KissMeData/052260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192200	264758410	11650	11650	11650	11650	244
3	20230707	192100	264758410	11650	11650	11650	11650	0
4	20230707	192000	264758410	11650	11650	11650	11650	0
5	20230707	191900	264758410	11650	11650	11650	11650	0
6	20230707	191800	264758410	11650	11650	11650	11650	0
7	20230707	191700	264758410	11650	11650	11650	11650	0
8	20230707	191600	264758410	11650	11650	11650	11650	0
9	20230707	191500	264758410	11650	11650	11650	11650	0
10	20230707	191400	264758410	11650	11650	11650	11650	0
11	20230707	191300	264758410	11650	11650	11650	11650	0
12	20230707	191200	264758410	11650	11650	11650	11650	0
13	20230707	191100	264758410	11650	11650	11650	11650	0
14	20230707	191000	264758410	11650	11650	11650	11650	0
15	20230707	190900	264758410	11650	11650	11650	11650	0
16	20230707	190800	264758410	11650	11650	11650	11650	0
17	20230707	190700	264758410	11650	11650	11650	11650	0
18	20230707	190600	264758410	11650	11650	11650	11650	0
19	20230707	190500	264758410	11650	11650	11650	11650	0
20	20230707	190400	264758410	11650	11650	11650	11650	0
21	20230707	190300	264758410	11650	11650	11650	11650	0
22	20230707	190200	264758410	11650	11650	11650	11650	0
23	20230707	190100	264758410	11650	11650	11650	11650	0
24	20230707	190000	264758410	11650	11650	11650	11650	0
25	20230707	185900	264758410	11650	11650	11650	11650	0
26	20230707	185800	264758410	11650	11650	11650	11650	0
27	20230707	185700	264758410	11650	11650	11650	11650	0
28	20230707	185600	264758410	11650	11650	11650	11650	0
29	20230707	185500	264758410	11650	11650	11650	11650	0
30	20230707	185400	264758410	11650	11650	11650	11650	0
31	20230707	185300	264758410	11650	11650	11650	11650	0
32	20230707	185200	264758410	11650	11650	11650	11650	244
33	20230707	185100	264758410	11650	11650	11650	11650	0
34	20230707	185000	264758410	11650	11650	11650	11650	0
35	20230707	184900	264758410	11650	11650	11650	11650	0
36	20230707	184800	264758410	11650	11650	11650	11650	0
37	20230707	184700	264758410	11650	11650	11650	11650	0
38	20230707	184600	264758410	11650	11650	11650	11650	0
39	20230707	184500	264758410	11650	11650	11650	11650	0
40	20230707	184400	264758410	11650	11650	11650	11650	0
41	20230707	184300	264758410	11650	11650	11650	11650	0
42	20230707	184200	264758410	11650	11650	11650	11650	0
43	20230707	184100	264758410	11650	11650	11650	11650	0
44	20230707	184000	264758410	11650	11650	11650	11650	0
45	20230707	183900	264758410	11650	11650	11650	11650	0
46	20230707	183800	264758410	11650	11650	11650	11650	0
47	20230707	183700	264758410	11650	11650	11650	11650	0
48	20230707	183600	264758410	11650	11650	11650	11650	0
49	20230707	183500	264758410	11650	11650	11650	11650	0
50	20230707	183400	264758410	11650	11650	11650	11650	0
51	20230707	183300	264758410	11650	11650	11650	11650	0
52	20230707	183200	264758410	11650	11650	11650	11650	0
53	20230707	183100	264758410	11650	11650	11650	11650	0
54	20230707	183000	264758410	11650	11650	11650	11650	0
55	20230707	182900	264758410	11650	11650	11650	11650	0
56	20230707	182800	264758410	11650	11650	11650	11650	0
57	20230707	182700	264758410	11650	11650	11650	11650	0
58	20230707	182600	264758410	11650	11650	11650	11650	0
59	20230707	182500	264758410	11650	11650	11650	11650	0
60	20230707	182400	264758410	11650	11650	11650	11650	0
61	20230707	182300	264758410	11650	11650	11650	11650	0
62	20230707	182200	264758410	11650	11650	11650	11650	244
63	20230707	182100	264758410	11650	11650	11650	11650	0
64	20230707	182000	264758410	11650	11650	11650	11650	0
65	20230707	181900	264758410	11650	11650	11650	11650	0
66	20230707	181800	264758410	11650	11650	11650	11650	0
67	20230707	181700	264758410	11650	11650	11650	11650	0
68	20230707	181600	264758410	11650	11650	11650	11650	0
69	20230707	181500	264758410	11650	11650	11650	11650	0
70	20230707	181400	264758410	11650	11650	11650	11650	0
71	20230707	181300	264758410	11650	11650	11650	11650	0
72	20230707	181200	264758410	11650	11650	11650	11650	0
73	20230707	181100	264758410	11650	11650	11650	11650	0
74	20230707	181000	264758410	11650	11650	11650	11650	0
75	20230707	180900	264758410	11650	11650	11650	11650	0
76	20230707	180800	264758410	11650	11650	11650	11650	0
77	20230707	180700	264758410	11650	11650	11650	11650	0
78	20230707	180600	264758410	11650	11650	11650	11650	0
79	20230707	180500	264758410	11650	11650	11650	11650	0
80	20230707	180400	264758410	11650	11650	11650	11650	0
81	20230707	180300	264758410	11650	11650	11650	11650	0
82	20230707	180200	264758410	11650	11650	11650	11650	0
83	20230707	180100	264758410	11650	11650	11650	11650	0
84	20230707	180000	264758410	11650	11650	11650	11650	0
85	20230707	175900	264758410	11650	11650	11650	11650	0
86	20230707	175800	264758410	11650	11650	11650	11650	0
87	20230707	175700	264758410	11650	11650	11650	11650	0
88	20230707	175600	264758410	11650	11650	11650	11650	0
89	20230707	175500	264758410	11650	11650	11650	11650	0
90	20230707	175400	264758410	11650	11650	11650	11650	0
91	20230707	175300	264758410	11650	11650	11650	11650	0
92	20230707	175200	264758410	11650	11650	11650	11650	244
93	20230707	175100	264758410	11650	11650	11650	11650	0
94	20230707	175000	264758410	11650	11650	11650	11650	0
95	20230707	174900	264758410	11650	11650	11650	11650	0
96	20230707	174800	264758410	11650	11650	11650	11650	0
97	20230707	174700	264758410	11650	11650	11650	11650	0
98	20230707	174600	264758410	11650	11650	11650	11650	0
99	20230707	174500	264758410	11650	11650	11650	11650	0
100	20230707	174400	264758410	11650	11650	11650	11650	0
101	20230707	174300	264758410	11650	11650	11650	11650	0
102	20230707	174200	264758410	11650	11650	11650	11650	0
103	20230707	174100	264758410	11650	11650	11650	11650	0
104	20230707	174000	264758410	11650	11650	11650	11650	0
105	20230707	173900	264758410	11650	11650	11650	11650	0
106	20230707	173800	264758410	11650	11650	11650	11650	0
107	20230707	173700	264758410	11650	11650	11650	11650	0
108	20230707	173600	264758410	11650	11650	11650	11650	0
109	20230707	173500	264758410	11650	11650	11650	11650	0
110	20230707	173400	264758410	11650	11650	11650	11650	0
111	20230707	173300	264758410	11650	11650	11650	11650	0
112	20230707	173200	264758410	11650	11650	11650	11650	0
113	20230707	173100	264758410	11650	11650	11650	11650	0
114	20230707	173000	264758410	11650	11650	11650	11650	0
115	20230707	172900	264758410	11650	11650	11650	11650	0
116	20230707	172800	264758410	11650	11650	11650	11650	0
117	20230707	172700	264758410	11650	11650	11650	11650	0
118	20230707	172600	264758410	11650	11650	11650	11650	0
119	20230707	172500	264758410	11650	11650	11650	11650	0
120	20230707	172400	264758410	11650	11650	11650	11650	0
121	20230707	172300	264758410	11650	11650	11650	11650	0
122	20230707	172200	264758410	11650	11650	11650	11650	244
123	20230707	172100	264758410	11650	11650	11650	11650	0
124	20230707	172000	264758410	11650	11650	11650	11650	0
125	20230707	171900	264758410	11650	11650	11650	11650	0
126	20230707	171800	264758410	11650	11650	11650	11650	0
127	20230707	171700	264758410	11650	11650	11650	11650	0
128	20230707	171600	264758410	11650	11650	11650	11650	0
129	20230707	171500	264758410	11650	11650	11650	11650	0
130	20230707	171400	264758410	11650	11650	11650	11650	0
131	20230707	171300	264758410	11650	11650	11650	11650	0
132	20230707	171200	264758410	11650	11650	11650	11650	0
133	20230707	171100	264758410	11650	11650	11650	11650	0
134	20230707	171000	264758410	11650	11650	11650	11650	0
135	20230707	170900	264758410	11650	11650	11650	11650	0
136	20230707	170800	264758410	11650	11650	11650	11650	0
137	20230707	170700	264758410	11650	11650	11650	11650	0
138	20230707	170600	264758410	11650	11650	11650	11650	0
139	20230707	170500	264758410	11650	11650	11650	11650	0
140	20230707	170400	264758410	11650	11650	11650	11650	0
141	20230707	170300	264758410	11650	11650	11650	11650	0
142	20230707	170200	264758410	11650	11650	11650	11650	0
143	20230707	170100	264758410	11650	11650	11650	11650	0
144	20230707	170000	264758410	11650	11650	11650	11650	0
145	20230707	165900	264758410	11650	11650	11650	11650	0
146	20230707	165800	264758410	11650	11650	11650	11650	0
147	20230707	165700	264758410	11650	11650	11650	11650	0
148	20230707	165600	264758410	11650	11650	11650	11650	0
149	20230707	165500	264758410	11650	11650	11650	11650	0
150	20230707	165400	264758410	11650	11650	11650	11650	0
151	20230707	165300	264758410	11650	11650	11650	11650	0
152	20230707	165200	264758410	11650	11650	11650	11650	244
153	20230707	165100	264758410	11650	11650	11650	11650	0
154	20230707	165000	264758410	11650	11650	11650	11650	0
155	20230707	164900	264758410	11650	11650	11650	11650	0
156	20230707	164800	264758410	11650	11650	11650	11650	0
157	20230707	164700	264758410	11650	11650	11650	11650	0
158	20230707	164600	264758410	11650	11650	11650	11650	0
159	20230707	164500	264758410	11650	11650	11650	11650	0
160	20230707	164400	264758410	11650	11650	11650	11650	0
161	20230707	164300	264758410	11650	11650	11650	11650	0
162	20230707	164200	264758410	11650	11650	11650	11650	0
163	20230707	164100	264758410	11650	11650	11650	11650	0
164	20230707	164000	264758410	11650	11650	11650	11650	0
165	20230707	163900	264758410	11650	11650	11650	11650	0
166	20230707	163800	264758410	11650	11650	11650	11650	0
167	20230707	163700	264758410	11650	11650	11650	11650	0
168	20230707	163600	264758410	11650	11650	11650	11650	0
169	20230707	163500	264758410	11650	11650	11650	11650	0
170	20230707	163400	264758410	11650	11650	11650	11650	0
171	20230707	163300	264758410	11650	11650	11650	11650	0
172	20230707	163200	264758410	11650	11650	11650	11650	0
173	20230707	163100	264758410	11650	11650	11650	11650	0
174	20230707	163000	264758410	11650	11650	11650	11650	0
175	20230707	162900	264758410	11650	11650	11650	11650	0
176	20230707	162800	264758410	11650	11650	11650	11650	0
177	20230707	162700	264758410	11650	11650	11650	11650	0
178	20230707	162600	264758410	11650	11650	11650	11650	0
179	20230707	162500	264758410	11650	11650	11650	11650	0
180	20230707	162400	264758410	11650	11650	11650	11650	0
181	20230707	162300	264758410	11650	11650	11650	11650	0
182	20230707	162200	264758410	11650	11650	11650	11650	244
183	20230707	162100	264758410	11650	11650	11650	11650	0
184	20230707	162000	264758410	11650	11650	11650	11650	0
185	20230707	161900	264758410	11650	11650	11650	11650	0
186	20230707	161800	264758410	11650	11650	11650	11650	0
187	20230707	161700	264758410	11650	11650	11650	11650	0
188	20230707	161600	264758410	11650	11650	11650	11650	0
189	20230707	161500	264758410	11650	11650	11650	11650	0
190	20230707	161400	264758410	11650	11650	11650	11650	0
191	20230707	161300	264758410	11650	11650	11650	11650	0
192	20230707	161200	264758410	11650	11650	11650	11650	0
193	20230707	161100	264758410	11650	11650	11650	11650	0
194	20230707	161000	264758410	11650	11650	11650	11650	0
195	20230707	160900	264758410	11650	11650	11650	11650	0
196	20230707	160800	264758410	11650	11650	11650	11650	0
197	20230707	160700	264758410	11650	11650	11650	11650	0
198	20230707	160600	264758410	11650	11650	11650	11650	0
199	20230707	160500	264758410	11650	11650	11650	11650	0
200	20230707	160400	264758410	11650	11650	11650	11650	0
201	20230707	160300	264758410	11650	11650	11650	11650	0
202	20230707	160200	264758410	11650	11650	11650	11650	0
203	20230707	160100	264758410	11650	11650	11650	11650	0
204	20230707	160000	264758410	11650	11650	11650	11650	0
205	20230707	155900	264758410	11650	11650	11650	11650	0
206	20230707	155800	264758410	11650	11650	11650	11650	0
207	20230707	155700	264758410	11650	11650	11650	11650	0
208	20230707	155600	264758410	11650	11650	11650	11650	0
209	20230707	155500	264758410	11650	11650	11650	11650	0
210	20230707	155400	264758410	11650	11650	11650	11650	0
211	20230707	155300	264758410	11650	11650	11650	11650	0
212	20230707	155200	264758410	11650	11650	11650	11650	244
213	20230707	155100	264758410	11650	11650	11650	11650	0
214	20230707	155000	264758410	11650	11650	11650	11650	0
215	20230707	154900	264758410	11650	11650	11650	11650	0
216	20230707	154800	264758410	11650	11650	11650	11650	0
217	20230707	154700	264758410	11650	11650	11650	11650	0
218	20230707	154600	264758410	11650	11650	11650	11650	0
219	20230707	154500	264758410	11650	11650	11650	11650	0
220	20230707	154400	264758410	11650	11650	11650	11650	0
221	20230707	154300	264758410	11650	11650	11650	11650	0
222	20230707	154200	264758410	11650	11650	11650	11650	0
223	20230707	154100	264758410	11650	11650	11650	11650	0
224	20230707	154000	264758410	11650	11650	11650	11650	0
225	20230707	153900	264758410	11650	11650	11650	11650	0
226	20230707	153800	264758410	11650	11650	11650	11650	0
227	20230707	153700	264758410	11650	11650	11650	11650	0
228	20230707	153600	264758410	11650	11650	11650	11650	0
229	20230707	153500	264758410	11650	11650	11650	11650	0
230	20230707	153400	264758410	11650	11650	11650	11650	0
231	20230707	153300	264758410	11650	11650	11650	11650	0
232	20230707	153200	264758410	11650	11650	11650	11650	0
233	20230707	153100	264758410	11650	11650	11650	11650	0
234	20230707	153000	264758410	11650	11650	11650	11650	244
235	20230707	152900	261915810	11630	11630	11630	11630	0
236	20230707	152800	261915810	11630	11630	11630	11630	0
237	20230707	152700	261915810	11630	11630	11630	11630	0
238	20230707	152600	261915810	11630	11630	11630	11630	0
239	20230707	152500	261915810	11630	11630	11630	11630	0
240	20230707	152400	261915810	11630	11630	11630	11630	0
241	20230707	152300	261915810	11630	11630	11630	11630	0
242	20230707	152200	261915810	11630	11630	11630	11630	0
243	20230707	152100	261915810	11630	11630	11630	11630	0
244	20230707	152000	261915810	11630	11630	11630	11630	0
245	20230707	151900	261915810	11630	11630	11630	11630	67
246	20230707	151800	261136600	11630	11630	11630	11630	5
247	20230707	151700	261078450	11620	11630	11630	11620	78
248	20230707	151600	260171590	11620	11620	11620	11620	78
249	20230707	151500	259265230	11610	11610	11610	11610	0
250	20230707	151400	259265230	11610	11610	11610	11610	0
251	20230707	151300	259265230	11610	11610	11610	11610	0
252	20230707	151200	259265230	11610	11610	11610	11610	0
253	20230707	151100	259265230	11610	11610	11610	11610	2
254	20230707	151000	259242010	11660	11660	11660	11660	0
255	20230707	150900	259242010	11660	11660	11660	11660	0
256	20230707	150800	259242010	11660	11660	11660	11660	0
257	20230707	150700	259242010	11660	11660	11660	11660	40
258	20230707	150600	258775610	11660	11660	11660	11660	30
259	20230707	150500	258425810	11660	11660	11660	11660	30
260	20230707	150400	258076010	11660	11660	11660	11660	30
261	20230707	150300	257726210	11670	11670	11670	11670	0
262	20230707	150200	257726210	11670	11670	11670	11670	0
263	20230707	150100	257726210	11670	11670	11670	11670	0
264	20230707	150000	257726210	11670	11670	11670	11670	0
265	20230707	145900	257726210	11670	11670	11670	11670	0
266	20230707	145800	257726210	11670	11670	11670	11670	0
267	20230707	145700	257726210	11670	11670	11670	11670	2
268	20230707	145600	257702870	11670	11610	11670	11610	121
269	20230707	145500	256297000	11610	11610	11610	11610	500
270	20230707	145400	250492000	11670	11670	11670	11670	0
271	20230707	145300	250492000	11670	11670	11670	11670	0
272	20230707	145200	250492000	11670	11660	11670	11660	21
273	20230707	145100	250247130	11650	11640	11650	11640	500
274	20230707	145000	244422330	11670	11670	11670	11670	10
275	20230707	144900	244305630	11670	11610	11670	11610	7
276	20230707	144800	244224300	11670	11670	11670	11670	0
277	20230707	144700	244224300	11670	11670	11670	11670	3
278	20230707	144600	244189290	11700	11600	11700	11600	67
279	20230707	144500	243411820	11600	11600	11600	11580	135
280	20230707	144400	241848420	11700	11580	11710	11580	68
281	20230707	144300	241059060	11640	11580	11640	11580	139
282	20230707	144200	239449140	11580	11580	11580	11580	13
283	20230707	144100	239298600	11580	11580	11580	11580	0
284	20230707	144000	239298600	11580	11580	11580	11580	0
285	20230707	143900	239298600	11580	11580	11580	11580	0
286	20230707	143800	239298600	11580	11580	11580	11580	0
287	20230707	143700	239298600	11580	11580	11580	11580	22
288	20230707	143600	239043840	11580	11580	11580	11580	0
289	20230707	143500	239043840	11580	11580	11580	11580	14
290	20230707	143400	238881720	11580	11580	11580	11580	0
291	20230707	143300	238881720	11580	11580	11580	11580	1
292	20230707	143200	238870140	11510	11510	11510	11510	0
293	20230707	143100	238870140	11510	11510	11510	11510	0
294	20230707	143000	238870140	11510	11510	11510	11510	0
295	20230707	142900	238870140	11510	11520	11520	11510	888
296	20230707	142800	228646260	11580	11580	11580	11580	0
297	20230707	142700	228646260	11580	11580	11580	11580	0
298	20230707	142600	228646260	11580	11580	11580	11580	30
299	20230707	142500	228298860	11580	11580	11580	11580	0
300	20230707	142400	228298860	11580	11580	11580	11580	1
301	20230707	142300	228287280	11510	11510	11510	11510	0
302	20230707	142200	228287280	11510	11510	11510	11510	0
303	20230707	142100	228287280	11510	11510	11510	11510	0
304	20230707	142000	228287280	11510	11510	11510	11510	1
305	20230707	141900	228275770	11530	11520	11530	11520	423
306	20230707	141800	223401660	11510	11530	11530	11510	686
307	20230707	141700	215505770	11550	11550	11550	11550	0
308	20230707	141600	215505770	11550	11550	11550	11550	0
309	20230707	141500	215505770	11550	11550	11550	11550	1
310	20230707	141400	215494220	11550	11550	11550	11550	3
311	20230707	141300	215459570	11510	11510	11510	11510	0
312	20230707	141200	215459570	11510	11510	11510	11510	0
313	20230707	141100	215459570	11510	11510	11510	11510	0
314	20230707	141000	215459570	11510	11510	11510	11510	0
315	20230707	140900	215459570	11510	11510	11510	11510	0
316	20230707	140800	215459570	11510	11510	11510	11510	0
317	20230707	140700	215459570	11510	11520	11520	11510	10
318	20230707	140600	215344400	11550	11550	11550	11550	0
319	20230707	140500	215344400	11550	11550	11550	11550	10
320	20230707	140400	215228900	11550	11550	11550	11550	0
321	20230707	140300	215228900	11550	11550	11550	11550	0
322	20230707	140200	215228900	11550	11550	11550	11550	0
323	20230707	140100	215228900	11550	11550	11550	11550	0
324	20230707	140000	215228900	11550	11550	11550	11550	0
325	20230707	135900	215228900	11550	11550	11550	11550	38
326	20230707	135800	214790000	11500	11530	11530	11500	2582
327	20230707	135700	185077860	11530	11530	11530	11530	0
328	20230707	135600	185077860	11530	11530	11530	11530	0
329	20230707	135500	185077860	11530	11560	11560	11530	1000
330	20230707	135400	173535430	11570	11570	11570	11570	0
331	20230707	135300	173535430	11570	11570	11570	11570	10
332	20230707	135200	173419730	11590	11590	11590	11590	0
333	20230707	135100	173419730	11590	11590	11590	11590	0
334	20230707	135000	173419730	11590	11590	11590	11590	0
335	20230707	134900	173419730	11590	11590	11590	11590	0
336	20230707	134800	173419730	11590	11590	11590	11590	300
337	20230707	134700	169942730	11540	11540	11540	11540	0
338	20230707	134600	169942730	11540	11540	11540	11540	0
339	20230707	134500	169942730	11540	11540	11540	11540	0
340	20230707	134400	169942730	11540	11540	11540	11540	0
341	20230707	134300	169942730	11540	11540	11540	11540	0
342	20230707	134200	169942730	11540	11540	11540	11540	0
343	20230707	134100	169942730	11540	11540	11540	11540	0
344	20230707	134000	169942730	11540	11540	11540	11540	0
345	20230707	133900	169942730	11540	11540	11540	11540	0
346	20230707	133800	169942730	11540	11540	11540	11540	0
347	20230707	133700	169942730	11540	11540	11540	11540	0
348	20230707	133600	169942730	11540	11540	11540	11540	0
349	20230707	133500	169942730	11540	11540	11540	11540	0
350	20230707	133400	169942730	11540	11540	11540	11540	0
351	20230707	133300	169942730	11540	11540	11540	11540	0
352	20230707	133200	169942730	11540	11540	11540	11540	0
353	20230707	133100	169942730	11540	11540	11540	11540	0
354	20230707	133000	169942730	11540	11540	11540	11540	0
355	20230707	132900	169942730	11540	11540	11540	11540	0
356	20230707	132800	169942730	11540	11540	11540	11540	0
357	20230707	132700	169942730	11540	11540	11540	11540	0
358	20230707	132600	169942730	11540	11540	11540	11540	0
359	20230707	132500	169942730	11540	11540	11540	11540	0
360	20230707	132400	169942730	11540	11540	11540	11540	0
361	20230707	132300	169942730	11540	11540	11540	11540	0
362	20230707	132200	169942730	11540	11540	11540	11540	0
363	20230707	132100	169942730	11540	11540	11540	11540	0
364	20230707	132000	169942730	11540	11540	11540	11540	0
365	20230707	131900	169942730	11540	11540	11540	11540	0
366	20230707	131800	169942730	11540	11540	11540	11540	0
367	20230707	131700	169942730	11540	11540	11540	11540	0
368	20230707	131600	169942730	11540	11540	11540	11540	0
369	20230707	131500	169942730	11540	11540	11540	11540	0
370	20230707	131400	169942730	11540	11540	11540	11540	0
371	20230707	131300	169942730	11540	11540	11540	11540	0
372	20230707	131200	169942730	11540	11540	11540	11540	0
373	20230707	131100	169942730	11540	11540	11540	11540	0
374	20230707	131000	169942730	11540	11540	11540	11540	0
375	20230707	130900	169942730	11540	11540	11540	11540	0
376	20230707	130800	169942730	11540	11540	11540	11540	0
377	20230707	130700	169942730	11540	11540	11540	11540	0
378	20230707	130600	169942730	11540	11540	11540	11540	11
379	20230707	130500	169815790	11550	11560	11560	11550	80
380	20230707	130400	168891630	11550	11610	11610	11550	430
381	20230707	130300	163920550	11620	11620	11620	11620	0
382	20230707	130200	163920550	11620	11620	11620	11620	249
383	20230707	130100	161027170	11670	11670	11670	11670	0
384	20230707	130000	161027170	11670	11670	11670	11670	20
385	20230707	125900	160793770	11670	11670	11670	11670	0
386	20230707	125800	160793770	11670	11670	11670	11670	0
387	20230707	125700	160793770	11670	11670	11670	11670	0
388	20230707	125600	160793770	11670	11670	11670	11670	0
389	20230707	125500	160793770	11670	11670	11670	11670	0
390	20230707	125400	160793770	11670	11670	11670	11670	0
391	20230707	125300	160793770	11670	11670	11670	11670	0
392	20230707	125200	160793770	11670	11670	11670	11670	0
393	20230707	125100	160793770	11670	11670	11670	11670	0
394	20230707	125000	160793770	11670	11670	11670	11670	0
395	20230707	124900	160793770	11670	11670	11670	11670	0
396	20230707	124800	160793770	11670	11670	11670	11670	0
397	20230707	124700	160793770	11670	11670	11670	11670	43
398	20230707	124600	160291960	11690	11690	11690	11690	0
399	20230707	124500	160291960	11690	11690	11690	11690	0
400	20230707	124400	160291960	11690	11690	11690	11690	5
401	20230707	124300	160233510	11690	11690	11690	11690	30
402	20230707	124200	159882810	11620	11620	11620	11620	0
403	20230707	124100	159882810	11620	11620	11620	11620	0
404	20230707	124000	159882810	11620	11620	11620	11620	0
405	20230707	123900	159882810	11620	11620	11620	11620	0
406	20230707	123800	159882810	11620	11620	11620	11620	0
407	20230707	123700	159882810	11620	11620	11620	11620	0
408	20230707	123600	159882810	11620	11630	11630	11620	24
409	20230707	123500	159603730	11630	11630	11630	11630	0
410	20230707	123400	159603730	11630	11630	11630	11630	0
411	20230707	123300	159603730	11630	11630	11630	11630	0
412	20230707	123200	159603730	11630	11630	11630	11630	0
413	20230707	123100	159603730	11630	11630	11630	11630	100
414	20230707	123000	158440730	11640	11640	11640	11640	7
415	20230707	122900	158359250	11700	11700	11700	11700	10
416	20230707	122800	158242250	11700	11700	11700	11700	0
417	20230707	122700	158242250	11700	11700	11700	11700	0
418	20230707	122600	158242250	11700	11700	11700	11700	0
419	20230707	122500	158242250	11700	11700	11700	11700	0
420	20230707	122400	158242250	11700	11700	11700	11700	0
421	20230707	122300	158242250	11700	11700	11700	11700	3
422	20230707	122200	158207150	11710	11710	11710	11710	0
423	20230707	122100	158207150	11710	11710	11710	11710	0
424	20230707	122000	158207150	11710	11710	11710	11710	1
425	20230707	121900	158195440	11710	11710	11710	11710	0
426	20230707	121800	158195440	11710	11710	11710	11710	9
427	20230707	121700	158090050	11710	11710	11710	11710	1
428	20230707	121600	158078340	11710	11710	11710	11710	0
429	20230707	121500	158078340	11710	11710	11710	11710	0
430	20230707	121400	158078340	11710	11710	11710	11710	0
431	20230707	121300	158078340	11710	11710	11710	11710	0
432	20230707	121200	158078340	11710	11710	11710	11710	0
433	20230707	121100	158078340	11710	11710	11710	11710	0
434	20230707	121000	158078340	11710	11710	11710	11710	0
435	20230707	120900	158078340	11710	11710	11710	11710	0
436	20230707	120800	158078340	11710	11710	11710	11710	0
437	20230707	120700	158078340	11710	11710	11710	11710	0
438	20230707	120600	158078340	11710	11710	11710	11710	0
439	20230707	120500	158078340	11710	11710	11710	11710	1
440	20230707	120400	158066630	11740	11660	11740	11660	84
441	20230707	120300	157084090	11680	11680	11680	11680	0
442	20230707	120200	157084090	11680	11680	11680	11680	0
443	20230707	120100	157084090	11680	11610	11680	11610	71
444	20230707	120000	156259710	11680	11680	11680	11680	200
445	20230707	115900	153923710	11680	11640	11680	11640	324
446	20230707	115800	150151260	11630	11620	11630	11620	2
447	20230707	115700	150128010	11610	11610	11610	11610	38
448	20230707	115600	149686830	11610	11610	11610	11610	5
449	20230707	115500	149628780	11610	11610	11610	11610	20
450	20230707	115400	149396580	11610	11610	11610	11610	10
451	20230707	115300	149280480	11610	11610	11610	11610	30
452	20230707	115200	148932180	11610	11610	11610	11610	0
453	20230707	115100	148932180	11610	11610	11610	11610	1
454	20230707	115000	148920570	11600	11600	11600	11600	0
455	20230707	114900	148920570	11600	11600	11600	11600	300
456	20230707	114800	145440570	11600	11600	11600	11600	0
457	20230707	114700	145440570	11600	11600	11600	11600	78
458	20230707	114600	144535770	11600	11600	11600	11600	0
459	20230707	114500	144535770	11600	11600	11600	11600	1
460	20230707	114400	144524170	11600	11600	11600	11600	1
461	20230707	114300	144512570	11600	11600	11600	11600	10
462	20230707	114200	144396570	11600	11600	11600	11600	10
463	20230707	114100	144280570	11600	11600	11600	11600	0
464	20230707	114000	144280570	11600	11600	11600	11600	0
465	20230707	113900	144280570	11600	11600	11600	11600	0
466	20230707	113800	144280570	11600	11600	11600	11600	101
467	20230707	113700	143108970	11600	11600	11600	11600	0
468	20230707	113600	143108970	11600	11600	11600	11600	1
469	20230707	113500	143097370	11590	11580	11590	11580	137
470	20230707	113400	141509550	11570	11570	11570	11570	0
471	20230707	113300	141509550	11570	11570	11570	11570	0
472	20230707	113200	141509550	11570	11570	11570	11570	47
473	20230707	113100	140965760	11570	11570	11570	11570	0
474	20230707	113000	140965760	11570	11570	11570	11570	7
475	20230707	112900	140884770	11580	11570	11580	11570	3
476	20230707	112800	140850040	11570	11570	11570	11570	2
477	20230707	112700	140826900	11560	11560	11560	11560	0
478	20230707	112600	140826900	11560	11560	11560	11560	0
479	20230707	112500	140826900	11560	11560	11560	11560	99
480	20230707	112400	139682460	11550	11550	11550	11550	0
481	20230707	112300	139682460	11550	11550	11550	11550	0
482	20230707	112200	139682460	11550	11540	11550	11540	6
483	20230707	112100	139613210	11530	11530	11530	11530	0
484	20230707	112000	139613210	11530	11530	11530	11530	1
485	20230707	111900	139601680	11530	11530	11530	11530	4
486	20230707	111800	139555560	11530	11520	11530	11520	150
487	20230707	111700	137827460	11520	11520	11520	11520	0
488	20230707	111600	137827460	11520	11520	11520	11520	0
489	20230707	111500	137827460	11520	11520	11520	11520	0
490	20230707	111400	137827460	11520	11520	11520	11520	0
491	20230707	111300	137827460	11520	11520	11520	11520	0
492	20230707	111200	137827460	11520	11520	11520	11520	0
493	20230707	111100	137827460	11520	11520	11520	11520	80
494	20230707	111000	136905860	11510	11510	11510	11510	0
495	20230707	110900	136905860	11510	11510	11510	11510	0
496	20230707	110800	136905860	11510	11510	11510	11510	0
497	20230707	110700	136905860	11510	11540	11540	11510	450
498	20230707	110600	131722700	11550	11550	11550	11550	0
499	20230707	110500	131722700	11550	11560	11560	11550	73
500	20230707	110400	130879540	11550	11550	11550	11550	0
501	20230707	110300	130879540	11550	11550	11550	11550	0
502	20230707	110200	130879540	11550	11550	11550	11550	0
503	20230707	110100	130879540	11550	11600	11600	11550	8
504	20230707	110000	130787090	11550	11550	11550	11550	0
505	20230707	105900	130787090	11550	11550	11550	11550	80
506	20230707	105800	129863090	11550	11550	11550	11550	0
507	20230707	105700	129863090	11550	11550	11550	11550	0
508	20230707	105600	129863090	11550	11550	11550	11550	0
509	20230707	105500	129863090	11550	11550	11550	11550	0
510	20230707	105400	129863090	11550	11550	11550	11550	0
511	20230707	105300	129863090	11550	11550	11550	11550	0
512	20230707	105200	129863090	11550	11550	11550	11550	0
513	20230707	105100	129863090	11550	11570	11570	11550	500
514	20230707	105000	124085450	11550	11550	11550	11550	0
515	20230707	104900	124085450	11550	11550	11550	11550	0
516	20230707	104800	124085450	11550	11550	11550	11550	0
517	20230707	104700	124085450	11550	11570	11570	11550	500
518	20230707	104600	118306960	11570	11570	11570	11570	100
519	20230707	104500	117149960	11570	11620	11620	11570	2275
520	20230707	104400	90787050	11630	11630	11630	11630	6
521	20230707	104300	90717270	11680	11680	11680	11680	10
522	20230707	104200	90600470	11690	11690	11690	11690	0
523	20230707	104100	90600470	11690	11690	11690	11690	0
524	20230707	104000	90600470	11690	11690	11690	11690	0
525	20230707	103900	90600470	11690	11690	11690	11690	0
526	20230707	103800	90600470	11690	11690	11690	11690	0
527	20230707	103700	90600470	11690	11690	11690	11690	0
528	20230707	103600	90600470	11690	11690	11690	11690	0
529	20230707	103500	90600470	11690	11690	11690	11690	0
530	20230707	103400	90600470	11690	11690	11690	11690	50
531	20230707	103300	90015970	11620	11620	11620	11620	0
532	20230707	103200	90015970	11620	11620	11620	11620	1
533	20230707	103100	90004350	11620	11620	11620	11620	0
534	20230707	103000	90004350	11620	11620	11620	11620	204
535	20230707	102900	87633870	11620	11620	11620	11620	0
536	20230707	102800	87633870	11620	11650	11650	11620	100
537	20230707	102700	86471370	11700	11700	11700	11700	0
538	20230707	102600	86471370	11700	11700	11700	11700	1443
539	20230707	102500	69588270	11700	11700	11700	11700	0
540	20230707	102400	69588270	11700	11700	11700	11700	0
541	20230707	102300	69588270	11700	11700	11700	11700	0
542	20230707	102200	69588270	11700	11700	11700	11700	0
543	20230707	102100	69588270	11700	11700	11700	11700	0
544	20230707	102000	69588270	11700	11700	11700	11700	0
545	20230707	101900	69588270	11700	11700	11700	11700	0
546	20230707	101800	69588270	11700	11700	11700	11700	100
547	20230707	101700	68418270	11700	11710	11710	11700	657
548	20230707	101600	60729370	11700	11700	11700	11700	0
549	20230707	101500	60729370	11700	11700	11700	11700	0
550	20230707	101400	60729370	11700	11700	11700	11700	0
551	20230707	101300	60729370	11700	11700	11700	11700	0
552	20230707	101200	60729370	11700	11700	11700	11700	0
553	20230707	101100	60729370	11700	11700	11700	11700	0
554	20230707	101000	60729370	11700	11700	11700	11700	0
555	20230707	100900	60729370	11700	11700	11700	11700	0
556	20230707	100800	60729370	11700	11700	11700	11700	0
557	20230707	100700	60729370	11700	11700	11700	11700	2
558	20230707	100600	60705970	11700	11700	11700	11700	0
559	20230707	100500	60705970	11700	11700	11700	11700	2
560	20230707	100400	60682570	11710	11710	11710	11710	0
561	20230707	100300	60682570	11710	11710	11710	11710	0
562	20230707	100200	60682570	11710	11710	11710	11710	0
563	20230707	100100	60682570	11710	11710	11710	11710	40
564	20230707	100000	60214170	11710	11710	11710	11710	1
565	20230707	095900	60202460	11830	11830	11830	11830	0
566	20230707	095800	60202460	11830	11820	11830	11820	2
567	20230707	095700	60178810	11830	11830	11830	11830	0
568	20230707	095600	60178810	11830	11780	11830	11780	1236
569	20230707	095500	45567480	11810	11810	11810	11810	0
570	20230707	095400	45567480	11810	11810	11810	11810	0
571	20230707	095300	45567480	11810	11830	11830	11810	20
572	20230707	095200	45331080	11840	11840	11840	11840	0
573	20230707	095100	45331080	11840	12090	12090	11840	51
574	20230707	095000	44725090	12200	11670	12200	11670	2000
575	20230707	094900	20801090	11670	11670	11670	11670	1
576	20230707	094800	20789420	11680	11620	11680	11620	100
577	20230707	094700	19623420	11630	11630	11630	11630	10
578	20230707	094600	19507120	11630	11630	11630	11630	1
579	20230707	094500	19495490	11610	11630	11630	11610	32
580	20230707	094400	19123610	11680	11680	11680	11680	0
581	20230707	094300	19123610	11680	11680	11680	11680	1
582	20230707	094200	19111930	11680	11680	11680	11680	0
583	20230707	094100	19111930	11680	11680	11680	11680	11
584	20230707	094000	18983450	11680	11680	11680	11680	0
585	20230707	093900	18983450	11680	11680	11680	11680	0
586	20230707	093800	18983450	11680	11680	11680	11680	0
587	20230707	093700	18983450	11680	11680	11680	11680	2
588	20230707	093600	18960090	11700	11700	11700	11700	0
589	20230707	093500	18960090	11700	11700	11700	11700	1
590	20230707	093400	18948390	11630	11630	11640	11630	18
591	20230707	093300	18739020	11710	11710	11710	11710	0
592	20230707	093200	18739020	11710	11710	11710	11710	1
593	20230707	093100	18727310	11630	11630	11630	11630	0
594	20230707	093000	18727310	11630	11630	11630	11630	0
595	20230707	092900	18727310	11630	11630	11630	11630	0
596	20230707	092800	18727310	11630	11630	11630	11630	10
597	20230707	092700	18611010	11690	11620	11690	11620	7
598	20230707	092600	18529250	11610	11610	11610	11610	0
599	20230707	092500	18529250	11610	11610	11610	11610	0
600	20230707	092400	18529250	11610	11600	11610	11600	48
601	20230707	092300	17972040	11590	11590	11590	11590	18
602	20230707	092200	17763420	11590	11590	11590	11590	100
603	20230707	092100	16604420	11590	11590	11590	11590	28
604	20230707	092000	16279900	11600	11600	11600	11600	15
605	20230707	091900	16105900	11610	11610	11610	11610	0
606	20230707	091800	16105900	11610	11610	11610	11600	45
607	20230707	091700	15583570	11690	11600	11690	11600	21
608	20230707	091600	15339880	11600	11600	11600	11600	10
609	20230707	091500	15223880	11600	11600	11600	11600	25
610	20230707	091400	14933880	11610	11620	11620	11610	28
611	20230707	091300	14608780	11610	11610	11610	11610	0
612	20230707	091200	14608780	11610	11630	11630	11610	37
613	20230707	091100	14178890	11640	11720	11720	11640	57
614	20230707	091000	13514830	11650	11650	11650	11650	0
615	20230707	090900	13514830	11650	11650	11650	11650	0
616	20230707	090800	13514830	11650	11650	11650	11650	30
617	20230707	090700	13165330	11650	11650	11650	11650	0
618	20230707	090600	13165330	11650	11650	11650	11650	15
619	20230707	090500	12990580	11650	11660	11660	11650	646
620	20230707	090400	5461240	11660	11660	11660	11660	12
621	20230707	090300	5321320	11660	11700	11700	11660	23
622	20230707	090200	5053040	11700	11700	11700	11700	4
623	20230707	090100	5006240	11700	11700	11710	11700	59
624	20230707	090000	4315930	11730	11570	11730	11570	373