156615240	15940	15940	15940	15940	200
402	20230714	122100	153427240	15930	15930	15930	15930	51
403	20230714	122000	152614810	15930	15900	15930	15900	19
404	20230714	121900	152312530	15900	15900	15900	15900	9
405	20230714	121800	152169430	15900	15900	15900	15900	1
406	20230714	121700	152153530	15880	15880	15880	15880	0
407	20230714	121600	152153530	15880	15880	15880	15880	0
408	20230714	121500	152153530	15880	15880	15880	15880	0
409	20230714	121400	152153530	15880	15880	15880	15880	0
410	20230714	121300	152153530	15880	15880	15880	15880	0
411	20230714	121200	152153530	15880	15890	15890	15880	167
412	20230714	121100	149501040	15890	15890	15890	15890	51
413	20230714	121000	148690650	15890	15890	15890	15890	29
414	20230714	120900	148229840	15890	15920	15920	15890	30
415	20230714	120800	147752800	15930	15930	15930	15930	0
416	20230714	120700	147752800	15930	15930	15930	15930	0
417	20230714	120600	147752800	15930	15930	15930	15930	0
418	20230714	120500	147752800	15930	15930	15930	15930	13
419	20230714	120400	147545710	15930	15930	15930	15930	7
420	20230714	120300	147434200	15930	15900	15930	15900	101
421	20230714	120200	145825300	15900	15900	15900	15900	1
422	20230714	120100	145809400	15930	15920	15930	15920	508
423	20230714	120000	137716980	15890	15890	15890	15890	81
424	20230714	115900	136429890	15890	15890	15890	15890	4
425	20230714	115800	136366330	15890	15890	15890	15890	65
426	20230714	115700	135333480	15890	15890	15890	15890	0
427	20230714	115600	135333480	15890	15890	15890	15890	11
428	20230714	115500	135158690	15890	15890	15890	15890	0
429	20230714	115400	135158690	15890	15890	15890	15890	0
430	20230714	115300	135158690	15890	15890	15890	15890	0
431	20230714	115200	135158690	15890	15890	15890	15890	0
432	20230714	115100	135158690	15890	15890	15890	15890	12
433	20230714	115000	134968010	15890	15890	15890	15890	100
434	20230714	114900	133379010	15890	15890	15890	15890	0
435	20230714	114800	133379010	15890	15890	15890	15890	0
436	20230714	114700	133379010	15890	15890	15890	15890	0
437	20230714	114600	133379010	15890	15890	15890	15890	20
438	20230714	114500	133061210	15890	15890	15890	15890	0
439	20230714	114400	133061210	15890	15890	15890	15890	0
440	20230714	114300	133061210	15890	15890	15890	15890	0
441	20230714	114200	133061210	15890	15890	15890	15890	0
442	20230714	114100	133061210	15890	15890	15890	15890	0
443	20230714	114000	133061210	15890	15880	15890	15880	35
444	20230714	113900	132505320	15870	15890	15890	15870	675
445	20230714	113800	121791050	15890	15890	15890	15890	0
446	20230714	113700	121791050	15890	15890	15890	15890	8
447	20230714	113600	121663930	15890	15890	15890	15890	15
448	20230714	113500	121425580	15890	15890	15890	15890	10
449	20230714	113400	121266680	15890	15890	15890	15890	0
450	20230714	113300	121266680	15890	15890	15890	15890	14
451	20230714	113200	121044220	15890	15890	15890	15890	1
452	20230714	113100	121028330	15880	15880	15880	15880	0
453	20230714	113000	121028330	15880	15880	15880	15880	97
454	20230714	112900	119487970	15880	15880	15880	15880	10
455	20230714	112800	119329170	15880	15880	15880	15880	30
456	20230714	112700	118852770	15880	15870	15880	15870	200
457	20230714	112600	115677770	15880	15910	15910	15880	270
458	20230714	112500	111390100	15910	15910	15910	15910	11
459	20230714	112400	111215090	15930	15930	15930	15930	0
460	20230714	112300	111215090	15930	15930	15930	15930	0
461	20230714	112200	111215090	15930	15930	15930	15930	6
462	20230714	112100	111119510	15930	15940	15940	15930	9
463	20230714	112000	110976120	15940	15940	15940	15940	300
464	20230714	111900	106194120	15940	15940	15940	15940	0
465	20230714	111800	106194120	15940	15940	15940	15940	7
466	20230714	111700	106082540	15940	15940	15940	15940	0
467	20230714	111600	106082540	15940	15940	15940	15940	0
468	20230714	111500	106082540	15940	15940	15940	15940	12
469	20230714	111400	105891260	15890	15890	15890	15890	100
470	20230714	111300	104302260	15940	15920	15940	15880	160
471	20230714	111200	101759810	15940	15940	15940	15940	1
472	20230714	111100	101743870	15920	15920	15920	15920	6
473	20230714	111000	101648350	15940	15940	15940	15940	0
474	20230714	110900	101648350	15940	15940	15940	15940	0
475	20230714	110800	101648350	15940	15940	15940	15940	0
476	20230714	110700	101648350	15940	15940	15940	15940	0
477	20230714	110600	101648350	15940	15940	15940	15940	20
478	20230714	110500	101329550	15940	15940	15940	15940	3
479	20230714	110400	101281730	15950	15950	15950	15950	4
480	20230714	110300	101217930	15950	15950	15950	15950	0
481	20230714	110200	101217930	15950	15950	15950	15950	0
482	20230714	110100	101217930	15950	15950	15950	15950	7
483	20230714	110000	101106280	15950	15950	15950	15950	0
484	20230714	105900	101106280	15950	15950	15950	15950	0
485	20230714	105800	101106280	15950	15950	15950	15950	0
486	20230714	105700	101106280	15950	15950	15950	15950	7
487	20230714	105600	100994630	15950	15950	15950	15950	0
488	20230714	105500	100994630	15950	15950	15950	15950	1
489	20230714	105400	100978680	15890	15890	15890	15890	0
490	20230714	105300	100978680	15890	15890	15890	15890	0
491	20230714	105200	100978680	15890	15890	15890	15890	0
492	20230714	105100	100978680	15890	15890	15890	15890	0
493	20230714	105000	100978680	15890	15890	15890	15890	0
494	20230714	104900	100978680	15890	15890	15890	15880	27
495	20230714	104800	100549750	15890	15890	15890	15890	15
496	20230714	104700	100311400	15890	15890	15890	15890	18
497	20230714	104600	100025380	15890	15890	15890	15880	306
498	20230714	104500	95165600	15890	15890	15890	15890	1
499	20230714	104400	95149710	15970	15970	15970	15970	0
500	20230714	104300	95149710	15970	15970	15970	15970	0
501	20230714	104200	95149710	15970	15970	15970	15970	38
502	20230714	104100	94542850	15970	15970	15970	15970	0
503	20230714	104000	94542850	15970	15970	15970	15970	0
504	20230714	103900	94542850	15970	15890	15970	15890	50
505	20230714	103800	93748270	15980	15980	15980	15980	3
506	20230714	103700	93700330	15980	15980	15980	15980	1
507	20230714	103600	93684350	15980	15890	15980	15890	61
508	20230714	103500	92714970	15980	15980	15980	15980	2
509	20230714	103400	92683010	15980	15980	15980	15980	60
510	20230714	103300	91724210	15990	15990	15990	15990	0
511	20230714	103200	91724210	15990	15990	15990	15990	0
512	20230714	103100	91724210	15990	15990	15990	15990	0
513	20230714	103000	91724210	15990	15990	15990	15990	1
514	20230714	102900	91708220	15990	15990	15990	15990	7
515	20230714	102800	91596290	15990	15980	15990	15980	51
516	20230714	102700	90781300	15980	15930	15980	15930	6
517	20230714	102600	90685670	15930	15930	15930	15930	0
518	20230714	102500	90685670	15930	15900	15930	15900	12
519	20230714	102400	90494700	15900	15900	15900	15900	2
520	20230714	102300	90462900	15900	15900	15900	15900	0
521	20230714	102200	90462900	15900	15900	15900	15900	3
522	20230714	102100	90415200	15910	15910	15910	15910	10
523	20230714	102000	90256100	15910	15910	15910	15910	10
524	20230714	101900	90097000	15910	15910	15910	15910	150
525	20230714	101800	87710500	15910	15910	15910	15910	1
526	20230714	101700	87694590	15870	15870	15870	15870	0
527	20230714	101600	87694590	15870	15880	15880	15870	100
528	20230714	101500	86106800	15880	15880	15880	15880	0
529	20230714	101400	86106800	15880	15880	15880	15880	0
530	20230714	101300	86106800	15880	15880	15880	15880	96
531	20230714	101200	84582320	15870	15880	15880	15870	11
532	20230714	101100	84407650	15880	15880	15880	15880	9
533	20230714	101000	84264730	15880	15880	15880	15880	0
534	20230714	100900	84264730	15880	15880	15880	15880	34
535	20230714	100800	83724810	15880	15880	15880	15880	7
536	20230714	100700	83613650	15880	15890	15890	15880	102
537	20230714	100600	81993110	15900	15900	15900	15900	7
538	20230714	100500	81881810	15890	15890	15890	15890	0
539	20230714	100400	81881810	15890	15890	15890	15890	14
540	20230714	100300	81659350	15900	15910	15910	15900	9
541	20230714	100200	81516230	15910	15910	15910	15910	10
542	20230714	100100	81357130	15910	15910	15910	15900	30
543	20230714	100000	80880060	15900	15890	15900	15890	81
544	20230714	095900	79592730	15880	15880	15880	15880	0
545	20230714	095800	79592730	15880	15880	15880	15880	94
546	20230714	095700	78100010	15870	15870	15870	15870	19
547	20230714	095600	77798480	15870	15870	15870	15870	0
548	20230714	095500	77798480	15870	15870	15870	15870	18
549	20230714	095400	77512820	15870	15870	15870	15870	0
550	20230714	095300	77512820	15870	15860	15870	15860	39
551	20230714	095200	76893900	15870	15870	15870	15870	0
552	20230714	095100	76893900	15870	15870	15870	15870	2
553	20230714	095000	76862160	15860	15860	15860	15860	28
554	20230714	094900	76418080	15850	15860	15860	15850	120
555	20230714	094800	74514950	15860	15860	15860	15860	63
556	20230714	094700	73515770	15850	15860	15860	15850	56
557	20230714	094600	72627790	15880	15860	15880	15850	30
558	20230714	094500	72151830	15860	15860	15860	15860	193
559	20230714	094400	69090850	15850	15860	15860	15850	115
560	20230714	094300	67268000	15850	15850	15850	15850	333
561	20230714	094200	61989950	15860	15930	15930	15860	1992
562	20230714	094100	30363910	15930	15990	15990	15910	234
563	20230714	094000	26638610	15990	15990	15990	15990	0
564	20230714	093900	26638610	15990	15990	15990	15990	1
565	20230714	093800	26622620	15920	15920	15920	15920	0
566	20230714	093700	26622620	15920	15920	15920	15920	67
567	20230714	093600	25555980	15920	15920	15920	15920	0
568	20230714	093500	25555980	15920	15920	15920	15920	8
569	20230714	093400	25428620	16040	16040	16040	16040	1
570	20230714	093300	25412580	16040	16040	16040	16040	0
571	20230714	093200	25412580	16040	16040	16040	16040	3
572	20230714	093100	25364460	16040	16040	16040	16040	1
573	20230714	093000	25348420	16040	16040	16040	16040	0
574	20230714	092900	25348420	16040	15970	16040	15970	10
575	20230714	092800	25188160	15910	15910	15910	15910	0
576	20230714	092700	25188160	15910	15920	15920	15910	100
577	20230714	092600	23597080	15910	15930	15930	15910	100
578	20230714	092500	22005630	15930	15960	15960	15930	19
579	20230714	092400	21702810	15970	15990	15990	15970	15
580	20230714	092300	21463120	16000	16000	16000	16000	18
581	20230714	092200	21175120	16050	16050	16050	16050	1
582	20230714	092100	21159070	16000	16000	16000	16000	0
583	20230714	092000	21159070	16000	16000	16000	16000	1
584	20230714	091900	21143070	16050	16050	16050	16050	3
585	20230714	091800	21094920	16070	16070	16070	16070	0
586	20230714	091700	21094920	16070	16070	16070	16070	0
587	20230714	091600	21094920	16070	16070	16070	16070	0
588	20230714	091500	21094920	16070	16070	16070	16070	0
589	20230714	091400	21094920	16070	16070	16070	16070	0
590	20230714	091300	21094920	16070	16070	16070	16070	0
591	20230714	091200	21094920	16070	16070	16070	16070	20
592	20230714	091100	20773520	16060	16060	16060	16060	35
593	20230714	091000	20211420	15910	15910	15910	15910	0
594	20230714	090900	20211420	15910	15910	15910	15910	50
595	20230714	090800	19415920	15910	15910	15910	15910	50
596	20230714	090700	18620420	15900	15900	15900	15900	42
597	20230714	090600	17952620	15870	16040	16040	15870	745
598	20230714	090500	6105060	16050	16050	16050	16050	0
599	20230714	090400	6105060	16050	16050	16050	16050	0
600	20230714	090300	6105060	16050	16050	16050	16050	0
601	20230714	090200	6105060	16050	16050	16050	16050	32
602	20230714	090100	5591460	16060	16060	16060	16060	0
603	20230714	090000	5591460	16060	16070	16070	16060	348