KissMeData/025950/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190600	205312430	11860	11860	11860	11860	303
3	20230714	190500	205312430	11860	11860	11860	11860	0
4	20230714	190400	205312430	11860	11860	11860	11860	0
5	20230714	190300	205312430	11860	11860	11860	11860	0
6	20230714	190200	205312430	11860	11860	11860	11860	0
7	20230714	190100	205312430	11860	11860	11860	11860	0
8	20230714	190000	205312430	11860	11860	11860	11860	0
9	20230714	185900	205312430	11860	11860	11860	11860	0
10	20230714	185800	205312430	11860	11860	11860	11860	0
11	20230714	185700	205312430	11860	11860	11860	11860	0
12	20230714	185600	205312430	11860	11860	11860	11860	0
13	20230714	185500	205312430	11860	11860	11860	11860	0
14	20230714	185400	205312430	11860	11860	11860	11860	0
15	20230714	185300	205312430	11860	11860	11860	11860	0
16	20230714	185200	205312430	11860	11860	11860	11860	0
17	20230714	185100	205312430	11860	11860	11860	11860	0
18	20230714	185000	205312430	11860	11860	11860	11860	0
19	20230714	184900	205312430	11860	11860	11860	11860	0
20	20230714	184800	205312430	11860	11860	11860	11860	0
21	20230714	184700	205312430	11860	11860	11860	11860	0
22	20230714	184600	205312430	11860	11860	11860	11860	0
23	20230714	184500	205312430	11860	11860	11860	11860	0
24	20230714	184400	205312430	11860	11860	11860	11860	0
25	20230714	184300	205312430	11860	11860	11860	11860	0
26	20230714	184200	205312430	11860	11860	11860	11860	0
27	20230714	184100	205312430	11860	11860	11860	11860	0
28	20230714	184000	205312430	11860	11860	11860	11860	0
29	20230714	183900	205312430	11860	11860	11860	11860	0
30	20230714	183800	205312430	11860	11860	11860	11860	0
31	20230714	183700	205312430	11860	11860	11860	11860	0
32	20230714	183600	205312430	11860	11860	11860	11860	303
33	20230714	183500	205312430	11860	11860	11860	11860	0
34	20230714	183400	205312430	11860	11860	11860	11860	0
35	20230714	183300	205312430	11860	11860	11860	11860	0
36	20230714	183200	205312430	11860	11860	11860	11860	0
37	20230714	183100	205312430	11860	11860	11860	11860	0
38	20230714	183000	205312430	11860	11860	11860	11860	0
39	20230714	182900	205312430	11860	11860	11860	11860	0
40	20230714	182800	205312430	11860	11860	11860	11860	0
41	20230714	182700	205312430	11860	11860	11860	11860	0
42	20230714	182600	205312430	11860	11860	11860	11860	0
43	20230714	182500	205312430	11860	11860	11860	11860	0
44	20230714	182400	205312430	11860	11860	11860	11860	0
45	20230714	182300	205312430	11860	11860	11860	11860	0
46	20230714	182200	205312430	11860	11860	11860	11860	0
47	20230714	182100	205312430	11860	11860	11860	11860	0
48	20230714	182000	205312430	11860	11860	11860	11860	0
49	20230714	181900	205312430	11860	11860	11860	11860	0
50	20230714	181800	205312430	11860	11860	11860	11860	0
51	20230714	181700	205312430	11860	11860	11860	11860	0
52	20230714	181600	205312430	11860	11860	11860	11860	0
53	20230714	181500	205312430	11860	11860	11860	11860	0
54	20230714	181400	205312430	11860	11860	11860	11860	0
55	20230714	181300	205312430	11860	11860	11860	11860	0
56	20230714	181200	205312430	11860	11860	11860	11860	0
57	20230714	181100	205312430	11860	11860	11860	11860	0
58	20230714	181000	205312430	11860	11860	11860	11860	0
59	20230714	180900	205312430	11860	11860	11860	11860	0
60	20230714	180800	205312430	11860	11860	11860	11860	0
61	20230714	180700	205312430	11860	11860	11860	11860	0
62	20230714	180600	205312430	11860	11860	11860	11860	303
63	20230714	180500	205312430	11860	11860	11860	11860	0
64	20230714	180400	205312430	11860	11860	11860	11860	0
65	20230714	180300	205312430	11860	11860	11860	11860	0
66	20230714	180200	205312430	11860	11860	11860	11860	0
67	20230714	180100	205312430	11860	11860	11860	11860	0
68	20230714	180000	205312430	11860	11860	11860	11860	0
69	20230714	175900	205312430	11860	11860	11860	11860	0
70	20230714	175800	205312430	11860	11860	11860	11860	0
71	20230714	175700	205312430	11860	11860	11860	11860	0
72	20230714	175600	205312430	11860	11860	11860	11860	0
73	20230714	175500	205312430	11860	11860	11860	11860	0
74	20230714	175400	205312430	11860	11860	11860	11860	0
75	20230714	175300	205312430	11860	11860	11860	11860	0
76	20230714	175200	205312430	11860	11860	11860	11860	0
77	20230714	175100	205312430	11860	11860	11860	11860	0
78	20230714	175000	205312430	11860	11860	11860	11860	0
79	20230714	174900	205312430	11860	11860	11860	11860	0
80	20230714	174800	205312430	11860	11860	11860	11860	0
81	20230714	174700	205312430	11860	11860	11860	11860	0
82	20230714	174600	205312430	11860	11860	11860	11860	0
83	20230714	174500	205312430	11860	11860	11860	11860	0
84	20230714	174400	205312430	11860	11860	11860	11860	0
85	20230714	174300	205312430	11860	11860	11860	11860	0
86	20230714	174200	205312430	11860	11860	11860	11860	0
87	20230714	174100	205312430	11860	11860	11860	11860	0
88	20230714	174000	205312430	11860	11860	11860	11860	0
89	20230714	173900	205312430	11860	11860	11860	11860	0
90	20230714	173800	205312430	11860	11860	11860	11860	0
91	20230714	173700	205312430	11860	11860	11860	11860	0
92	20230714	173600	205312430	11860	11860	11860	11860	303
93	20230714	173500	205312430	11860	11860	11860	11860	0
94	20230714	173400	205312430	11860	11860	11860	11860	0
95	20230714	173300	205312430	11860	11860	11860	11860	0
96	20230714	173200	205312430	11860	11860	11860	11860	0
97	20230714	173100	205312430	11860	11860	11860	11860	0
98	20230714	173000	205312430	11860	11860	11860	11860	0
99	20230714	172900	205312430	11860	11860	11860	11860	0
100	20230714	172800	205312430	11860	11860	11860	11860	0
101	20230714	172700	205312430	11860	11860	11860	11860	0
102	20230714	172600	205312430	11860	11860	11860	11860	0
103	20230714	172500	205312430	11860	11860	11860	11860	0
104	20230714	172400	205312430	11860	11860	11860	11860	0
105	20230714	172300	205312430	11860	11860	11860	11860	0
106	20230714	172200	205312430	11860	11860	11860	11860	0
107	20230714	172100	205312430	11860	11860	11860	11860	0
108	20230714	172000	205312430	11860	11860	11860	11860	0
109	20230714	171900	205312430	11860	11860	11860	11860	0
110	20230714	171800	205312430	11860	11860	11860	11860	0
111	20230714	171700	205312430	11860	11860	11860	11860	0
112	20230714	171600	205312430	11860	11860	11860	11860	0
113	20230714	171500	205312430	11860	11860	11860	11860	0
114	20230714	171400	205312430	11860	11860	11860	11860	0
115	20230714	171300	205312430	11860	11860	11860	11860	0
116	20230714	171200	205312430	11860	11860	11860	11860	0
117	20230714	171100	205312430	11860	11860	11860	11860	0
118	20230714	171000	205312430	11860	11860	11860	11860	0
119	20230714	170900	205312430	11860	11860	11860	11860	0
120	20230714	170800	205312430	11860	11860	11860	11860	0
121	20230714	170700	205312430	11860	11860	11860	11860	0
122	20230714	170600	205312430	11860	11860	11860	11860	303
123	20230714	170500	205312430	11860	11860	11860	11860	0
124	20230714	170400	205312430	11860	11860	11860	11860	0
125	20230714	170300	205312430	11860	11860	11860	11860	0
126	20230714	170200	205312430	11860	11860	11860	11860	0
127	20230714	170100	205312430	11860	11860	11860	11860	0
128	20230714	170000	205312430	11860	11860	11860	11860	0
129	20230714	165900	205312430	11860	11860	11860	11860	0
130	20230714	165800	205312430	11860	11860	11860	11860	0
131	20230714	165700	205312430	11860	11860	11860	11860	0
132	20230714	165600	205312430	11860	11860	11860	11860	0
133	20230714	165500	205312430	11860	11860	11860	11860	0
134	20230714	165400	205312430	11860	11860	11860	11860	0
135	20230714	165300	205312430	11860	11860	11860	11860	0
136	20230714	165200	205312430	11860	11860	11860	11860	0
137	20230714	165100	205312430	11860	11860	11860	11860	0
138	20230714	165000	205312430	11860	11860	11860	11860	0
139	20230714	164900	205312430	11860	11860	11860	11860	0
140	20230714	164800	205312430	11860	11860	11860	11860	0
141	20230714	164700	205312430	11860	11860	11860	11860	0
142	20230714	164600	205312430	11860	11860	11860	11860	0
143	20230714	164500	205312430	11860	11860	11860	11860	0
144	20230714	164400	205312430	11860	11860	11860	11860	0
145	20230714	164300	205312430	11860	11860	11860	11860	0
146	20230714	164200	205312430	11860	11860	11860	11860	0
147	20230714	164100	205312430	11860	11860	11860	11860	0
148	20230714	164000	205312430	11860	11860	11860	11860	0
149	20230714	163900	205312430	11860	11860	11860	11860	0
150	20230714	163800	205312430	11860	11860	11860	11860	0
151	20230714	163700	205312430	11860	11860	11860	11860	0
152	20230714	163600	205312430	11860	11860	11860	11860	303
153	20230714	163500	205312430	11860	11860	11860	11860	0
154	20230714	163400	205312430	11860	11860	11860	11860	0
155	20230714	163300	205312430	11860	11860	11860	11860	0
156	20230714	163200	205312430	11860	11860	11860	11860	0
157	20230714	163100	205312430	11860	11860	11860	11860	0
158	20230714	163000	205312430	11860	11860	11860	11860	0
159	20230714	162900	205312430	11860	11860	11860	11860	0
160	20230714	162800	205312430	11860	11860	11860	11860	0
161	20230714	162700	205312430	11860	11860	11860	11860	0
162	20230714	162600	205312430	11860	11860	11860	11860	0
163	20230714	162500	205312430	11860	11860	11860	11860	0
164	20230714	162400	205312430	11860	11860	11860	11860	0
165	20230714	162300	205312430	11860	11860	11860	11860	0
166	20230714	162200	205312430	11860	11860	11860	11860	0
167	20230714	162100	205312430	11860	11860	11860	11860	0
168	20230714	162000	205312430	11860	11860	11860	11860	0
169	20230714	161900	205312430	11860	11860	11860	11860	0
170	20230714	161800	205312430	11860	11860	11860	11860	0
171	20230714	161700	205312430	11860	11860	11860	11860	0
172	20230714	161600	205312430	11860	11860	11860	11860	0
173	20230714	161500	205312430	11860	11860	11860	11860	0
174	20230714	161400	205312430	11860	11860	11860	11860	0
175	20230714	161300	205312430	11860	11860	11860	11860	0
176	20230714	161200	205312430	11860	11860	11860	11860	0
177	20230714	161100	205312430	11860	11860	11860	11860	0
178	20230714	161000	205312430	11860	11860	11860	11860	0
179	20230714	160900	205312430	11860	11860	11860	11860	0
180	20230714	160800	205312430	11860	11860	11860	11860	0
181	20230714	160700	205312430	11860	11860	11860	11860	0
182	20230714	160600	205312430	11860	11860	11860	11860	303
183	20230714	160500	205312430	11860	11860	11860	11860	0
184	20230714	160400	205312430	11860	11860	11860	11860	0
185	20230714	160300	205312430	11860	11860	11860	11860	0
186	20230714	160200	205312430	11860	11860	11860	11860	0
187	20230714	160100	205312430	11860	11860	11860	11860	0
188	20230714	160000	205312430	11860	11860	11860	11860	0
189	20230714	155900	205312430	11860	11860	11860	11860	0
190	20230714	155800	205312430	11860	11860	11860	11860	0
191	20230714	155700	205312430	11860	11860	11860	11860	0
192	20230714	155600	205312430	11860	11860	11860	11860	0
193	20230714	155500	205312430	11860	11860	11860	11860	0
194	20230714	155400	205312430	11860	11860	11860	11860	0
195	20230714	155300	205312430	11860	11860	11860	11860	0
196	20230714	155200	205312430	11860	11860	11860	11860	0
197	20230714	155100	205312430	11860	11860	11860	11860	0
198	20230714	155000	205312430	11860	11860	11860	11860	0
199	20230714	154900	205312430	11860	11860	11860	11860	0
200	20230714	154800	205312430	11860	11860	11860	11860	0
201	20230714	154700	205312430	11860	11860	11860	11860	0
202	20230714	154600	205312430	11860	11860	11860	11860	0
203	20230714	154500	205312430	11860	11860	11860	11860	0
204	20230714	154400	205312430	11860	11860	11860	11860	0
205	20230714	154300	205312430	11860	11860	11860	11860	0
206	20230714	154200	205312430	11860	11860	11860	11860	0
207	20230714	154100	205312430	11860	11860	11860	11860	0
208	20230714	154000	205312430	11860	11860	11860	11860	0
209	20230714	153900	205312430	11860	11860	11860	11860	0
210	20230714	153800	205312430	11860	11860	11860	11860	0
211	20230714	153700	205312430	11860	11860	11860	11860	0
212	20230714	153600	205312430	11860	11860	11860	11860	303
213	20230714	153500	205312430	11860	11860	11860	11860	0
214	20230714	153400	205312430	11860	11860	11860	11860	0
215	20230714	153300	205312430	11860	11860	11860	11860	0
216	20230714	153200	205312430	11860	11860	11860	11860	0
217	20230714	153100	205312430	11860	11860	11860	11860	0
218	20230714	153000	205312430	11860	11860	11860	11860	303
219	20230714	152900	201718850	11860	11860	11860	11860	0
220	20230714	152800	201718850	11860	11860	11860	11860	0
221	20230714	152700	201718850	11860	11860	11860	11860	0
222	20230714	152600	201718850	11860	11860	11860	11860	0
223	20230714	152500	201718850	11860	11860	11860	11860	0
224	20230714	152400	201718850	11860	11860	11860	11860	0
225	20230714	152300	201718850	11860	11860	11860	11860	0
226	20230714	152200	201718850	11860	11860	11860	11860	0
227	20230714	152100	201718850	11860	11860	11860	11860	0
228	20230714	152000	201718850	11860	11860	11860	11860	0
229	20230714	151900	201718850	11860	11860	11860	11860	0
230	20230714	151800	201718850	11860	11920	11920	11860	37
231	20230714	151700	201278230	11940	11930	11940	11930	7
232	20230714	151600	201194700	11920	11910	11920	11910	168
233	20230714	151500	199192720	11920	11920	11920	11920	0
234	20230714	151400	199192720	11920	11920	11920	11920	0
235	20230714	151300	199192720	11920	11920	11920	11920	0
236	20230714	151200	199192720	11920	11920	11920	11920	0
237	20230714	151100	199192720	11920	11920	11920	11920	0
238	20230714	151000	199192720	11920	11920	11920	11920	0
239	20230714	150900	199192720	11920	11920	11920	11920	1
240	20230714	150800	199180800	11920	11920	11920	11920	0
241	20230714	150700	199180800	11920	11920	11920	11920	10
242	20230714	150600	199061600	11920	11920	11920	11920	5
243	20230714	150500	199002000	11860	11920	11920	11860	46
244	20230714	150400	198455040	11860	11860	11860	11860	0
245	20230714	150300	198455040	11860	11860	11860	11860	0
246	20230714	150200	198455040	11860	11860	11860	11860	0
247	20230714	150100	198455040	11860	11860	11860	11860	0
248	20230714	150000	198455040	11860	11860	11860	11860	0
249	20230714	145900	198455040	11860	11860	11860	11860	0
250	20230714	145800	198455040	11860	11860	11860	11860	0
251	20230714	145700	198455040	11860	11870	11870	11860	18
252	20230714	145600	198241460	11870	11870	11870	11870	10
253	20230714	145500	198122760	11870	11870	11870	11870	2
254	20230714	145400	198099020	11850	11850	11850	11850	0
255	20230714	145300	198099020	11850	11850	11850	11850	10
256	20230714	145200	197980520	11850	11860	11860	11850	284
257	20230714	145100	194614940	11860	11860	11860	11860	0
258	20230714	145000	194614940	11860	11860	11860	11860	0
259	20230714	144900	194614940	11860	11860	11860	11860	0
260	20230714	144800	194614940	11860	11860	11860	11860	0
261	20230714	144700	194614940	11860	11860	11860	11860	0
262	20230714	144600	194614940	11860	11860	11860	11860	0
263	20230714	144500	194614940	11860	11860	11860	11860	0
264	20230714	144400	194614940	11860	11860	11860	11860	27
265	20230714	144300	194294720	11860	11860	11860	11860	0
266	20230714	144200	194294720	11860	11860	11860	11860	1
267	20230714	144100	194282860	11870	11870	11870	11870	0
268	20230714	144000	194282860	11870	11870	11870	11870	3
269	20230714	143900	194247250	11850	11850	11850	11850	0
270	20230714	143800	194247250	11850	11850	11850	11850	0
271	20230714	143700	194247250	11850	11850	11850	11850	2
272	20230714	143600	194223550	11850	11850	11850	11850	4
273	20230714	143500	194176150	11850	11850	11850	11850	0
274	20230714	143400	194176150	11850	11850	11850	11850	2
275	20230714	143300	194152450	11850	11850	11850	11850	0
276	20230714	143200	194152450	11850	11850	11850	11850	0
277	20230714	143100	194152450	11850	11850	11850	11850	11
278	20230714	143000	194022100	11850	11850	11850	11850	20
279	20230714	142900	193785100	11850	11850	11850	11850	0
280	20230714	142800	193785100	11850	11850	11850	11850	0
281	20230714	142700	193785100	11850	11850	11850	11850	46
282	20230714	142600	193240000	11850	11850	11850	11850	0
283	20230714	142500	193240000	11850	11850	11850	11850	0
284	20230714	142400	193240000	11850	11850	11850	11850	0
285	20230714	142300	193240000	11850	11850	11850	11850	4
286	20230714	142200	193192600	11850	11850	11850	11850	0
287	20230714	142100	193192600	11850	11850	11850	11850	0
288	20230714	142000	193192600	11850	11850	11850	11850	0
289	20230714	141900	193192600	11850	11850	11850	11850	400
290	20230714	141800	188452600	11850	11850	11850	11850	0
291	20230714	141700	188452600	11850	11850	11850	11850	0
292	20230714	141600	188452600	11850	11850	11850	11850	0
293	20230714	141500	188452600	11850	11850	11850	11850	1
294	20230714	141400	188440750	11850	11850	11850	11850	0
295	20230714	141300	188440750	11850	11850	11850	11850	0
296	20230714	141200	188440750	11850	11850	11850	11850	0
297	20230714	141100	188440750	11850	11850	11850	11850	0
298	20230714	141000	188440750	11850	11850	11850	11850	1
299	20230714	140900	188428900	11850	11850	11850	11850	0
300	20230714	140800	188428900	11850	11850	11850	11850	0
301	20230714	140700	188428900	11850	11850	11850	11850	0
302	20230714	140600	188428900	11850	11850	11850	11850	0
303	20230714	140500	188428900	11850	11870	11870	11850	27
304	20230714	140400	188108730	11870	11870	11870	11870	0
305	20230714	140300	188108730	11870	11870	11870	11870	0
306	20230714	140200	188108730	11870	11870	11870	11870	0
307	20230714	140100	188108730	11870	11870	11870	11870	0
308	20230714	140000	188108730	11870	11900	11900	11870	202
309	20230714	135900	185709190	11900	11900	11900	11900	0
310	20230714	135800	185709190	11900	11900	11900	11900	0
311	20230714	135700	185709190	11900	11900	11900	11900	0
312	20230714	135600	185709190	11900	11900	11900	11900	0
313	20230714	135500	185709190	11900	11910	11910	11900	2
314	20230714	135400	185685380	11930	11930	11930	11930	0
315	20230714	135300	185685380	11930	11930	11930	11930	0
316	20230714	135200	185685380	11930	11930	11930	11930	2
317	20230714	135100	185661520	11930	11930	11930	11930	0
318	20230714	135000	185661520	11930	11930	11930	11930	0
319	20230714	134900	185661520	11930	11930	11930	11930	3
320	20230714	134800	185625730	11950	11950	11950	11950	0
321	20230714	134700	185625730	11950	11950	11950	11950	0
322	20230714	134600	185625730	11950	11950	11950	11950	0
323	20230714	134500	185625730	11950	11950	11950	11950	0
324	20230714	134400	185625730	11950	11950	11950	11950	0
325	20230714	134300	185625730	11950	11950	11950	11950	0
326	20230714	134200	185625730	11950	11910	11950	11910	2
327	20230714	134100	185601870	11960	11960	11960	11960	0
328	20230714	134000	185601870	11960	11960	11960	11960	0
329	20230714	133900	185601870	11960	11960	11960	11960	0
330	20230714	133800	185601870	11960	11960	11960	11960	0
331	20230714	133700	185601870	11960	11960	11960	11960	0
332	20230714	133600	185601870	11960	11950	11960	11950	20
333	20230714	133500	185362680	11960	11960	11960	11960	0
334	20230714	133400	185362680	11960	11960	11960	11960	0
335	20230714	133300	185362680	11960	11960	11960	11960	10
336	20230714	133200	185243080	11960	11960	11960	11960	5
337	20230714	133100	185183280	11960	11960	11960	11960	0
338	20230714	133000	185183280	11960	11960	11960	11960	0
339	20230714	132900	185183280	11960	11960	11960	11960	0
340	20230714	132800	185183280	11960	11960	11960	11960	0
341	20230714	132700	185183280	11960	11960	11960	11960	0
342	20230714	132600	185183280	11960	11960	11960	11960	10
343	20230714	132500	185063680	11970	11970	11970	11970	0
344	20230714	132400	185063680	11970	11960	11970	11960	380
345	20230714	132300	180515180	12030	11940	12030	11940	102
346	20230714	132200	179294590	11930	11920	11930	11920	3
347	20230714	132100	179258810	11920	11910	11920	11910	2
348	20230714	132000	179234980	11910	11910	11910	11910	0
349	20230714	131900	179234980	11910	11910	11910	11910	0
350	20230714	131800	179234980	11910	11910	11910	11910	1
351	20230714	131700	179223070	11900	11900	11900	11900	0
352	20230714	131600	179223070	11900	11900	11900	11900	0
353	20230714	131500	179223070	11900	11900	11900	11900	0
354	20230714	131400	179223070	11900	11900	11900	11900	0
355	20230714	131300	179223070	11900	11890	11900	11890	123
356	20230714	131200	177759580	11890	11890	11890	11890	0
357	20230714	131100	177759580	11890	11890	11890	11890	1
358	20230714	131000	177747690	11880	11880	11880	11880	2
359	20230714	130900	177723930	11870	11870	11870	11870	324
360	20230714	130800	173878050	11870	11870	11870	11870	0
361	20230714	130700	173878050	11870	11870	11870	11870	0
362	20230714	130600	173878050	11870	11870	11870	11870	13
363	20230714	130500	173723740	11870	11870	11870	11870	0
364	20230714	130400	173723740	11870	11870	11870	11870	10
365	20230714	130300	173605040	11870	11870	11870	11870	1
366	20230714	130200	173593170	11870	11870	11870	11870	0
367	20230714	130100	173593170	11870	11870	11870	11870	0
368	20230714	130000	173593170	11870	11870	11870	11870	0
369	20230714	125900	173593170	11870	11870	11870	11870	0
370	20230714	125800	173593170	11870	11870	11870	11870	0
371	20230714	125700	173593170	11870	11870	11870	11870	1
372	20230714	125600	173581300	11870	11870	11870	11870	0
373	20230714	125500	173581300	11870	11870	11870	11870	0
374	20230714	125400	173581300	11870	11870	11870	11870	0
375	20230714	125300	173581300	11870	11870	11870	11870	0
376	20230714	125200	173581300	11870	11870	11870	11870	0
377	20230714	125100	173581300	11870	11870	11870	11870	9
378	20230714	125000	173474470	11820	11820	11820	11820	0
379	20230714	124900	173474470	11820	11820	11820	11820	0
380	20230714	124800	173474470	11820	11820	11820	11820	10
381	20230714	124700	173356270	11820	11820	11820	11820	0
382	20230714	124600	173356270	11820	11820	11820	11820	5
383	20230714	124500	173297170	11820	11820	11820	11820	15
384	20230714	124400	173119870	11820	11820	11820	11820	0
385	20230714	124300	173119870	11820	11820	11820	11820	0
386	20230714	124200	173119870	11820	11820	11820	11820	0
387	20230714	124100	173119870	11820	11820	11820	11820	0
388	20230714	124000	173119870	11820	11820	11820	11820	0
389	20230714	123900	173119870	11820	11820	11820	11820	0
390	20230714	123800	173119870	11820	11820	11820	11820	0
391	20230714	123700	173119870	11820	11820	11820	11820	0
392	20230714	123600	173119870	11820	11820	11820	11820	0
393	20230714	123500	173119870	11820	11820	11820	11820	0
394	20230714	123400	173119870	11820	11830	11830	11820	30
395	20230714	123300	172765200	11830	11830	11830	11830	0
396	20230714	123200	172765200	11830	11830	11830	11830	0
397	20230714	123100	172765200	11830	11830	11830	11830	20
398	20230714	123000	172528600	11830	11830	11830	11830	0
399	20230714	122900	172528600	11830	11830	11830	11830	0
400	20230714	122800	172528600	11830	11830	11830	11830	0
401	20230714	122700	172528600	11830	11830	11830	11830	0
402	20230714	122600	172528600	11830	11830	11830	11830	0
403	20230714	122500	172528600	11830	11830	11830	11830	10
404	20230714	122400	172410300	11830	11830	11830	11830	0
405	20230714	122300	172410300	11830	11830	11830	11830	0
406	20230714	122200	172410300	11830	11830	11830	11830	0
407	20230714	122100	172410300	11830	11830	11830	11830	237
408	20230714	122000	169606590	11830	11830	11830	11830	63
409	20230714	121900	168861300	11830	11830	11830	11830	0
410	20230714	121800	168861300	11830	11830	11830	11830	0
411	20230714	121700	168861300	11830	11830	11830	11830	0
412	20230714	121600	168861300	11830	11830	11830	11830	39
413	20230714	121500	168399930	11830	11830	11830	11830	30
414	20230714	121400	168045030	11830	11830	11830	11830	0
415	20230714	121300	168045030	11830	11830	11830	11830	34
416	20230714	121200	167642810	11830	11830	11830	11830	146
417	20230714	121100	165915630	11810	11810	11810	11810	30
418	20230714	121000	165561330	11820	11820	11820	11820	106
419	20230714	120900	164308410	11820	11820	11820	11820	0
420	20230714	120800	164308410	11820	11820	11820	11820	0
421	20230714	120700	164308410	11820	11820	11820	11820	0
422	20230714	120600	164308410	11820	11820	11820	11820	0
423	20230714	120500	164308410	11820	11820	11820	11820	10
424	20230714	120400	164190210	11830	11830	11830	11830	0
425	20230714	120300	164190210	11830	11830	11830	11830	0
426	20230714	120200	164190210	11830	11830	11830	11830	0
427	20230714	120100	164190210	11830	11830	11830	11830	0
428	20230714	120000	164190210	11830	11830	11830	11830	1
429	20230714	115900	164178380	11840	11840	11840	11840	1
430	20230714	115800	164166540	11830	11840	11840	11830	64
431	20230714	115700	163408790	11840	11860	11860	11840	97
432	20230714	115600	162260110	11860	11860	11860	11860	0
433	20230714	115500	162260110	11860	11860	11860	11860	0
434	20230714	115400	162260110	11860	11860	11860	11860	0
435	20230714	115300	162260110	11860	11860	11860	11860	0
436	20230714	115200	162260110	11860	11860	11860	11860	1
437	20230714	115100	162248250	11850	11850	11850	11850	15
438	20230714	115000	162070500	11860	11860	11860	11860	0
439	20230714	114900	162070500	11860	11860	11860	11860	1
440	20230714	114800	162058640	11860	11860	11860	11860	13
441	20230714	114700	161904460	11850	11850	11850	11850	5
442	20230714	114600	161845210	11860	11860	11860	11860	0
443	20230714	114500	161845210	11860	11860	11860	11860	0
444	20230714	114400	161845210	11860	11860	11860	11860	0
445	20230714	114300	161845210	11860	11860	11860	11860	0
446	20230714	114200	161845210	11860	11860	11860	11860	1
447	20230714	114100	161833350	11860	11860	11860	11860	0
448	20230714	114000	161833350	11860	11860	11860	11860	0
449	20230714	113900	161833350	11860	11860	11860	11860	0
450	20230714	113800	161833350	11860	11860	11860	11860	1
451	20230714	113700	161821490	11820	11820	11820	11820	0
452	20230714	113600	161821490	11820	11820	11820	11820	0
453	20230714	113500	161821490	11820	11820	11820	11820	1
454	20230714	113400	161809670	11820	11820	11820	11820	0
455	20230714	113300	161809670	11820	11820	11820	11820	0
456	20230714	113200	161809670	11820	11820	11820	11820	0
457	20230714	113100	161809670	11820	11820	11820	11820	3
458	20230714	113000	161774210	11820	11820	11820	11820	50
459	20230714	112900	161183210	11820	11820	11820	11820	8
460	20230714	112800	161088650	11820	11840	11840	11820	34
461	20230714	112700	160686110	11840	11840	11840	11840	0
462	20230714	112600	160686110	11840	11830	11840	11830	9
463	20230714	112500	160579560	11840	11840	11840	11840	0
464	20230714	112400	160579560	11840	11840	11840	11840	0
465	20230714	112300	160579560	11840	11840	11840	11840	0
466	20230714	112200	160579560	11840	11850	11850	11840	8
467	20230714	112100	160484810	11870	11870	11870	11870	0
468	20230714	112000	160484810	11870	11870	11870	11870	0
469	20230714	111900	160484810	11870	11870	11870	11870	0
470	20230714	111800	160484810	11870	11870	11870	11870	0
471	20230714	111700	160484810	11870	11870	11870	11870	0
472	20230714	111600	160484810	11870	11870	11870	11870	1
473	20230714	111500	160472940	11840	11840	11840	11840	0
474	20230714	111400	160472940	11840	11840	11840	11840	0
475	20230714	111300	160472940	11840	11840	11840	11840	2
476	20230714	111200	160449260	11840	11840	11840	11840	1
477	20230714	111100	160437420	11840	11840	11840	11840	48
478	20230714	111000	159869100	11850	11850	11850	11850	0
479	20230714	110900	159869100	11850	11850	11850	11850	1
480	20230714	110800	159857250	11780	11800	11800	11780	81
481	20230714	110700	158902710	11860	11860	11860	11860	5
482	20230714	110600	158843410	11880	11880	11880	11880	0
483	20230714	110500	158843410	11880	11880	11880	11880	0
484	20230714	110400	158843410	11880	11880	11880	11880	0
485	20230714	110300	158843410	11880	11880	11880	11880	0
486	20230714	110200	158843410	11880	11800	11880	11780	306
487	20230714	110100	155236480	11880	11880	11880	11880	1
488	20230714	110000	155224600	11800	11800	11800	11800	4458
489	20230714	105900	102620200	11800	11800	11800	11800	171
490	20230714	105800	100602400	11800	11800	11800	11800	252
491	20230714	105700	97628800	11800	11800	11800	11800	358
492	20230714	105600	93404400	11800	11800	11800	11800	202
493	20230714	105500	91020800	11800	11800	11800	11800	0
494	20230714	105400	91020800	11800	11800	11800	11800	0
495	20230714	105300	91020800	11800	11800	11800	11800	334
496	20230714	105200	87079600	11800	11800	11800	11800	2370
497	20230714	105100	59113600	11780	11790	11790	11780	102
498	20230714	105000	57911030	11800	11870	11870	11790	1304
499	20230714	104900	42491670	11880	11880	11880	11880	0
500	20230714	104800	42491670	11880	11870	11890	11860	69
501	20230714	104700	41672580	11890	11890	11890	11890	6
502	20230714	104600	41601240	11890	11890	11890	11890	0
503	20230714	104500	41601240	11890	11890	11890	11890	1
504	20230714	104400	41589350	11880	11940	11940	11880	642
505	20230714	104300	33938770	11970	11970	11970	11970	0
506	20230714	104200	33938770	11970	11970	11970	11970	0
507	20230714	104100	33938770	11970	11970	11970	11970	100
508	20230714	104000	32741770	11970	11970	11970	11970	0
509	20230714	103900	32741770	11970	11970	11970	11970	2
510	20230714	103800	32717830	11940	11970	11970	11940	29
511	20230714	103700	32371150	12000	12000	12000	12000	0
512	20230714	103600	32371150	12000	12000	12000	12000	0
513	20230714	103500	32371150	12000	12000	12000	12000	0
514	20230714	103400	32371150	12000	12000	12000	12000	0
515	20230714	103300	32371150	12000	12000	12000	12000	0
516	20230714	103200	32371150	12000	11970	12000	11970	4
517	20230714	103100	32323220	11990	11990	11990	11990	1
518	20230714	103000	32311230	11970	11980	11980	11970	84
519	20230714	102900	31305740	11970	11970	11970	11970	0
520	20230714	102800	31305740	11970	11970	11970	11970	15
521	20230714	102700	31126190	11970	11970	11970	11970	0
522	20230714	102600	31126190	11970	11970	11970	11970	0
523	20230714	102500	31126190	11970	11970	11970	11970	0
524	20230714	102400	31126190	11970	11970	11970	11970	0
525	20230714	102300	31126190	11970	11970	11970	11970	0
526	20230714	102200	31126190	11970	11970	11970	11970	0
527	20230714	102100	31126190	11970	11970	11970	11970	0
528	20230714	102000	31126190	11970	11970	11970	11970	0
529	20230714	101900	31126190	11970	11970	11970	11970	0
530	20230714	101800	31126190	11970	11970	11970	11970	0
531	20230714	101700	31126190	11970	11970	11970	11970	0
532	20230714	101600	31126190	11970	11970	11970	11970	0
533	20230714	101500	31126190	11970	11950	11970	11950	2
534	20230714	101400	31102270	11930	11930	11930	11930	0
535	20230714	101300	31102270	11930	11930	11930	11930	1
536	20230714	101200	31090340	11930	11930	11930	11930	0
537	20230714	101100	31090340	11930	11930	11930	11930	0
538	20230714	101000	31090340	11930	11930	11930	11930	0
539	20230714	100900	31090340	11930	11930	11930	11930	23
540	20230714	100800	30815950	11920	11920	11920	11920	2
541	20230714	100700	30792110	11920	11920	11920	11920	27
542	20230714	100600	30470270	11920	11920	11920	11920	2
543	20230714	100500	30446430	11920	11910	11920	11910	122
544	20230714	100400	28992210	11910	11910	11910	11900	33
545	20230714	100300	28599200	11900	11900	11900	11900	2
546	20230714	100200	28575400	11900	11900	11900	11900	19
547	20230714	100100	28349300	11900	11900	11900	11900	3
548	20230714	100000	28313600	11910	11910	11910	11910	0
549	20230714	095900	28313600	11910	11910	11910	11910	0
550	20230714	095800	28313600	11910	11910	11910	11910	0
551	20230714	095700	28313600	11910	11910	11910	11910	0
552	20230714	095600	28313600	11910	11910	11910	11910	20
553	20230714	095500	28075400	11910	11910	11910	11910	0
554	20230714	095400	28075400	11910	11910	11910	11910	0
555	20230714	095300	28075400	11910	11910	11910	11910	0
556	20230714	095200	28075400	11910	11890	11910	11890	228
557	20230714	095100	25363450	11890	11890	11890	11890	0
558	20230714	095000	25363450	11890	11890	11890	11890	0
559	20230714	094900	25363450	11890	11890	11890	11890	0
560	20230714	094800	25363450	11890	11890	11890	11890	0
561	20230714	094700	25363450	11890	11890	11890	11890	1
562	20230714	094600	25351560	11860	11860	11860	11860	8
563	20230714	094500	25256680	11870	11870	11870	11870	0
564	20230714	094400	25256680	11870	11870	11870	11870	0
565	20230714	094300	25256680	11870	11870	11870	11870	164
566	20230714	094200	23310000	11870	11870	11870	11870	245
567	20230714	094100	20401850	11870	11870	11870	11870	0
568	20230714	094000	20401850	11870	11870	11870	11870	0
569	20230714	093900	20401850	11870	11880	11880	11870	5
570	20230714	093800	20342460	11880	11900	11920	11880	348
571	20230714	093700	16204510	11920	11920	11920	11920	0
572	20230714	093600	16204510	11920	11920	11920	11920	2
573	20230714	093500	16180670	11920	11900	11920	11900	81
574	20230714	093400	15216650	11900	11910	11910	11900	102
575	20230714	093300	14001850	11930	11930	11930	11930	0
576	20230714	093200	14001850	11930	11930	11930	11930	0
577	20230714	093100	14001850	11930	11930	11930	11930	0
578	20230714	093000	14001850	11930	11930	11930	11930	1
579	20230714	092900	13989920	11920	11920	11920	11920	0
580	20230714	092800	13989920	11920	11910	11920	11910	24
581	20230714	092700	13704030	11900	11900	11900	11900	0
582	20230714	092600	13704030	11900	11900	11900	11900	23
583	20230714	092500	13430330	11900	11900	11900	11900	13
584	20230714	092400	13275630	11890	11890	11890	11890	89
585	20230714	092300	12217420	11900	11900	11900	11900	51
586	20230714	092200	11610520	11900	11900	11900	11900	274
587	20230714	092100	8349920	11920	11920	11920	11920	0
588	20230714	092000	8349920	11920	11920	11920	11920	0
589	20230714	091900	8349920	11920	11900	11920	11900	25
590	20230714	091800	8052020	11910	11910	11910	11910	51
591	20230714	091700	7444610	11920	11920	11920	11920	0
592	20230714	091600	7444610	11920	11920	11920	11920	1
593	20230714	091500	7432690	11900	11910	11910	11900	141
594	20230714	091400	5754620	11920	11910	11930	11910	106
595	20230714	091300	4492130	11910	11910	11910	11910	21
596	20230714	091200	4242020	11910	11910	11910	11910	0
597	20230714	091100	4242020	11910	11930	11930	11910	175
598	20230714	091000	2156530	11930	11970	11970	11930	12
599	20230714	090900	2013140	11950	11990	11990	11950	144
600	20230714	090800	288930	12070	12070	12070	12070	1
601	20230714	090700	276860	11990	12080	12080	11990	10
602	20230714	090600	156680	12000	12010	12090	12000	3
603	20230714	090500	120580	12100	12100	12100	12100	0
604	20230714	090400	120580	12100	12100	12100	12100	0
605	20230714	090300	120580	12100	12100	12100	12100	3
606	20230714	090200	84280	12020	12020	12020	12020	0
607	20230714	090100	84280	12020	12020	12020	12020	4
608	20230714	090000	36200	12020	12080	12100	12020	3