KissMeData/211050/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202100	797145870	16790	16790	16790	16790	561
3	20230712	202000	797145870	16790	16790	16790	16790	0
4	20230712	201900	797145870	16790	16790	16790	16790	0
5	20230712	201800	797145870	16790	16790	16790	16790	0
6	20230712	201700	797145870	16790	16790	16790	16790	0
7	20230712	201600	797145870	16790	16790	16790	16790	0
8	20230712	201500	797145870	16790	16790	16790	16790	0
9	20230712	201400	797145870	16790	16790	16790	16790	0
10	20230712	201300	797145870	16790	16790	16790	16790	0
11	20230712	201200	797145870	16790	16790	16790	16790	0
12	20230712	201100	797145870	16790	16790	16790	16790	0
13	20230712	201000	797145870	16790	16790	16790	16790	0
14	20230712	200900	797145870	16790	16790	16790	16790	0
15	20230712	200800	797145870	16790	16790	16790	16790	0
16	20230712	200700	797145870	16790	16790	16790	16790	0
17	20230712	200600	797145870	16790	16790	16790	16790	0
18	20230712	200500	797145870	16790	16790	16790	16790	0
19	20230712	200400	797145870	16790	16790	16790	16790	0
20	20230712	200300	797145870	16790	16790	16790	16790	0
21	20230712	200200	797145870	16790	16790	16790	16790	0
22	20230712	200100	797145870	16790	16790	16790	16790	0
23	20230712	200000	797145870	16790	16790	16790	16790	0
24	20230712	195900	797145870	16790	16790	16790	16790	0
25	20230712	195800	797145870	16790	16790	16790	16790	0
26	20230712	195700	797145870	16790	16790	16790	16790	0
27	20230712	195600	797145870	16790	16790	16790	16790	0
28	20230712	195500	797145870	16790	16790	16790	16790	0
29	20230712	195400	797145870	16790	16790	16790	16790	0
30	20230712	195300	797145870	16790	16790	16790	16790	0
31	20230712	195200	797145870	16790	16790	16790	16790	0
32	20230712	195100	797145870	16790	16790	16790	16790	561
33	20230712	195000	797145870	16790	16790	16790	16790	0
34	20230712	194900	797145870	16790	16790	16790	16790	0
35	20230712	194800	797145870	16790	16790	16790	16790	0
36	20230712	194700	797145870	16790	16790	16790	16790	0
37	20230712	194600	797145870	16790	16790	16790	16790	0
38	20230712	194500	797145870	16790	16790	16790	16790	0
39	20230712	194400	797145870	16790	16790	16790	16790	0
40	20230712	194300	797145870	16790	16790	16790	16790	0
41	20230712	194200	797145870	16790	16790	16790	16790	0
42	20230712	194100	797145870	16790	16790	16790	16790	0
43	20230712	194000	797145870	16790	16790	16790	16790	0
44	20230712	193900	797145870	16790	16790	16790	16790	0
45	20230712	193800	797145870	16790	16790	16790	16790	0
46	20230712	193700	797145870	16790	16790	16790	16790	0
47	20230712	193600	797145870	16790	16790	16790	16790	0
48	20230712	193500	797145870	16790	16790	16790	16790	0
49	20230712	193400	797145870	16790	16790	16790	16790	0
50	20230712	193300	797145870	16790	16790	16790	16790	0
51	20230712	193200	797145870	16790	16790	16790	16790	0
52	20230712	193100	797145870	16790	16790	16790	16790	0
53	20230712	193000	797145870	16790	16790	16790	16790	0
54	20230712	192900	797145870	16790	16790	16790	16790	0
55	20230712	192800	797145870	16790	16790	16790	16790	0
56	20230712	192700	797145870	16790	16790	16790	16790	0
57	20230712	192600	797145870	16790	16790	16790	16790	0
58	20230712	192500	797145870	16790	16790	16790	16790	0
59	20230712	192400	797145870	16790	16790	16790	16790	0
60	20230712	192300	797145870	16790	16790	16790	16790	0
61	20230712	192200	797145870	16790	16790	16790	16790	0
62	20230712	192100	797145870	16790	16790	16790	16790	561
63	20230712	192000	797145870	16790	16790	16790	16790	0
64	20230712	191900	797145870	16790	16790	16790	16790	0
65	20230712	191800	797145870	16790	16790	16790	16790	0
66	20230712	191700	797145870	16790	16790	16790	16790	0
67	20230712	191600	797145870	16790	16790	16790	16790	0
68	20230712	191500	797145870	16790	16790	16790	16790	0
69	20230712	191400	797145870	16790	16790	16790	16790	0
70	20230712	191300	797145870	16790	16790	16790	16790	0
71	20230712	191200	797145870	16790	16790	16790	16790	0
72	20230712	191100	797145870	16790	16790	16790	16790	0
73	20230712	191000	797145870	16790	16790	16790	16790	0
74	20230712	190900	797145870	16790	16790	16790	16790	0
75	20230712	190800	797145870	16790	16790	16790	16790	0
76	20230712	190700	797145870	16790	16790	16790	16790	0
77	20230712	190600	797145870	16790	16790	16790	16790	0
78	20230712	190500	797145870	16790	16790	16790	16790	0
79	20230712	190400	797145870	16790	16790	16790	16790	0
80	20230712	190300	797145870	16790	16790	16790	16790	0
81	20230712	190200	797145870	16790	16790	16790	16790	0
82	20230712	190100	797145870	16790	16790	16790	16790	0
83	20230712	190000	797145870	16790	16790	16790	16790	0
84	20230712	185900	797145870	16790	16790	16790	16790	0
85	20230712	185800	797145870	16790	16790	16790	16790	0
86	20230712	185700	797145870	16790	16790	16790	16790	0
87	20230712	185600	797145870	16790	16790	16790	16790	0
88	20230712	185500	797145870	16790	16790	16790	16790	0
89	20230712	185400	797145870	16790	16790	16790	16790	0
90	20230712	185300	797145870	16790	16790	16790	16790	0
91	20230712	185200	797145870	16790	16790	16790	16790	0
92	20230712	185100	797145870	16790	16790	16790	16790	561
93	20230712	185000	797145870	16790	16790	16790	16790	0
94	20230712	184900	797145870	16790	16790	16790	16790	0
95	20230712	184800	797145870	16790	16790	16790	16790	0
96	20230712	184700	797145870	16790	16790	16790	16790	0
97	20230712	184600	797145870	16790	16790	16790	16790	0
98	20230712	184500	797145870	16790	16790	16790	16790	0
99	20230712	184400	797145870	16790	16790	16790	16790	0
100	20230712	184300	797145870	16790	16790	16790	16790	0
101	20230712	184200	797145870	16790	16790	16790	16790	0
102	20230712	184100	797145870	16790	16790	16790	16790	0
103	20230712	184000	797145870	16790	16790	16790	16790	0
104	20230712	183900	797145870	16790	16790	16790	16790	0
105	20230712	183800	797145870	16790	16790	16790	16790	0
106	20230712	183700	797145870	16790	16790	16790	16790	0
107	20230712	183600	797145870	16790	16790	16790	16790	0
108	20230712	183500	797145870	16790	16790	16790	16790	0
109	20230712	183400	797145870	16790	16790	16790	16790	0
110	20230712	183300	797145870	16790	16790	16790	16790	0
111	20230712	183200	797145870	16790	16790	16790	16790	0
112	20230712	183100	797145870	16790	16790	16790	16790	0
113	20230712	183000	797145870	16790	16790	16790	16790	0
114	20230712	182900	797145870	16790	16790	16790	16790	0
115	20230712	182800	797145870	16790	16790	16790	16790	0
116	20230712	182700	797145870	16790	16790	16790	16790	0
117	20230712	182600	797145870	16790	16790	16790	16790	0
118	20230712	182500	797145870	16790	16790	16790	16790	0
119	20230712	182400	797145870	16790	16790	16790	16790	0
120	20230712	182300	797145870	16790	16790	16790	16790	0
121	20230712	182200	797145870	16790	16790	16790	16790	0
122	20230712	182100	797145870	16790	16790	16790	16790	561
123	20230712	182000	797145870	16790	16790	16790	16790	0
124	20230712	181900	797145870	16790	16790	16790	16790	0
125	20230712	181800	797145870	16790	16790	16790	16790	0
126	20230712	181700	797145870	16790	16790	16790	16790	0
127	20230712	181600	797145870	16790	16790	16790	16790	0
128	20230712	181500	797145870	16790	16790	16790	16790	0
129	20230712	181400	797145870	16790	16790	16790	16790	0
130	20230712	181300	797145870	16790	16790	16790	16790	0
131	20230712	181200	797145870	16790	16790	16790	16790	0
132	20230712	181100	797145870	16790	16790	16790	16790	0
133	20230712	181000	797145870	16790	16790	16790	16790	0
134	20230712	180900	797145870	16790	16790	16790	16790	0
135	20230712	180800	797145870	16790	16790	16790	16790	0
136	20230712	180700	797145870	16790	16790	16790	16790	0
137	20230712	180600	797145870	16790	16790	16790	16790	0
138	20230712	180500	797145870	16790	16790	16790	16790	0
139	20230712	180400	797145870	16790	16790	16790	16790	0
140	20230712	180300	797145870	16790	16790	16790	16790	0
141	20230712	180200	797145870	16790	16790	16790	16790	0
142	20230712	180100	797145870	16790	16790	16790	16790	0
143	20230712	180000	797145870	16790	16790	16790	16790	0
144	20230712	175900	797145870	16790	16790	16790	16790	0
145	20230712	175800	797145870	16790	16790	16790	16790	0
146	20230712	175700	797145870	16790	16790	16790	16790	0
147	20230712	175600	797145870	16790	16790	16790	16790	0
148	20230712	175500	797145870	16790	16790	16790	16790	0
149	20230712	175400	797145870	16790	16790	16790	16790	0
150	20230712	175300	797145870	16790	16790	16790	16790	0
151	20230712	175200	797145870	16790	16790	16790	16790	0
152	20230712	175100	797145870	16790	16790	16790	16790	561
153	20230712	175000	797145870	16790	16790	16790	16790	0
154	20230712	174900	797145870	16790	16790	16790	16790	0
155	20230712	174800	797145870	16790	16790	16790	16790	0
156	20230712	174700	797145870	16790	16790	16790	16790	0
157	20230712	174600	797145870	16790	16790	16790	16790	0
158	20230712	174500	797145870	16790	16790	16790	16790	0
159	20230712	174400	797145870	16790	16790	16790	16790	0
160	20230712	174300	797145870	16790	16790	16790	16790	0
161	20230712	174200	797145870	16790	16790	16790	16790	0
162	20230712	174100	797145870	16790	16790	16790	16790	0
163	20230712	174000	797145870	16790	16790	16790	16790	0
164	20230712	173900	797145870	16790	16790	16790	16790	0
165	20230712	173800	797145870	16790	16790	16790	16790	0
166	20230712	173700	797145870	16790	16790	16790	16790	0
167	20230712	173600	797145870	16790	16790	16790	16790	0
168	20230712	173500	797145870	16790	16790	16790	16790	0
169	20230712	173400	797145870	16790	16790	16790	16790	0
170	20230712	173300	797145870	16790	16790	16790	16790	0
171	20230712	173200	797145870	16790	16790	16790	16790	0
172	20230712	173100	797145870	16790	16790	16790	16790	0
173	20230712	173000	797145870	16790	16790	16790	16790	0
174	20230712	172900	797145870	16790	16790	16790	16790	0
175	20230712	172800	797145870	16790	16790	16790	16790	0
176	20230712	172700	797145870	16790	16790	16790	16790	0
177	20230712	172600	797145870	16790	16790	16790	16790	0
178	20230712	172500	797145870	16790	16790	16790	16790	0
179	20230712	172400	797145870	16790	16790	16790	16790	0
180	20230712	172300	797145870	16790	16790	16790	16790	0
181	20230712	172200	797145870	16790	16790	16790	16790	0
182	20230712	172100	797145870	16790	16790	16790	16790	561
183	20230712	172000	797145870	16790	16790	16790	16790	0
184	20230712	171900	797145870	16790	16790	16790	16790	0
185	20230712	171800	797145870	16790	16790	16790	16790	0
186	20230712	171700	797145870	16790	16790	16790	16790	0
187	20230712	171600	797145870	16790	16790	16790	16790	0
188	20230712	171500	797145870	16790	16790	16790	16790	0
189	20230712	171400	797145870	16790	16790	16790	16790	0
190	20230712	171300	797145870	16790	16790	16790	16790	0
191	20230712	171200	797145870	16790	16790	16790	16790	0
192	20230712	171100	797145870	16790	16790	16790	16790	0
193	20230712	171000	797145870	16790	16790	16790	16790	0
194	20230712	170900	797145870	16790	16790	16790	16790	0
195	20230712	170800	797145870	16790	16790	16790	16790	0
196	20230712	170700	797145870	16790	16790	16790	16790	0
197	20230712	170600	797145870	16790	16790	16790	16790	0
198	20230712	170500	797145870	16790	16790	16790	16790	0
199	20230712	170400	797145870	16790	16790	16790	16790	0
200	20230712	170300	797145870	16790	16790	16790	16790	0
201	20230712	170200	797145870	16790	16790	16790	16790	0
202	20230712	170100	797145870	16790	16790	16790	16790	0
203	20230712	170000	797145870	16790	16790	16790	16790	0
204	20230712	165900	797145870	16790	16790	16790	16790	0
205	20230712	165800	797145870	16790	16790	16790	16790	0
206	20230712	165700	797145870	16790	16790	16790	16790	0
207	20230712	165600	797145870	16790	16790	16790	16790	0
208	20230712	165500	797145870	16790	16790	16790	16790	0
209	20230712	165400	797145870	16790	16790	16790	16790	0
210	20230712	165300	797145870	16790	16790	16790	16790	0
211	20230712	165200	797145870	16790	16790	16790	16790	0
212	20230712	165100	797145870	16790	16790	16790	16790	561
213	20230712	165000	797145870	16790	16790	16790	16790	0
214	20230712	164900	797145870	16790	16790	16790	16790	0
215	20230712	164800	797145870	16790	16790	16790	16790	0
216	20230712	164700	797145870	16790	16790	16790	16790	0
217	20230712	164600	797145870	16790	16790	16790	16790	0
218	20230712	164500	797145870	16790	16790	16790	16790	0
219	20230712	164400	797145870	16790	16790	16790	16790	0
220	20230712	164300	797145870	16790	16790	16790	16790	0
221	20230712	164200	797145870	16790	16790	16790	16790	0
222	20230712	164100	797145870	16790	16790	16790	16790	0
223	20230712	164000	797145870	16790	16790	16790	16790	0
224	20230712	163900	797145870	16790	16790	16790	16790	0
225	20230712	163800	797145870	16790	16790	16790	16790	0
226	20230712	163700	797145870	16790	16790	16790	16790	0
227	20230712	163600	797145870	16790	16790	16790	16790	0
228	20230712	163500	797145870	16790	16790	16790	16790	0
229	20230712	163400	797145870	16790	16790	16790	16790	0
230	20230712	163300	797145870	16790	16790	16790	16790	0
231	20230712	163200	797145870	16790	16790	16790	16790	0
232	20230712	163100	797145870	16790	16790	16790	16790	0
233	20230712	163000	797145870	16790	16790	16790	16790	0
234	20230712	162900	797145870	16790	16790	16790	16790	0
235	20230712	162800	797145870	16790	16790	16790	16790	0
236	20230712	162700	797145870	16790	16790	16790	16790	0
237	20230712	162600	797145870	16790	16790	16790	16790	0
238	20230712	162500	797145870	16790	16790	16790	16790	0
239	20230712	162400	797145870	16790	16790	16790	16790	0
240	20230712	162300	797145870	16790	16790	16790	16790	0
241	20230712	162200	797145870	16790	16790	16790	16790	0
242	20230712	162100	797145870	16790	16790	16790	16790	561
243	20230712	162000	797145870	16790	16790	16790	16790	0
244	20230712	161900	797145870	16790	16790	16790	16790	0
245	20230712	161800	797145870	16790	16790	16790	16790	0
246	20230712	161700	797145870	16790	16790	16790	16790	0
247	20230712	161600	797145870	16790	16790	16790	16790	0
248	20230712	161500	797145870	16790	16790	16790	16790	0
249	20230712	161400	797145870	16790	16790	16790	16790	0
250	20230712	161300	797145870	16790	16790	16790	16790	0
251	20230712	161200	797145870	16790	16790	16790	16790	0
252	20230712	161100	797145870	16790	16790	16790	16790	0
253	20230712	161000	797145870	16790	16790	16790	16790	0
254	20230712	160900	797145870	16790	16790	16790	16790	0
255	20230712	160800	797145870	16790	16790	16790	16790	0
256	20230712	160700	797145870	16790	16790	16790	16790	0
257	20230712	160600	797145870	16790	16790	16790	16790	0
258	20230712	160500	797145870	16790	16790	16790	16790	0
259	20230712	160400	797145870	16790	16790	16790	16790	0
260	20230712	160300	797145870	16790	16790	16790	16790	0
261	20230712	160200	797145870	16790	16790	16790	16790	0
262	20230712	160100	797145870	16790	16790	16790	16790	0
263	20230712	160000	797145870	16790	16790	16790	16790	0
264	20230712	155900	797145870	16790	16790	16790	16790	0
265	20230712	155800	797145870	16790	16790	16790	16790	0
266	20230712	155700	797145870	16790	16790	16790	16790	0
267	20230712	155600	797145870	16790	16790	16790	16790	0
268	20230712	155500	797145870	16790	16790	16790	16790	0
269	20230712	155400	797145870	16790	16790	16790	16790	0
270	20230712	155300	797145870	16790	16790	16790	16790	0
271	20230712	155200	797145870	16790	16790	16790	16790	0
272	20230712	155100	797145870	16790	16790	16790	16790	561
273	20230712	155000	797145870	16790	16790	16790	16790	0
274	20230712	154900	797145870	16790	16790	16790	16790	0
275	20230712	154800	797145870	16790	16790	16790	16790	0
276	20230712	154700	797145870	16790	16790	16790	16790	0
277	20230712	154600	797145870	16790	16790	16790	16790	0
278	20230712	154500	797145870	16790	16790	16790	16790	0
279	20230712	154400	797145870	16790	16790	16790	16790	0
280	20230712	154300	797145870	16790	16790	16790	16790	0
281	20230712	154200	797145870	16790	16790	16790	16790	0
282	20230712	154100	797145870	16790	16790	16790	16790	0
283	20230712	154000	797145870	16790	16790	16790	16790	0
284	20230712	153900	797145870	16790	16790	16790	16790	0
285	20230712	153800	797145870	16790	16790	16790	16790	0
286	20230712	153700	797145870	16790	16790	16790	16790	0
287	20230712	153600	797145870	16790	16790	16790	16790	0
288	20230712	153500	797145870	16790	16790	16790	16790	0
289	20230712	153400	797145870	16790	16790	16790	16790	0
290	20230712	153300	797145870	16790	16790	16790	16790	0
291	20230712	153200	797145870	16790	16790	16790	16790	0
292	20230712	153100	797145870	16790	16790	16790	16790	0
293	20230712	153000	797145870	16790	16790	16790	16790	561
294	20230712	152900	787726680	16790	16790	16790	16790	0
295	20230712	152800	787726680	16790	16790	16790	16790	0
296	20230712	152700	787726680	16790	16790	16790	16790	0
297	20230712	152600	787726680	16790	16790	16790	16790	0
298	20230712	152500	787726680	16790	16790	16790	16790	0
299	20230712	152400	787726680	16790	16790	16790	16790	0
300	20230712	152300	787726680	16790	16790	16790	16790	0
301	20230712	152200	787726680	16790	16790	16790	16790	0
302	20230712	152100	787726680	16790	16790	16790	16790	0
303	20230712	152000	787726680	16790	16790	16790	16790	0
304	20230712	151900	787726680	16790	16760	16790	16760	265
305	20230712	151800	783279620	16760	16670	16760	16670	2
306	20230712	151700	783246190	16670	16670	16670	16670	0
307	20230712	151600	783246190	16670	16670	16670	16670	0
308	20230712	151500	783246190	16670	16790	16790	16670	41
309	20230712	151400	782562000	16790	16790	16790	16790	1
310	20230712	151300	782545210	16790	16790	16790	16790	0
311	20230712	151200	782545210	16790	16790	16790	16790	0
312	20230712	151100	782545210	16790	16790	16790	16790	0
313	20230712	151000	782545210	16790	16790	16790	16790	0
314	20230712	150900	782545210	16790	16790	16790	16790	3
315	20230712	150800	782494840	16790	16790	16790	16790	5
316	20230712	150700	782410890	16790	16790	16790	16790	0
317	20230712	150600	782410890	16790	16790	16790	16790	0
318	20230712	150500	782410890	16790	16790	16790	16790	0
319	20230712	150400	782410890	16790	16790	16790	16790	3
320	20230712	150300	782360520	16810	16710	16810	16710	200
321	20230712	150200	779006450	16620	16620	16620	16620	6
322	20230712	150100	778906730	16620	16620	16620	16620	44
323	20230712	150000	778175450	16700	16700	16700	16700	0
324	20230712	145900	778175450	16700	16700	16700	16700	0
325	20230712	145800	778175450	16700	16610	16700	16610	7
326	20230712	145700	778059090	16610	16610	16610	16610	0
327	20230712	145600	778059090	16610	16680	16680	16610	110
328	20230712	145500	776227300	16610	16610	16610	16610	0
329	20230712	145400	776227300	16610	16690	16690	16610	300
330	20230712	145300	771235430	16690	16690	16690	16690	0
331	20230712	145200	771235430	16690	16690	16690	16690	0
332	20230712	145100	771235430	16690	16690	16690	16690	0
333	20230712	145000	771235430	16690	16690	16690	16690	1
334	20230712	144900	771218740	16690	16690	16690	16690	0
335	20230712	144800	771218740	16690	16690	16690	16690	8
336	20230712	144700	771085220	16690	16690	16690	16690	0
337	20230712	144600	771085220	16690	16690	16690	16690	1
338	20230712	144500	771068530	16690	16720	16720	16690	28
339	20230712	144400	770600400	16720	16720	16720	16720	7
340	20230712	144300	770483360	16720	16720	16720	16720	200
341	20230712	144200	767139360	16720	16720	16720	16720	0
342	20230712	144100	767139360	16720	16720	16720	16720	1
343	20230712	144000	767122640	16750	16750	16750	16750	0
344	20230712	143900	767122640	16750	16750	16750	16750	1
345	20230712	143800	767105890	16720	16720	16720	16720	25
346	20230712	143700	766687890	16720	16720	16720	16720	5
347	20230712	143600	766604290	16720	16720	16720	16720	0
348	20230712	143500	766604290	16720	16720	16720	16720	0
349	20230712	143400	766604290	16720	16720	16720	16720	0
350	20230712	143300	766604290	16720	16720	16720	16720	0
351	20230712	143200	766604290	16720	16720	16720	16720	0
352	20230712	143100	766604290	16720	16720	16720	16720	0
353	20230712	143000	766604290	16720	16720	16720	16720	7
354	20230712	142900	766487250	16860	16860	16860	16860	0
355	20230712	142800	766487250	16860	16850	16860	16850	330
356	20230712	142700	760925580	16850	16850	16850	16850	0
357	20230712	142600	760925580	16850	16850	16850	16850	0
358	20230712	142500	760925580	16850	16850	16850	16850	5
359	20230712	142400	760841330	16850	16850	16850	16850	0
360	20230712	142300	760841330	16850	16850	16850	16850	0
361	20230712	142200	760841330	16850	16740	16850	16740	1241
362	20230712	142100	739956230	16740	16740	16740	16740	0
363	20230712	142000	739956230	16740	16740	16820	16740	202
364	20230712	141900	736561050	16740	16740	16740	16740	0
365	20230712	141800	736561050	16740	16650	16820	16650	1289
366	20230712	141700	714923580	16640	16640	16640	16640	0
367	20230712	141600	714923580	16640	16650	16650	16640	937
368	20230712	141500	699324040	16650	16660	16660	16650	251
369	20230712	141400	695144840	16660	16660	16660	16660	0
370	20230712	141300	695144840	16660	16660	16660	16660	0
371	20230712	141200	695144840	16660	16660	16660	16660	0
372	20230712	141100	695144840	16660	16660	16660	16660	10
373	20230712	141000	694978240	16660	16660	16660	16660	38
374	20230712	140900	694345160	16660	16660	16660	16660	7
375	20230712	140800	694228540	16660	16690	16690	16660	825
376	20230712	140700	680471320	16700	16700	16700	16700	6
377	20230712	140600	680371120	16700	16740	16740	16700	786
378	20230712	140500	667237250	16740	16740	16740	16740	0
379	20230712	140400	667237250	16740	16740	16740	16740	148
380	20230712	140300	664759730	16740	16740	16740	16740	3
381	20230712	140200	664709510	16760	16760	16760	16760	101
382	20230712	140100	663016750	16760	16760	16760	16760	0
383	20230712	140000	663016750	16760	16760	16760	16760	9
384	20230712	135900	662865910	16740	16740	16740	16740	0
385	20230712	135800	662865910	16740	16740	16740	16740	0
386	20230712	135700	662865910	16740	16740	16740	16740	0
387	20230712	135600	662865910	16740	16740	16740	16740	0
388	20230712	135500	662865910	16740	16740	16740	16740	0
389	20230712	135400	662865910	16740	16740	16740	16740	0
390	20230712	135300	662865910	16740	16740	16740	16740	0
391	20230712	135200	662865910	16740	16740	16740	16740	172
392	20230712	135100	659986630	16740	16740	16740	16740	0
393	20230712	135000	659986630	16740	16740	16740	16740	0
394	20230712	134900	659986630	16740	16740	16740	16740	0
395	20230712	134800	659986630	16740	16740	16740	16740	0
396	20230712	134700	659986630	16740	16740	16740	16740	0
397	20230712	134600	659986630	16740	16740	16740	16740	0
398	20230712	134500	659986630	16740	16800	16800	16740	9
399	20230712	134400	659835660	16800	16760	16800	16760	100
400	20230712	134300	658157490	16750	16750	16750	16750	0
401	20230712	134200	658157490	16750	16750	16750	16750	0
402	20230712	134100	658157490	16750	16750	16750	16750	4
403	20230712	134000	658090490	16750	16750	16750	16750	9
404	20230712	133900	657939740	16750	16750	16780	16750	209
405	20230712	133800	654432990	16750	16750	16750	16750	52
406	20230712	133700	653561990	16750	16750	16750	16750	10
407	20230712	133600	653394490	16750	16750	16750	16750	0
408	20230712	133500	653394490	16750	16750	16750	16750	0
409	20230712	133400	653394490	16750	16750	16750	16750	0
410	20230712	133300	653394490	16750	16750	16750	16750	0
411	20230712	133200	653394490	16750	16750	16750	16750	6
412	20230712	133100	653293990	16750	16750	16750	16750	0
413	20230712	133000	653293990	16750	16750	16750	16750	1
414	20230712	132900	653277240	16750	16750	16750	16750	0
415	20230712	132800	653277240	16750	16750	16750	16750	0
416	20230712	132700	653277240	16750	16750	16750	16750	1
417	20230712	132600	653260490	16740	16740	16740	16740	9
418	20230712	132500	653109830	16730	16730	16730	16730	0
419	20230712	132400	653109830	16730	16730	16730	16730	0
420	20230712	132300	653109830	16730	16730	16730	16730	0
421	20230712	132200	653109830	16730	16730	16730	16730	0
422	20230712	132100	653109830	16730	16730	16730	16730	349
423	20230712	132000	647271060	16730	16730	16730	16730	0
424	20230712	131900	647271060	16730	16730	16730	16730	1
425	20230712	131800	647254330	16720	16720	16720	16720	1
426	20230712	131700	647237610	16720	16720	16720	16720	0
427	20230712	131600	647237610	16720	16730	16730	16720	50
428	20230712	131500	646401360	16730	16730	16730	16720	76
429	20230712	131400	645129900	16730	16730	16730	16730	48
430	20230712	131300	644326860	16800	16800	16800	16800	0
431	20230712	131200	644326860	16800	16800	16800	16800	0
432	20230712	131100	644326860	16800	16800	16800	16800	0
433	20230712	131000	644326860	16800	16800	16800	16800	0
434	20230712	130900	644326860	16800	16800	16800	16800	0
435	20230712	130800	644326860	16800	16800	16800	16800	0
436	20230712	130700	644326860	16800	16800	16800	16800	0
437	20230712	130600	644326860	16800	16800	16800	16800	50
438	20230712	130500	643486860	16820	16820	16820	16820	0
439	20230712	130400	643486860	16820	16820	16820	16820	0
440	20230712	130300	643486860	16820	16820	16820	16820	0
441	20230712	130200	643486860	16820	16820	16820	16820	30
442	20230712	130100	642982260	16820	16730	16820	16730	518
443	20230712	130000	634269860	16730	16760	16820	16730	202
444	20230712	125900	630876400	16730	16730	16730	16730	28
445	20230712	125800	630407960	16730	16730	16730	16730	1
446	20230712	125700	630391230	16740	16740	16740	16740	0
447	20230712	125600	630391230	16740	16750	16750	16740	61
448	20230712	125500	629370080	16760	16770	16770	16760	312
449	20230712	125400	624138790	16780	16780	16780	16780	13
450	20230712	125300	623920650	16780	16780	16780	16780	0
451	20230712	125200	623920650	16780	16780	16780	16780	0
452	20230712	125100	623920650	16780	16780	16780	16780	4
453	20230712	125000	623853530	16780	16780	16780	16780	0
454	20230712	124900	623853530	16780	16790	16790	16780	112
455	20230712	124800	621973130	16800	16800	16800	16800	0
456	20230712	124700	621973130	16800	16800	16800	16800	59
457	20230712	124600	620981930	16790	16790	16790	16790	0
458	20230712	124500	620981930	16790	16800	16800	16790	6
459	20230712	124400	620881150	16810	16810	16810	16810	77
460	20230712	124300	619586780	16820	16820	16820	16820	0
461	20230712	124200	619586780	16820	16820	16820	16820	78
462	20230712	124100	618274820	16820	16820	16820	16820	0
463	20230712	124000	618274820	16820	16820	16820	16820	1
464	20230712	123900	618258000	16820	16820	16820	16820	0
465	20230712	123800	618258000	16820	16820	16820	16820	0
466	20230712	123700	618258000	16820	16820	16820	16820	6
467	20230712	123600	618157080	16820	16810	16820	16810	126
468	20230712	123500	616038840	16800	16800	16800	16800	16
469	20230712	123400	615770040	16790	16790	16790	16790	0
470	20230712	123300	615770040	16790	16790	16790	16790	13
471	20230712	123200	615551770	16780	16780	16780	16780	0
472	20230712	123100	615551770	16780	16780	16780	16780	2
473	20230712	123000	615518210	16760	16760	16760	16760	6
474	20230712	122900	615417650	16780	16780	16780	16780	2
475	20230712	122800	615384090	16780	16780	16780	16780	9
476	20230712	122700	615233070	16810	16810	16810	16810	0
477	20230712	122600	615233070	16810	16810	16810	16810	1
478	20230712	122500	615216260	16810	16810	16810	16810	0
479	20230712	122400	615216260	16810	16810	16810	16810	0
480	20230712	122300	615216260	16810	16810	16810	16810	0
481	20230712	122200	615216260	16810	16800	16810	16800	790
482	20230712	122100	601943530	16800	16750	16800	16750	141
483	20230712	122000	599581380	16800	16800	16800	16800	0
484	20230712	121900	599581380	16800	16800	16800	16800	0
485	20230712	121800	599581380	16800	16800	16800	16800	200
486	20230712	121700	596221380	16730	16730	16730	16730	0
487	20230712	121600	596221380	16730	16730	16730	16730	0
488	20230712	121500	596221380	16730	16730	16730	16730	97
489	20230712	121400	594598570	16730	16730	16730	16730	0
490	20230712	121300	594598570	16730	16730	16730	16730	0
491	20230712	121200	594598570	16730	16730	16730	16730	0
492	20230712	121100	594598570	16730	16730	16730	16730	0
493	20230712	121000	594598570	16730	16730	16730	16730	0
494	20230712	120900	594598570	16730	16730	16730	16730	0
495	20230712	120800	594598570	16730	16730	16730	16730	0
496	20230712	120700	594598570	16730	16730	16730	16730	2
497	20230712	120600	594565110	16730	16730	16730	16730	0
498	20230712	120500	594565110	16730	16730	16730	16730	0
499	20230712	120400	594565110	16730	16730	16730	16730	0
500	20230712	120300	594565110	16730	16730	16730	16730	50
501	20230712	120200	593728610	16730	16730	16730	16730	0
502	20230712	120100	593728610	16730	16730	16730	16730	8
503	20230712	120000	593594770	16730	16730	16730	16730	0
504	20230712	115900	593594770	16730	16750	16750	16730	500
505	20230712	115800	585226690	16750	16750	16750	16750	20
506	20230712	115700	584891690	16740	16740	16740	16740	0
507	20230712	115600	584891690	16740	16740	16740	16740	0
508	20230712	115500	584891690	16740	16770	16770	16740	300
509	20230712	115400	579868640	16740	16740	16740	16740	0
510	20230712	115300	579868640	16740	16740	16740	16740	0
511	20230712	115200	579868640	16740	16740	16740	16740	0
512	20230712	115100	579868640	16740	16740	16740	16740	0
513	20230712	115000	579868640	16740	16740	16740	16740	4
514	20230712	114900	579801680	16740	16740	16740	16740	1
515	20230712	114800	579784940	16740	16740	16740	16740	193
516	20230712	114700	576554120	16740	16740	16740	16740	0
517	20230712	114600	576554120	16740	16740	16740	16740	0
518	20230712	114500	576554120	16740	16740	16740	16740	5
519	20230712	114400	576470420	16830	16830	16830	16830	100
520	20230712	114300	574787420	16830	16830	16830	16830	0
521	20230712	114200	574787420	16830	16830	16830	16830	3
522	20230712	114100	574736930	16830	16830	16830	16830	1
523	20230712	114000	574720100	16730	16740	16740	16730	5
524	20230712	113900	574636440	16750	16740	16750	16740	260
525	20230712	113800	570281790	16750	16750	16750	16750	0
526	20230712	113700	570281790	16750	16760	16760	16750	607
527	20230712	113600	560112560	16760	16760	16760	16760	0
528	20230712	113500	560112560	16760	16760	16760	16760	0
529	20230712	113400	560112560	16760	16760	16760	16760	8
530	20230712	113300	559978480	16860	16860	16860	16860	0
531	20230712	113200	559978480	16860	16860	16860	16860	0
532	20230712	113100	559978480	16860	16750	16860	16750	800
533	20230712	113000	546506240	16750	16750	16750	16750	0
534	20230712	112900	546506240	16750	16750	16750	16750	0
535	20230712	112800	546506240	16750	16740	16750	16740	153
536	20230712	112700	543943520	16750	16750	16750	16750	250
537	20230712	112600	539756020	16750	16820	16820	16750	101
538	20230712	112500	538064200	16830	16830	16830	16830	495
539	20230712	112400	529733350	16830	16830	16830	16830	0
540	20230712	112300	529733350	16830	16830	16840	16830	1011
541	20230712	112200	512717970	16830	16830	16830	16830	65
542	20230712	112100	511624020	16840	16830	16840	16830	176
543	20230712	112000	508660300	16830	16840	16840	16830	16
544	20230712	111900	508390890	16840	16840	16840	16840	7
545	20230712	111800	508273010	16840	16840	16840	16840	315
546	20230712	111700	502968410	16840	16840	16840	16840	8
547	20230712	111600	502833690	16740	16740	16740	16740	8
548	20230712	111500	502699770	16850	16740	16850	16740	27
549	20230712	111400	502245550	16730	16730	16730	16730	0
550	20230712	111300	502245550	16730	16730	16730	16730	100
551	20230712	111200	500572550	16730	16820	16850	16730	228
552	20230712	111100	496736660	16730	16730	16730	16730	1
553	20230712	111000	496719930	16820	16810	16820	16800	112
554	20230712	110900	494836250	16820	16730	16820	16730	346
555	20230712	110800	489019710	16800	16800	16800	16800	1
556	20230712	110700	489002910	16800	16800	16800	16800	2
557	20230712	110600	488969310	16790	16780	16810	16780	333
558	20230712	110500	483375960	16800	16730	16800	16730	1293
559	20230712	110400	461695140	16700	16700	16700	16700	417
560	20230712	110300	454731240	16700	16700	16700	16700	0
561	20230712	110200	454731240	16700	16690	16700	16690	334
562	20230712	110100	449155530	16690	16690	16690	16690	66
563	20230712	110000	448053990	16700	16700	16700	16690	404
564	20230712	105900	441307590	16690	16690	16690	16690	0
565	20230712	105800	441307590	16690	16700	16700	16690	12
566	20230712	105700	441107290	16700	16700	16700	16700	0
567	20230712	105600	441107290	16700	16670	16700	16620	616
568	20230712	105500	430830860	16670	16600	16670	16600	362
569	20230712	105400	424802760	16670	16590	16670	16590	235
570	20230712	105300	420901310	16590	16590	16590	16590	101
571	20230712	105200	419225720	16590	16590	16590	16590	6
572	20230712	105100	419126180	16590	16670	16670	16590	226
573	20230712	105000	415358840	16670	16670	16670	16670	0
574	20230712	104900	415358840	16670	16680	16680	16670	1314
575	20230712	104800	393451440	16670	16670	16670	16670	506
576	20230712	104700	385016420	16670	16670	16670	16560	900
577	20230712	104600	370022580	16670	16600	16670	16600	92
578	20230712	104500	368489780	16600	16550	16600	16500	1110
579	20230712	104400	350093800	16550	16500	16550	16500	1605
580	20230712	104300	323585450	16500	16450	16500	16450	1541
581	20230712	104200	298218810	16450	16390	16450	16390	1237
582	20230712	104100	277909660	16400	16320	16400	16320	987
583	20230712	104000	261735170	16260	16260	16260	16260	0
584	20230712	103900	261735170	16260	16260	16260	16260	0
585	20230712	103800	261735170	16260	16260	16260	16260	0
586	20230712	103700	261735170	16260	16260	16260	16260	0
587	20230712	103600	261735170	16260	16260	16260	16260	0
588	20230712	103500	261735170	16260	16260	16260	16260	0
589	20230712	103400	261735170	16260	16260	16260	16260	0
590	20230712	103300	261735170	16260	16260	16260	16260	46
591	20230712	103200	260987210	16350	16360	16360	16350	1311
592	20230712	103100	239539300	16360	16370	16370	16360	284
593	20230712	103000	234892190	16370	16370	16390	16370	943
594	20230712	102900	219442780	16360	16260	16360	16260	356
595	20230712	102800	213620300	16260	16260	16260	16260	0
596	20230712	102700	213620300	16260	16260	16260	16260	97
597	20230712	102600	212043080	16260	16260	16260	16260	0
598	20230712	102500	212043080	16260	16260	16260	16260	1
599	20230712	102400	212026820	16350	16350	16350	16350	1605
600	20230712	102300	185785070	16260	16260	16260	16260	0
601	20230712	102200	185785070	16260	16260	16350	16260	29
602	20230712	102100	185311640	16250	16260	16310	16250	1930
603	20230712	102000	153868290	16260	16200	16260	16200	1291
604	20230712	101900	132921740	16190	16190	16190	16190	0
605	20230712	101800	132921740	16190	16180	16190	16180	225
606	20230712	101700	129279990	16170	16140	16170	16140	525
607	20230712	101600	120798200	16140	16140	16140	16140	5
608	20230712	101500	120717500	16130	16030	16130	16030	304
609	20230712	101400	115822180	16140	16140	16140	16140	0
610	20230712	101300	115822180	16140	16140	16140	16140	11
611	20230712	101200	115644640	16150	16150	16150	16150	0
612	20230712	101100	115644640	16150	16150	16150	16150	216
613	20230712	101000	112156240	16150	16150	16150	16150	6
614	20230712	100900	112059340	16160	16160	16160	16160	1069
615	20230712	100800	94784300	16160	16160	16160	16160	0
616	20230712	100700	94784300	16160	16110	16160	16110	970
617	20230712	100600	79110420	16070	16070	16070	16070	0
618	20230712	100500	79110420	16070	16070	16070	16070	0
619	20230712	100400	79110420	16070	16070	16070	16070	0
620	20230712	100300	79110420	16070	16070	16070	16070	0
621	20230712	100200	79110420	16070	16060	16070	16060	85
622	20230712	100100	77744550	16050	16050	16050	16050	227
623	20230712	100000	74101200	16010	16010	16010	16010	4
624	20230712	095900	74037160	16010	16010	16010	16010	50
625	20230712	095800	73236660	16010	16020	16020	16010	28
626	20230712	095700	72788180	16020	16020	16020	16020	52
627	20230712	095600	71955140	16010	16010	16010	16010	0
628	20230712	095500	71955140	16010	16010	16010	16010	0
629	20230712	095400	71955140	16010	16010	16010	16010	19
630	20230712	095300	71650950	16010	16010	16010	16010	9
631	20230712	095200	71506860	16010	16010	16010	16010	0
632	20230712	095100	71506860	16010	16010	16010	16010	4
633	20230712	095000	71442820	16010	16010	16010	16010	0
634	20230712	094900	71442820	16010	16010	16010	16010	278
635	20230712	094800	66992040	16010	16010	16010	16010	0
636	20230712	094700	66992040	16010	16010	16010	16010	0
637	20230712	094600	66992040	16010	16010	16010	16010	0
638	20230712	094500	66992040	16010	16010	16010	16010	0
639	20230712	094400	66992040	16010	16010	16010	16010	41
640	20230712	094300	66335630	16130	16130	16130	16130	0
641	20230712	094200	66335630	16130	16130	16130	16130	10
642	20230712	094100	66174330	16170	16090	16170	16090	200
643	20230712	094000	62944770	16090	16090	16090	16090	0
644	20230712	093900	62944770	16090	16090	16090	16090	1
645	20230712	093800	62928680	16090	16090	16090	16090	1
646	20230712	093700	62912590	16090	16090	16090	16090	0
647	20230712	093600	62912590	16090	16090	16090	16090	0
648	20230712	093500	62912590	16090	16090	16090	16090	1
649	20230712	093400	62896500	16090	16090	16090	16090	0
650	20230712	093300	62896500	16090	16090	16090	16090	0
651	20230712	093200	62896500	16090	16090	16090	16090	0
652	20230712	093100	62896500	16090	16090	16090	16090	1
653	20230712	093000	62880410	16000	16000	16000	16000	2
654	20230712	092900	62848410	16000	16000	16000	16000	30
655	20230712	092800	62368410	16000	16000	16000	16000	20
656	20230712	092700	62048410	16000	16000	16000	16000	0
657	20230712	092600	62048410	16000	16010	16010	16000	586
658	20230712	092500	52669810	16020	16030	16030	16020	77
659	20230712	092400	51435660	16030	16030	16030	16030	0
660	20230712	092300	51435660	16030	16030	16030	16030	0
661	20230712	092200	51435660	16030	16030	16030	16030	0
662	20230712	092100	51435660	16030	16030	16030	16030	0
663	20230712	092000	51435660	16030	16030	16030	16030	1
664	20230712	091900	51419630	16160	16160	16160	16160	9
665	20230712	091800	51274190	16160	16170	16170	16160	189
666	20230712	091700	48219030	16200	16200	16200	16200	0
667	20230712	091600	48219030	16200	16200	16200	16200	10
668	20230712	091500	48057030	16200	16160	16200	16160	6
669	20230712	091400	47960030	16160	16160	16160	16160	2
670	20230712	091300	47927710	16160	16160	16160	16160	0
671	20230712	091200	47927710	16160	16210	16210	16160	285
672	20230712	091100	43309980	16210	16210	16210	16210	5
673	20230712	091000	43228930	16200	16070	16200	16070	1365
674	20230712	090900	21250110	16070	16070	16070	16070	0
675	20230712	090800	21250110	16070	16070	16070	16070	27
676	20230712	090700	20816220	16040	16040	16040	16040	0
677	20230712	090600	20816220	16040	16040	16040	16040	200
678	20230712	090500	17608220	16040	16030	16040	16030	174
679	20230712	090400	14818920	16020	16020	16020	16020	8
680	20230712	090300	14690760	15900	15960	15960	15900	560
681	20230712	090200	5772500	15950	15950	15950	15950	0
682	20230712	090100	5772500	15950	15990	15990	15950	310
683	20230712	090000	816000	16000	16000	16000	16000	51