KissMeData/311690/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	204100	305735070	19850	19850	19850	19850	515
3	20230711	204000	305735070	19850	19850	19850	19850	0
4	20230711	203900	305735070	19850	19850	19850	19850	0
5	20230711	203800	305735070	19850	19850	19850	19850	0
6	20230711	203700	305735070	19850	19850	19850	19850	0
7	20230711	203600	305735070	19850	19850	19850	19850	0
8	20230711	203500	305735070	19850	19850	19850	19850	0
9	20230711	203400	305735070	19850	19850	19850	19850	0
10	20230711	203300	305735070	19850	19850	19850	19850	0
11	20230711	203200	305735070	19850	19850	19850	19850	0
12	20230711	203100	305735070	19850	19850	19850	19850	0
13	20230711	203000	305735070	19850	19850	19850	19850	0
14	20230711	202900	305735070	19850	19850	19850	19850	0
15	20230711	202800	305735070	19850	19850	19850	19850	0
16	20230711	202700	305735070	19850	19850	19850	19850	0
17	20230711	202600	305735070	19850	19850	19850	19850	0
18	20230711	202500	305735070	19850	19850	19850	19850	0
19	20230711	202400	305735070	19850	19850	19850	19850	0
20	20230711	202300	305735070	19850	19850	19850	19850	0
21	20230711	202200	305735070	19850	19850	19850	19850	0
22	20230711	202100	305735070	19850	19850	19850	19850	0
23	20230711	202000	305735070	19850	19850	19850	19850	0
24	20230711	201900	305735070	19850	19850	19850	19850	0
25	20230711	201800	305735070	19850	19850	19850	19850	0
26	20230711	201700	305735070	19850	19850	19850	19850	0
27	20230711	201600	305735070	19850	19850	19850	19850	0
28	20230711	201500	305735070	19850	19850	19850	19850	0
29	20230711	201400	305735070	19850	19850	19850	19850	0
30	20230711	201300	305735070	19850	19850	19850	19850	0
31	20230711	201200	305735070	19850	19850	19850	19850	0
32	20230711	201100	305735070	19850	19850	19850	19850	515
33	20230711	201000	305735070	19850	19850	19850	19850	0
34	20230711	200900	305735070	19850	19850	19850	19850	0
35	20230711	200800	305735070	19850	19850	19850	19850	0
36	20230711	200700	305735070	19850	19850	19850	19850	0
37	20230711	200600	305735070	19850	19850	19850	19850	0
38	20230711	200500	305735070	19850	19850	19850	19850	0
39	20230711	200400	305735070	19850	19850	19850	19850	0
40	20230711	200300	305735070	19850	19850	19850	19850	0
41	20230711	200200	305735070	19850	19850	19850	19850	0
42	20230711	200100	305735070	19850	19850	19850	19850	0
43	20230711	200000	305735070	19850	19850	19850	19850	0
44	20230711	195900	305735070	19850	19850	19850	19850	0
45	20230711	195800	305735070	19850	19850	19850	19850	0
46	20230711	195700	305735070	19850	19850	19850	19850	0
47	20230711	195600	305735070	19850	19850	19850	19850	0
48	20230711	195500	305735070	19850	19850	19850	19850	0
49	20230711	195400	305735070	19850	19850	19850	19850	0
50	20230711	195300	305735070	19850	19850	19850	19850	0
51	20230711	195200	305735070	19850	19850	19850	19850	0
52	20230711	195100	305735070	19850	19850	19850	19850	0
53	20230711	195000	305735070	19850	19850	19850	19850	0
54	20230711	194900	305735070	19850	19850	19850	19850	0
55	20230711	194800	305735070	19850	19850	19850	19850	0
56	20230711	194700	305735070	19850	19850	19850	19850	0
57	20230711	194600	305735070	19850	19850	19850	19850	0
58	20230711	194500	305735070	19850	19850	19850	19850	0
59	20230711	194400	305735070	19850	19850	19850	19850	0
60	20230711	194300	305735070	19850	19850	19850	19850	0
61	20230711	194200	305735070	19850	19850	19850	19850	0
62	20230711	194100	305735070	19850	19850	19850	19850	515
63	20230711	194000	305735070	19850	19850	19850	19850	0
64	20230711	193900	305735070	19850	19850	19850	19850	0
65	20230711	193800	305735070	19850	19850	19850	19850	0
66	20230711	193700	305735070	19850	19850	19850	19850	0
67	20230711	193600	305735070	19850	19850	19850	19850	0
68	20230711	193500	305735070	19850	19850	19850	19850	0
69	20230711	193400	305735070	19850	19850	19850	19850	0
70	20230711	193300	305735070	19850	19850	19850	19850	0
71	20230711	193200	305735070	19850	19850	19850	19850	0
72	20230711	193100	305735070	19850	19850	19850	19850	0
73	20230711	193000	305735070	19850	19850	19850	19850	0
74	20230711	192900	305735070	19850	19850	19850	19850	0
75	20230711	192800	305735070	19850	19850	19850	19850	0
76	20230711	192700	305735070	19850	19850	19850	19850	0
77	20230711	192600	305735070	19850	19850	19850	19850	0
78	20230711	192500	305735070	19850	19850	19850	19850	0
79	20230711	192400	305735070	19850	19850	19850	19850	0
80	20230711	192300	305735070	19850	19850	19850	19850	0
81	20230711	192200	305735070	19850	19850	19850	19850	0
82	20230711	192100	305735070	19850	19850	19850	19850	0
83	20230711	192000	305735070	19850	19850	19850	19850	0
84	20230711	191900	305735070	19850	19850	19850	19850	0
85	20230711	191800	305735070	19850	19850	19850	19850	0
86	20230711	191700	305735070	19850	19850	19850	19850	0
87	20230711	191600	305735070	19850	19850	19850	19850	0
88	20230711	191500	305735070	19850	19850	19850	19850	0
89	20230711	191400	305735070	19850	19850	19850	19850	0
90	20230711	191300	305735070	19850	19850	19850	19850	0
91	20230711	191200	305735070	19850	19850	19850	19850	0
92	20230711	191100	305735070	19850	19850	19850	19850	515
93	20230711	191000	305735070	19850	19850	19850	19850	0
94	20230711	190900	305735070	19850	19850	19850	19850	0
95	20230711	190800	305735070	19850	19850	19850	19850	0
96	20230711	190700	305735070	19850	19850	19850	19850	0
97	20230711	190600	305735070	19850	19850	19850	19850	0
98	20230711	190500	305735070	19850	19850	19850	19850	0
99	20230711	190400	305735070	19850	19850	19850	19850	0
100	20230711	190300	305735070	19850	19850	19850	19850	0
101	20230711	190200	305735070	19850	19850	19850	19850	0
102	20230711	190100	305735070	19850	19850	19850	19850	0
103	20230711	190000	305735070	19850	19850	19850	19850	0
104	20230711	185900	305735070	19850	19850	19850	19850	0
105	20230711	185800	305735070	19850	19850	19850	19850	0
106	20230711	185700	305735070	19850	19850	19850	19850	0
107	20230711	185600	305735070	19850	19850	19850	19850	0
108	20230711	185500	305735070	19850	19850	19850	19850	0
109	20230711	185400	305735070	19850	19850	19850	19850	0
110	20230711	185300	305735070	19850	19850	19850	19850	0
111	20230711	185200	305735070	19850	19850	19850	19850	0
112	20230711	185100	305735070	19850	19850	19850	19850	0
113	20230711	185000	305735070	19850	19850	19850	19850	0
114	20230711	184900	305735070	19850	19850	19850	19850	0
115	20230711	184800	305735070	19850	19850	19850	19850	0
116	20230711	184700	305735070	19850	19850	19850	19850	0
117	20230711	184600	305735070	19850	19850	19850	19850	0
118	20230711	184500	305735070	19850	19850	19850	19850	0
119	20230711	184400	305735070	19850	19850	19850	19850	0
120	20230711	184300	305735070	19850	19850	19850	19850	0
121	20230711	184200	305735070	19850	19850	19850	19850	0
122	20230711	184100	305735070	19850	19850	19850	19850	515
123	20230711	184000	305735070	19850	19850	19850	19850	0
124	20230711	183900	305735070	19850	19850	19850	19850	0
125	20230711	183800	305735070	19850	19850	19850	19850	0
126	20230711	183700	305735070	19850	19850	19850	19850	0
127	20230711	183600	305735070	19850	19850	19850	19850	0
128	20230711	183500	305735070	19850	19850	19850	19850	0
129	20230711	183400	305735070	19850	19850	19850	19850	0
130	20230711	183300	305735070	19850	19850	19850	19850	0
131	20230711	183200	305735070	19850	19850	19850	19850	0
132	20230711	183100	305735070	19850	19850	19850	19850	0
133	20230711	183000	305735070	19850	19850	19850	19850	0
134	20230711	182900	305735070	19850	19850	19850	19850	0
135	20230711	182800	305735070	19850	19850	19850	19850	0
136	20230711	182700	305735070	19850	19850	19850	19850	0
137	20230711	182600	305735070	19850	19850	19850	19850	0
138	20230711	182500	305735070	19850	19850	19850	19850	0
139	20230711	182400	305735070	19850	19850	19850	19850	0
140	20230711	182300	305735070	19850	19850	19850	19850	0
141	20230711	182200	305735070	19850	19850	19850	19850	0
142	20230711	182100	305735070	19850	19850	19850	19850	0
143	20230711	182000	305735070	19850	19850	19850	19850	0
144	20230711	181900	305735070	19850	19850	19850	19850	0
145	20230711	181800	305735070	19850	19850	19850	19850	0
146	20230711	181700	305735070	19850	19850	19850	19850	0
147	20230711	181600	305735070	19850	19850	19850	19850	0
148	20230711	181500	305735070	19850	19850	19850	19850	0
149	20230711	181400	305735070	19850	19850	19850	19850	0
150	20230711	181300	305735070	19850	19850	19850	19850	0
151	20230711	181200	305735070	19850	19850	19850	19850	0
152	20230711	181100	305735070	19850	19850	19850	19850	515
153	20230711	181000	305735070	19850	19850	19850	19850	0
154	20230711	180900	305735070	19850	19850	19850	19850	0
155	20230711	180800	305735070	19850	19850	19850	19850	0
156	20230711	180700	305735070	19850	19850	19850	19850	0
157	20230711	180600	305735070	19850	19850	19850	19850	0
158	20230711	180500	305735070	19850	19850	19850	19850	0
159	20230711	180400	305735070	19850	19850	19850	19850	0
160	20230711	180300	305735070	19850	19850	19850	19850	0
161	20230711	180200	305735070	19850	19850	19850	19850	0
162	20230711	180100	305735070	19850	19850	19850	19850	0
163	20230711	180000	305735070	19850	19850	19850	19850	0
164	20230711	175900	305735070	19850	19850	19850	19850	0
165	20230711	175800	305735070	19850	19850	19850	19850	0
166	20230711	175700	305735070	19850	19850	19850	19850	0
167	20230711	175600	305735070	19850	19850	19850	19850	0
168	20230711	175500	305735070	19850	19850	19850	19850	0
169	20230711	175400	305735070	19850	19850	19850	19850	0
170	20230711	175300	305735070	19850	19850	19850	19850	0
171	20230711	175200	305735070	19850	19850	19850	19850	0
172	20230711	175100	305735070	19850	19850	19850	19850	0
173	20230711	175000	305735070	19850	19850	19850	19850	0
174	20230711	174900	305735070	19850	19850	19850	19850	0
175	20230711	174800	305735070	19850	19850	19850	19850	0
176	20230711	174700	305735070	19850	19850	19850	19850	0
177	20230711	174600	305735070	19850	19850	19850	19850	0
178	20230711	174500	305735070	19850	19850	19850	19850	0
179	20230711	174400	305735070	19850	19850	19850	19850	0
180	20230711	174300	305735070	19850	19850	19850	19850	0
181	20230711	174200	305735070	19850	19850	19850	19850	0
182	20230711	174100	305735070	19850	19850	19850	19850	515
183	20230711	174000	305735070	19850	19850	19850	19850	0
184	20230711	173900	305735070	19850	19850	19850	19850	0
185	20230711	173800	305735070	19850	19850	19850	19850	0
186	20230711	173700	305735070	19850	19850	19850	19850	0
187	20230711	173600	305735070	19850	19850	19850	19850	0
188	20230711	173500	305735070	19850	19850	19850	19850	0
189	20230711	173400	305735070	19850	19850	19850	19850	0
190	20230711	173300	305735070	19850	19850	19850	19850	0
191	20230711	173200	305735070	19850	19850	19850	19850	0
192	20230711	173100	305735070	19850	19850	19850	19850	0
193	20230711	173000	305735070	19850	19850	19850	19850	0
194	20230711	172900	305735070	19850	19850	19850	19850	0
195	20230711	172800	305735070	19850	19850	19850	19850	0
196	20230711	172700	305735070	19850	19850	19850	19850	0
197	20230711	172600	305735070	19850	19850	19850	19850	0
198	20230711	172500	305735070	19850	19850	19850	19850	0
199	20230711	172400	305735070	19850	19850	19850	19850	0
200	20230711	172300	305735070	19850	19850	19850	19850	0
201	20230711	172200	305735070	19850	19850	19850	19850	0
202	20230711	172100	305735070	19850	19850	19850	19850	0
203	20230711	172000	305735070	19850	19850	19850	19850	0
204	20230711	171900	305735070	19850	19850	19850	19850	0
205	20230711	171800	305735070	19850	19850	19850	19850	0
206	20230711	171700	305735070	19850	19850	19850	19850	0
207	20230711	171600	305735070	19850	19850	19850	19850	0
208	20230711	171500	305735070	19850	19850	19850	19850	0
209	20230711	171400	305735070	19850	19850	19850	19850	0
210	20230711	171300	305735070	19850	19850	19850	19850	0
211	20230711	171200	305735070	19850	19850	19850	19850	0
212	20230711	171100	305735070	19850	19850	19850	19850	515
213	20230711	171000	305735070	19850	19850	19850	19850	0
214	20230711	170900	305735070	19850	19850	19850	19850	0
215	20230711	170800	305735070	19850	19850	19850	19850	0
216	20230711	170700	305735070	19850	19850	19850	19850	0
217	20230711	170600	305735070	19850	19850	19850	19850	0
218	20230711	170500	305735070	19850	19850	19850	19850	0
219	20230711	170400	305735070	19850	19850	19850	19850	0
220	20230711	170300	305735070	19850	19850	19850	19850	0
221	20230711	170200	305735070	19850	19850	19850	19850	0
222	20230711	170100	305735070	19850	19850	19850	19850	0
223	20230711	170000	305735070	19850	19850	19850	19850	0
224	20230711	165900	305735070	19850	19850	19850	19850	0
225	20230711	165800	305735070	19850	19850	19850	19850	0
226	20230711	165700	305735070	19850	19850	19850	19850	0
227	20230711	165600	305735070	19850	19850	19850	19850	0
228	20230711	165500	305735070	19850	19850	19850	19850	0
229	20230711	165400	305735070	19850	19850	19850	19850	0
230	20230711	165300	305735070	19850	19850	19850	19850	0
231	20230711	165200	305735070	19850	19850	19850	19850	0
232	20230711	165100	305735070	19850	19850	19850	19850	0
233	20230711	165000	305735070	19850	19850	19850	19850	0
234	20230711	164900	305735070	19850	19850	19850	19850	0
235	20230711	164800	305735070	19850	19850	19850	19850	0
236	20230711	164700	305735070	19850	19850	19850	19850	0
237	20230711	164600	305735070	19850	19850	19850	19850	0
238	20230711	164500	305735070	19850	19850	19850	19850	0
239	20230711	164400	305735070	19850	19850	19850	19850	0
240	20230711	164300	305735070	19850	19850	19850	19850	0
241	20230711	164200	305735070	19850	19850	19850	19850	0
242	20230711	164100	305735070	19850	19850	19850	19850	515
243	20230711	164000	305735070	19850	19850	19850	19850	0
244	20230711	163900	305735070	19850	19850	19850	19850	0
245	20230711	163800	305735070	19850	19850	19850	19850	0
246	20230711	163700	305735070	19850	19850	19850	19850	0
247	20230711	163600	305735070	19850	19850	19850	19850	0
248	20230711	163500	305735070	19850	19850	19850	19850	0
249	20230711	163400	305735070	19850	19850	19850	19850	0
250	20230711	163300	305735070	19850	19850	19850	19850	0
251	20230711	163200	305735070	19850	19850	19850	19850	0
252	20230711	163100	305735070	19850	19850	19850	19850	0
253	20230711	163000	305735070	19850	19850	19850	19850	0
254	20230711	162900	305735070	19850	19850	19850	19850	0
255	20230711	162800	305735070	19850	19850	19850	19850	0
256	20230711	162700	305735070	19850	19850	19850	19850	0
257	20230711	162600	305735070	19850	19850	19850	19850	0
258	20230711	162500	305735070	19850	19850	19850	19850	0
259	20230711	162400	305735070	19850	19850	19850	19850	0
260	20230711	162300	305735070	19850	19850	19850	19850	0
261	20230711	162200	305735070	19850	19850	19850	19850	0
262	20230711	162100	305735070	19850	19850	19850	19850	0
263	20230711	162000	305735070	19850	19850	19850	19850	0
264	20230711	161900	305735070	19850	19850	19850	19850	0
265	20230711	161800	305735070	19850	19850	19850	19850	0
266	20230711	161700	305735070	19850	19850	19850	19850	0
267	20230711	161600	305735070	19850	19850	19850	19850	0
268	20230711	161500	305735070	19850	19850	19850	19850	0
269	20230711	161400	305735070	19850	19850	19850	19850	0
270	20230711	161300	305735070	19850	19850	19850	19850	0
271	20230711	161200	305735070	19850	19850	19850	19850	0
272	20230711	161100	305735070	19850	19850	19850	19850	515
273	20230711	161000	305735070	19850	19850	19850	19850	0
274	20230711	160900	305735070	19850	19850	19850	19850	0
275	20230711	160800	305735070	19850	19850	19850	19850	0
276	20230711	160700	305735070	19850	19850	19850	19850	0
277	20230711	160600	305735070	19850	19850	19850	19850	0
278	20230711	160500	305735070	19850	19850	19850	19850	0
279	20230711	160400	305735070	19850	19850	19850	19850	0
280	20230711	160300	305735070	19850	19850	19850	19850	0
281	20230711	160200	305735070	19850	19850	19850	19850	0
282	20230711	160100	305735070	19850	19850	19850	19850	0
283	20230711	160000	305735070	19850	19850	19850	19850	0
284	20230711	155900	305735070	19850	19850	19850	19850	0
285	20230711	155800	305735070	19850	19850	19850	19850	0
286	20230711	155700	305735070	19850	19850	19850	19850	0
287	20230711	155600	305735070	19850	19850	19850	19850	0
288	20230711	155500	305735070	19850	19850	19850	19850	0
289	20230711	155400	305735070	19850	19850	19850	19850	0
290	20230711	155300	305735070	19850	19850	19850	19850	0
291	20230711	155200	305735070	19850	19850	19850	19850	0
292	20230711	155100	305735070	19850	19850	19850	19850	0
293	20230711	155000	305735070	19850	19850	19850	19850	0
294	20230711	154900	305735070	19850	19850	19850	19850	0
295	20230711	154800	305735070	19850	19850	19850	19850	0
296	20230711	154700	305735070	19850	19850	19850	19850	0
297	20230711	154600	305735070	19850	19850	19850	19850	0
298	20230711	154500	305735070	19850	19850	19850	19850	0
299	20230711	154400	305735070	19850	19850	19850	19850	0
300	20230711	154300	305735070	19850	19850	19850	19850	0
301	20230711	154200	305735070	19850	19850	19850	19850	0
302	20230711	154100	305735070	19850	19850	19850	19850	515
303	20230711	154000	305735070	19850	19850	19850	19850	0
304	20230711	153900	305735070	19850	19850	19850	19850	0
305	20230711	153800	305735070	19850	19850	19850	19850	0
306	20230711	153700	305735070	19850	19850	19850	19850	0
307	20230711	153600	305735070	19850	19850	19850	19850	0
308	20230711	153500	305735070	19850	19850	19850	19850	0
309	20230711	153400	305735070	19850	19850	19850	19850	0
310	20230711	153300	305735070	19850	19850	19850	19850	0
311	20230711	153200	305735070	19850	19850	19850	19850	0
312	20230711	153100	305735070	19850	19850	19850	19850	0
313	20230711	153000	305735070	19850	19850	19850	19850	515
314	20230711	152900	295512320	19840	19840	19840	19840	0
315	20230711	152800	295512320	19840	19840	19840	19840	0
316	20230711	152700	295512320	19840	19840	19840	19840	0
317	20230711	152600	295512320	19840	19840	19840	19840	0
318	20230711	152500	295512320	19840	19840	19840	19840	0
319	20230711	152400	295512320	19840	19840	19840	19840	0
320	20230711	152300	295512320	19840	19840	19840	19840	0
321	20230711	152200	295512320	19840	19840	19840	19840	0
322	20230711	152100	295512320	19840	19840	19840	19840	0
323	20230711	152000	295512320	19840	19840	19840	19840	0
324	20230711	151900	295512320	19840	19840	19840	19840	0
325	20230711	151800	295512320	19840	19800	19840	19800	169
326	20230711	151700	292165870	19790	19760	19790	19760	5
327	20230711	151600	292066950	19740	19740	19740	19740	0
328	20230711	151500	292066950	19740	19740	19740	19740	21
329	20230711	151400	291652410	19740	19740	19740	19740	0
330	20230711	151300	291652410	19740	19760	19760	19740	52
331	20230711	151200	290624930	19760	19760	19760	19760	0
332	20230711	151100	290624930	19760	19770	19770	19760	10
333	20230711	151000	290427240	19770	19770	19770	19770	2
334	20230711	150900	290387700	19780	19780	19780	19780	0
335	20230711	150800	290387700	19780	19780	19780	19780	0
336	20230711	150700	290387700	19780	19780	19780	19780	0
337	20230711	150600	290387700	19780	19780	19780	19780	10
338	20230711	150500	290189900	19780	19780	19780	19780	59
339	20230711	150400	289022880	19800	19800	19800	19800	0
340	20230711	150300	289022880	19800	19800	19800	19800	1
341	20230711	150200	289003080	19800	19800	19800	19800	0
342	20230711	150100	289003080	19800	19800	19800	19800	1
343	20230711	150000	288983280	19800	19800	19800	19800	1
344	20230711	145900	288963480	19800	19800	19800	19800	2
345	20230711	145800	288923880	19800	19800	19800	19800	10
346	20230711	145700	288725880	19820	19820	19820	19820	0
347	20230711	145600	288725880	19820	19820	19820	19820	0
348	20230711	145500	288725880	19820	19820	19820	19820	4
349	20230711	145400	288646600	19820	19820	19820	19820	116
350	20230711	145300	286347480	19820	19820	19820	19820	0
351	20230711	145200	286347480	19820	19820	19820	19820	0
352	20230711	145100	286347480	19820	19820	19820	19820	2
353	20230711	145000	286307840	19800	19800	19800	19800	0
354	20230711	144900	286307840	19800	19800	19800	19800	0
355	20230711	144800	286307840	19800	19800	19800	19800	1
356	20230711	144700	286288040	19810	19800	19810	19800	3
357	20230711	144600	286228620	19800	19800	19800	19800	0
358	20230711	144500	286228620	19800	19800	19800	19800	0
359	20230711	144400	286228620	19800	19800	19800	19800	1
360	20230711	144300	286208820	19800	19800	19800	19800	1
361	20230711	144200	286189020	19800	19800	19800	19800	0
362	20230711	144100	286189020	19800	19800	19800	19800	3
363	20230711	144000	286129620	19800	19800	19800	19800	5
364	20230711	143900	286030620	19800	19800	19800	19800	3
365	20230711	143800	285971220	19800	19790	19800	19790	20
366	20230711	143700	285575370	19800	19800	19800	19800	3
367	20230711	143600	285515970	19800	19800	19800	19800	3
368	20230711	143500	285456570	19780	19780	19780	19780	0
369	20230711	143400	285456570	19780	19790	19790	19780	283
370	20230711	143300	279858800	19790	19800	19800	19790	64
371	20230711	143200	278592210	19800	19800	19800	19800	155
372	20230711	143100	275523210	19820	19820	19820	19820	0
373	20230711	143000	275523210	19820	19820	19820	19820	4
374	20230711	142900	275443930	19820	19820	19820	19820	1
375	20230711	142800	275424110	19820	19820	19820	19820	0
376	20230711	142700	275424110	19820	19800	19820	19800	267
377	20230711	142600	270132410	19820	19820	19820	19820	0
378	20230711	142500	270132410	19820	19820	19820	19820	0
379	20230711	142400	270132410	19820	19820	19820	19820	0
380	20230711	142300	270132410	19820	19820	19820	19820	0
381	20230711	142200	270132410	19820	19820	19820	19820	0
382	20230711	142100	270132410	19820	19820	19820	19820	1
383	20230711	142000	270112590	19820	19820	19820	19820	3
384	20230711	141900	270053130	19800	19800	19800	19800	0
385	20230711	141800	270053130	19800	19820	19820	19800	13
386	20230711	141700	269795670	19810	19800	19810	19800	41
387	20230711	141600	268983830	19800	19800	19800	19800	0
388	20230711	141500	268983830	19800	19800	19800	19800	0
389	20230711	141400	268983830	19800	19800	19800	19800	0
390	20230711	141300	268983830	19800	19800	19800	19800	0
391	20230711	141200	268983830	19800	19800	19800	19800	0
392	20230711	141100	268983830	19800	19800	19800	19800	0
393	20230711	141000	268983830	19800	19800	19800	19800	0
394	20230711	140900	268983830	19800	19800	19800	19800	1
395	20230711	140800	268964030	19800	19800	19800	19800	0
396	20230711	140700	268964030	19800	19800	19800	19800	0
397	20230711	140600	268964030	19800	19800	19800	19800	0
398	20230711	140500	268964030	19800	19800	19800	19800	0
399	20230711	140400	268964030	19800	19800	19800	19800	0
400	20230711	140300	268964030	19800	19800	19800	19800	0
401	20230711	140200	268964030	19800	19800	19800	19800	1
402	20230711	140100	268944230	19800	19800	19800	19800	0
403	20230711	140000	268944230	19800	19800	19800	19800	0
404	20230711	135900	268944230	19800	19800	19800	19800	0
405	20230711	135800	268944230	19800	19800	19800	19800	0
406	20230711	135700	268944230	19800	19800	19800	19800	1
407	20230711	135600	268924430	19780	19780	19780	19780	0
408	20230711	135500	268924430	19780	19780	19780	19780	0
409	20230711	135400	268924430	19780	19780	19780	19780	0
410	20230711	135300	268924430	19780	19780	19780	19780	1
411	20230711	135200	268904650	19800	19800	19800	19800	0
412	20230711	135100	268904650	19800	19800	19800	19800	0
413	20230711	135000	268904650	19800	19800	19800	19800	0
414	20230711	134900	268904650	19800	19800	19800	19800	0
415	20230711	134800	268904650	19800	19800	19800	19800	0
416	20230711	134700	268904650	19800	19800	19800	19800	0
417	20230711	134600	268904650	19800	19800	19800	19800	3
418	20230711	134500	268845250	19850	19800	19850	19800	32
419	20230711	134400	268211600	19830	19760	19830	19760	101
420	20230711	134300	266212800	19760	19760	19760	19760	6
421	20230711	134200	266094240	19760	19760	19760	19760	9
422	20230711	134100	265916400	19740	19740	19740	19740	0
423	20230711	134000	265916400	19740	19740	19740	19740	1
424	20230711	133900	265896660	19760	19760	19760	19760	0
425	20230711	133800	265896660	19760	19760	19760	19760	2
426	20230711	133700	265857140	19760	19760	19760	19760	6
427	20230711	133600	265738580	19760	19760	19760	19760	6
428	20230711	133500	265620020	19760	19760	19760	19760	5
429	20230711	133400	265521220	19760	19800	19800	19760	938
430	20230711	133300	246966900	19800	19800	19800	19800	0
431	20230711	133200	246966900	19800	19800	19800	19800	0
432	20230711	133100	246966900	19800	19800	19800	19800	0
433	20230711	133000	246966900	19800	19740	19800	19740	7
434	20230711	132900	246828360	19730	19730	19730	19730	2
435	20230711	132800	246788900	19730	19720	19730	19720	5
436	20230711	132700	246690290	19720	19720	19720	19720	11
437	20230711	132600	246473370	19720	19720	19720	19720	0
438	20230711	132500	246473370	19720	19720	19720	19720	20
439	20230711	132400	246078970	19720	19720	19720	19720	6
440	20230711	132300	245960650	19720	19720	19720	19720	24
441	20230711	132200	245487370	19720	19720	19720	19720	2
442	20230711	132100	245447930	19720	19720	19720	19720	9
443	20230711	132000	245270450	19720	19720	19720	19720	0
444	20230711	131900	245270450	19720	19720	19720	19720	66
445	20230711	131800	243968930	19710	19710	19710	19710	1
446	20230711	131700	243949220	19700	19700	19700	19700	102
447	20230711	131600	241939820	19700	19700	19700	19700	0
448	20230711	131500	241939820	19700	19700	19700	19700	0
449	20230711	131400	241939820	19700	19700	19700	19700	101
450	20230711	131300	239950120	19700	19700	19700	19700	14
451	20230711	131200	239674320	19700	19700	19700	19700	2
452	20230711	131100	239634920	19700	19700	19800	19700	101
453	20230711	131000	237637990	19700	19700	19700	19700	0
454	20230711	130900	237637990	19700	19700	19700	19700	0
455	20230711	130800	237637990	19700	19700	19700	19700	0
456	20230711	130700	237637990	19700	19740	19740	19700	45
457	20230711	130600	236750350	19730	19730	19730	19730	0
458	20230711	130500	236750350	19730	19730	19730	19730	0
459	20230711	130400	236750350	19730	19730	19730	19730	0
460	20230711	130300	236750350	19730	19730	19730	19730	0
461	20230711	130200	236750350	19730	19730	19730	19730	0
462	20230711	130100	236750350	19730	19730	19730	19730	8
463	20230711	130000	236592510	19730	19730	19730	19730	67
464	20230711	125900	235270600	19720	19720	19720	19720	0
465	20230711	125800	235270600	19720	19720	19720	19720	0
466	20230711	125700	235270600	19720	19720	19720	19720	2
467	20230711	125600	235231160	19660	19660	19660	19660	0
468	20230711	125500	235231160	19660	19660	19660	19660	0
469	20230711	125400	235231160	19660	19660	19660	19660	4
470	20230711	125300	235152520	19660	19650	19660	19650	7
471	20230711	125200	235014910	19650	19650	19650	19650	8
472	20230711	125100	234857710	19650	19650	19650	19650	7
473	20230711	125000	234720160	19670	19640	19670	19640	28
474	20230711	124900	234169550	19640	19620	19640	19620	6
475	20230711	124800	234051760	19670	19620	19670	19620	451
476	20230711	124700	225180800	19620	19620	19620	19620	36
477	20230711	124600	224474480	19620	19620	19620	19620	2
478	20230711	124500	224435240	19620	19620	19620	19620	5
479	20230711	124400	224337140	19600	19600	19600	19600	0
480	20230711	124300	224337140	19600	19620	19620	19600	11
481	20230711	124200	224121460	19620	19620	19620	19620	7
482	20230711	124100	223984120	19620	19610	19620	19610	8
483	20230711	124000	223827190	19610	19610	19610	19610	378
484	20230711	123900	216414610	19590	19590	19590	19590	0
485	20230711	123800	216414610	19590	19590	19590	19590	0
486	20230711	123700	216414610	19590	19590	19590	19590	0
487	20230711	123600	216414610	19590	19590	19590	19590	0
488	20230711	123500	216414610	19590	19590	19590	19590	0
489	20230711	123400	216414610	19590	19590	19590	19590	3
490	20230711	123300	216355840	19590	19590	19590	19590	0
491	20230711	123200	216355840	19590	19590	19590	19590	0
492	20230711	123100	216355840	19590	19590	19590	19590	0
493	20230711	123000	216355840	19590	19590	19590	19590	0
494	20230711	122900	216355840	19590	19590	19590	19590	19
495	20230711	122800	215983630	19590	19590	19590	19590	0
496	20230711	122700	215983630	19590	19590	19590	19590	0
497	20230711	122600	215983630	19590	19600	19600	19590	124
498	20230711	122500	213554370	19590	19590	19590	19590	0
499	20230711	122400	213554370	19590	19590	19590	19590	0
500	20230711	122300	213554370	19590	19590	19590	19590	0
501	20230711	122200	213554370	19590	19590	19590	19590	0
502	20230711	122100	213554370	19590	19590	19590	19590	0
503	20230711	122000	213554370	19590	19610	19610	19590	33
504	20230711	121900	212907830	19610	19610	19610	19610	0
505	20230711	121800	212907830	19610	19610	19610	19610	0
506	20230711	121700	212907830	19610	19610	19610	19610	0
507	20230711	121600	212907830	19610	19610	19610	19610	0
508	20230711	121500	212907830	19610	19610	19610	19610	0
509	20230711	121400	212907830	19610	19610	19610	19610	0
510	20230711	121300	212907830	19610	19610	19610	19610	0
511	20230711	121200	212907830	19610	19610	19610	19610	0
512	20230711	121100	212907830	19610	19610	19610	19610	0
513	20230711	121000	212907830	19610	19610	19610	19610	2
514	20230711	120900	212868610	19610	19610	19610	19610	0
515	20230711	120800	212868610	19610	19610	19610	19610	1
516	20230711	120700	212849000	19600	19620	19620	19600	4
517	20230711	120600	212770550	19640	19640	19640	19640	3
518	20230711	120500	212711630	19640	19640	19640	19640	2
519	20230711	120400	212672350	19640	19640	19640	19640	2
520	20230711	120300	212633070	19640	19640	19640	19640	1
521	20230711	120200	212613430	19630	19630	19630	19630	0
522	20230711	120100	212613430	19630	19630	19630	19630	69
523	20230711	120000	211258960	19630	19630	19630	19630	0
524	20230711	115900	211258960	19630	19630	19630	19630	0
525	20230711	115800	211258960	19630	19630	19630	19630	0
526	20230711	115700	211258960	19630	19630	19630	19630	0
527	20230711	115600	211258960	19630	19630	19630	19630	0
528	20230711	115500	211258960	19630	19640	19640	19630	130
529	20230711	115400	208707020	19640	19640	19640	19640	102
530	20230711	115300	206703740	19640	19640	19640	19640	0
531	20230711	115200	206703740	19640	19640	19640	19640	1
532	20230711	115100	206684100	19640	19640	19640	19640	0
533	20230711	115000	206684100	19640	19640	19640	19640	0
534	20230711	114900	206684100	19640	19640	19640	19640	0
535	20230711	114800	206684100	19640	19640	19640	19640	0
536	20230711	114700	206684100	19640	19650	19650	19640	10
537	20230711	114600	206487680	19650	19650	19650	19650	0
538	20230711	114500	206487680	19650	19650	19650	19650	0
539	20230711	114400	206487680	19650	19650	19650	19650	1
540	20230711	114300	206468030	19650	19650	19650	19650	1
541	20230711	114200	206448380	19650	19650	19650	19650	0
542	20230711	114100	206448380	19650	19650	19650	19650	0
543	20230711	114000	206448380	19650	19650	19650	19650	0
544	20230711	113900	206448380	19650	19650	19650	19650	1
545	20230711	113800	206428730	19630	19630	19630	19630	0
546	20230711	113700	206428730	19630	19630	19630	19630	0
547	20230711	113600	206428730	19630	19630	19630	19630	0
548	20230711	113500	206428730	19630	19620	19630	19620	279
549	20230711	113400	200954740	19620	19600	19620	19600	198
550	20230711	113300	197071300	19580	19580	19580	19580	0
551	20230711	113200	197071300	19580	19580	19580	19580	0
552	20230711	113100	197071300	19580	19580	19580	19580	0
553	20230711	113000	197071300	19580	19580	19580	19580	0
554	20230711	112900	197071300	19580	19580	19580	19580	0
555	20230711	112800	197071300	19580	19580	19580	19580	0
556	20230711	112700	197071300	19580	19580	19580	19580	1
557	20230711	112600	197051720	19580	19610	19610	19580	515
558	20230711	112500	186953460	19600	19600	19600	19600	0
559	20230711	112400	186953460	19600	19600	19600	19600	0
560	20230711	112300	186953460	19600	19590	19600	19590	8
561	20230711	112200	186796670	19580	19580	19580	19580	0
562	20230711	112100	186796670	19580	19580	19580	19580	0
563	20230711	112000	186796670	19580	19580	19580	19580	2
564	20230711	111900	186757510	19580	19580	19580	19580	2
565	20230711	111800	186718350	19560	19560	19560	19560	0
566	20230711	111700	186718350	19560	19560	19560	19560	0
567	20230711	111600	186718350	19560	19560	19560	19560	0
568	20230711	111500	186718350	19560	19560	19560	19560	0
569	20230711	111400	186718350	19560	19560	19560	19560	0
570	20230711	111300	186718350	19560	19560	19560	19560	59
571	20230711	111200	185564310	19570	19570	19570	19570	1
572	20230711	111100	185544740	19560	19560	19560	19560	20
573	20230711	111000	185153540	19560	19560	19560	19560	0
574	20230711	110900	185153540	19560	19560	19560	19560	3
575	20230711	110800	185094860	19560	19540	19560	19540	2
576	20230711	110700	185055760	19500	19500	19500	19500	0
577	20230711	110600	185055760	19500	19480	19500	19480	5
578	20230711	110500	184958310	19430	19330	19430	19330	6
579	20230711	110400	184842090	19330	19530	19530	19250	988
580	20230711	110300	165644430	19540	19560	19560	19540	615
581	20230711	110200	153625710	19560	19560	19560	19560	0
582	20230711	110100	153625710	19560	19560	19560	19560	1
583	20230711	110000	153606150	19570	19590	19590	19570	586
584	20230711	105900	142132900	19580	19580	19580	19580	0
585	20230711	105800	142132900	19580	19580	19580	19580	0
586	20230711	105700	142132900	19580	19580	19580	19580	0
587	20230711	105600	142132900	19580	19580	19580	19580	0
588	20230711	105500	142132900	19580	19580	19580	19580	0
589	20230711	105400	142132900	19580	19580	19580	19580	0
590	20230711	105300	142132900	19580	19580	19580	19580	0
591	20230711	105200	142132900	19580	19580	19580	19580	0
592	20230711	105100	142132900	19580	19580	19580	19580	0
593	20230711	105000	142132900	19580	19580	19580	19580	0
594	20230711	104900	142132900	19580	19580	19580	19580	20
595	20230711	104800	141741300	19580	19580	19580	19580	0
596	20230711	104700	141741300	19580	19580	19580	19580	0
597	20230711	104600	141741300	19580	19580	19580	19580	1
598	20230711	104500	141721720	19600	19600	19600	19600	0
599	20230711	104400	141721720	19600	19600	19600	19600	95
600	20230711	104300	139859720	19630	19630	19630	19630	0
601	20230711	104200	139859720	19630	19630	19630	19630	10
602	20230711	104100	139663420	19630	19630	19630	19630	0
603	20230711	104000	139663420	19630	19650	19650	19630	478
604	20230711	103900	130275660	19700	19700	19700	19700	0
605	20230711	103800	130275660	19700	19670	19700	19670	50
606	20230711	103700	129290710	19680	19680	19680	19680	50
607	20230711	103600	128306710	19690	19690	19690	19690	1263
608	20230711	103500	103438240	19700	19690	19700	19690	460
609	20230711	103400	94377040	19700	19700	19700	19700	0
610	20230711	103300	94377040	19700	19700	19700	19700	0
611	20230711	103200	94377040	19700	19700	19700	19700	0
612	20230711	103100	94377040	19700	19700	19700	19700	119
613	20230711	103000	92032740	19700	19710	19710	19700	18
614	20230711	102900	91678120	19730	19730	19730	19730	0
615	20230711	102800	91678120	19730	19730	19730	19730	0
616	20230711	102700	91678120	19730	19730	19730	19730	0
617	20230711	102600	91678120	19730	19730	19730	19730	81
618	20230711	102500	90079990	19700	19700	19700	19700	0
619	20230711	102400	90079990	19700	19700	19700	19700	0
620	20230711	102300	90079990	19700	19700	19700	19700	0
621	20230711	102200	90079990	19700	19720	19720	19700	120
622	20230711	102100	87714890	19740	19740	19740	19740	15
623	20230711	102000	87418790	19740	19740	19740	19740	2
624	20230711	101900	87379310	19740	19760	19800	19740	144
625	20230711	101800	84533750	19750	19760	19780	19750	449
626	20230711	101700	75658660	19760	19740	19760	19740	50
627	20230711	101600	74670680	19740	19730	19740	19730	62
628	20230711	101500	73446810	19720	19720	19720	19720	1
629	20230711	101400	73427090	19720	19720	19720	19720	4
630	20230711	101300	73348210	19720	19720	19720	19720	12
631	20230711	101200	73111570	19720	19720	19720	19720	0
632	20230711	101100	73111570	19720	19710	19720	19710	100
633	20230711	101000	71139580	19690	19690	19690	19690	0
634	20230711	100900	71139580	19690	19690	19690	19690	0
635	20230711	100800	71139580	19690	19720	19720	19690	12
636	20230711	100700	70903190	19710	19710	19710	19710	1
637	20230711	100600	70883480	19720	19710	19720	19710	32
638	20230711	100500	70252450	19720	19720	19720	19720	36
639	20230711	100400	69542530	19700	19700	19700	19700	1
640	20230711	100300	69522830	19720	19720	19720	19720	35
641	20230711	100200	68832630	19720	19700	19720	19700	45
642	20230711	100100	67945260	19680	19680	19680	19680	100
643	20230711	100000	65977260	19700	19720	19720	19700	146
644	20230711	095900	63101040	19700	19700	19700	19700	0
645	20230711	095800	63101040	19700	19700	19700	19700	0
646	20230711	095700	63101040	19700	19700	19700	19700	1
647	20230711	095600	63081340	19740	19690	19740	19690	54
648	20230711	095500	62015620	19690	19690	19690	19690	0
649	20230711	095400	62015620	19690	19690	19690	19690	0
650	20230711	095300	62015620	19690	19690	19690	19690	1
651	20230711	095200	61995930	19680	19670	19680	19670	101
652	20230711	095100	60008260	19770	19770	19770	19770	0
653	20230711	095000	60008260	19770	19660	19770	19660	10
654	20230711	094900	59810670	19660	19660	19660	19660	102
655	20230711	094800	57805350	19650	19660	19660	19650	69
656	20230711	094700	56449410	19660	19660	19660	19660	1
657	20230711	094600	56429750	19660	19660	19660	19660	0
658	20230711	094500	56429750	19660	19660	19660	19660	1
659	20230711	094400	56410090	19660	19660	19660	19660	90
660	20230711	094300	54640690	19660	19660	19660	19660	20
661	20230711	094200	54247490	19660	19660	19660	19660	57
662	20230711	094100	53126870	19630	19630	19630	19620	115
663	20230711	094000	50870520	19630	19630	19630	19630	4
664	20230711	093900	50792000	19630	19630	19630	19630	3
665	20230711	093800	50733110	19630	19700	19770	19630	58
666	20230711	093700	49591790	19700	19720	19720	19700	151
667	20230711	093600	46614730	19720	19720	19720	19720	3
668	20230711	093500	46555570	19780	19700	19780	19700	86
669	20230711	093400	44859770	19600	19610	19610	19590	102
670	20230711	093300	42861560	19610	19610	19610	19610	1
671	20230711	093200	42841950	19590	19590	19590	19590	6
672	20230711	093100	42724410	19590	19580	19690	19560	72
673	20230711	093000	41308490	19580	19570	19580	19550	17
674	20230711	092900	40976070	19680	19530	19680	19530	9
675	20230711	092800	40799360	19530	19530	19530	19530	4
676	20230711	092700	40721240	19530	19530	19530	19530	8
677	20230711	092600	40565000	19520	19600	19600	19520	559
678	20230711	092500	29631980	19690	19690	19690	19690	0
679	20230711	092400	29631980	19690	19690	19690	19690	0
680	20230711	092300	29631980	19690	19690	19690	19690	1
681	20230711	092200	29612290	19690	19690	19690	19690	0
682	20230711	092100	29612290	19690	19480	19690	19480	360
683	20230711	092000	22589530	19330	19330	19330	19330	0
684	20230711	091900	22589530	19330	19320	19330	19320	36
685	20230711	091800	21894000	19320	19320	19320	19320	2
686	20230711	091700	21855360	19310	19320	19320	19310	88
687	20230711	091600	20155400	19320	19330	19330	19320	300
688	20230711	091500	14359370	19330	19330	19330	19330	201
689	20230711	091400	10474040	19320	19320	19320	19320	211
690	20230711	091300	6397520	19320	19320	19320	19320	9
691	20230711	091200	6223640	19320	19300	19320	19250	47
692	20230711	091100	5317910	19300	19300	19310	19300	37
693	20230711	091000	4603760	19490	19490	19490	19490	0
694	20230711	090900	4603760	19490	19490	19490	19490	0
695	20230711	090800	4603760	19490	19490	19490	19490	0
696	20230711	090700	4603760	19490	19490	19490	19490	8
697	20230711	090600	4447840	19490	19490	19490	19490	1
698	20230711	090500	4428350	19490	19490	19490	19490	3
699	20230711	090400	4369880	19500	19500	19500	19500	114
700	20230711	090300	2146880	19500	19500	19500	19500	38
701	20230711	090200	1405880	19550	19550	19550	19550	1
702	20230711	090100	1386330	19500	19500	19500	19500	10
703	20230711	090000	1191330	19530	19530	19530	19530	61