KissMeData/019440/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	185800	183759570	15650	15650	15650	15650	9
3	20230720	185700	183759570	15650	15650	15650	15650	0
4	20230720	185600	183759570	15650	15650	15650	15650	0
5	20230720	185500	183759570	15650	15650	15650	15650	0
6	20230720	185400	183759570	15650	15650	15650	15650	0
7	20230720	185300	183759570	15650	15650	15650	15650	0
8	20230720	185200	183759570	15650	15650	15650	15650	0
9	20230720	185100	183759570	15650	15650	15650	15650	0
10	20230720	185000	183759570	15650	15650	15650	15650	0
11	20230720	184900	183759570	15650	15650	15650	15650	0
12	20230720	184800	183759570	15650	15650	15650	15650	0
13	20230720	184700	183759570	15650	15650	15650	15650	0
14	20230720	184600	183759570	15650	15650	15650	15650	0
15	20230720	184500	183759570	15650	15650	15650	15650	0
16	20230720	184400	183759570	15650	15650	15650	15650	0
17	20230720	184300	183759570	15650	15650	15650	15650	0
18	20230720	184200	183759570	15650	15650	15650	15650	0
19	20230720	184100	183759570	15650	15650	15650	15650	0
20	20230720	184000	183759570	15650	15650	15650	15650	0
21	20230720	183900	183759570	15650	15650	15650	15650	0
22	20230720	183800	183759570	15650	15650	15650	15650	0
23	20230720	183700	183759570	15650	15650	15650	15650	0
24	20230720	183600	183759570	15650	15650	15650	15650	0
25	20230720	183500	183759570	15650	15650	15650	15650	0
26	20230720	183400	183759570	15650	15650	15650	15650	0
27	20230720	183300	183759570	15650	15650	15650	15650	0
28	20230720	183200	183759570	15650	15650	15650	15650	0
29	20230720	183100	183759570	15650	15650	15650	15650	0
30	20230720	183000	183759570	15650	15650	15650	15650	0
31	20230720	182900	183759570	15650	15650	15650	15650	0
32	20230720	182800	183759570	15650	15650	15650	15650	9
33	20230720	182700	183759570	15650	15650	15650	15650	0
34	20230720	182600	183759570	15650	15650	15650	15650	0
35	20230720	182500	183759570	15650	15650	15650	15650	0
36	20230720	182400	183759570	15650	15650	15650	15650	0
37	20230720	182300	183759570	15650	15650	15650	15650	0
38	20230720	182200	183759570	15650	15650	15650	15650	0
39	20230720	182100	183759570	15650	15650	15650	15650	0
40	20230720	182000	183759570	15650	15650	15650	15650	0
41	20230720	181900	183759570	15650	15650	15650	15650	0
42	20230720	181800	183759570	15650	15650	15650	15650	0
43	20230720	181700	183759570	15650	15650	15650	15650	0
44	20230720	181600	183759570	15650	15650	15650	15650	0
45	20230720	181500	183759570	15650	15650	15650	15650	0
46	20230720	181400	183759570	15650	15650	15650	15650	0
47	20230720	181300	183759570	15650	15650	15650	15650	0
48	20230720	181200	183759570	15650	15650	15650	15650	0
49	20230720	181100	183759570	15650	15650	15650	15650	0
50	20230720	181000	183759570	15650	15650	15650	15650	0
51	20230720	180900	183759570	15650	15650	15650	15650	0
52	20230720	180800	183759570	15650	15650	15650	15650	0
53	20230720	180700	183759570	15650	15650	15650	15650	0
54	20230720	180600	183759570	15650	15650	15650	15650	0
55	20230720	180500	183759570	15650	15650	15650	15650	0
56	20230720	180400	183759570	15650	15650	15650	15650	0
57	20230720	180300	183759570	15650	15650	15650	15650	0
58	20230720	180200	183759570	15650	15650	15650	15650	0
59	20230720	180100	183759570	15650	15650	15650	15650	0
60	20230720	180000	183759570	15650	15650	15650	15650	0
61	20230720	175900	183759570	15650	15650	15650	15650	0
62	20230720	175800	183759570	15650	15650	15650	15650	9
63	20230720	175700	183759570	15650	15650	15650	15650	0
64	20230720	175600	183759570	15650	15650	15650	15650	0
65	20230720	175500	183759570	15650	15650	15650	15650	0
66	20230720	175400	183759570	15650	15650	15650	15650	0
67	20230720	175300	183759570	15650	15650	15650	15650	0
68	20230720	175200	183759570	15650	15650	15650	15650	0
69	20230720	175100	183759570	15650	15650	15650	15650	0
70	20230720	175000	183759570	15650	15650	15650	15650	0
71	20230720	174900	183759570	15650	15650	15650	15650	0
72	20230720	174800	183759570	15650	15650	15650	15650	0
73	20230720	174700	183759570	15650	15650	15650	15650	0
74	20230720	174600	183759570	15650	15650	15650	15650	0
75	20230720	174500	183759570	15650	15650	15650	15650	0
76	20230720	174400	183759570	15650	15650	15650	15650	0
77	20230720	174300	183759570	15650	15650	15650	15650	0
78	20230720	174200	183759570	15650	15650	15650	15650	0
79	20230720	174100	183759570	15650	15650	15650	15650	0
80	20230720	174000	183759570	15650	15650	15650	15650	0
81	20230720	173900	183759570	15650	15650	15650	15650	0
82	20230720	173800	183759570	15650	15650	15650	15650	0
83	20230720	173700	183759570	15650	15650	15650	15650	0
84	20230720	173600	183759570	15650	15650	15650	15650	0
85	20230720	173500	183759570	15650	15650	15650	15650	0
86	20230720	173400	183759570	15650	15650	15650	15650	0
87	20230720	173300	183759570	15650	15650	15650	15650	0
88	20230720	173200	183759570	15650	15650	15650	15650	0
89	20230720	173100	183759570	15650	15650	15650	15650	0
90	20230720	173000	183759570	15650	15650	15650	15650	0
91	20230720	172900	183759570	15650	15650	15650	15650	0
92	20230720	172800	183759570	15650	15650	15650	15650	9
93	20230720	172700	183759570	15650	15650	15650	15650	0
94	20230720	172600	183759570	15650	15650	15650	15650	0
95	20230720	172500	183759570	15650	15650	15650	15650	0
96	20230720	172400	183759570	15650	15650	15650	15650	0
97	20230720	172300	183759570	15650	15650	15650	15650	0
98	20230720	172200	183759570	15650	15650	15650	15650	0
99	20230720	172100	183759570	15650	15650	15650	15650	0
100	20230720	172000	183759570	15650	15650	15650	15650	0
101	20230720	171900	183759570	15650	15650	15650	15650	0
102	20230720	171800	183759570	15650	15650	15650	15650	0
103	20230720	171700	183759570	15650	15650	15650	15650	0
104	20230720	171600	183759570	15650	15650	15650	15650	0
105	20230720	171500	183759570	15650	15650	15650	15650	0
106	20230720	171400	183759570	15650	15650	15650	15650	0
107	20230720	171300	183759570	15650	15650	15650	15650	0
108	20230720	171200	183759570	15650	15650	15650	15650	0
109	20230720	171100	183759570	15650	15650	15650	15650	0
110	20230720	171000	183759570	15650	15650	15650	15650	0
111	20230720	170900	183759570	15650	15650	15650	15650	0
112	20230720	170800	183759570	15650	15650	15650	15650	0
113	20230720	170700	183759570	15650	15650	15650	15650	0
114	20230720	170600	183759570	15650	15650	15650	15650	0
115	20230720	170500	183759570	15650	15650	15650	15650	0
116	20230720	170400	183759570	15650	15650	15650	15650	0
117	20230720	170300	183759570	15650	15650	15650	15650	0
118	20230720	170200	183759570	15650	15650	15650	15650	0
119	20230720	170100	183759570	15650	15650	15650	15650	0
120	20230720	170000	183759570	15650	15650	15650	15650	0
121	20230720	165900	183759570	15650	15650	15650	15650	0
122	20230720	165800	183759570	15650	15650	15650	15650	9
123	20230720	165700	183759570	15650	15650	15650	15650	0
124	20230720	165600	183759570	15650	15650	15650	15650	0
125	20230720	165500	183759570	15650	15650	15650	15650	0
126	20230720	165400	183759570	15650	15650	15650	15650	0
127	20230720	165300	183759570	15650	15650	15650	15650	0
128	20230720	165200	183759570	15650	15650	15650	15650	0
129	20230720	165100	183759570	15650	15650	15650	15650	0
130	20230720	165000	183759570	15650	15650	15650	15650	0
131	20230720	164900	183759570	15650	15650	15650	15650	0
132	20230720	164800	183759570	15650	15650	15650	15650	0
133	20230720	164700	183759570	15650	15650	15650	15650	0
134	20230720	164600	183759570	15650	15650	15650	15650	0
135	20230720	164500	183759570	15650	15650	15650	15650	0
136	20230720	164400	183759570	15650	15650	15650	15650	0
137	20230720	164300	183759570	15650	15650	15650	15650	0
138	20230720	164200	183759570	15650	15650	15650	15650	0
139	20230720	164100	183759570	15650	15650	15650	15650	0
140	20230720	164000	183759570	15650	15650	15650	15650	0
141	20230720	163900	183759570	15650	15650	15650	15650	0
142	20230720	163800	183759570	15650	15650	15650	15650	0
143	20230720	163700	183759570	15650	15650	15650	15650	0
144	20230720	163600	183759570	15650	15650	15650	15650	0
145	20230720	163500	183759570	15650	15650	15650	15650	0
146	20230720	163400	183759570	15650	15650	15650	15650	0
147	20230720	163300	183759570	15650	15650	15650	15650	0
148	20230720	163200	183759570	15650	15650	15650	15650	0
149	20230720	163100	183759570	15650	15650	15650	15650	0
150	20230720	163000	183759570	15650	15650	15650	15650	0
151	20230720	162900	183759570	15650	15650	15650	15650	0
152	20230720	162800	183759570	15650	15650	15650	15650	9
153	20230720	162700	183759570	15650	15650	15650	15650	0
154	20230720	162600	183759570	15650	15650	15650	15650	0
155	20230720	162500	183759570	15650	15650	15650	15650	0
156	20230720	162400	183759570	15650	15650	15650	15650	0
157	20230720	162300	183759570	15650	15650	15650	15650	0
158	20230720	162200	183759570	15650	15650	15650	15650	0
159	20230720	162100	183759570	15650	15650	15650	15650	0
160	20230720	162000	183759570	15650	15650	15650	15650	0
161	20230720	161900	183759570	15650	15650	15650	15650	0
162	20230720	161800	183759570	15650	15650	15650	15650	0
163	20230720	161700	183759570	15650	15650	15650	15650	0
164	20230720	161600	183759570	15650	15650	15650	15650	0
165	20230720	161500	183759570	15650	15650	15650	15650	0
166	20230720	161400	183759570	15650	15650	15650	15650	0
167	20230720	161300	183759570	15650	15650	15650	15650	0
168	20230720	161200	183759570	15650	15650	15650	15650	0
169	20230720	161100	183759570	15650	15650	15650	15650	0
170	20230720	161000	183759570	15650	15650	15650	15650	0
171	20230720	160900	183759570	15650	15650	15650	15650	0
172	20230720	160800	183759570	15650	15650	15650	15650	0
173	20230720	160700	183759570	15650	15650	15650	15650	0
174	20230720	160600	183759570	15650	15650	15650	15650	0
175	20230720	160500	183759570	15650	15650	15650	15650	0
176	20230720	160400	183759570	15650	15650	15650	15650	0
177	20230720	160300	183759570	15650	15650	15650	15650	0
178	20230720	160200	183759570	15650	15650	15650	15650	0
179	20230720	160100	183759570	15650	15650	15650	15650	0
180	20230720	160000	183759570	15650	15650	15650	15650	0
181	20230720	155900	183759570	15650	15650	15650	15650	0
182	20230720	155800	183759570	15650	15650	15650	15650	9
183	20230720	155700	183759570	15650	15650	15650	15650	0
184	20230720	155600	183759570	15650	15650	15650	15650	0
185	20230720	155500	183759570	15650	15650	15650	15650	0
186	20230720	155400	183759570	15650	15650	15650	15650	0
187	20230720	155300	183759570	15650	15650	15650	15650	0
188	20230720	155200	183759570	15650	15650	15650	15650	0
189	20230720	155100	183759570	15650	15650	15650	15650	0
190	20230720	155000	183759570	15650	15650	15650	15650	0
191	20230720	154900	183759570	15650	15650	15650	15650	0
192	20230720	154800	183759570	15650	15650	15650	15650	0
193	20230720	154700	183759570	15650	15650	15650	15650	0
194	20230720	154600	183759570	15650	15650	15650	15650	0
195	20230720	154500	183759570	15650	15650	15650	15650	0
196	20230720	154400	183759570	15650	15650	15650	15650	0
197	20230720	154300	183759570	15650	15650	15650	15650	0
198	20230720	154200	183759570	15650	15650	15650	15650	0
199	20230720	154100	183759570	15650	15650	15650	15650	0
200	20230720	154000	183759570	15650	15650	15650	15650	0
201	20230720	153900	183759570	15650	15650	15650	15650	0
202	20230720	153800	183759570	15650	15650	15650	15650	0
203	20230720	153700	183759570	15650	15650	15650	15650	0
204	20230720	153600	183759570	15650	15650	15650	15650	0
205	20230720	153500	183759570	15650	15650	15650	15650	0
206	20230720	153400	183759570	15650	15650	15650	15650	0
207	20230720	153300	183759570	15650	15650	15650	15650	0
208	20230720	153200	183759570	15650	15650	15650	15650	0
209	20230720	153100	183759570	15650	15650	15650	15650	0
210	20230720	153000	183759570	15650	15650	15650	15650	9
211	20230720	152900	183618720	15670	15670	15670	15670	0
212	20230720	152800	183618720	15670	15670	15670	15670	0
213	20230720	152700	183618720	15670	15670	15670	15670	0
214	20230720	152600	183618720	15670	15670	15670	15670	0
215	20230720	152500	183618720	15670	15670	15670	15670	0
216	20230720	152400	183618720	15670	15670	15670	15670	0
217	20230720	152300	183618720	15670	15670	15670	15670	0
218	20230720	152200	183618720	15670	15670	15670	15670	0
219	20230720	152100	183618720	15670	15670	15670	15670	0
220	20230720	152000	183618720	15670	15670	15670	15670	0
221	20230720	151900	183618720	15670	15660	15670	15660	3
222	20230720	151800	183571720	15640	15640	15640	15640	0
223	20230720	151700	183571720	15640	15650	15650	15640	40
224	20230720	151600	182946110	15650	15650	15650	15650	0
225	20230720	151500	182946110	15650	15650	15650	15650	2
226	20230720	151400	182914810	15650	15650	15650	15650	167
227	20230720	151300	180301260	15640	15640	15640	15640	1
228	20230720	151200	180285620	15640	15640	15640	15640	0
229	20230720	151100	180285620	15640	15640	15640	15640	0
230	20230720	151000	180285620	15640	15630	15640	15630	4
231	20230720	150900	180223070	15650	15650	15650	15650	0
232	20230720	150800	180223070	15650	15650	15650	15650	0
233	20230720	150700	180223070	15650	15630	15650	15630	328
234	20230720	150600	175096330	15620	15620	15620	15620	254
235	20230720	150500	171128850	15610	15610	15610	15610	0
236	20230720	150400	171128850	15610	15610	15610	15610	92
237	20230720	150300	169692730	15610	15610	15610	15610	0
238	20230720	150200	169692730	15610	15610	15610	15610	0
239	20230720	150100	169692730	15610	15610	15610	15610	349
240	20230720	150000	164244840	15620	15620	15620	15620	0
241	20230720	145900	164244840	15620	15620	15620	15620	46
242	20230720	145800	163526320	15620	15620	15620	15620	0
243	20230720	145700	163526320	15620	15620	15620	15620	70
244	20230720	145600	162432920	15620	15620	15620	15620	0
245	20230720	145500	162432920	15620	15620	15620	15620	82
246	20230720	145400	161152080	15610	15610	15610	15610	0
247	20230720	145300	161152080	15610	15610	15610	15610	20
248	20230720	145200	160839880	15620	15620	15620	15620	16
249	20230720	145100	160589960	15620	15620	15620	15620	140
250	20230720	145000	158403160	15620	15620	15620	15620	0
251	20230720	144900	158403160	15620	15620	15620	15620	1
252	20230720	144800	158387540	15620	15620	15620	15620	64
253	20230720	144700	157387860	15620	15620	15620	15620	0
254	20230720	144600	157387860	15620	15620	15620	15620	192
255	20230720	144500	154388820	15610	15610	15610	15610	0
256	20230720	144400	154388820	15610	15610	15610	15610	0
257	20230720	144300	154388820	15610	15610	15610	15610	0
258	20230720	144200	154388820	15610	15610	15610	15610	200
259	20230720	144100	151266820	15610	15620	15620	15610	50
260	20230720	144000	150486170	15620	15620	15620	15620	0
261	20230720	143900	150486170	15620	15630	15630	15620	239
262	20230720	143800	146752600	15630	15630	15630	15630	0
263	20230720	143700	146752600	15630	15630	15630	15630	0
264	20230720	143600	146752600	15630	15630	15630	15630	0
265	20230720	143500	146752600	15630	15630	15630	15630	0
266	20230720	143400	146752600	15630	15630	15630	15630	0
267	20230720	143300	146752600	15630	15630	15630	15630	0
268	20230720	143200	146752600	15630	15630	15630	15630	3
269	20230720	143100	146705710	15630	15630	15630	15630	175
270	20230720	143000	143970460	15630	15630	15630	15630	2
271	20230720	142900	143939200	15630	15630	15630	15630	0
272	20230720	142800	143939200	15630	15630	15630	15630	40
273	20230720	142700	143314000	15630	15630	15630	15630	110
274	20230720	142600	141594700	15630	15630	15630	15630	50
275	20230720	142500	140813200	15620	15620	15620	15620	0
276	20230720	142400	140813200	15620	15620	15620	15620	0
277	20230720	142300	140813200	15620	15620	15620	15620	0
278	20230720	142200	140813200	15620	15620	15620	15620	0
279	20230720	142100	140813200	15620	15620	15620	15620	0
280	20230720	142000	140813200	15620	15620	15620	15620	0
281	20230720	141900	140813200	15620	15620	15620	15620	0
282	20230720	141800	140813200	15620	15620	15620	15620	0
283	20230720	141700	140813200	15620	15620	15620	15620	0
284	20230720	141600	140813200	15620	15620	15620	15620	0
285	20230720	141500	140813200	15620	15620	15620	15620	0
286	20230720	141400	140813200	15620	15620	15620	15620	0
287	20230720	141300	140813200	15620	15620	15620	15620	0
288	20230720	141200	140813200	15620	15620	15620	15620	50
289	20230720	141100	140032200	15610	15610	15610	15610	0
290	20230720	141000	140032200	15610	15610	15610	15610	0
291	20230720	140900	140032200	15610	15610	15610	15610	0
292	20230720	140800	140032200	15610	15610	15610	15610	0
293	20230720	140700	140032200	15610	15610	15610	15610	0
294	20230720	140600	140032200	15610	15650	15650	15610	11
295	20230720	140500	139860450	15650	15650	15650	15650	5
296	20230720	140400	139782200	15600	15600	15600	15600	0
297	20230720	140300	139782200	15600	15600	15600	15600	0
298	20230720	140200	139782200	15600	15600	15600	15600	0
299	20230720	140100	139782200	15600	15600	15600	15600	0
300	20230720	140000	139782200	15600	15600	15600	15600	0
301	20230720	135900	139782200	15600	15630	15630	15600	1047
302	20230720	135800	123439730	15620	15620	15620	15620	0
303	20230720	135700	123439730	15620	15620	15620	15620	0
304	20230720	135600	123439730	15620	15620	15620	15620	20
305	20230720	135500	123127330	15610	15610	15610	15610	0
306	20230720	135400	123127330	15610	15610	15610	15610	0
307	20230720	135300	123127330	15610	15650	15650	15610	7
308	20230720	135200	123017930	15650	15650	15650	15650	0
309	20230720	135100	123017930	15650	15650	15650	15650	0
310	20230720	135000	123017930	15650	15650	15650	15650	0
311	20230720	134900	123017930	15650	15650	15650	15650	0
312	20230720	134800	123017930	15650	15650	15650	15650	0
313	20230720	134700	123017930	15650	15650	15650	15650	0
314	20230720	134600	123017930	15650	15650	15650	15650	0
315	20230720	134500	123017930	15650	15650	15650	15650	0
316	20230720	134400	123017930	15650	15650	15650	15650	1
317	20230720	134300	123002280	15610	15610	15610	15610	20
318	20230720	134200	122690080	15600	15600	15600	15600	0
319	20230720	134100	122690080	15600	15600	15600	15600	0
320	20230720	134000	122690080	15600	15600	15600	15600	0
321	20230720	133900	122690080	15600	15600	15600	15600	0
322	20230720	133800	122690080	15600	15600	15600	15600	0
323	20230720	133700	122690080	15600	15600	15600	15600	0
324	20230720	133600	122690080	15600	15600	15600	15600	0
325	20230720	133500	122690080	15600	15630	15630	15600	1550
326	20230720	133400	98489670	15620	15620	15620	15620	0
327	20230720	133300	98489670	15620	15620	15620	15620	0
328	20230720	133200	98489670	15620	15620	15620	15620	0
329	20230720	133100	98489670	15620	15620	15620	15620	0
330	20230720	133000	98489670	15620	15620	15620	15620	0
331	20230720	132900	98489670	15620	15620	15620	15620	0
332	20230720	132800	98489670	15620	15620	15620	15620	0
333	20230720	132700	98489670	15620	15620	15620	15620	0
334	20230720	132600	98489670	15620	15630	15630	15620	79
335	20230720	132500	97255680	15620	15620	15620	15620	0
336	20230720	132400	97255680	15620	15620	15620	15620	0
337	20230720	132300	97255680	15620	15620	15620	15620	120
338	20230720	132200	95381280	15620	15620	15620	15620	0
339	20230720	132100	95381280	15620	15620	15620	15620	0
340	20230720	132000	95381280	15620	15620	15620	15620	0
341	20230720	131900	95381280	15620	15620	15620	15620	25
342	20230720	131800	94990780	15620	15620	15620	15620	0
343	20230720	131700	94990780	15620	15620	15620	15620	0
344	20230720	131600	94990780	15620	15620	15620	15620	0
345	20230720	131500	94990780	15620	15620	15620	15620	50
346	20230720	131400	94209780	15620	15620	15620	15620	0
347	20230720	131300	94209780	15620	15620	15620	15620	0
348	20230720	131200	94209780	15620	15620	15620	15620	0
349	20230720	131100	94209780	15620	15620	15620	15620	0
350	20230720	131000	94209780	15620	15620	15620	15620	0
351	20230720	130900	94209780	15620	15620	15620	15620	0
352	20230720	130800	94209780	15620	15620	15620	15620	0
353	20230720	130700	94209780	15620	15620	15620	15620	0
354	20230720	130600	94209780	15620	15620	15620	15620	0
355	20230720	130500	94209780	15620	15620	15620	15620	100
356	20230720	130400	92647780	15620	15640	15640	15620	100
357	20230720	130300	91085270	15650	15650	15650	15650	0
358	20230720	130200	91085270	15650	15650	15650	15650	100
359	20230720	130100	89520270	15650	15650	15650	15650	0
360	20230720	130000	89520270	15650	15650	15650	15650	0
361	20230720	125900	89520270	15650	15650	15650	15650	2
362	20230720	125800	89488970	15650	15650	15650	15650	0
363	20230720	125700	89488970	15650	15650	15650	15650	150
364	20230720	125600	87141470	15650	15650	15650	15650	0
365	20230720	125500	87141470	15650	15650	15650	15650	7
366	20230720	125400	87031920	15650	15650	15650	15650	0
367	20230720	125300	87031920	15650	15650	15650	15650	0
368	20230720	125200	87031920	15650	15650	15650	15650	0
369	20230720	125100	87031920	15650	15650	15650	15650	5
370	20230720	125000	86953670	15630	15640	15640	15630	153
371	20230720	124900	84561770	15650	15650	15650	15650	0
372	20230720	124800	84561770	15650	15650	15650	15650	0
373	20230720	124700	84561770	15650	15650	15650	15650	10
374	20230720	124600	84405270	15650	15650	15650	15650	0
375	20230720	124500	84405270	15650	15650	15650	15650	0
376	20230720	124400	84405270	15650	15650	15650	15650	8
377	20230720	124300	84280070	15650	15650	15650	15650	0
378	20230720	124200	84280070	15650	15650	15650	15650	0
379	20230720	124100	84280070	15650	15650	15650	15650	0
380	20230720	124000	84280070	15650	15650	15650	15650	0
381	20230720	123900	84280070	15650	15650	15650	15650	0
382	20230720	123800	84280070	15650	15650	15650	15650	1
383	20230720	123700	84264420	15650	15650	15650	15650	2
384	20230720	123600	84233120	15650	15650	15650	15650	0
385	20230720	123500	84233120	15650	15650	15650	15650	16
386	20230720	123400	83982720	15650	15650	15650	15650	1
387	20230720	123300	83967070	15650	15650	15650	15650	0
388	20230720	123200	83967070	15650	15650	15650	15650	0
389	20230720	123100	83967070	15650	15650	15650	15650	0
390	20230720	123000	83967070	15650	15650	15650	15650	0
391	20230720	122900	83967070	15650	15650	15650	15650	0
392	20230720	122800	83967070	15650	15650	15650	15650	2
393	20230720	122700	83935770	15650	15650	15650	15650	1
394	20230720	122600	83920120	15650	15650	15650	15650	0
395	20230720	122500	83920120	15650	15650	15650	15650	40
396	20230720	122400	83294120	15650	15650	15650	15650	0
397	20230720	122300	83294120	15650	15650	15650	15650	0
398	20230720	122200	83294120	15650	15650	15650	15650	1
399	20230720	122100	83278470	15650	15650	15650	15650	0
400	20230720	122000	83278470	15650	15650	15650	15650	0
401	20230720	121900	83278470	15650	15650	15650	15650	0
402	20230720	121800	83278470	15650	15650	15650	15650	2
403	20230720	121700	83247170	15650	15650	15650	15650	0
404	20230720	121600	83247170	15650	15650	15650	15650	0
405	20230720	121500	83247170	15650	15650	15650	15650	0
406	20230720	121400	83247170	15650	15650	15650	15650	0
407	20230720	121300	83247170	15650	15650	15650	15650	5
408	20230720	121200	83168920	15650	15650	15650	15650	3
409	20230720	121100	83121970	15650	15650	15650	15650	0
410	20230720	121000	83121970	15650	15650	15650	15650	0
411	20230720	120900	83121970	15650	15650	15650	15650	20
412	20230720	120800	82808970	15650	15650	15650	15650	9
413	20230720	120700	82668120	15650	15650	15650	15650	0
414	20230720	120600	82668120	15650	15650	15650	15650	0
415	20230720	120500	82668120	15650	15650	15650	15650	0
416	20230720	120400	82668120	15650	15650	15650	15650	13
417	20230720	120300	82464670	15650	15650	15650	15650	4
418	20230720	120200	82402070	15650	15650	15650	15650	14
419	20230720	120100	82182970	15660	15660	15660	15660	0
420	20230720	120000	82182970	15660	15660	15660	15660	0
421	20230720	115900	82182970	15660	15660	15660	15660	10
422	20230720	115800	82026370	15660	15660	15660	15660	0
423	20230720	115700	82026370	15660	15660	15660	15660	0
424	20230720	115600	82026370	15660	15660	15660	15660	0
425	20230720	115500	82026370	15660	15660	15660	15660	0
426	20230720	115400	82026370	15660	15660	15660	15660	0
427	20230720	115300	82026370	15660	15660	15660	15660	9
428	20230720	115200	81885430	15650	15660	15660	15650	4
429	20230720	115100	81822820	15650	15650	15650	15650	0
430	20230720	115000	81822820	15650	15650	15650	15650	100
431	20230720	114900	80257820	15650	15650	15650	15650	0
432	20230720	114800	80257820	15650	15650	15650	15650	26
433	20230720	114700	79850920	15650	15650	15650	15650	0
434	20230720	114600	79850920	15650	15650	15650	15650	11
435	20230720	114500	79678770	15650	15650	15650	15650	0
436	20230720	114400	79678770	15650	15650	15650	15650	0
437	20230720	114300	79678770	15650	15650	15650	15650	2
438	20230720	114200	79647470	15650	15650	15650	15650	0
439	20230720	114100	79647470	15650	15650	15650	15650	0
440	20230720	114000	79647470	15650	15650	15650	15650	64
441	20230720	113900	78645870	15650	15650	15650	15650	0
442	20230720	113800	78645870	15650	15650	15650	15650	0
443	20230720	113700	78645870	15650	15650	15650	15650	0
444	20230720	113600	78645870	15650	15650	15650	15650	0
445	20230720	113500	78645870	15650	15650	15650	15650	0
446	20230720	113400	78645870	15650	15650	15650	15650	0
447	20230720	113300	78645870	15650	15650	15650	15650	0
448	20230720	113200	78645870	15650	15650	15650	15650	0
449	20230720	113100	78645870	15650	15650	15650	15650	0
450	20230720	113000	78645870	15650	15650	15650	15650	0
451	20230720	112900	78645870	15650	15650	15650	15650	0
452	20230720	112800	78645870	15650	15650	15650	15650	0
453	20230720	112700	78645870	15650	15650	15650	15650	0
454	20230720	112600	78645870	15650	15650	15650	15650	0
455	20230720	112500	78645870	15650	15650	15650	15650	0
456	20230720	112400	78645870	15650	15650	15650	15650	10
457	20230720	112300	78489370	15670	15670	15670	15670	0
458	20230720	112200	78489370	15670	15670	15670	15670	16
459	20230720	112100	78238650	15690	15690	15690	15690	0
460	20230720	112000	78238650	15690	15690	15690	15690	0
461	20230720	111900	78238650	15690	15690	15690	15690	0
462	20230720	111800	78238650	15690	15690	15690	15690	0
463	20230720	111700	78238650	15690	15690	15690	15690	0
464	20230720	111600	78238650	15690	15690	15690	15690	0
465	20230720	111500	78238650	15690	15690	15690	15690	0
466	20230720	111400	78238650	15690	15690	15690	15690	0
467	20230720	111300	78238650	15690	15690	15690	15690	8
468	20230720	111200	78113130	15690	15690	15690	15690	0
469	20230720	111100	78113130	15690	15690	15690	15690	2
470	20230720	111000	78081750	15690	15690	15690	15690	0
471	20230720	110900	78081750	15690	15650	15690	15650	50
472	20230720	110800	77298360	15640	15640	15640	15640	0
473	20230720	110700	77298360	15640	15640	15640	15640	0
474	20230720	110600	77298360	15640	15640	15640	15640	52
475	20230720	110500	76485080	15620	15620	15620	15620	0
476	20230720	110400	76485080	15620	15620	15620	15620	1
477	20230720	110300	76469460	15620	15620	15620	15610	17
478	20230720	110200	76203990	15640	15640	15640	15640	0
479	20230720	110100	76203990	15640	15640	15640	15640	0
480	20230720	110000	76203990	15640	15640	15640	15640	1
481	20230720	105900	76188350	15640	15640	15640	15640	1
482	20230720	105800	76172710	15620	15620	15620	15620	0
483	20230720	105700	76172710	15620	15620	15620	15620	28
484	20230720	105600	75735350	15640	15640	15640	15640	0
485	20230720	105500	75735350	15640	15640	15640	15640	0
486	20230720	105400	75735350	15640	15640	15640	15640	0
487	20230720	105300	75735350	15640	15640	15640	15640	0
488	20230720	105200	75735350	15640	15640	15640	15640	1
489	20230720	105100	75719710	15620	15620	15620	15620	1
490	20230720	105000	75704090	15620	15620	15620	15620	0
491	20230720	104900	75704090	15620	15620	15620	15620	0
492	20230720	104800	75704090	15620	15620	15620	15620	153
493	20230720	104700	73314230	15640	15620	15640	15620	2
494	20230720	104600	73282970	15620	15620	15620	15620	0
495	20230720	104500	73282970	15620	15620	15620	15620	0
496	20230720	104400	73282970	15620	15620	15620	15620	82
497	20230720	104300	72002130	15620	15620	15620	15620	10
498	20230720	104200	71845930	15620	15620	15620	15620	43
499	20230720	104100	71174270	15610	15610	15610	15610	77
500	20230720	104000	69972300	15610	15610	15610	15610	50
501	20230720	103900	69191800	15610	15610	15610	15610	20
502	20230720	103800	68879600	15600	15600	15600	15600	0
503	20230720	103700	68879600	15600	15610	15610	15600	101
504	20230720	103600	67303000	15610	15610	15610	15610	5
505	20230720	103500	67224950	15610	15610	15610	15610	1
506	20230720	103400	67209340	15600	15600	15600	15600	0
507	20230720	103300	67209340	15600	15600	15600	15600	30
508	20230720	103200	66741340	15610	15610	15610	15600	8
509	20230720	103100	66616520	15610	15610	15610	15610	0
510	20230720	103000	66616520	15610	15610	15610	15610	1
511	20230720	102900	66600910	15600	15600	15600	15600	26
512	20230720	102800	66195310	15600	15600	15600	15600	30
513	20230720	102700	65727310	15600	15600	15600	15600	0
514	20230720	102600	65727310	15600	15600	15600	15600	0
515	20230720	102500	65727310	15600	15600	15600	15600	83
516	20230720	102400	64432510	15600	15600	15600	15600	0
517	20230720	102300	64432510	15600	15600	15600	15600	4
518	20230720	102200	64370110	15600	15600	15600	15600	10
519	20230720	102100	64214110	15600	15600	15600	15600	187
520	20230720	102000	61296910	15600	15600	15600	15600	0
521	20230720	101900	61296910	15600	15610	15610	15600	59
522	20230720	101800	60376010	15600	15600	15600	15600	10
523	20230720	101700	60220010	15600	15600	15600	15600	25
524	20230720	101600	59830010	15600	15600	15600	15600	7
525	20230720	101500	59720810	15610	15610	15610	15610	4
526	20230720	101400	59658370	15610	15610	15610	15610	10
527	20230720	101300	59502270	15600	15600	15600	15600	8
528	20230720	101200	59377470	15600	15600	15600	15600	0
529	20230720	101100	59377470	15600	15600	15600	15600	0
530	20230720	101000	59377470	15600	15600	15600	15600	204
531	20230720	100900	56195070	15600	15610	15610	15600	16
532	20230720	100800	55945460	15610	15610	15610	15610	29
533	20230720	100700	55492770	15610	15620	15620	15610	77
534	20230720	100600	54290700	15620	15620	15620	15620	58
535	20230720	100500	53384740	15620	15620	15620	15620	0
536	20230720	100400	53384740	15620	15620	15620	15620	0
537	20230720	100300	53384740	15620	15620	15620	15620	0
538	20230720	100200	53384740	15620	15620	15620	15620	1
539	20230720	100100	53369120	15620	15620	15620	15620	16
540	20230720	100000	53119200	15620	15620	15620	15620	452
541	20230720	095900	46058960	15620	15620	15620	15620	94
542	20230720	095800	44590680	15610	15620	15620	15610	158
543	20230720	095700	42123720	15620	15620	15620	15620	14
544	20230720	095600	41905040	15620	15620	15620	15620	9
545	20230720	095500	41764460	15630	15640	15640	15630	81
546	20230720	095400	40498020	15640	15640	15640	15640	0
547	20230720	095300	40498020	15640	15640	15640	15640	1
548	20230720	095200	40482380	15660	15660	15660	15660	0
549	20230720	095100	40482380	15660	15660	15660	15660	50
550	20230720	095000	39699380	15640	15640	15640	15640	0
551	20230720	094900	39699380	15640	15640	15640	15640	20
552	20230720	094800	39386580	15640	15640	15640	15640	0
553	20230720	094700	39386580	15640	15640	15640	15640	0
554	20230720	094600	39386580	15640	15640	15640	15640	0
555	20230720	094500	39386580	15640	15640	15640	15640	0
556	20230720	094400	39386580	15640	15640	15640	15640	20
557	20230720	094300	39073780	15640	15640	15640	15640	6
558	20230720	094200	38979940	15640	15640	15640	15640	55
559	20230720	094100	38119740	15640	15650	15650	15640	116
560	20230720	094000	36305400	15660	15660	15660	15660	8
561	20230720	093900	36180120	15660	15660	15660	15660	20
562	20230720	093800	35866920	15660	15660	15660	15660	2
563	20230720	093700	35835600	15650	15650	15650	15650	150
564	20230720	093600	33488100	15610	15610	15610	15610	21
565	20230720	093500	33160290	15610	15610	15610	15610	0
566	20230720	093400	33160290	15610	15610	15660	15610	201
567	20230720	093300	30022630	15600	15600	15600	15600	0
568	20230720	093200	30022630	15600	15660	15660	15600	13
569	20230720	093100	29819650	15660	15660	15660	15660	1
570	20230720	093000	29803990	15660	15660	15660	15660	6
571	20230720	092900	29710030	15630	15630	15630	15630	28
572	20230720	092800	29272390	15600	15600	15600	15600	149
573	20230720	092700	26947990	15600	15630	15630	15600	892
574	20230720	092600	13022020	15630	15630	15630	15630	40
575	20230720	092500	12396820	15630	15630	15630	15630	0
576	20230720	092400	12396820	15630	15630	15630	15630	0
577	20230720	092300	12396820	15630	15640	15640	15630	108
578	20230720	092200	10708770	15640	15640	15640	15640	0
579	20230720	092100	10708770	15640	15640	15640	15640	0
580	20230720	092000	10708770	15640	15640	15640	15640	0
581	20230720	091900	10708770	15640	15620	15640	15620	46
582	20230720	091800	9990130	15620	15640	15640	15620	102
583	20230720	091700	8396730	15630	15630	15630	15630	0
584	20230720	091600	8396730	15630	15630	15630	15630	0
585	20230720	091500	8396730	15630	15630	15630	15630	100
586	20230720	091400	6833730	15640	15640	15640	15640	60
587	20230720	091300	5895330	15650	15660	15660	15650	110
588	20230720	091200	4173760	15660	15660	15660	15660	17
589	20230720	091100	3907540	15670	15670	15670	15670	73
590	20230720	091000	2763630	15700	15700	15700	15700	0
591	20230720	090900	2763630	15700	15700	15700	15700	0
592	20230720	090800	2763630	15700	15700	15700	15700	1
593	20230720	090700	2747930	15700	15700	15700	15700	1
594	20230720	090600	2732230	15700	15770	15770	15700	92
595	20230720	090500	1287750	15710	15710	15710	15710	0
596	20230720	090400	1287750	15710	15710	15710	15710	0
597	20230720	090300	1287750	15710	15710	15710	15710	35
598	20230720	090200	737900	15700	15700	15700	15700	0
599	20230720	090100	737900	15700	15700	15700	15700	0
600	20230720	090000	737900	15700	15700	15700	15700	47