KissMeData/054670/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192500	210814090	8900	8900	8900	8900	274
3	20230711	192400	210814090	8900	8900	8900	8900	0
4	20230711	192300	210814090	8900	8900	8900	8900	0
5	20230711	192200	210814090	8900	8900	8900	8900	0
6	20230711	192100	210814090	8900	8900	8900	8900	0
7	20230711	192000	210814090	8900	8900	8900	8900	0
8	20230711	191900	210814090	8900	8900	8900	8900	0
9	20230711	191800	210814090	8900	8900	8900	8900	0
10	20230711	191700	210814090	8900	8900	8900	8900	0
11	20230711	191600	210814090	8900	8900	8900	8900	0
12	20230711	191500	210814090	8900	8900	8900	8900	0
13	20230711	191400	210814090	8900	8900	8900	8900	0
14	20230711	191300	210814090	8900	8900	8900	8900	0
15	20230711	191200	210814090	8900	8900	8900	8900	0
16	20230711	191100	210814090	8900	8900	8900	8900	0
17	20230711	191000	210814090	8900	8900	8900	8900	0
18	20230711	190900	210814090	8900	8900	8900	8900	0
19	20230711	190800	210814090	8900	8900	8900	8900	0
20	20230711	190700	210814090	8900	8900	8900	8900	0
21	20230711	190600	210814090	8900	8900	8900	8900	0
22	20230711	190500	210814090	8900	8900	8900	8900	0
23	20230711	190400	210814090	8900	8900	8900	8900	0
24	20230711	190300	210814090	8900	8900	8900	8900	0
25	20230711	190200	210814090	8900	8900	8900	8900	0
26	20230711	190100	210814090	8900	8900	8900	8900	0
27	20230711	190000	210814090	8900	8900	8900	8900	0
28	20230711	185900	210814090	8900	8900	8900	8900	0
29	20230711	185800	210814090	8900	8900	8900	8900	0
30	20230711	185700	210814090	8900	8900	8900	8900	0
31	20230711	185600	210814090	8900	8900	8900	8900	0
32	20230711	185500	210814090	8900	8900	8900	8900	274
33	20230711	185400	210814090	8900	8900	8900	8900	0
34	20230711	185300	210814090	8900	8900	8900	8900	0
35	20230711	185200	210814090	8900	8900	8900	8900	0
36	20230711	185100	210814090	8900	8900	8900	8900	0
37	20230711	185000	210814090	8900	8900	8900	8900	0
38	20230711	184900	210814090	8900	8900	8900	8900	0
39	20230711	184800	210814090	8900	8900	8900	8900	0
40	20230711	184700	210814090	8900	8900	8900	8900	0
41	20230711	184600	210814090	8900	8900	8900	8900	0
42	20230711	184500	210814090	8900	8900	8900	8900	0
43	20230711	184400	210814090	8900	8900	8900	8900	0
44	20230711	184300	210814090	8900	8900	8900	8900	0
45	20230711	184200	210814090	8900	8900	8900	8900	0
46	20230711	184100	210814090	8900	8900	8900	8900	0
47	20230711	184000	210814090	8900	8900	8900	8900	0
48	20230711	183900	210814090	8900	8900	8900	8900	0
49	20230711	183800	210814090	8900	8900	8900	8900	0
50	20230711	183700	210814090	8900	8900	8900	8900	0
51	20230711	183600	210814090	8900	8900	8900	8900	0
52	20230711	183500	210814090	8900	8900	8900	8900	0
53	20230711	183400	210814090	8900	8900	8900	8900	0
54	20230711	183300	210814090	8900	8900	8900	8900	0
55	20230711	183200	210814090	8900	8900	8900	8900	0
56	20230711	183100	210814090	8900	8900	8900	8900	0
57	20230711	183000	210814090	8900	8900	8900	8900	0
58	20230711	182900	210814090	8900	8900	8900	8900	0
59	20230711	182800	210814090	8900	8900	8900	8900	0
60	20230711	182700	210814090	8900	8900	8900	8900	0
61	20230711	182600	210814090	8900	8900	8900	8900	0
62	20230711	182500	210814090	8900	8900	8900	8900	274
63	20230711	182400	210814090	8900	8900	8900	8900	0
64	20230711	182300	210814090	8900	8900	8900	8900	0
65	20230711	182200	210814090	8900	8900	8900	8900	0
66	20230711	182100	210814090	8900	8900	8900	8900	0
67	20230711	182000	210814090	8900	8900	8900	8900	0
68	20230711	181900	210814090	8900	8900	8900	8900	0
69	20230711	181800	210814090	8900	8900	8900	8900	0
70	20230711	181700	210814090	8900	8900	8900	8900	0
71	20230711	181600	210814090	8900	8900	8900	8900	0
72	20230711	181500	210814090	8900	8900	8900	8900	0
73	20230711	181400	210814090	8900	8900	8900	8900	0
74	20230711	181300	210814090	8900	8900	8900	8900	0
75	20230711	181200	210814090	8900	8900	8900	8900	0
76	20230711	181100	210814090	8900	8900	8900	8900	0
77	20230711	181000	210814090	8900	8900	8900	8900	0
78	20230711	180900	210814090	8900	8900	8900	8900	0
79	20230711	180800	210814090	8900	8900	8900	8900	0
80	20230711	180700	210814090	8900	8900	8900	8900	0
81	20230711	180600	210814090	8900	8900	8900	8900	0
82	20230711	180500	210814090	8900	8900	8900	8900	0
83	20230711	180400	210814090	8900	8900	8900	8900	0
84	20230711	180300	210814090	8900	8900	8900	8900	0
85	20230711	180200	210814090	8900	8900	8900	8900	0
86	20230711	180100	210814090	8900	8900	8900	8900	0
87	20230711	180000	210814090	8900	8900	8900	8900	0
88	20230711	175900	210814090	8900	8900	8900	8900	0
89	20230711	175800	210814090	8900	8900	8900	8900	0
90	20230711	175700	210814090	8900	8900	8900	8900	0
91	20230711	175600	210814090	8900	8900	8900	8900	0
92	20230711	175500	210814090	8900	8900	8900	8900	274
93	20230711	175400	210814090	8900	8900	8900	8900	0
94	20230711	175300	210814090	8900	8900	8900	8900	0
95	20230711	175200	210814090	8900	8900	8900	8900	0
96	20230711	175100	210814090	8900	8900	8900	8900	0
97	20230711	175000	210814090	8900	8900	8900	8900	0
98	20230711	174900	210814090	8900	8900	8900	8900	0
99	20230711	174800	210814090	8900	8900	8900	8900	0
100	20230711	174700	210814090	8900	8900	8900	8900	0
101	20230711	174600	210814090	8900	8900	8900	8900	0
102	20230711	174500	210814090	8900	8900	8900	8900	0
103	20230711	174400	210814090	8900	8900	8900	8900	0
104	20230711	174300	210814090	8900	8900	8900	8900	0
105	20230711	174200	210814090	8900	8900	8900	8900	0
106	20230711	174100	210814090	8900	8900	8900	8900	0
107	20230711	174000	210814090	8900	8900	8900	8900	0
108	20230711	173900	210814090	8900	8900	8900	8900	0
109	20230711	173800	210814090	8900	8900	8900	8900	0
110	20230711	173700	210814090	8900	8900	8900	8900	0
111	20230711	173600	210814090	8900	8900	8900	8900	0
112	20230711	173500	210814090	8900	8900	8900	8900	0
113	20230711	173400	210814090	8900	8900	8900	8900	0
114	20230711	173300	210814090	8900	8900	8900	8900	0
115	20230711	173200	210814090	8900	8900	8900	8900	0
116	20230711	173100	210814090	8900	8900	8900	8900	0
117	20230711	173000	210814090	8900	8900	8900	8900	0
118	20230711	172900	210814090	8900	8900	8900	8900	0
119	20230711	172800	210814090	8900	8900	8900	8900	0
120	20230711	172700	210814090	8900	8900	8900	8900	0
121	20230711	172600	210814090	8900	8900	8900	8900	0
122	20230711	172500	210814090	8900	8900	8900	8900	274
123	20230711	172400	210814090	8900	8900	8900	8900	0
124	20230711	172300	210814090	8900	8900	8900	8900	0
125	20230711	172200	210814090	8900	8900	8900	8900	0
126	20230711	172100	210814090	8900	8900	8900	8900	0
127	20230711	172000	210814090	8900	8900	8900	8900	0
128	20230711	171900	210814090	8900	8900	8900	8900	0
129	20230711	171800	210814090	8900	8900	8900	8900	0
130	20230711	171700	210814090	8900	8900	8900	8900	0
131	20230711	171600	210814090	8900	8900	8900	8900	0
132	20230711	171500	210814090	8900	8900	8900	8900	0
133	20230711	171400	210814090	8900	8900	8900	8900	0
134	20230711	171300	210814090	8900	8900	8900	8900	0
135	20230711	171200	210814090	8900	8900	8900	8900	0
136	20230711	171100	210814090	8900	8900	8900	8900	0
137	20230711	171000	210814090	8900	8900	8900	8900	0
138	20230711	170900	210814090	8900	8900	8900	8900	0
139	20230711	170800	210814090	8900	8900	8900	8900	0
140	20230711	170700	210814090	8900	8900	8900	8900	0
141	20230711	170600	210814090	8900	8900	8900	8900	0
142	20230711	170500	210814090	8900	8900	8900	8900	0
143	20230711	170400	210814090	8900	8900	8900	8900	0
144	20230711	170300	210814090	8900	8900	8900	8900	0
145	20230711	170200	210814090	8900	8900	8900	8900	0
146	20230711	170100	210814090	8900	8900	8900	8900	0
147	20230711	170000	210814090	8900	8900	8900	8900	0
148	20230711	165900	210814090	8900	8900	8900	8900	0
149	20230711	165800	210814090	8900	8900	8900	8900	0
150	20230711	165700	210814090	8900	8900	8900	8900	0
151	20230711	165600	210814090	8900	8900	8900	8900	0
152	20230711	165500	210814090	8900	8900	8900	8900	274
153	20230711	165400	210814090	8900	8900	8900	8900	0
154	20230711	165300	210814090	8900	8900	8900	8900	0
155	20230711	165200	210814090	8900	8900	8900	8900	0
156	20230711	165100	210814090	8900	8900	8900	8900	0
157	20230711	165000	210814090	8900	8900	8900	8900	0
158	20230711	164900	210814090	8900	8900	8900	8900	0
159	20230711	164800	210814090	8900	8900	8900	8900	0
160	20230711	164700	210814090	8900	8900	8900	8900	0
161	20230711	164600	210814090	8900	8900	8900	8900	0
162	20230711	164500	210814090	8900	8900	8900	8900	0
163	20230711	164400	210814090	8900	8900	8900	8900	0
164	20230711	164300	210814090	8900	8900	8900	8900	0
165	20230711	164200	210814090	8900	8900	8900	8900	0
166	20230711	164100	210814090	8900	8900	8900	8900	0
167	20230711	164000	210814090	8900	8900	8900	8900	0
168	20230711	163900	210814090	8900	8900	8900	8900	0
169	20230711	163800	210814090	8900	8900	8900	8900	0
170	20230711	163700	210814090	8900	8900	8900	8900	0
171	20230711	163600	210814090	8900	8900	8900	8900	0
172	20230711	163500	210814090	8900	8900	8900	8900	0
173	20230711	163400	210814090	8900	8900	8900	8900	0
174	20230711	163300	210814090	8900	8900	8900	8900	0
175	20230711	163200	210814090	8900	8900	8900	8900	0
176	20230711	163100	210814090	8900	8900	8900	8900	0
177	20230711	163000	210814090	8900	8900	8900	8900	0
178	20230711	162900	210814090	8900	8900	8900	8900	0
179	20230711	162800	210814090	8900	8900	8900	8900	0
180	20230711	162700	210814090	8900	8900	8900	8900	0
181	20230711	162600	210814090	8900	8900	8900	8900	0
182	20230711	162500	210814090	8900	8900	8900	8900	274
183	20230711	162400	210814090	8900	8900	8900	8900	0
184	20230711	162300	210814090	8900	8900	8900	8900	0
185	20230711	162200	210814090	8900	8900	8900	8900	0
186	20230711	162100	210814090	8900	8900	8900	8900	0
187	20230711	162000	210814090	8900	8900	8900	8900	0
188	20230711	161900	210814090	8900	8900	8900	8900	0
189	20230711	161800	210814090	8900	8900	8900	8900	0
190	20230711	161700	210814090	8900	8900	8900	8900	0
191	20230711	161600	210814090	8900	8900	8900	8900	0
192	20230711	161500	210814090	8900	8900	8900	8900	0
193	20230711	161400	210814090	8900	8900	8900	8900	0
194	20230711	161300	210814090	8900	8900	8900	8900	0
195	20230711	161200	210814090	8900	8900	8900	8900	0
196	20230711	161100	210814090	8900	8900	8900	8900	0
197	20230711	161000	210814090	8900	8900	8900	8900	0
198	20230711	160900	210814090	8900	8900	8900	8900	0
199	20230711	160800	210814090	8900	8900	8900	8900	0
200	20230711	160700	210814090	8900	8900	8900	8900	0
201	20230711	160600	210814090	8900	8900	8900	8900	0
202	20230711	160500	210814090	8900	8900	8900	8900	0
203	20230711	160400	210814090	8900	8900	8900	8900	0
204	20230711	160300	210814090	8900	8900	8900	8900	0
205	20230711	160200	210814090	8900	8900	8900	8900	0
206	20230711	160100	210814090	8900	8900	8900	8900	0
207	20230711	160000	210814090	8900	8900	8900	8900	0
208	20230711	155900	210814090	8900	8900	8900	8900	0
209	20230711	155800	210814090	8900	8900	8900	8900	0
210	20230711	155700	210814090	8900	8900	8900	8900	0
211	20230711	155600	210814090	8900	8900	8900	8900	0
212	20230711	155500	210814090	8900	8900	8900	8900	274
213	20230711	155400	210814090	8900	8900	8900	8900	0
214	20230711	155300	210814090	8900	8900	8900	8900	0
215	20230711	155200	210814090	8900	8900	8900	8900	0
216	20230711	155100	210814090	8900	8900	8900	8900	0
217	20230711	155000	210814090	8900	8900	8900	8900	0
218	20230711	154900	210814090	8900	8900	8900	8900	0
219	20230711	154800	210814090	8900	8900	8900	8900	0
220	20230711	154700	210814090	8900	8900	8900	8900	0
221	20230711	154600	210814090	8900	8900	8900	8900	0
222	20230711	154500	210814090	8900	8900	8900	8900	0
223	20230711	154400	210814090	8900	8900	8900	8900	0
224	20230711	154300	210814090	8900	8900	8900	8900	0
225	20230711	154200	210814090	8900	8900	8900	8900	0
226	20230711	154100	210814090	8900	8900	8900	8900	0
227	20230711	154000	210814090	8900	8900	8900	8900	0
228	20230711	153900	210814090	8900	8900	8900	8900	0
229	20230711	153800	210814090	8900	8900	8900	8900	0
230	20230711	153700	210814090	8900	8900	8900	8900	0
231	20230711	153600	210814090	8900	8900	8900	8900	0
232	20230711	153500	210814090	8900	8900	8900	8900	0
233	20230711	153400	210814090	8900	8900	8900	8900	0
234	20230711	153300	210814090	8900	8900	8900	8900	0
235	20230711	153200	210814090	8900	8900	8900	8900	0
236	20230711	153100	210814090	8900	8900	8900	8900	0
237	20230711	153000	210814090	8900	8900	8900	8900	274
238	20230711	152900	208375490	8890	8890	8890	8890	0
239	20230711	152800	208375490	8890	8890	8890	8890	0
240	20230711	152700	208375490	8890	8890	8890	8890	0
241	20230711	152600	208375490	8890	8890	8890	8890	0
242	20230711	152500	208375490	8890	8890	8890	8890	0
243	20230711	152400	208375490	8890	8890	8890	8890	0
244	20230711	152300	208375490	8890	8890	8890	8890	0
245	20230711	152200	208375490	8890	8890	8890	8890	0
246	20230711	152100	208375490	8890	8890	8890	8890	0
247	20230711	152000	208375490	8890	8890	8890	8890	0
248	20230711	151900	208375490	8890	8900	8900	8890	46
249	20230711	151800	207966330	8900	8900	8900	8900	0
250	20230711	151700	207966330	8900	8900	8900	8900	0
251	20230711	151600	207966330	8900	8900	8900	8900	337
252	20230711	151500	204967030	8900	8900	8900	8900	0
253	20230711	151400	204967030	8900	8900	8900	8900	0
254	20230711	151300	204967030	8900	8900	8900	8900	531
255	20230711	151200	200241130	8890	8910	8910	8890	1316
256	20230711	151100	188529050	8930	8930	8930	8930	2
257	20230711	151000	188511190	8930	8930	8930	8930	0
258	20230711	150900	188511190	8930	8930	8930	8930	0
259	20230711	150800	188511190	8930	8930	8930	8930	0
260	20230711	150700	188511190	8930	8930	8930	8930	1
261	20230711	150600	188502260	8910	8920	8930	8910	430
262	20230711	150500	184667880	8920	8920	8920	8920	1
263	20230711	150400	184658960	8910	8910	8910	8910	28
264	20230711	150300	184409480	8910	8910	8910	8910	0
265	20230711	150200	184409480	8910	8910	8910	8910	0
266	20230711	150100	184409480	8910	8910	8910	8910	14
267	20230711	150000	184284740	8910	8910	8910	8910	0
268	20230711	145900	184284740	8910	8910	8910	8910	0
269	20230711	145800	184284740	8910	8910	8910	8910	0
270	20230711	145700	184284740	8910	8910	8910	8910	0
271	20230711	145600	184284740	8910	8910	8910	8910	1
272	20230711	145500	184275830	8900	8900	8900	8900	0
273	20230711	145400	184275830	8900	8900	8900	8900	0
274	20230711	145300	184275830	8900	8900	8900	8900	0
275	20230711	145200	184275830	8900	8900	8900	8900	0
276	20230711	145100	184275830	8900	8900	8900	8900	0
277	20230711	145000	184275830	8900	8900	8900	8900	104
278	20230711	144900	183350230	8900	8900	8900	8900	1
279	20230711	144800	183341330	8890	8890	8890	8890	213
280	20230711	144700	181447760	8890	8890	8890	8890	0
281	20230711	144600	181447760	8890	8890	8890	8890	0
282	20230711	144500	181447760	8890	8890	8890	8890	3
283	20230711	144400	181421090	8890	8890	8890	8890	1
284	20230711	144300	181412200	8880	8880	8880	8880	30
285	20230711	144200	181145800	8890	8890	8890	8890	0
286	20230711	144100	181145800	8890	8890	8890	8890	0
287	20230711	144000	181145800	8890	8890	8890	8890	0
288	20230711	143900	181145800	8890	8880	8890	8880	508
289	20230711	143800	176629750	8890	8890	8890	8890	501
290	20230711	143700	172175860	8880	8880	8880	8880	171
291	20230711	143600	170657380	8880	8880	8880	8880	0
292	20230711	143500	170657380	8880	8880	8880	8880	0
293	20230711	143400	170657380	8880	8880	8880	8880	0
294	20230711	143300	170657380	8880	8880	8880	8880	0
295	20230711	143200	170657380	8880	8880	8880	8880	0
296	20230711	143100	170657380	8880	8880	8880	8880	2
297	20230711	143000	170639620	8880	8880	8880	8880	1
298	20230711	142900	170630740	8880	8880	8880	8880	1
299	20230711	142800	170621860	8880	8880	8880	8880	0
300	20230711	142700	170621860	8880	8880	8880	8880	0
301	20230711	142600	170621860	8880	8880	8880	8880	0
302	20230711	142500	170621860	8880	8880	8880	8880	0
303	20230711	142400	170621860	8880	8880	8880	8880	0
304	20230711	142300	170621860	8880	8880	8880	8880	0
305	20230711	142200	170621860	8880	8880	8880	8880	0
306	20230711	142100	170621860	8880	8880	8880	8880	0
307	20230711	142000	170621860	8880	8880	8880	8880	100
308	20230711	141900	169733860	8880	8870	8880	8870	4
309	20230711	141800	169698370	8870	8870	8870	8870	226
310	20230711	141700	167693750	8860	8860	8860	8860	0
311	20230711	141600	167693750	8860	8860	8860	8860	0
312	20230711	141500	167693750	8860	8860	8860	8860	0
313	20230711	141400	167693750	8860	8860	8860	8860	13
314	20230711	141300	167578570	8870	8860	8870	8860	7
315	20230711	141200	167516500	8860	8860	8860	8860	0
316	20230711	141100	167516500	8860	8860	8860	8860	0
317	20230711	141000	167516500	8860	8870	8870	8860	500
318	20230711	140900	163083200	8870	8870	8870	8870	15
319	20230711	140800	162950150	8880	8880	8880	8880	0
320	20230711	140700	162950150	8880	8890	8890	8880	14
321	20230711	140600	162825700	8880	8880	8880	8880	0
322	20230711	140500	162825700	8880	8880	8880	8880	0
323	20230711	140400	162825700	8880	8880	8880	8880	4
324	20230711	140300	162790180	8880	8880	8880	8880	4
325	20230711	140200	162754660	8880	8880	8880	8880	6
326	20230711	140100	162701380	8880	8880	8880	8880	104
327	20230711	140000	161777860	8880	8880	8880	8880	4
328	20230711	135900	161742340	8880	8880	8880	8880	4
329	20230711	135800	161706820	8880	8880	8880	8880	4
330	20230711	135700	161671300	8890	8890	8890	8890	113
331	20230711	135600	160666730	8890	8890	8890	8890	0
332	20230711	135500	160666730	8890	8890	8890	8890	0
333	20230711	135400	160666730	8890	8890	8890	8890	0
334	20230711	135300	160666730	8890	8890	8890	8890	2
335	20230711	135200	160648950	8910	8910	8910	8910	0
336	20230711	135100	160648950	8910	8910	8910	8910	0
337	20230711	135000	160648950	8910	8910	8910	8910	9
338	20230711	134900	160568760	8910	8910	8910	8910	0
339	20230711	134800	160568760	8910	8910	8910	8910	0
340	20230711	134700	160568760	8910	8910	8910	8910	0
341	20230711	134600	160568760	8910	8910	8910	8910	0
342	20230711	134500	160568760	8910	8910	8910	8910	0
343	20230711	134400	160568760	8910	8910	8910	8910	0
344	20230711	134300	160568760	8910	8910	8910	8910	1
345	20230711	134200	160559850	8880	8880	8880	8880	51
346	20230711	134100	160106970	8880	8880	8880	8880	0
347	20230711	134000	160106970	8880	8880	8880	8880	16
348	20230711	133900	159964890	8930	8930	8930	8930	0
349	20230711	133800	159964890	8930	8930	8930	8930	0
350	20230711	133700	159964890	8930	8930	8930	8930	0
351	20230711	133600	159964890	8930	8930	8930	8930	27
352	20230711	133500	159723780	8930	8930	8930	8930	0
353	20230711	133400	159723780	8930	8930	8930	8930	0
354	20230711	133300	159723780	8930	8930	8930	8930	0
355	20230711	133200	159723780	8930	8930	8930	8930	200
356	20230711	133100	157937780	8940	8890	8940	8890	800
357	20230711	133000	150808880	8870	8870	8870	8870	0
358	20230711	132900	150808880	8870	8870	8870	8870	0
359	20230711	132800	150808880	8870	8870	8870	8870	0
360	20230711	132700	150808880	8870	8870	8870	8870	100
361	20230711	132600	149921880	8860	8880	8880	8860	1050
362	20230711	132500	140612290	8870	8870	8870	8870	0
363	20230711	132400	140612290	8870	8870	8870	8870	0
364	20230711	132300	140612290	8870	8870	8870	8870	0
365	20230711	132200	140612290	8870	8880	8880	8870	250
366	20230711	132100	138393790	8880	8880	8880	8880	0
367	20230711	132000	138393790	8880	8880	8880	8880	0
368	20230711	131900	138393790	8880	8880	8880	8880	0
369	20230711	131800	138393790	8880	8880	8880	8880	0
370	20230711	131700	138393790	8880	8880	8880	8880	1
371	20230711	131600	138384910	8870	8870	8870	8870	0
372	20230711	131500	138384910	8870	8870	8870	8870	0
373	20230711	131400	138384910	8870	8870	8870	8870	100
374	20230711	131300	137497910	8870	8870	8870	8870	0
375	20230711	131200	137497910	8870	8870	8870	8870	5
376	20230711	131100	137453560	8880	8880	8880	8880	0
377	20230711	131000	137453560	8880	8880	8880	8880	0
378	20230711	130900	137453560	8880	8880	8880	8880	0
379	20230711	130800	137453560	8880	8880	8880	8880	10
380	20230711	130700	137364760	8880	8880	8880	8880	10
381	20230711	130600	137275960	8900	8900	8900	8900	0
382	20230711	130500	137275960	8900	8900	8900	8900	0
383	20230711	130400	137275960	8900	8900	8900	8900	0
384	20230711	130300	137275960	8900	8900	8900	8900	0
385	20230711	130200	137275960	8900	8900	8900	8900	1
386	20230711	130100	137267060	8890	8890	8890	8890	0
387	20230711	130000	137267060	8890	8890	8890	8890	0
388	20230711	125900	137267060	8890	8890	8890	8890	0
389	20230711	125800	137267060	8890	8890	8890	8890	0
390	20230711	125700	137267060	8890	8890	8890	8890	50
391	20230711	125600	136822560	8900	8900	8900	8900	0
392	20230711	125500	136822560	8900	8900	8900	8900	0
393	20230711	125400	136822560	8900	8870	8900	8870	7
394	20230711	125300	136760390	8870	8870	8870	8870	537
395	20230711	125200	131997200	8890	8890	8890	8890	189
396	20230711	125100	130316990	8900	8900	8900	8900	1
397	20230711	125000	130308090	8900	8900	8900	8900	1
398	20230711	124900	130299190	8890	8890	8890	8890	706
399	20230711	124800	124022850	8890	8890	8890	8890	0
400	20230711	124700	124022850	8890	8890	8890	8890	0
401	20230711	124600	124022850	8890	8890	8890	8890	0
402	20230711	124500	124022850	8890	8890	8890	8890	0
403	20230711	124400	124022850	8890	8890	8890	8890	0
404	20230711	124300	124022850	8890	8890	8890	8890	0
405	20230711	124200	124022850	8890	8890	8890	8890	0
406	20230711	124100	124022850	8890	8890	8890	8890	0
407	20230711	124000	124022850	8890	8890	8890	8890	225
408	20230711	123900	122022600	8880	8880	8880	8880	0
409	20230711	123800	122022600	8880	8880	8880	8880	0
410	20230711	123700	122022600	8880	8880	8880	8880	22
411	20230711	123600	121827240	8880	8880	8880	8880	145
412	20230711	123500	120539640	8880	8870	8880	8870	56
413	20230711	123400	120042370	8870	8870	8870	8870	0
414	20230711	123300	120042370	8870	8870	8870	8870	62
415	20230711	123200	119492430	8870	8870	8870	8870	0
416	20230711	123100	119492430	8870	8870	8870	8870	329
417	20230711	123000	116574200	8870	8870	8870	8870	0
418	20230711	122900	116574200	8870	8870	8870	8870	4
419	20230711	122800	116538720	8870	8870	8870	8870	112
420	20230711	122700	115545280	8880	8880	8880	8880	0
421	20230711	122600	115545280	8880	8870	8880	8870	150
422	20230711	122500	114214280	8880	8880	8880	8880	0
423	20230711	122400	114214280	8880	8870	8880	8870	101
424	20230711	122300	113318400	8870	8870	8870	8870	0
425	20230711	122200	113318400	8870	8870	8870	8870	140
426	20230711	122100	112076600	8870	8870	8870	8870	4
427	20230711	122000	112041120	8870	8870	8870	8870	56
428	20230711	121900	111544400	8870	8870	8870	8870	20
429	20230711	121800	111367000	8870	8870	8870	8870	0
430	20230711	121700	111367000	8870	8860	8870	8860	106
431	20230711	121600	110426800	8870	8860	8870	8860	51
432	20230711	121500	109974930	8860	8860	8860	8860	4
433	20230711	121400	109939490	8860	8860	8860	8860	5
434	20230711	121300	109895190	8870	8870	8870	8870	0
435	20230711	121200	109895190	8870	8870	8870	8870	2
436	20230711	121100	109877450	8870	8860	8870	8860	13
437	20230711	121000	109762210	8880	8880	8880	8880	0
438	20230711	120900	109762210	8880	8880	8880	8880	0
439	20230711	120800	109762210	8880	8880	8880	8880	0
440	20230711	120700	109762210	8880	8880	8880	8880	0
441	20230711	120600	109762210	8880	8880	8880	8880	0
442	20230711	120500	109762210	8880	8880	8880	8880	0
443	20230711	120400	109762210	8880	8880	8880	8880	0
444	20230711	120300	109762210	8880	8880	8880	8880	0
445	20230711	120200	109762210	8880	8880	8880	8880	0
446	20230711	120100	109762210	8880	8880	8880	8880	0
447	20230711	120000	109762210	8880	8880	8880	8880	0
448	20230711	115900	109762210	8880	8880	8880	8880	1
449	20230711	115800	109753330	8870	8870	8870	8870	0
450	20230711	115700	109753330	8870	8870	8870	8870	0
451	20230711	115600	109753330	8870	8870	8870	8870	0
452	20230711	115500	109753330	8870	8870	8870	8870	8
453	20230711	115400	109682370	8870	8870	8870	8870	49
454	20230711	115300	109247740	8860	8860	8860	8860	8
455	20230711	115200	109176860	8860	8860	8860	8860	0
456	20230711	115100	109176860	8860	8860	8860	8860	2
457	20230711	115000	109159140	8870	8870	8870	8870	0
458	20230711	114900	109159140	8870	8870	8870	8870	0
459	20230711	114800	109159140	8870	8870	8870	8870	0
460	20230711	114700	109159140	8870	8870	8870	8870	0
461	20230711	114600	109159140	8870	8870	8870	8870	14
462	20230711	114500	109034960	8870	8870	8870	8870	0
463	20230711	114400	109034960	8870	8870	8870	8870	106
464	20230711	114300	108094740	8880	8880	8880	8880	0
465	20230711	114200	108094740	8880	8880	8880	8880	2
466	20230711	114100	108076980	8890	8890	8890	8890	0
467	20230711	114000	108076980	8890	8890	8890	8890	0
468	20230711	113900	108076980	8890	8890	8890	8890	0
469	20230711	113800	108076980	8890	8890	8890	8890	0
470	20230711	113700	108076980	8890	8880	8890	8880	46
471	20230711	113600	107668490	8880	8880	8880	8870	10
472	20230711	113500	107579770	8870	8870	8870	8870	2
473	20230711	113400	107562030	8870	8870	8870	8870	0
474	20230711	113300	107562030	8870	8870	8870	8870	17
475	20230711	113200	107411240	8880	8880	8880	8880	0
476	20230711	113100	107411240	8880	8880	8880	8880	0
477	20230711	113000	107411240	8880	8880	8880	8880	10
478	20230711	112900	107322440	8880	8880	8880	8880	100
479	20230711	112800	106434440	8880	8880	8880	8880	0
480	20230711	112700	106434440	8880	8880	8880	8880	0
481	20230711	112600	106434440	8880	8880	8880	8880	0
482	20230711	112500	106434440	8880	8870	8880	8870	11
483	20230711	112400	106336860	8870	8870	8870	8870	5
484	20230711	112300	106292510	8870	8870	8870	8870	5
485	20230711	112200	106248160	8870	8870	8870	8870	37
486	20230711	112100	105919970	8860	8860	8860	8860	9
487	20230711	112000	105840230	8860	8860	8860	8860	2
488	20230711	111900	105822510	8870	8870	8870	8870	0
489	20230711	111800	105822510	8870	8870	8870	8870	55
490	20230711	111700	105334660	8870	8870	8870	8870	18
491	20230711	111600	105175000	8880	8880	8880	8880	0
492	20230711	111500	105175000	8880	8880	8880	8880	0
493	20230711	111400	105175000	8880	8870	8880	8870	7
494	20230711	111300	105112900	8870	8870	8870	8870	0
495	20230711	111200	105112900	8870	8870	8870	8870	6
496	20230711	111100	105059680	8880	8870	8880	8870	101
497	20230711	111000	104163800	8880	8870	8880	8870	53
498	20230711	110900	103693680	8880	8880	8880	8880	0
499	20230711	110800	103693680	8880	8880	8880	8880	0
500	20230711	110700	103693680	8880	8880	8880	8880	0
501	20230711	110600	103693680	8880	8880	8880	8880	0
502	20230711	110500	103693680	8880	8880	8880	8880	0
503	20230711	110400	103693680	8880	8860	8880	8860	8
504	20230711	110300	103622780	8880	8880	8880	8880	1
505	20230711	110200	103613900	8870	8870	8870	8870	0
506	20230711	110100	103613900	8870	8860	8870	8860	110
507	20230711	110000	102638350	8870	8870	8870	8870	0
508	20230711	105900	102638350	8870	8870	8870	8870	51
509	20230711	105800	102185980	8860	8860	8860	8860	20
510	20230711	105700	102008780	8850	8850	8850	8850	0
511	20230711	105600	102008780	8850	8850	8850	8850	0
512	20230711	105500	102008780	8850	8850	8850	8850	1
513	20230711	105400	101999930	8870	8870	8870	8870	0
514	20230711	105300	101999930	8870	8870	8870	8870	3
515	20230711	105200	101973320	8850	8850	8850	8850	0
516	20230711	105100	101973320	8850	8870	8870	8850	505
517	20230711	105000	97503970	8870	8870	8870	8870	2
518	20230711	104900	97486230	8860	8860	8860	8860	165
519	20230711	104800	96024330	8860	8860	8860	8860	40
520	20230711	104700	95669930	8860	8850	8860	8850	171
521	20230711	104600	94156480	8850	8850	8850	8850	0
522	20230711	104500	94156480	8850	8850	8850	8850	21
523	20230711	104400	93970630	8860	8860	8860	8860	0
524	20230711	104300	93970630	8860	8860	8860	8860	1
525	20230711	104200	93961770	8840	8850	8850	8840	500
526	20230711	104100	89540880	8860	8850	8860	8850	14
527	20230711	104000	89416970	8860	8860	8860	8860	0
528	20230711	103900	89416970	8860	8850	8860	8850	466
529	20230711	103800	85292860	8870	8870	8870	8870	1
530	20230711	103700	85283990	8860	8860	8860	8860	50
531	20230711	103600	84840990	8870	8870	8870	8870	0
532	20230711	103500	84840990	8870	8850	8870	8850	368
533	20230711	103400	81584070	8840	8860	8860	8840	1086
534	20230711	103300	71972820	8860	8860	8860	8860	0
535	20230711	103200	71972820	8860	8870	8870	8860	1099
536	20230711	103100	62234190	8870	8870	8870	8870	2
537	20230711	103000	62216450	8890	8870	8890	8870	12
538	20230711	102900	62109850	8870	8880	8880	8870	1280
539	20230711	102800	50751710	8880	8880	8880	8880	169
540	20230711	102700	49250990	8880	8880	8880	8880	0
541	20230711	102600	49250990	8880	8880	8880	8880	2
542	20230711	102500	49233230	8880	8880	8880	8880	0
543	20230711	102400	49233230	8880	8880	8880	8880	0
544	20230711	102300	49233230	8880	8880	8880	8880	2
545	20230711	102200	49215470	8890	8890	8890	8890	1
546	20230711	102100	49206580	8880	8880	8880	8880	0
547	20230711	102000	49206580	8880	8880	8880	8880	2
548	20230711	101900	49188820	8880	8880	8880	8880	0
549	20230711	101800	49188820	8880	8880	8880	8880	2
550	20230711	101700	49171060	8880	8880	8880	8880	0
551	20230711	101600	49171060	8880	8880	8880	8880	0
552	20230711	101500	49171060	8880	8880	8880	8880	11
553	20230711	101400	49073380	8890	8890	8890	8890	10
554	20230711	101300	48984480	8880	8880	8880	8880	2
555	20230711	101200	48966720	8880	8880	8880	8880	0
556	20230711	101100	48966720	8880	8880	8880	8880	1
557	20230711	101000	48957840	8880	8880	8880	8880	52
558	20230711	100900	48496080	8870	8870	8870	8870	0
559	20230711	100800	48496080	8870	8870	8870	8870	2
560	20230711	100700	48478340	8870	8870	8870	8870	0
561	20230711	100600	48478340	8870	8880	8890	8870	47
562	20230711	100500	48060990	8890	8890	8890	8890	355
563	20230711	100400	44905040	8890	8890	8890	8890	0
564	20230711	100300	44905040	8890	8890	8890	8890	0
565	20230711	100200	44905040	8890	8890	8890	8890	2
566	20230711	100100	44887260	8890	8890	8890	8890	0
567	20230711	100000	44887260	8890	8890	8890	8890	2
568	20230711	095900	44869480	8900	8900	8900	8900	0
569	20230711	095800	44869480	8900	8900	8900	8900	1
570	20230711	095700	44860580	8870	8890	8890	8870	443
571	20230711	095600	40928330	8900	8900	8900	8900	10
572	20230711	095500	40839330	8890	8890	8890	8890	0
573	20230711	095400	40839330	8890	8890	8890	8890	2
574	20230711	095300	40821550	8900	8900	8900	8900	0
575	20230711	095200	40821550	8900	8900	8900	8900	1
576	20230711	095100	40812650	8890	8890	8890	8890	0
577	20230711	095000	40812650	8890	8890	8890	8890	2
578	20230711	094900	40794870	8900	8900	8900	8900	1
579	20230711	094800	40785970	8890	8890	8890	8890	2
580	20230711	094700	40768190	8900	8900	8900	8900	0
581	20230711	094600	40768190	8900	8890	8900	8890	7
582	20230711	094500	40705950	8890	8900	8900	8890	205
583	20230711	094400	38882230	8900	8900	8900	8900	63
584	20230711	094300	38321530	8900	8900	8900	8900	0
585	20230711	094200	38321530	8900	8900	8900	8900	20
586	20230711	094100	38143530	8910	8910	8910	8910	0
587	20230711	094000	38143530	8910	8910	8910	8910	0
588	20230711	093900	38143530	8910	8910	8910	8910	0
589	20230711	093800	38143530	8910	8910	8910	8910	0
590	20230711	093700	38143530	8910	8910	8910	8910	11
591	20230711	093600	38045520	8910	8910	8910	8910	0
592	20230711	093500	38045520	8910	8910	8910	8910	0
593	20230711	093400	38045520	8910	8910	8910	8910	0
594	20230711	093300	38045520	8910	8910	8910	8910	0
595	20230711	093200	38045520	8910	8910	8910	8910	0
596	20230711	093100	38045520	8910	8910	8910	8910	5
597	20230711	093000	38000970	8930	8930	8930	8930	0
598	20230711	092900	38000970	8930	8930	8930	8930	0
599	20230711	092800	38000970	8930	8930	8930	8930	1
600	20230711	092700	37992040	8890	8890	8890	8890	0
601	20230711	092600	37992040	8890	8890	8890	8890	0
602	20230711	092500	37992040	8890	8890	8890	8890	0
603	20230711	092400	37992040	8890	8890	8890	8890	49
604	20230711	092300	37556430	8930	8900	8930	8900	270
605	20230711	092200	35153400	8880	8880	8880	8880	0
606	20230711	092100	35153400	8880	8880	8880	8880	0
607	20230711	092000	35153400	8880	8880	8880	8880	40
608	20230711	091900	34798200	8920	8920	8920	8920	160
609	20230711	091800	33371000	8940	8940	8940	8940	0
610	20230711	091700	33371000	8940	8940	8940	8940	20
611	20230711	091600	33192200	8950	8950	8950	8950	0
612	20230711	091500	33192200	8950	8950	8950	8950	1
613	20230711	091400	33183250	8880	8890	8890	8880	300
614	20230711	091300	30519230	8890	8890	8890	8890	0
615	20230711	091200	30519230	8890	8900	8900	8890	1303
616	20230711	091100	18934280	8900	8910	8910	8900	1007
617	20230711	091000	9961980	8970	8970	8970	8970	0
618	20230711	090900	9961980	8970	8970	8970	8970	0
619	20230711	090800	9961980	8970	8970	8970	8970	0
620	20230711	090700	9961980	8970	8970	8970	8970	1
621	20230711	090600	9953010	8970	8970	8970	8970	200
622	20230711	090500	8159010	8970	8970	8970	8970	0
623	20230711	090400	8159010	8970	8970	8970	8970	0
624	20230711	090300	8159010	8970	8970	8970	8970	1
625	20230711	090200	8150040	8970	8930	8970	8930	43
626	20230711	090100	7765150	8920	8860	8920	8860	117
627	20230711	090000	6721780	8900	8860	8900	8850	756