KissMeData/081000/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194400	256115530	18920	18920	18920	18920	457
3	20230712	194300	256115530	18920	18920	18920	18920	0
4	20230712	194200	256115530	18920	18920	18920	18920	0
5	20230712	194100	256115530	18920	18920	18920	18920	0
6	20230712	194000	256115530	18920	18920	18920	18920	0
7	20230712	193900	256115530	18920	18920	18920	18920	0
8	20230712	193800	256115530	18920	18920	18920	18920	0
9	20230712	193700	256115530	18920	18920	18920	18920	0
10	20230712	193600	256115530	18920	18920	18920	18920	0
11	20230712	193500	256115530	18920	18920	18920	18920	0
12	20230712	193400	256115530	18920	18920	18920	18920	0
13	20230712	193300	256115530	18920	18920	18920	18920	0
14	20230712	193200	256115530	18920	18920	18920	18920	0
15	20230712	193100	256115530	18920	18920	18920	18920	0
16	20230712	193000	256115530	18920	18920	18920	18920	0
17	20230712	192900	256115530	18920	18920	18920	18920	0
18	20230712	192800	256115530	18920	18920	18920	18920	0
19	20230712	192700	256115530	18920	18920	18920	18920	0
20	20230712	192600	256115530	18920	18920	18920	18920	0
21	20230712	192500	256115530	18920	18920	18920	18920	0
22	20230712	192400	256115530	18920	18920	18920	18920	0
23	20230712	192300	256115530	18920	18920	18920	18920	0
24	20230712	192200	256115530	18920	18920	18920	18920	0
25	20230712	192100	256115530	18920	18920	18920	18920	0
26	20230712	192000	256115530	18920	18920	18920	18920	0
27	20230712	191900	256115530	18920	18920	18920	18920	0
28	20230712	191800	256115530	18920	18920	18920	18920	0
29	20230712	191700	256115530	18920	18920	18920	18920	0
30	20230712	191600	256115530	18920	18920	18920	18920	0
31	20230712	191500	256115530	18920	18920	18920	18920	0
32	20230712	191400	256115530	18920	18920	18920	18920	457
33	20230712	191300	256115530	18920	18920	18920	18920	0
34	20230712	191200	256115530	18920	18920	18920	18920	0
35	20230712	191100	256115530	18920	18920	18920	18920	0
36	20230712	191000	256115530	18920	18920	18920	18920	0
37	20230712	190900	256115530	18920	18920	18920	18920	0
38	20230712	190800	256115530	18920	18920	18920	18920	0
39	20230712	190700	256115530	18920	18920	18920	18920	0
40	20230712	190600	256115530	18920	18920	18920	18920	0
41	20230712	190500	256115530	18920	18920	18920	18920	0
42	20230712	190400	256115530	18920	18920	18920	18920	0
43	20230712	190300	256115530	18920	18920	18920	18920	0
44	20230712	190200	256115530	18920	18920	18920	18920	0
45	20230712	190100	256115530	18920	18920	18920	18920	0
46	20230712	190000	256115530	18920	18920	18920	18920	0
47	20230712	185900	256115530	18920	18920	18920	18920	0
48	20230712	185800	256115530	18920	18920	18920	18920	0
49	20230712	185700	256115530	18920	18920	18920	18920	0
50	20230712	185600	256115530	18920	18920	18920	18920	0
51	20230712	185500	256115530	18920	18920	18920	18920	0
52	20230712	185400	256115530	18920	18920	18920	18920	0
53	20230712	185300	256115530	18920	18920	18920	18920	0
54	20230712	185200	256115530	18920	18920	18920	18920	0
55	20230712	185100	256115530	18920	18920	18920	18920	0
56	20230712	185000	256115530	18920	18920	18920	18920	0
57	20230712	184900	256115530	18920	18920	18920	18920	0
58	20230712	184800	256115530	18920	18920	18920	18920	0
59	20230712	184700	256115530	18920	18920	18920	18920	0
60	20230712	184600	256115530	18920	18920	18920	18920	0
61	20230712	184500	256115530	18920	18920	18920	18920	0
62	20230712	184400	256115530	18920	18920	18920	18920	457
63	20230712	184300	256115530	18920	18920	18920	18920	0
64	20230712	184200	256115530	18920	18920	18920	18920	0
65	20230712	184100	256115530	18920	18920	18920	18920	0
66	20230712	184000	256115530	18920	18920	18920	18920	0
67	20230712	183900	256115530	18920	18920	18920	18920	0
68	20230712	183800	256115530	18920	18920	18920	18920	0
69	20230712	183700	256115530	18920	18920	18920	18920	0
70	20230712	183600	256115530	18920	18920	18920	18920	0
71	20230712	183500	256115530	18920	18920	18920	18920	0
72	20230712	183400	256115530	18920	18920	18920	18920	0
73	20230712	183300	256115530	18920	18920	18920	18920	0
74	20230712	183200	256115530	18920	18920	18920	18920	0
75	20230712	183100	256115530	18920	18920	18920	18920	0
76	20230712	183000	256115530	18920	18920	18920	18920	0
77	20230712	182900	256115530	18920	18920	18920	18920	0
78	20230712	182800	256115530	18920	18920	18920	18920	0
79	20230712	182700	256115530	18920	18920	18920	18920	0
80	20230712	182600	256115530	18920	18920	18920	18920	0
81	20230712	182500	256115530	18920	18920	18920	18920	0
82	20230712	182400	256115530	18920	18920	18920	18920	0
83	20230712	182300	256115530	18920	18920	18920	18920	0
84	20230712	182200	256115530	18920	18920	18920	18920	0
85	20230712	182100	256115530	18920	18920	18920	18920	0
86	20230712	182000	256115530	18920	18920	18920	18920	0
87	20230712	181900	256115530	18920	18920	18920	18920	0
88	20230712	181800	256115530	18920	18920	18920	18920	0
89	20230712	181700	256115530	18920	18920	18920	18920	0
90	20230712	181600	256115530	18920	18920	18920	18920	0
91	20230712	181500	256115530	18920	18920	18920	18920	0
92	20230712	181400	256115530	18920	18920	18920	18920	457
93	20230712	181300	256115530	18920	18920	18920	18920	0
94	20230712	181200	256115530	18920	18920	18920	18920	0
95	20230712	181100	256115530	18920	18920	18920	18920	0
96	20230712	181000	256115530	18920	18920	18920	18920	0
97	20230712	180900	256115530	18920	18920	18920	18920	0
98	20230712	180800	256115530	18920	18920	18920	18920	0
99	20230712	180700	256115530	18920	18920	18920	18920	0
100	20230712	180600	256115530	18920	18920	18920	18920	0
101	20230712	180500	256115530	18920	18920	18920	18920	0
102	20230712	180400	256115530	18920	18920	18920	18920	0
103	20230712	180300	256115530	18920	18920	18920	18920	0
104	20230712	180200	256115530	18920	18920	18920	18920	0
105	20230712	180100	256115530	18920	18920	18920	18920	0
106	20230712	180000	256115530	18920	18920	18920	18920	0
107	20230712	175900	256115530	18920	18920	18920	18920	0
108	20230712	175800	256115530	18920	18920	18920	18920	0
109	20230712	175700	256115530	18920	18920	18920	18920	0
110	20230712	175600	256115530	18920	18920	18920	18920	0
111	20230712	175500	256115530	18920	18920	18920	18920	0
112	20230712	175400	256115530	18920	18920	18920	18920	0
113	20230712	175300	256115530	18920	18920	18920	18920	0
114	20230712	175200	256115530	18920	18920	18920	18920	0
115	20230712	175100	256115530	18920	18920	18920	18920	0
116	20230712	175000	256115530	18920	18920	18920	18920	0
117	20230712	174900	256115530	18920	18920	18920	18920	0
118	20230712	174800	256115530	18920	18920	18920	18920	0
119	20230712	174700	256115530	18920	18920	18920	18920	0
120	20230712	174600	256115530	18920	18920	18920	18920	0
121	20230712	174500	256115530	18920	18920	18920	18920	0
122	20230712	174400	256115530	18920	18920	18920	18920	457
123	20230712	174300	256115530	18920	18920	18920	18920	0
124	20230712	174200	256115530	18920	18920	18920	18920	0
125	20230712	174100	256115530	18920	18920	18920	18920	0
126	20230712	174000	256115530	18920	18920	18920	18920	0
127	20230712	173900	256115530	18920	18920	18920	18920	0
128	20230712	173800	256115530	18920	18920	18920	18920	0
129	20230712	173700	256115530	18920	18920	18920	18920	0
130	20230712	173600	256115530	18920	18920	18920	18920	0
131	20230712	173500	256115530	18920	18920	18920	18920	0
132	20230712	173400	256115530	18920	18920	18920	18920	0
133	20230712	173300	256115530	18920	18920	18920	18920	0
134	20230712	173200	256115530	18920	18920	18920	18920	0
135	20230712	173100	256115530	18920	18920	18920	18920	0
136	20230712	173000	256115530	18920	18920	18920	18920	0
137	20230712	172900	256115530	18920	18920	18920	18920	0
138	20230712	172800	256115530	18920	18920	18920	18920	0
139	20230712	172700	256115530	18920	18920	18920	18920	0
140	20230712	172600	256115530	18920	18920	18920	18920	0
141	20230712	172500	256115530	18920	18920	18920	18920	0
142	20230712	172400	256115530	18920	18920	18920	18920	0
143	20230712	172300	256115530	18920	18920	18920	18920	0
144	20230712	172200	256115530	18920	18920	18920	18920	0
145	20230712	172100	256115530	18920	18920	18920	18920	0
146	20230712	172000	256115530	18920	18920	18920	18920	0
147	20230712	171900	256115530	18920	18920	18920	18920	0
148	20230712	171800	256115530	18920	18920	18920	18920	0
149	20230712	171700	256115530	18920	18920	18920	18920	0
150	20230712	171600	256115530	18920	18920	18920	18920	0
151	20230712	171500	256115530	18920	18920	18920	18920	0
152	20230712	171400	256115530	18920	18920	18920	18920	457
153	20230712	171300	256115530	18920	18920	18920	18920	0
154	20230712	171200	256115530	18920	18920	18920	18920	0
155	20230712	171100	256115530	18920	18920	18920	18920	0
156	20230712	171000	256115530	18920	18920	18920	18920	0
157	20230712	170900	256115530	18920	18920	18920	18920	0
158	20230712	170800	256115530	18920	18920	18920	18920	0
159	20230712	170700	256115530	18920	18920	18920	18920	0
160	20230712	170600	256115530	18920	18920	18920	18920	0
161	20230712	170500	256115530	18920	18920	18920	18920	0
162	20230712	170400	256115530	18920	18920	18920	18920	0
163	20230712	170300	256115530	18920	18920	18920	18920	0
164	20230712	170200	256115530	18920	18920	18920	18920	0
165	20230712	170100	256115530	18920	18920	18920	18920	0
166	20230712	170000	256115530	18920	18920	18920	18920	0
167	20230712	165900	256115530	18920	18920	18920	18920	0
168	20230712	165800	256115530	18920	18920	18920	18920	0
169	20230712	165700	256115530	18920	18920	18920	18920	0
170	20230712	165600	256115530	18920	18920	18920	18920	0
171	20230712	165500	256115530	18920	18920	18920	18920	0
172	20230712	165400	256115530	18920	18920	18920	18920	0
173	20230712	165300	256115530	18920	18920	18920	18920	0
174	20230712	165200	256115530	18920	18920	18920	18920	0
175	20230712	165100	256115530	18920	18920	18920	18920	0
176	20230712	165000	256115530	18920	18920	18920	18920	0
177	20230712	164900	256115530	18920	18920	18920	18920	0
178	20230712	164800	256115530	18920	18920	18920	18920	0
179	20230712	164700	256115530	18920	18920	18920	18920	0
180	20230712	164600	256115530	18920	18920	18920	18920	0
181	20230712	164500	256115530	18920	18920	18920	18920	0
182	20230712	164400	256115530	18920	18920	18920	18920	457
183	20230712	164300	256115530	18920	18920	18920	18920	0
184	20230712	164200	256115530	18920	18920	18920	18920	0
185	20230712	164100	256115530	18920	18920	18920	18920	0
186	20230712	164000	256115530	18920	18920	18920	18920	0
187	20230712	163900	256115530	18920	18920	18920	18920	0
188	20230712	163800	256115530	18920	18920	18920	18920	0
189	20230712	163700	256115530	18920	18920	18920	18920	0
190	20230712	163600	256115530	18920	18920	18920	18920	0
191	20230712	163500	256115530	18920	18920	18920	18920	0
192	20230712	163400	256115530	18920	18920	18920	18920	0
193	20230712	163300	256115530	18920	18920	18920	18920	0
194	20230712	163200	256115530	18920	18920	18920	18920	0
195	20230712	163100	256115530	18920	18920	18920	18920	0
196	20230712	163000	256115530	18920	18920	18920	18920	0
197	20230712	162900	256115530	18920	18920	18920	18920	0
198	20230712	162800	256115530	18920	18920	18920	18920	0
199	20230712	162700	256115530	18920	18920	18920	18920	0
200	20230712	162600	256115530	18920	18920	18920	18920	0
201	20230712	162500	256115530	18920	18920	18920	18920	0
202	20230712	162400	256115530	18920	18920	18920	18920	0
203	20230712	162300	256115530	18920	18920	18920	18920	0
204	20230712	162200	256115530	18920	18920	18920	18920	0
205	20230712	162100	256115530	18920	18920	18920	18920	0
206	20230712	162000	256115530	18920	18920	18920	18920	0
207	20230712	161900	256115530	18920	18920	18920	18920	0
208	20230712	161800	256115530	18920	18920	18920	18920	0
209	20230712	161700	256115530	18920	18920	18920	18920	0
210	20230712	161600	256115530	18920	18920	18920	18920	0
211	20230712	161500	256115530	18920	18920	18920	18920	0
212	20230712	161400	256115530	18920	18920	18920	18920	457
213	20230712	161300	256115530	18920	18920	18920	18920	0
214	20230712	161200	256115530	18920	18920	18920	18920	0
215	20230712	161100	256115530	18920	18920	18920	18920	0
216	20230712	161000	256115530	18920	18920	18920	18920	0
217	20230712	160900	256115530	18920	18920	18920	18920	0
218	20230712	160800	256115530	18920	18920	18920	18920	0
219	20230712	160700	256115530	18920	18920	18920	18920	0
220	20230712	160600	256115530	18920	18920	18920	18920	0
221	20230712	160500	256115530	18920	18920	18920	18920	0
222	20230712	160400	256115530	18920	18920	18920	18920	0
223	20230712	160300	256115530	18920	18920	18920	18920	0
224	20230712	160200	256115530	18920	18920	18920	18920	0
225	20230712	160100	256115530	18920	18920	18920	18920	0
226	20230712	160000	256115530	18920	18920	18920	18920	0
227	20230712	155900	256115530	18920	18920	18920	18920	0
228	20230712	155800	256115530	18920	18920	18920	18920	0
229	20230712	155700	256115530	18920	18920	18920	18920	0
230	20230712	155600	256115530	18920	18920	18920	18920	0
231	20230712	155500	256115530	18920	18920	18920	18920	0
232	20230712	155400	256115530	18920	18920	18920	18920	0
233	20230712	155300	256115530	18920	18920	18920	18920	0
234	20230712	155200	256115530	18920	18920	18920	18920	0
235	20230712	155100	256115530	18920	18920	18920	18920	0
236	20230712	155000	256115530	18920	18920	18920	18920	0
237	20230712	154900	256115530	18920	18920	18920	18920	0
238	20230712	154800	256115530	18920	18920	18920	18920	0
239	20230712	154700	256115530	18920	18920	18920	18920	0
240	20230712	154600	256115530	18920	18920	18920	18920	0
241	20230712	154500	256115530	18920	18920	18920	18920	0
242	20230712	154400	256115530	18920	18920	18920	18920	457
243	20230712	154300	256115530	18920	18920	18920	18920	0
244	20230712	154200	256115530	18920	18920	18920	18920	0
245	20230712	154100	256115530	18920	18920	18920	18920	0
246	20230712	154000	256115530	18920	18920	18920	18920	0
247	20230712	153900	256115530	18920	18920	18920	18920	0
248	20230712	153800	256115530	18920	18920	18920	18920	0
249	20230712	153700	256115530	18920	18920	18920	18920	0
250	20230712	153600	256115530	18920	18920	18920	18920	0
251	20230712	153500	256115530	18920	18920	18920	18920	0
252	20230712	153400	256115530	18920	18920	18920	18920	0
253	20230712	153300	256115530	18920	18920	18920	18920	0
254	20230712	153200	256115530	18920	18920	18920	18920	0
255	20230712	153100	256115530	18920	18920	18920	18920	0
256	20230712	153000	256115530	18920	18920	18920	18920	457
257	20230712	152900	247469090	18950	18950	18950	18950	0
258	20230712	152800	247469090	18950	18950	18950	18950	0
259	20230712	152700	247469090	18950	18950	18950	18950	0
260	20230712	152600	247469090	18950	18950	18950	18950	0
261	20230712	152500	247469090	18950	18950	18950	18950	0
262	20230712	152400	247469090	18950	18950	18950	18950	0
263	20230712	152300	247469090	18950	18950	18950	18950	0
264	20230712	152200	247469090	18950	18950	18950	18950	0
265	20230712	152100	247469090	18950	18950	18950	18950	0
266	20230712	152000	247469090	18950	18950	18950	18950	0
267	20230712	151900	247469090	18950	18950	18950	18950	151
268	20230712	151800	244607640	18950	18950	18950	18950	0
269	20230712	151700	244607640	18950	18950	18950	18950	2
270	20230712	151600	244569740	18950	18950	18950	18950	3
271	20230712	151500	244512890	18960	18930	18960	18920	4
272	20230712	151400	244437160	18960	18960	18960	18960	1
273	20230712	151300	244418200	18930	18930	18930	18930	1
274	20230712	151200	244399270	18930	18930	18930	18930	85
275	20230712	151100	242790220	18970	18970	18970	18970	1
276	20230712	151000	242771250	18930	18930	18930	18930	0
277	20230712	150900	242771250	18930	18930	18930	18930	1
278	20230712	150800	242752320	18930	18960	18960	18930	2
279	20230712	150700	242714430	18930	18960	18960	18930	5
280	20230712	150600	242619750	18930	18930	18960	18930	3
281	20230712	150500	242562930	18930	18940	18940	18930	103
282	20230712	150400	240612380	18940	18970	18970	18940	5
283	20230712	150300	240517620	18970	18930	18970	18930	3
284	20230712	150200	240460780	18970	18930	18970	18930	5
285	20230712	150100	240366050	18970	18930	18970	18930	5
286	20230712	150000	240271360	18930	18970	18970	18930	4
287	20230712	145900	240195560	18930	18970	18970	18930	7
288	20230712	145800	240062890	18930	18930	18930	18930	4
289	20230712	145700	239987170	18930	18930	18930	18930	3
290	20230712	145600	239930380	18930	18930	18930	18930	3
291	20230712	145500	239873590	18940	18930	18940	18930	277
292	20230712	145400	234627230	18940	18930	18940	18930	93
293	20230712	145300	232865850	18930	18940	18940	18930	10
294	20230712	145200	232676460	18940	18940	18940	18940	2
295	20230712	145100	232638580	18930	18940	18940	18930	6
296	20230712	145000	232524960	18940	18930	18940	18930	3
297	20230712	144900	232468160	18930	18930	18930	18930	130
298	20230712	144800	230007260	18940	18940	18940	18930	132
299	20230712	144700	227507190	18940	18950	18950	18940	14
300	20230712	144600	227241960	18950	18950	18950	18950	3
301	20230712	144500	227185110	18950	18950	18950	18950	3
302	20230712	144400	227128260	18970	18940	18970	18940	6
303	20230712	144300	227014520	18940	18940	18940	18940	4
304	20230712	144200	226938760	18940	18940	18940	18940	3
305	20230712	144100	226881940	18940	18960	18960	18940	2
306	20230712	144000	226844040	18960	18940	18960	18940	97
307	20230712	143900	225006680	18950	18980	18980	18950	56
308	20230712	143800	223944750	18960	18950	18980	18950	4
309	20230712	143700	223868900	18970	18950	18970	18950	11
310	20230712	143600	223660290	18950	18950	18950	18950	11
311	20230712	143500	223451840	18950	18950	18950	18950	3
312	20230712	143400	223394990	18950	18950	18950	18950	3
313	20230712	143300	223338140	18950	18950	18950	18950	4
314	20230712	143200	223262340	18950	18950	18950	18950	4
315	20230712	143100	223186540	18950	18950	18950	18950	2
316	20230712	143000	223148640	18950	18950	18950	18950	3
317	20230712	142900	223091790	18950	18950	18950	18950	3
318	20230712	142800	223034940	18950	18950	18950	18950	32
319	20230712	142700	222428540	18940	18940	18940	18940	4
320	20230712	142600	222352780	18940	18950	18950	18940	4
321	20230712	142500	222277000	18950	18950	18950	18950	9
322	20230712	142400	222106450	18940	18940	18940	18940	3
323	20230712	142300	222049630	18940	18940	18940	18940	4
324	20230712	142200	221973870	18940	18940	18940	18940	4
325	20230712	142100	221898110	18940	18940	18940	18940	3
326	20230712	142000	221841290	18940	18940	18940	18940	1
327	20230712	141900	221822350	18940	18940	18940	18940	23
328	20230712	141800	221386730	18940	18940	18940	18940	4
329	20230712	141700	221310970	18940	18940	18940	18940	3
330	20230712	141600	221254150	18940	18980	18980	18940	8
331	20230712	141500	221102430	18980	18940	18980	18940	4
332	20230712	141400	221026590	18930	18930	18930	18930	2
333	20230712	141300	220988730	18930	18930	18930	18930	4
334	20230712	141200	220913010	18970	18920	18970	18920	25
335	20230712	141100	220438810	18920	18920	18920	18920	5
336	20230712	141000	220344210	18920	18920	18920	18920	4
337	20230712	140900	220268530	18920	18920	18970	18920	214
338	20230712	140800	216210450	18920	18920	18920	18920	4
339	20230712	140700	216134770	18920	18920	18920	18920	2
340	20230712	140600	216096930	18930	18940	18940	18930	204
341	20230712	140500	212235110	18940	18940	18940	18940	244
342	20230712	140400	207613750	18940	18950	18950	18940	123
343	20230712	140300	205282920	18940	18940	18940	18940	4
344	20230712	140200	205207160	18940	18940	18940	18940	3
345	20230712	140100	205150340	18940	18940	18940	18940	3
346	20230712	140000	205093520	18940	18940	18940	18940	23
347	20230712	135900	204657900	18930	18930	18930	18930	3
348	20230712	135800	204601110	18930	18940	18940	18930	151
349	20230712	135700	201741190	18940	18940	18940	18940	2
350	20230712	135600	201703310	18940	18940	18940	18940	1
351	20230712	135500	201684370	18940	18950	18950	18940	4
352	20230712	135400	201608590	18940	18940	18940	18940	2
353	20230712	135300	201570710	18940	18940	18940	18940	4
354	20230712	135200	201494950	18940	18940	18940	18940	4
355	20230712	135100	201419190	18940	18940	18940	18940	3
356	20230712	135000	201362370	18940	18940	18940	18940	3
357	20230712	134900	201305550	18940	18940	18940	18940	7
358	20230712	134800	201172970	18940	18940	18940	18940	3
359	20230712	134700	201116150	18940	18930	18940	18930	4
360	20230712	134600	201040410	18930	18930	18930	18930	4
361	20230712	134500	200964690	18930	18930	18930	18930	3
362	20230712	134400	200907900	18930	18930	18930	18930	3
363	20230712	134300	200851110	18930	18940	18940	18930	103
364	20230712	134200	198900500	18940	18940	18940	18940	8
365	20230712	134100	198748980	18940	18940	18940	18940	5
366	20230712	134000	198654280	18940	18940	18940	18940	3
367	20230712	133900	198597460	18940	18940	18940	18940	6
368	20230712	133800	198483820	18940	18940	18940	18940	4
369	20230712	133700	198408060	18940	18940	18940	18940	5
370	20230712	133600	198313360	18940	18940	18940	18940	3
371	20230712	133500	198256540	18940	18940	18940	18940	4
372	20230712	133400	198180780	18970	18940	18970	18940	2
373	20230712	133300	198142870	18940	18940	18940	18940	2
374	20230712	133200	198104990	18940	18940	18940	18940	3
375	20230712	133100	198048170	18950	18930	18950	18930	103
376	20230712	133000	196096380	18930	18930	18930	18930	2
377	20230712	132900	196058520	18930	18920	18930	18920	2
378	20230712	132800	196020670	18920	18920	18920	18920	2
379	20230712	132700	195982830	18920	18920	18920	18920	3
380	20230712	132600	195926070	18920	18920	18920	18920	3
381	20230712	132500	195869310	18940	18920	18940	18920	55
382	20230712	132400	194827730	18920	18920	18920	18920	4
383	20230712	132300	194752050	18920	18920	18920	18920	3
384	20230712	132200	194695290	18920	18920	18920	18920	3
385	20230712	132100	194638530	18920	18920	18930	18920	54
386	20230712	132000	193616840	18920	18920	18920	18920	33
387	20230712	131900	192992480	18930	18920	18930	18920	5
388	20230712	131800	192897870	18920	18920	18920	18920	1
389	20230712	131700	192878950	18930	18920	18930	18920	5
390	20230712	131600	192784340	18920	18920	18920	18920	5
391	20230712	131500	192689740	18920	18920	18920	18920	3
392	20230712	131400	192632980	18920	18920	18920	18920	23
393	20230712	131300	192197820	18920	18920	18920	18920	4
394	20230712	131200	192122140	18920	18920	18920	18920	32
395	20230712	131100	191516700	18920	18920	18920	18920	4
396	20230712	131000	191441020	18920	18920	18920	18920	2
397	20230712	130900	191403180	18920	18920	18920	18920	3
398	20230712	130800	191346420	18920	18920	18920	18920	3
399	20230712	130700	191289660	18920	18920	18920	18920	3
400	20230712	130600	191232900	18920	18920	18920	18920	4
401	20230712	130500	191157220	18920	18920	18920	18920	4
402	20230712	130400	191081540	18920	18920	18920	18920	4
403	20230712	130300	191005860	18920	18920	18920	18920	1
404	20230712	130200	190986940	18920	18920	18920	18920	3
405	20230712	130100	190930180	18920	18920	18920	18920	2
406	20230712	130000	190892340	18920	18920	18920	18920	3
407	20230712	125900	190835580	18920	18920	18920	18920	51
408	20230712	125800	189870660	18920	18930	18930	18920	4
409	20230712	125700	189794960	18930	18920	18930	18920	3
410	20230712	125600	189738190	18920	18920	18920	18920	3
411	20230712	125500	189681430	18920	18920	18920	18920	4
412	20230712	125400	189605750	18920	18920	18920	18920	2
413	20230712	125300	189567910	18920	18920	18920	18920	3
414	20230712	125200	189511150	18920	18910	18920	18910	4
415	20230712	125100	189435490	18910	18910	18910	18910	4
416	20230712	125000	189359850	18910	18910	18910	18910	4
417	20230712	124900	189284210	18910	18910	18910	18910	3
418	20230712	124800	189227480	18910	18910	18910	18910	2
419	20230712	124700	189189660	18910	18910	18910	18910	1
420	20230712	124600	189170750	18910	18920	18920	18910	3
421	20230712	124500	189114010	18920	18920	18980	18920	8
422	20230712	124400	188962350	18940	18890	18940	18890	3
423	20230712	124300	188905630	18890	18890	18890	18890	3
424	20230712	124200	188848960	18890	18890	18890	18890	4
425	20230712	124100	188773400	18890	18900	18900	18890	304
426	20230712	124000	183027820	18900	18900	18900	18900	4
427	20230712	123900	182952220	18900	18900	18900	18900	3
428	20230712	123800	182895520	18900	18900	18900	18900	3
429	20230712	123700	182838820	18900	18900	18900	18900	4
430	20230712	123600	182763220	18900	18900	18900	18900	3
431	20230712	123500	182706520	18900	18900	18900	18900	7
432	20230712	123400	182574220	18890	18890	18890	18890	2
433	20230712	123300	182536440	18890	18890	18890	18890	2
434	20230712	123200	182498660	18900	18890	18950	18890	17
435	20230712	123100	182176620	18890	18950	18950	18890	4
436	20230712	123000	182101000	18890	18890	18890	18890	3
437	20230712	122900	182044330	18890	18900	18900	18890	53
438	20230712	122800	181042950	18890	18890	18890	18890	2
439	20230712	122700	181005170	18890	18870	18890	18870	678
440	20230712	122600	168203940	18880	18850	18880	18850	71
441	20230712	122500	166863680	18850	18840	18850	18840	3
442	20230712	122400	166807150	18840	18840	18840	18840	3
443	20230712	122300	166750630	18840	18850	18850	18840	4
444	20230712	122200	166675250	18840	18840	18840	18840	3
445	20230712	122100	166618730	18870	18840	18870	18840	14
446	20230712	122000	166354670	18840	18840	18840	18840	3
447	20230712	121900	166298150	18840	18840	18840	18840	3
448	20230712	121800	166241630	18840	18840	18840	18840	3
449	20230712	121700	166185110	18840	18840	18840	18840	4
450	20230712	121600	166109750	18840	18830	18840	18830	20
451	20230712	121500	165732960	18830	18830	18830	18830	3
452	20230712	121400	165676470	18830	18840	18840	18830	75
453	20230712	121300	164263510	18840	18840	18840	18840	73
454	20230712	121200	162888190	18840	18840	18840	18840	39
455	20230712	121100	162153430	18840	18840	18840	18840	3
456	20230712	121000	162096910	18840	18840	18840	18840	4
457	20230712	120900	162021550	18840	18830	18840	18830	36
458	20230712	120800	161343320	18840	18830	18840	18830	9
459	20230712	120700	161173800	18830	18830	18830	18830	4
460	20230712	120600	161098480	18830	18830	18840	18830	7
461	20230712	120500	160966630	18830	18830	18830	18830	2
462	20230712	120400	160928970	18830	18830	18830	18830	2
463	20230712	120300	160891310	18830	18830	18830	18830	3
464	20230712	120200	160834820	18830	18830	18840	18830	4
465	20230712	120100	160759490	18830	18840	18840	18830	35
466	20230712	120000	160100100	18840	18840	18840	18840	54
467	20230712	115900	159082740	18840	18840	18840	18840	4
468	20230712	115800	159007380	18840	18840	18840	18830	25
469	20230712	115700	158536400	18840	18850	18850	18840	13
470	20230712	115600	158291390	18850	18860	18860	18850	27
471	20230712	115500	157782190	18880	18860	18880	18860	555
472	20230712	115400	147313710	18860	18860	18860	18860	14
473	20230712	115300	147049670	18870	18870	18870	18870	121
474	20230712	115200	144766400	18870	18870	18870	18870	3
475	20230712	115100	144709790	18870	18870	18870	18870	2
476	20230712	115000	144672050	18870	18870	18870	18870	4
477	20230712	114900	144596570	18880	18860	18880	18860	191
478	20230712	114800	140990680	18860	18860	18860	18860	22
479	20230712	114700	140575760	18860	18860	18860	18860	4
480	20230712	114600	140500320	18860	18860	18860	18860	3
481	20230712	114500	140443740	18860	18870	18870	18860	12
482	20230712	114400	140217320	18860	18860	18870	18860	5
483	20230712	114300	140123000	18860	18860	18860	18860	3
484	20230712	114200	140066420	18860	18860	18860	18860	4
485	20230712	114100	139990980	18860	18860	18860	18860	4
486	20230712	114000	139915540	18860	18860	18860	18860	3
487	20230712	113900	139858960	18860	18860	18860	18860	4
488	20230712	113800	139783520	18860	18860	18860	18860	3
489	20230712	113700	139726940	18850	18830	18850	18820	226
490	20230712	113600	135467120	18820	18820	18820	18820	4
491	20230712	113500	135391840	18820	18820	18820	18820	2
492	20230712	113400	135354200	18820	18820	18820	18820	3
493	20230712	113300	135297740	18820	18820	18820	18820	90
494	20230712	113200	133603940	18820	18820	18820	18820	4
495	20230712	113100	133528660	18820	18820	18820	18820	4
496	20230712	113000	133453380	18830	18830	18830	18830	1
497	20230712	112900	133434550	18820	18820	18820	18820	4
498	20230712	112800	133359270	18820	18820	18830	18820	103
499	20230712	112700	131419810	18820	18820	18820	18820	3
500	20230712	112600	131363350	18820	18820	18820	18820	5
501	20230712	112500	131269250	18820	18820	18820	18810	104
502	20230712	112400	129311990	18820	18820	18820	18820	3
503	20230712	112300	129255530	18820	18820	18820	18820	4
504	20230712	112200	129180250	18820	18820	18820	18820	118
505	20230712	112100	126959490	18820	18820	18820	18820	4
506	20230712	112000	126884210	18820	18820	18840	18820	110
507	20230712	111900	124813880	18820	18820	18820	18820	44
508	20230712	111800	123985800	18820	18820	18820	18820	122
509	20230712	111700	121689760	18820	18820	18830	18820	14
510	20230712	111600	121426180	18820	18830	18830	18820	27
511	20230712	111500	120917790	18830	18820	18830	18820	3
512	20230712	111400	120861320	18820	18820	18820	18820	2
513	20230712	111300	120823680	18820	18830	18830	18820	396
514	20230712	111200	113367040	18830	18830	18830	18830	2
515	20230712	111100	113329380	18830	18830	18850	18830	6
516	20230712	111000	113216360	18830	18830	18830	18830	39
517	20230712	110900	112481990	18830	18850	18850	18830	67
518	20230712	110800	111219660	18840	18840	18840	18840	3
519	20230712	110700	111163140	18840	18840	18840	18840	3
520	20230712	110600	111106620	18840	18840	18840	18840	2
521	20230712	110500	111068940	18840	18840	18860	18840	13
522	20230712	110400	110823880	18850	18850	18850	18850	8
523	20230712	110300	110673080	18850	18840	18850	18840	11
524	20230712	110200	110465770	18840	18840	18840	18840	3
525	20230712	110100	110409250	18850	18840	18850	18840	16
526	20230712	110000	110107680	18840	18840	18840	18840	2
527	20230712	105900	110070000	18840	18840	18840	18840	2
528	20230712	105800	110032320	18840	18840	18850	18840	360
529	20230712	105700	103246360	18840	18850	18850	18840	360
530	20230712	105600	96460400	18850	18850	18850	18850	32
531	20230712	105500	95857200	18850	18860	18860	18850	4
532	20230712	105400	95781790	18860	18860	18870	18860	119
533	20230712	105300	93537230	18860	18860	18860	18860	3
534	20230712	105200	93480650	18860	18860	18860	18860	2
535	20230712	105100	93442930	18860	18860	18860	18860	3
536	20230712	105000	93386350	18860	18860	18860	18860	3
537	20230712	104900	93329770	18860	18870	18870	18860	24
538	20230712	104800	92876900	18870	18880	18880	18870	3
539	20230712	104700	92820280	18870	18870	18870	18870	0
540	20230712	104600	92820280	18870	18870	18870	18870	0
541	20230712	104500	92820280	18870	18870	18870	18870	0
542	20230712	104400	92820280	18870	18870	18870	18870	10
543	20230712	104300	92631580	18870	18870	18870	18870	10
544	20230712	104200	92442880	18860	18860	18860	18860	0
545	20230712	104100	92442880	18860	18860	18860	18860	0
546	20230712	104000	92442880	18860	18860	18860	18860	6
547	20230712	103900	92329720	18860	18860	18860	18850	15
548	20230712	103800	92046890	18860	18860	18860	18860	7
549	20230712	103700	91914870	18860	18860	18860	18860	1
550	20230712	103600	91896010	18860	18860	18860	18860	0
551	20230712	103500	91896010	18860	18860	18860	18860	1
552	20230712	103400	91877150	18860	18860	18860	18860	1
553	20230712	103300	91858290	18870	18870	18870	18870	0
554	20230712	103200	91858290	18870	18870	18870	18870	0
555	20230712	103100	91858290	18870	18870	18870	18870	0
556	20230712	103000	91858290	18870	18870	18870	18870	7
557	20230712	102900	91726200	18860	18860	18860	18860	0
558	20230712	102800	91726200	18860	18860	18860	18860	0
559	20230712	102700	91726200	18860	18860	18860	18830	613
560	20230712	102600	80178940	18870	18870	18870	18870	3
561	20230712	102500	80122330	18870	18870	18870	18870	1
562	20230712	102400	80103460	18850	18850	18850	18850	0
563	20230712	102300	80103460	18850	18850	18850	18850	0
564	20230712	102200	80103460	18850	18850	18850	18850	0
565	20230712	102100	80103460	18850	18850	18850	18850	175
566	20230712	102000	76804710	18850	18850	18850	18850	29
567	20230712	101900	76258060	18840	18840	18840	18840	29
568	20230712	101800	75711700	18850	18850	18850	18850	16
569	20230712	101700	75410100	18850	18850	18850	18850	0
570	20230712	101600	75410100	18850	18850	18850	18850	1
571	20230712	101500	75391250	18850	18850	18850	18850	0
572	20230712	101400	75391250	18850	18850	18850	18850	0
573	20230712	101300	75391250	18850	18850	18850	18850	0
574	20230712	101200	75391250	18850	18850	18850	18850	1
575	20230712	101100	75372400	18840	18840	18840	18840	0
576	20230712	101000	75372400	18840	18840	18840	18840	0
577	20230712	100900	75372400	18840	18840	18840	18840	0
578	20230712	100800	75372400	18840	18840	18840	18840	0
579	20230712	100700	75372400	18840	18880	18880	18840	200
580	20230712	100600	71603110	18890	18890	18890	18890	5
581	20230712	100500	71508660	18890	18890	18890	18890	0
582	20230712	100400	71508660	18890	18890	18890	18890	0
583	20230712	100300	71508660	18890	18890	18890	18890	16
584	20230712	100200	71206420	18890	18890	18890	18890	0
585	20230712	100100	71206420	18890	18890	18890	18890	1
586	20230712	100000	71187530	18890	18840	18890	18840	273
587	20230712	095900	66036190	18840	18840	18840	18840	0
588	20230712	095800	66036190	18840	18840	18840	18840	0
589	20230712	095700	66036190	18840	18840	18840	18840	0
590	20230712	095600	66036190	18840	18840	18840	18840	1
591	20230712	095500	66017350	18840	18840	18840	18840	0
592	20230712	095400	66017350	18840	18840	18840	18840	0
593	20230712	095300	66017350	18840	18880	18880	18840	202
594	20230712	095200	62208820	18880	18880	18880	18880	0
595	20230712	095100	62208820	18880	18900	18900	18880	316
596	20230712	095000	56242040	18890	18890	18890	18890	0
597	20230712	094900	56242040	18890	18910	18910	18890	231
598	20230712	094800	51876100	18920	18920	18920	18920	0
599	20230712	094700	51876100	18920	18920	18920	18920	0
600	20230712	094600	51876100	18920	18920	18930	18920	39
601	20230712	094500	51138090	18920	18920	18920	18920	5
602	20230712	094400	51043490	18910	18910	18910	18910	0
603	20230712	094300	51043490	18910	18920	18920	18910	431
604	20230712	094200	42889020	18930	18930	18930	18930	27
605	20230712	094100	42377910	18930	18930	18930	18930	0
606	20230712	094000	42377910	18930	18930	18930	18930	10
607	20230712	093900	42188610	18930	18930	18930	18930	1
608	20230712	093800	42169680	18930	18930	18930	18930	0
609	20230712	093700	42169680	18930	18990	18990	18930	202
610	20230712	093600	38345760	18990	18990	18990	18990	1
611	20230712	093500	38326770	18920	18910	18920	18910	258
612	20230712	093400	33445810	18920	18920	18920	18920	10
613	20230712	093300	33256610	18920	18950	18950	18920	8
614	20230712	093200	33105040	18910	18910	18910	18910	0
615	20230712	093100	33105040	18910	18910	18910	18910	4
616	20230712	093000	33029400	18910	18910	18910	18910	0
617	20230712	092900	33029400	18910	18910	18910	18910	34
618	20230712	092800	32386460	18910	18910	18910	18910	0
619	20230712	092700	32386460	18910	18910	18910	18910	27
620	20230712	092600	31875890	18910	18910	18910	18910	1
621	20230712	092500	31856980	18950	18950	18950	18950	5
622	20230712	092400	31762230	18910	18910	18910	18910	0
623	20230712	092300	31762230	18910	18910	18910	18910	1
624	20230712	092200	31743320	18930	18940	18940	18930	103
625	20230712	092100	29793510	18940	18940	18940	18940	1
626	20230712	092000	29774570	18940	18940	18940	18940	2
627	20230712	091900	29736690	18940	18940	18940	18940	0
628	20230712	091800	29736690	18940	18940	18940	18940	0
629	20230712	091700	29736690	18940	18940	18940	18940	1
630	20230712	091600	29717750	18880	18880	18880	18880	0
631	20230712	091500	29717750	18880	18880	18880	18880	269
632	20230712	091400	24639030	18890	18890	18890	18890	106
633	20230712	091300	22636690	18880	18880	18880	18880	1
634	20230712	091200	22617810	18880	18880	18880	18880	471
635	20230712	091100	13725330	18870	18870	18870	18870	19
636	20230712	091000	13366800	18870	18810	18880	18810	5
637	20230712	090900	13272480	18800	18800	18800	18800	0
638	20230712	090800	13272480	18800	18800	18800	18800	19
639	20230712	090700	12915280	18830	18820	18830	18810	83
640	20230712	090600	11354020	18830	18880	18890	18830	353
641	20230712	090500	4696520	18890	18890	18890	18890	21
642	20230712	090400	4299830	18880	18880	18880	18880	0
643	20230712	090300	4299830	18880	18880	18880	18880	48
644	20230712	090200	3393590	18890	18960	18960	18890	8
645	20230712	090100	3242330	18970	18970	18970	18970	0
646	20230712	090000	3242330	18970	18980	18980	18930	166