KissMeData/036810/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191400	2790434480	19190	19190	19190	19190	1306
3	20230712	191300	2790434480	19190	19190	19190	19190	0
4	20230712	191200	2790434480	19190	19190	19190	19190	0
5	20230712	191100	2790434480	19190	19190	19190	19190	0
6	20230712	191000	2790434480	19190	19190	19190	19190	0
7	20230712	190900	2790434480	19190	19190	19190	19190	0
8	20230712	190800	2790434480	19190	19190	19190	19190	0
9	20230712	190700	2790434480	19190	19190	19190	19190	0
10	20230712	190600	2790434480	19190	19190	19190	19190	0
11	20230712	190500	2790434480	19190	19190	19190	19190	0
12	20230712	190400	2790434480	19190	19190	19190	19190	0
13	20230712	190300	2790434480	19190	19190	19190	19190	0
14	20230712	190200	2790434480	19190	19190	19190	19190	0
15	20230712	190100	2790434480	19190	19190	19190	19190	0
16	20230712	190000	2790434480	19190	19190	19190	19190	0
17	20230712	185900	2790434480	19190	19190	19190	19190	0
18	20230712	185800	2790434480	19190	19190	19190	19190	0
19	20230712	185700	2790434480	19190	19190	19190	19190	0
20	20230712	185600	2790434480	19190	19190	19190	19190	0
21	20230712	185500	2790434480	19190	19190	19190	19190	0
22	20230712	185400	2790434480	19190	19190	19190	19190	0
23	20230712	185300	2790434480	19190	19190	19190	19190	0
24	20230712	185200	2790434480	19190	19190	19190	19190	0
25	20230712	185100	2790434480	19190	19190	19190	19190	0
26	20230712	185000	2790434480	19190	19190	19190	19190	0
27	20230712	184900	2790434480	19190	19190	19190	19190	0
28	20230712	184800	2790434480	19190	19190	19190	19190	0
29	20230712	184700	2790434480	19190	19190	19190	19190	0
30	20230712	184600	2790434480	19190	19190	19190	19190	0
31	20230712	184500	2790434480	19190	19190	19190	19190	0
32	20230712	184400	2790434480	19190	19190	19190	19190	1306
33	20230712	184300	2790434480	19190	19190	19190	19190	0
34	20230712	184200	2790434480	19190	19190	19190	19190	0
35	20230712	184100	2790434480	19190	19190	19190	19190	0
36	20230712	184000	2790434480	19190	19190	19190	19190	0
37	20230712	183900	2790434480	19190	19190	19190	19190	0
38	20230712	183800	2790434480	19190	19190	19190	19190	0
39	20230712	183700	2790434480	19190	19190	19190	19190	0
40	20230712	183600	2790434480	19190	19190	19190	19190	0
41	20230712	183500	2790434480	19190	19190	19190	19190	0
42	20230712	183400	2790434480	19190	19190	19190	19190	0
43	20230712	183300	2790434480	19190	19190	19190	19190	0
44	20230712	183200	2790434480	19190	19190	19190	19190	0
45	20230712	183100	2790434480	19190	19190	19190	19190	0
46	20230712	183000	2790434480	19190	19190	19190	19190	0
47	20230712	182900	2790434480	19190	19190	19190	19190	0
48	20230712	182800	2790434480	19190	19190	19190	19190	0
49	20230712	182700	2790434480	19190	19190	19190	19190	0
50	20230712	182600	2790434480	19190	19190	19190	19190	0
51	20230712	182500	2790434480	19190	19190	19190	19190	0
52	20230712	182400	2790434480	19190	19190	19190	19190	0
53	20230712	182300	2790434480	19190	19190	19190	19190	0
54	20230712	182200	2790434480	19190	19190	19190	19190	0
55	20230712	182100	2790434480	19190	19190	19190	19190	0
56	20230712	182000	2790434480	19190	19190	19190	19190	0
57	20230712	181900	2790434480	19190	19190	19190	19190	0
58	20230712	181800	2790434480	19190	19190	19190	19190	0
59	20230712	181700	2790434480	19190	19190	19190	19190	0
60	20230712	181600	2790434480	19190	19190	19190	19190	0
61	20230712	181500	2790434480	19190	19190	19190	19190	0
62	20230712	181400	2790434480	19190	19190	19190	19190	1306
63	20230712	181300	2790434480	19190	19190	19190	19190	0
64	20230712	181200	2790434480	19190	19190	19190	19190	0
65	20230712	181100	2790434480	19190	19190	19190	19190	0
66	20230712	181000	2790434480	19190	19190	19190	19190	0
67	20230712	180900	2790434480	19190	19190	19190	19190	0
68	20230712	180800	2790434480	19190	19190	19190	19190	0
69	20230712	180700	2790434480	19190	19190	19190	19190	0
70	20230712	180600	2790434480	19190	19190	19190	19190	0
71	20230712	180500	2790434480	19190	19190	19190	19190	0
72	20230712	180400	2790434480	19190	19190	19190	19190	0
73	20230712	180300	2790434480	19190	19190	19190	19190	0
74	20230712	180200	2790434480	19190	19190	19190	19190	0
75	20230712	180100	2790434480	19190	19190	19190	19190	0
76	20230712	180000	2790434480	19190	19190	19190	19190	0
77	20230712	175900	2790434480	19190	19190	19190	19190	0
78	20230712	175800	2790434480	19190	19190	19190	19190	0
79	20230712	175700	2790434480	19190	19190	19190	19190	0
80	20230712	175600	2790434480	19190	19190	19190	19190	0
81	20230712	175500	2790434480	19190	19190	19190	19190	0
82	20230712	175400	2790434480	19190	19190	19190	19190	0
83	20230712	175300	2790434480	19190	19190	19190	19190	0
84	20230712	175200	2790434480	19190	19190	19190	19190	0
85	20230712	175100	2790434480	19190	19190	19190	19190	0
86	20230712	175000	2790434480	19190	19190	19190	19190	0
87	20230712	174900	2790434480	19190	19190	19190	19190	0
88	20230712	174800	2790434480	19190	19190	19190	19190	0
89	20230712	174700	2790434480	19190	19190	19190	19190	0
90	20230712	174600	2790434480	19190	19190	19190	19190	0
91	20230712	174500	2790434480	19190	19190	19190	19190	0
92	20230712	174400	2790434480	19190	19190	19190	19190	1306
93	20230712	174300	2790434480	19190	19190	19190	19190	0
94	20230712	174200	2790434480	19190	19190	19190	19190	0
95	20230712	174100	2790434480	19190	19190	19190	19190	0
96	20230712	174000	2790434480	19190	19190	19190	19190	0
97	20230712	173900	2790434480	19190	19190	19190	19190	0
98	20230712	173800	2790434480	19190	19190	19190	19190	0
99	20230712	173700	2790434480	19190	19190	19190	19190	0
100	20230712	173600	2790434480	19190	19190	19190	19190	0
101	20230712	173500	2790434480	19190	19190	19190	19190	0
102	20230712	173400	2790434480	19190	19190	19190	19190	0
103	20230712	173300	2790434480	19190	19190	19190	19190	0
104	20230712	173200	2790434480	19190	19190	19190	19190	0
105	20230712	173100	2790434480	19190	19190	19190	19190	0
106	20230712	173000	2790434480	19190	19190	19190	19190	0
107	20230712	172900	2790434480	19190	19190	19190	19190	0
108	20230712	172800	2790434480	19190	19190	19190	19190	0
109	20230712	172700	2790434480	19190	19190	19190	19190	0
110	20230712	172600	2790434480	19190	19190	19190	19190	0
111	20230712	172500	2790434480	19190	19190	19190	19190	0
112	20230712	172400	2790434480	19190	19190	19190	19190	0
113	20230712	172300	2790434480	19190	19190	19190	19190	0
114	20230712	172200	2790434480	19190	19190	19190	19190	0
115	20230712	172100	2790434480	19190	19190	19190	19190	0
116	20230712	172000	2790434480	19190	19190	19190	19190	0
117	20230712	171900	2790434480	19190	19190	19190	19190	0
118	20230712	171800	2790434480	19190	19190	19190	19190	0
119	20230712	171700	2790434480	19190	19190	19190	19190	0
120	20230712	171600	2790434480	19190	19190	19190	19190	0
121	20230712	171500	2790434480	19190	19190	19190	19190	0
122	20230712	171400	2790434480	19190	19190	19190	19190	1306
123	20230712	171300	2790434480	19190	19190	19190	19190	0
124	20230712	171200	2790434480	19190	19190	19190	19190	0
125	20230712	171100	2790434480	19190	19190	19190	19190	0
126	20230712	171000	2790434480	19190	19190	19190	19190	0
127	20230712	170900	2790434480	19190	19190	19190	19190	0
128	20230712	170800	2790434480	19190	19190	19190	19190	0
129	20230712	170700	2790434480	19190	19190	19190	19190	0
130	20230712	170600	2790434480	19190	19190	19190	19190	0
131	20230712	170500	2790434480	19190	19190	19190	19190	0
132	20230712	170400	2790434480	19190	19190	19190	19190	0
133	20230712	170300	2790434480	19190	19190	19190	19190	0
134	20230712	170200	2790434480	19190	19190	19190	19190	0
135	20230712	170100	2790434480	19190	19190	19190	19190	0
136	20230712	170000	2790434480	19190	19190	19190	19190	0
137	20230712	165900	2790434480	19190	19190	19190	19190	0
138	20230712	165800	2790434480	19190	19190	19190	19190	0
139	20230712	165700	2790434480	19190	19190	19190	19190	0
140	20230712	165600	2790434480	19190	19190	19190	19190	0
141	20230712	165500	2790434480	19190	19190	19190	19190	0
142	20230712	165400	2790434480	19190	19190	19190	19190	0
143	20230712	165300	2790434480	19190	19190	19190	19190	0
144	20230712	165200	2790434480	19190	19190	19190	19190	0
145	20230712	165100	2790434480	19190	19190	19190	19190	0
146	20230712	165000	2790434480	19190	19190	19190	19190	0
147	20230712	164900	2790434480	19190	19190	19190	19190	0
148	20230712	164800	2790434480	19190	19190	19190	19190	0
149	20230712	164700	2790434480	19190	19190	19190	19190	0
150	20230712	164600	2790434480	19190	19190	19190	19190	0
151	20230712	164500	2790434480	19190	19190	19190	19190	0
152	20230712	164400	2790434480	19190	19190	19190	19190	1306
153	20230712	164300	2790434480	19190	19190	19190	19190	0
154	20230712	164200	2790434480	19190	19190	19190	19190	0
155	20230712	164100	2790434480	19190	19190	19190	19190	0
156	20230712	164000	2790434480	19190	19190	19190	19190	0
157	20230712	163900	2790434480	19190	19190	19190	19190	0
158	20230712	163800	2790434480	19190	19190	19190	19190	0
159	20230712	163700	2790434480	19190	19190	19190	19190	0
160	20230712	163600	2790434480	19190	19190	19190	19190	0
161	20230712	163500	2790434480	19190	19190	19190	19190	0
162	20230712	163400	2790434480	19190	19190	19190	19190	0
163	20230712	163300	2790434480	19190	19190	19190	19190	0
164	20230712	163200	2790434480	19190	19190	19190	19190	0
165	20230712	163100	2790434480	19190	19190	19190	19190	0
166	20230712	163000	2790434480	19190	19190	19190	19190	0
167	20230712	162900	2790434480	19190	19190	19190	19190	0
168	20230712	162800	2790434480	19190	19190	19190	19190	0
169	20230712	162700	2790434480	19190	19190	19190	19190	0
170	20230712	162600	2790434480	19190	19190	19190	19190	0
171	20230712	162500	2790434480	19190	19190	19190	19190	0
172	20230712	162400	2790434480	19190	19190	19190	19190	0
173	20230712	162300	2790434480	19190	19190	19190	19190	0
174	20230712	162200	2790434480	19190	19190	19190	19190	0
175	20230712	162100	2790434480	19190	19190	19190	19190	0
176	20230712	162000	2790434480	19190	19190	19190	19190	0
177	20230712	161900	2790434480	19190	19190	19190	19190	0
178	20230712	161800	2790434480	19190	19190	19190	19190	0
179	20230712	161700	2790434480	19190	19190	19190	19190	0
180	20230712	161600	2790434480	19190	19190	19190	19190	0
181	20230712	161500	2790434480	19190	19190	19190	19190	0
182	20230712	161400	2790434480	19190	19190	19190	19190	1306
183	20230712	161300	2790434480	19190	19190	19190	19190	0
184	20230712	161200	2790434480	19190	19190	19190	19190	0
185	20230712	161100	2790434480	19190	19190	19190	19190	0
186	20230712	161000	2790434480	19190	19190	19190	19190	0
187	20230712	160900	2790434480	19190	19190	19190	19190	0
188	20230712	160800	2790434480	19190	19190	19190	19190	0
189	20230712	160700	2790434480	19190	19190	19190	19190	0
190	20230712	160600	2790434480	19190	19190	19190	19190	0
191	20230712	160500	2790434480	19190	19190	19190	19190	0
192	20230712	160400	2790434480	19190	19190	19190	19190	0
193	20230712	160300	2790434480	19190	19190	19190	19190	0
194	20230712	160200	2790434480	19190	19190	19190	19190	0
195	20230712	160100	2790434480	19190	19190	19190	19190	0
196	20230712	160000	2790434480	19190	19190	19190	19190	0
197	20230712	155900	2790434480	19190	19190	19190	19190	0
198	20230712	155800	2790434480	19190	19190	19190	19190	0
199	20230712	155700	2790434480	19190	19190	19190	19190	0
200	20230712	155600	2790434480	19190	19190	19190	19190	0
201	20230712	155500	2790434480	19190	19190	19190	19190	0
202	20230712	155400	2790434480	19190	19190	19190	19190	0
203	20230712	155300	2790434480	19190	19190	19190	19190	0
204	20230712	155200	2790434480	19190	19190	19190	19190	0
205	20230712	155100	2790434480	19190	19190	19190	19190	0
206	20230712	155000	2790434480	19190	19190	19190	19190	0
207	20230712	154900	2790434480	19190	19190	19190	19190	0
208	20230712	154800	2790434480	19190	19190	19190	19190	0
209	20230712	154700	2790434480	19190	19190	19190	19190	0
210	20230712	154600	2790434480	19190	19190	19190	19190	0
211	20230712	154500	2790434480	19190	19190	19190	19190	0
212	20230712	154400	2790434480	19190	19190	19190	19190	1306
213	20230712	154300	2790434480	19190	19190	19190	19190	0
214	20230712	154200	2790434480	19190	19190	19190	19190	0
215	20230712	154100	2790434480	19190	19190	19190	19190	0
216	20230712	154000	2790434480	19190	19190	19190	19190	0
217	20230712	153900	2790434480	19190	19190	19190	19190	0
218	20230712	153800	2790434480	19190	19190	19190	19190	0
219	20230712	153700	2790434480	19190	19190	19190	19190	0
220	20230712	153600	2790434480	19190	19190	19190	19190	0
221	20230712	153500	2790434480	19190	19190	19190	19190	0
222	20230712	153400	2790434480	19190	19190	19190	19190	0
223	20230712	153300	2790434480	19190	19190	19190	19190	0
224	20230712	153200	2790434480	19190	19190	19190	19190	0
225	20230712	153100	2790434480	19190	19190	19190	19190	0
226	20230712	153000	2790434480	19190	19190	19190	19190	1306
227	20230712	152900	2765372340	19080	19080	19080	19080	0
228	20230712	152800	2765372340	19080	19080	19080	19080	0
229	20230712	152700	2765372340	19080	19080	19080	19080	0
230	20230712	152600	2765372340	19080	19080	19080	19080	0
231	20230712	152500	2765372340	19080	19080	19080	19080	0
232	20230712	152400	2765372340	19080	19080	19080	19080	0
233	20230712	152300	2765372340	19080	19080	19080	19080	0
234	20230712	152200	2765372340	19080	19080	19080	19080	0
235	20230712	152100	2765372340	19080	19080	19080	19080	0
236	20230712	152000	2765372340	19080	19080	19080	19080	0
237	20230712	151900	2765372340	19080	19070	19190	19070	2593
238	20230712	151800	2715883640	19050	19210	19210	19050	1248
239	20230712	151700	2691963270	19210	19210	19220	19210	749
240	20230712	151600	2677574970	19220	19230	19230	19220	54
241	20230712	151500	2676537020	19230	19220	19230	19220	4
242	20230712	151400	2676460110	19240	19250	19250	19240	401
243	20230712	151300	2668743820	19250	19220	19260	19210	868
244	20230712	151200	2652047300	19210	19210	19210	19210	26
245	20230712	151100	2651547840	19210	19200	19220	19200	422
246	20230712	151000	2643439890	19200	19170	19200	19170	674
247	20230712	150900	2630504310	19170	19170	19170	19170	353
248	20230712	150800	2623737300	19160	19170	19170	19160	21
249	20230712	150700	2623334920	19160	19170	19170	19160	457
250	20230712	150600	2614574290	19170	19170	19170	19170	20
251	20230712	150500	2614190890	19160	19170	19170	19160	324
252	20230712	150400	2607979830	19160	19160	19160	19160	7
253	20230712	150300	2607845710	19200	19200	19200	19200	28
254	20230712	150200	2607308110	19200	19190	19200	19190	408
255	20230712	150100	2599474560	19200	19200	19200	19200	8
256	20230712	150000	2599320960	19200	19200	19200	19200	108
257	20230712	145900	2597247360	19200	19120	19200	19120	4350
258	20230712	145800	2513860370	19120	19110	19120	19110	131
259	20230712	145700	2511355880	19110	19100	19110	19100	1403
260	20230712	145600	2484548580	19100	19100	19100	19100	221
261	20230712	145500	2480327480	19090	19090	19090	19090	210
262	20230712	145400	2476318580	19090	19090	19090	19090	60
263	20230712	145300	2475173180	19080	19090	19090	19080	27
264	20230712	145200	2474657760	19090	19100	19110	19090	133
265	20230712	145100	2472117450	19100	19070	19100	19070	30
266	20230712	145000	2471544600	19110	19140	19140	19000	3018
267	20230712	144900	2413942780	19130	19130	19140	19130	488
268	20230712	144800	2404606340	19130	19140	19140	19130	68
269	20230712	144700	2403304970	19140	19140	19140	19130	1312
270	20230712	144600	2378206300	19140	19130	19140	19130	214
271	20230712	144500	2374112470	19130	19140	19140	19130	731
272	20230712	144400	2360122010	19150	19150	19150	19150	2
273	20230712	144300	2360083710	19140	19140	19140	19140	424
274	20230712	144200	2351968350	19130	19130	19130	19130	150
275	20230712	144100	2349098850	19130	19130	19130	19130	7
276	20230712	144000	2348964940	19130	19140	19140	19130	272
277	20230712	143900	2343758910	19140	19120	19140	19120	395
278	20230712	143800	2336204000	19120	19120	19120	19120	1
279	20230712	143700	2336184880	19110	19130	19130	19110	1033
280	20230712	143600	2316443340	19130	19120	19130	19120	102
281	20230712	143500	2314493070	19120	19110	19120	19110	100
282	20230712	143400	2312582060	19100	19110	19110	19100	11
283	20230712	143300	2312371950	19110	19100	19110	19100	219
284	20230712	143200	2308188660	19090	19090	19090	19090	0
285	20230712	143100	2308188660	19090	19090	19090	19090	130
286	20230712	143000	2305706960	19090	19090	19090	19090	14
287	20230712	142900	2305439700	19090	19110	19110	19090	81
288	20230712	142800	2303892240	19110	19120	19120	19110	6
289	20230712	142700	2303777570	19120	19120	19120	19120	10
290	20230712	142600	2303586370	19120	19110	19120	19110	28
291	20230712	142500	2303051020	19110	19080	19110	19080	354
292	20230712	142400	2296289850	19080	19090	19090	19070	115
293	20230712	142300	2294095780	19090	19090	19090	19090	107
294	20230712	142200	2292053150	19090	19100	19100	19090	107
295	20230712	142100	2290010220	19080	19070	19080	19070	133
296	20230712	142000	2287472660	19070	19070	19070	19070	10
297	20230712	141900	2287281960	19070	19070	19080	19070	11
298	20230712	141800	2287072180	19070	19070	19070	19070	15
299	20230712	141700	2286786130	19070	19070	19070	19070	50
300	20230712	141600	2285832630	19070	19070	19070	19070	10
301	20230712	141500	2285641930	19070	19070	19070	19070	55
302	20230712	141400	2284593080	19070	19070	19070	19070	35
303	20230712	141300	2283925630	19100	19050	19100	19040	427
304	20230712	141200	2275785250	19040	19040	19050	19040	69
305	20230712	141100	2274471480	19040	19050	19050	19030	489
306	20230712	141000	2265158570	19050	19060	19060	19050	36
307	20230712	140900	2264472760	19060	19060	19060	19060	215
308	20230712	140800	2260374860	19060	19060	19070	19060	197
309	20230712	140700	2256619640	19060	19060	19060	19060	315
310	20230712	140600	2250615740	19070	19070	19070	19070	181
311	20230712	140500	2247164070	19080	19110	19120	19080	612
312	20230712	140400	2235482910	19120	19120	19130	19120	325
313	20230712	140300	2229267750	19120	19120	19130	19120	176
314	20230712	140200	2225902540	19130	19130	19130	19130	294
315	20230712	140100	2220278320	19140	19140	19140	19130	230
316	20230712	140000	2215876170	19150	19150	19150	19150	139
317	20230712	135900	2213214320	19150	19150	19150	19150	27
318	20230712	135800	2212697270	19150	19160	19160	19150	23
319	20230712	135700	2212256640	19140	19160	19160	19140	679
320	20230712	135600	2199257960	19160	19160	19170	19140	325
321	20230712	135500	2193032740	19150	19160	19160	19150	8
322	20230712	135400	2192879510	19160	19170	19170	19140	1636
323	20230712	135300	2161562090	19170	19160	19170	19160	597
324	20230712	135200	2150123500	19150	19150	19160	19150	65
325	20230712	135100	2148878740	19140	19140	19140	19140	5
326	20230712	135000	2148783040	19150	19150	19150	19150	62
327	20230712	134900	2147595740	19150	19150	19150	19150	16
328	20230712	134800	2147289340	19150	19150	19150	19150	3
329	20230712	134700	2147231890	19160	19140	19160	19140	227
330	20230712	134600	2142887020	19140	19130	19140	19130	115
331	20230712	134500	2140686020	19140	19150	19150	19140	16
332	20230712	134400	2140379770	19150	19160	19160	19150	91
333	20230712	134300	2138636340	19170	19160	19170	19160	243
334	20230712	134200	2133978080	19180	19180	19180	19180	27
335	20230712	134100	2133460220	19180	19180	19180	19180	94
336	20230712	134000	2131657300	19190	19190	19190	19180	159
337	20230712	133900	2128607440	19190	19090	19190	19090	2779
338	20230712	133800	2075334060	19090	19080	19090	19080	268
339	20230712	133700	2070219240	19080	19080	19080	19080	105
340	20230712	133600	2068215840	19090	19090	19090	19090	20
341	20230712	133500	2067834040	19090	19090	19090	19090	50
342	20230712	133400	2066879540	19080	19080	19080	19080	5
343	20230712	133300	2066784140	19090	19090	19090	19090	76
344	20230712	133200	2065333300	19080	19070	19080	19070	28
345	20230712	133100	2064799280	19070	19070	19070	19060	360
346	20230712	133000	2057934130	19070	19070	19070	19060	50
347	20230712	132900	2056981070	19070	19070	19070	19070	2
348	20230712	132800	2056942930	19070	19060	19070	19060	153
349	20230712	132700	2054025270	19070	19090	19090	19060	83
350	20230712	132600	2052442240	19090	19090	19090	19090	33
351	20230712	132500	2051812270	19090	19040	19090	19040	850
352	20230712	132400	2035586020	19040	19040	19040	19040	25
353	20230712	132300	2035110020	19040	19040	19040	19040	0
354	20230712	132200	2035110020	19040	19030	19040	19030	40
355	20230712	132100	2034348590	19040	19040	19040	19040	76
356	20230712	132000	2032901550	19040	19040	19040	19040	41
357	20230712	131900	2032120910	19040	19000	19040	19000	369
358	20230712	131800	2025102320	19000	19010	19010	19000	404
359	20230712	131700	2017425260	19010	19010	19010	19010	3
360	20230712	131600	2017368230	19010	19000	19010	19000	163
361	20230712	131500	2014269900	19000	19000	19000	19000	261
362	20230712	131400	2009310900	19010	19000	19010	19000	105
363	20230712	131300	2007315290	19030	19020	19030	19010	2087
364	20230712	131200	1967640700	19020	19040	19040	19010	296
365	20230712	131100	1962009850	19050	19050	19050	19050	28
366	20230712	131000	1961476450	19050	19050	19050	19050	0
367	20230712	130900	1961476450	19050	19050	19050	19050	26
368	20230712	130800	1960981150	19060	19060	19060	19060	8
369	20230712	130700	1960828670	19050	19060	19060	19050	504
370	20230712	130600	1951225250	19060	19090	19090	19060	551
371	20230712	130500	1940713850	19100	19100	19100	19100	0
372	20230712	130400	1940713850	19100	19090	19100	19090	11
373	20230712	130300	1940503850	19090	19090	19090	19090	27
374	20230712	130200	1939988420	19090	19100	19100	19090	1300
375	20230712	130100	1915158750	19110	19110	19110	19110	0
376	20230712	130000	1915158750	19110	19100	19110	19100	57
377	20230712	125900	1914069540	19110	19110	19110	19110	12
378	20230712	125800	1913840220	19110	19110	19110	19110	0
379	20230712	125700	1913840220	19110	19110	19110	19110	158
380	20230712	125600	1910820840	19120	19120	19120	19120	0
381	20230712	125500	1910820840	19120	19120	19120	19120	0
382	20230712	125400	1910820840	19120	19130	19130	19120	558
383	20230712	125300	1900147490	19130	19130	19130	19130	2
384	20230712	125200	1900109230	19130	19140	19140	19130	105
385	20230712	125100	1898100530	19130	19130	19130	19130	15
386	20230712	125000	1897813580	19140	19140	19140	19140	0
387	20230712	124900	1897813580	19140	19140	19140	19140	66
388	20230712	124800	1896550340	19140	19140	19140	19140	69
389	20230712	124700	1895229680	19140	19140	19140	19140	166
390	20230712	124600	1892052440	19150	19150	19150	19150	40
391	20230712	124500	1891286440	19140	19150	19150	19140	106
392	20230712	124400	1889256980	19150	19150	19150	19150	0
393	20230712	124300	1889256980	19150	19150	19150	19150	199
394	20230712	124200	1885446130	19150	19160	19160	19150	14
395	20230712	124100	1885177940	19160	19160	19160	19160	24
396	20230712	124000	1884718100	19160	19150	19160	19150	286
397	20230712	123900	1879240360	19140	19150	19150	19140	78
398	20230712	123800	1877746730	19150	19150	19150	19150	3
399	20230712	123700	1877689280	19150	19150	19150	19150	370
400	20230712	123600	1870603780	19140	19140	19140	19140	18
401	20230712	123500	1870259260	19140	19150	19150	19140	68
402	20230712	123400	1868957730	19150	19150	19150	19150	1242
403	20230712	123300	1845173430	19150	19150	19150	19150	15
404	20230712	123200	1844886180	19160	19150	19160	19150	209
405	20230712	123100	1840882080	19150	19150	19150	19150	0
406	20230712	123000	1840882080	19150	19160	19160	19150	43
407	20230712	122900	1840058530	19160	19160	19160	19160	32
408	20230712	122800	1839445410	19160	19160	19160	19160	5
409	20230712	122700	1839349610	19160	19150	19160	19150	52
410	20230712	122600	1838353490	19150	19160	19160	19150	114
411	20230712	122500	1836170260	19160	19160	19160	19160	146
412	20230712	122400	1833372900	19160	19170	19170	19160	88
413	20230712	122300	1831686540	19170	19170	19170	19160	2423
414	20230712	122200	1785249260	19180	19180	19180	19180	2
415	20230712	122100	1785210900	19180	19170	19180	19170	127
416	20230712	122000	1782775190	19170	19170	19180	19170	682
417	20230712	121900	1769698660	19180	19170	19180	19170	90
418	20230712	121800	1767972960	19170	19170	19170	19170	25
419	20230712	121700	1767493710	19170	19170	19170	19170	0
420	20230712	121600	1767493710	19170	19170	19170	19170	406
421	20230712	121500	1759710690	19170	19170	19170	19170	16
422	20230712	121400	1759403970	19180	19180	19180	19180	20
423	20230712	121300	1759020370	19180	19180	19190	19170	529
424	20230712	121200	1748874500	19180	19190	19190	19180	521
425	20230712	121100	1738881670	19190	19190	19190	19190	33
426	20230712	121000	1738248400	19190	19190	19190	19190	4
427	20230712	120900	1738171640	19200	19200	19200	19200	0
428	20230712	120800	1738171640	19200	19190	19200	19190	27
429	20230712	120700	1737653500	19200	19200	19200	19200	52
430	20230712	120600	1736655100	19200	19190	19200	19180	573
431	20230712	120500	1725659270	19190	19190	19190	19190	1
432	20230712	120400	1725640080	19180	19180	19190	19180	9
433	20230712	120300	1725467450	19180	19180	19190	19180	226
434	20230712	120200	1721132750	19190	19190	19190	19190	0
435	20230712	120100	1721132750	19190	19190	19190	19180	75
436	20230712	120000	1719693510	19190	19180	19190	19180	40
437	20230712	115900	1718926180	19180	19160	19180	19160	267
438	20230712	115800	1713807570	19170	19170	19170	19170	140
439	20230712	115700	1711123770	19170	19160	19170	19160	57
440	20230712	115600	1710031630	19160	19160	19170	19150	624
441	20230712	115500	1698080570	19160	19150	19160	19150	2
442	20230712	115400	1698042260	19170	19160	19170	19160	11
443	20230712	115300	1697831490	19170	19170	19170	19170	1
444	20230712	115200	1697812320	19160	19160	19160	19160	71
445	20230712	115100	1696451960	19160	19160	19160	19150	125
446	20230712	115000	1694057160	19150	19180	19180	19150	16
447	20230712	114900	1693750450	19180	19180	19180	19180	0
448	20230712	114800	1693750450	19180	19170	19180	19140	292
449	20230712	114700	1688156240	19170	19170	19180	19160	689
450	20230712	114600	1674948150	19170	19170	19170	19170	2
451	20230712	114500	1674909810	19160	19160	19170	19160	347
452	20230712	114400	1668261270	19170	19170	19170	19160	61
453	20230712	114300	1667091920	19170	19190	19190	19170	126
454	20230712	114200	1664675920	19200	19190	19200	19190	31
455	20230712	114100	1664080730	19210	19170	19210	19170	171
456	20230712	114000	1660799920	19190	19210	19220	19180	162
457	20230712	113900	1657690230	19230	19230	19230	19220	102
458	20230712	113800	1655728820	19220	19280	19290	19220	1481
459	20230712	113700	1627226370	19290	19250	19290	19250	840
460	20230712	113600	1611043420	19250	19240	19250	19210	1125
461	20230712	113500	1589403960	19240	19190	19260	19190	1180
462	20230712	113400	1566721660	19190	19140	19190	19130	1125
463	20230712	113300	1545167810	19140	19090	19140	19090	452
464	20230712	113200	1536527280	19100	19070	19100	19070	1083
465	20230712	113100	1515849400	19070	19070	19070	19070	121
466	20230712	113000	1513541930	19060	19060	19060	19060	14
467	20230712	112900	1513275090	19070	19070	19070	19070	889
468	20230712	112800	1496321860	19080	19080	19080	19080	10
469	20230712	112700	1496131060	19070	19070	19070	19070	10
470	20230712	112600	1495940360	19070	19070	19070	19070	129
471	20230712	112500	1493480330	19060	19030	19060	19030	293
472	20230712	112400	1487901220	19020	19020	19020	19020	56
473	20230712	112300	1486836100	19030	19020	19030	19020	40
474	20230712	112200	1486075000	19020	18990	19020	18990	381
475	20230712	112100	1478837810	18990	18990	18990	18990	144
476	20230712	112000	1476103250	18990	19000	19010	18990	891
477	20230712	111900	1459174300	19010	19010	19010	19010	144
478	20230712	111800	1456436860	19010	19010	19010	19010	0
479	20230712	111700	1456436860	19010	19010	19010	19010	83
480	20230712	111600	1454859030	19010	19010	19010	19010	24
481	20230712	111500	1454402790	19020	19020	19020	19020	81
482	20230712	111400	1452862170	19020	19040	19040	19020	439
483	20230712	111300	1444504270	19040	19040	19040	19040	12
484	20230712	111200	1444275790	19040	19060	19060	19040	74
485	20230712	111100	1442865830	19070	19070	19070	19070	15
486	20230712	111000	1442579780	19070	19010	19070	19010	360
487	20230712	110900	1435728490	19010	19020	19020	19000	317
488	20230712	110800	1429700920	19040	19050	19050	19030	425
489	20230712	110700	1421611580	19040	19040	19050	19040	146
490	20230712	110600	1418831710	19040	19040	19040	19040	1
491	20230712	110500	1418812670	19040	19040	19040	19040	20
492	20230712	110400	1418431870	19040	19040	19040	19040	54
493	20230712	110300	1417403710	19050	19060	19060	19050	155
494	20230712	110200	1414449650	19050	19080	19080	19050	950
495	20230712	110100	1396337620	19080	19070	19090	19070	125
496	20230712	110000	1393953050	19090	19080	19090	19080	65
497	20230712	105900	1392712240	19080	19070	19080	19060	386
498	20230712	105800	1385348840	19070	19070	19070	19070	61
499	20230712	105700	1384185570	19070	19060	19070	19060	341
500	20230712	105600	1377685980	19060	19010	19060	19010	428
501	20230712	105500	1369536590	19010	19010	19010	19010	19
502	20230712	105400	1369175400	19010	19010	19010	19010	12
503	20230712	105300	1368947280	19010	19010	19020	19010	273
504	20230712	105200	1363757110	19010	19010	19010	19010	3
505	20230712	105100	1363700080	19010	19000	19010	18980	91
506	20230712	105000	1361972850	18990	19030	19040	18990	154
507	20230712	104900	1359046610	19030	19030	19030	19020	144
508	20230712	104800	1356306330	19020	19010	19020	19010	152
509	20230712	104700	1353416560	19010	18990	19010	18990	56
510	20230712	104600	1352352620	18990	19020	19030	18990	111
511	20230712	104500	1350241830	19000	18970	19000	18960	574
512	20230712	104400	1339345580	18980	18990	18990	18970	340
513	20230712	104300	1332894930	18990	18990	18990	18990	126
514	20230712	104200	1330502190	19000	19030	19030	19000	92
515	20230712	104100	1328752410	19030	19050	19050	19030	43
516	20230712	104000	1327933360	19050	19060	19060	19030	176
517	20230712	103900	1324581340	19060	19050	19070	19040	861
518	20230712	103800	1308173280	19080	19010	19090	19010	1678
519	20230712	103700	1276208990	19010	18970	19010	18970	2047
520	20230712	103600	1237324530	18960	18960	18960	18960	26
521	20230712	103500	1236831570	18960	18960	18970	18960	122
522	20230712	103400	1234518040	18960	18930	18960	18930	265
523	20230712	103300	1229498590	18920	18890	18920	18890	174
524	20230712	103200	1226210190	18890	18880	18900	18880	1025
525	20230712	103100	1206847900	18890	18900	18900	18890	153
526	20230712	103000	1203957690	18910	18920	18930	18900	1118
527	20230712	102900	1182814340	18930	18930	18930	18920	199
528	20230712	102800	1179048730	18940	18950	18950	18940	229
529	20230712	102700	1174711380	18950	18940	18950	18940	163
530	20230712	102600	1171622880	18940	18950	18950	18910	75
531	20230712	102500	1170204030	18950	18950	18950	18950	58
532	20230712	102400	1169104930	18900	18900	18900	18900	0
533	20230712	102300	1169104930	18900	18960	18960	18900	24
534	20230712	102200	1168650490	18970	18890	18970	18890	252
535	20230712	102100	1163887500	18880	18930	18930	18880	427
536	20230712	102000	1155820920	18980	18980	18980	18930	573
537	20230712	101900	1144961570	18980	18970	18990	18970	208
538	20230712	101800	1141014510	18970	18970	18990	18970	434
539	20230712	101700	1132780430	18960	18990	18990	18950	319
540	20230712	101600	1126730270	19000	18990	19000	18990	352
541	20230712	101500	1120045400	18990	19000	19000	18990	69
542	20230712	101400	1118734650	18970	18880	18970	18880	1841
543	20230712	101300	1083889460	18870	18850	18870	18850	468
544	20230712	101200	1075067480	18850	18850	18850	18850	0
545	20230712	101100	1075067480	18850	18850	18850	18850	639
546	20230712	101000	1063022330	18860	18880	18880	18850	94
547	20230712	100900	1061249150	18910	18900	18910	18900	95
548	20230712	100800	1059453610	18900	18830	18900	18830	477
549	20230712	100700	1050464340	18810	18810	18810	18810	0
550	20230712	100600	1050464340	18810	18800	18810	18800	82
551	20230712	100500	1048922160	18780	18780	18780	18780	0
552	20230712	100400	1048922160	18780	18770	18780	18760	257
553	20230712	100300	1044098320	18770	18830	18830	18770	146
554	20230712	100200	1041357660	18760	18760	18760	18760	0
555	20230712	100100	1041357660	18760	18760	18760	18760	30
556	20230712	100000	1040794860	18750	18780	18790	18750	724
557	20230712	095900	1027206890	18780	18790	18890	18780	338
558	20230712	095800	1020853350	18780	18780	18780	18780	3
559	20230712	095700	1020797010	18780	18760	18780	18750	642
560	20230712	095600	1008745270	18760	18750	18760	18750	21
561	20230712	095500	1008351510	18750	18750	18750	18750	4
562	20230712	095400	1008276510	18750	18780	18780	18750	846
563	20230712	095300	992400140	18790	18780	18800	18780	517
564	20230712	095200	982690640	18780	18710	18780	18710	773
565	20230712	095100	968198570	18700	18770	18770	18700	668
566	20230712	095000	955662800	18770	18700	18770	18700	480
567	20230712	094900	946674730	18710	18730	18730	18710	457
568	20230712	094800	938123110	18730	18740	18740	18730	117
569	20230712	094700	935931390	18740	18750	18750	18740	588
570	20230712	094600	924910940	18750	18790	18790	18750	2905
571	20230712	094500	870363260	18800	18850	18850	18800	2661
572	20230712	094400	820299970	18840	18850	18860	18840	1863
573	20230712	094300	785182360	18860	18860	18860	18860	86
574	20230712	094200	783560400	18860	18850	18860	18840	293
575	20230712	094100	778037140	18840	18840	18840	18840	796
576	20230712	094000	763040500	18830	18830	18830	18830	147
577	20230712	093900	760272490	18830	18900	18900	18830	1466
578	20230712	093800	732606070	18900	18900	18910	18900	111
579	20230712	093700	730508120	18910	18910	18910	18900	382
580	20230712	093600	723287680	18910	18910	18910	18910	239
581	20230712	093500	718768190	18910	19020	19020	18910	5349
582	20230712	093400	617294040	19020	18990	19020	18990	480
583	20230712	093300	608176430	18980	18950	18980	18950	863
584	20230712	093200	591806580	18950	18970	18970	18920	1271
585	20230712	093100	567710470	18980	19020	19050	18980	1652
586	20230712	093000	536301920	19020	19060	19090	19020	3452
587	20230712	092900	470498820	19050	19020	19060	19020	772
588	20230712	092800	455801340	19000	19020	19050	19000	545
589	20230712	092700	445434160	19000	19000	19040	18980	1503
590	20230712	092600	416873050	18990	18890	18990	18890	1814
591	20230712	092500	382531710	18900	18820	18900	18810	2055
592	20230712	092400	343782090	18820	18820	18820	18810	359
593	20230712	092300	337026900	18830	18840	18840	18830	271
594	20230712	092200	331922490	18830	18880	18880	18820	1718
595	20230712	092100	299532310	18880	18860	18880	18860	526
596	20230712	092000	289603710	18860	18850	18860	18840	352
597	20230712	091900	282968570	18860	18870	18870	18860	339
598	20230712	091800	276574480	18870	18870	18880	18860	1865
599	20230712	091700	241382450	18870	18860	18870	18850	87
600	20230712	091600	239741630	18870	18870	18880	18870	149
601	20230712	091500	236929480	18870	18860	18890	18860	733
602	20230712	091400	223097510	18870	18830	18870	18830	126
603	20230712	091300	220720030	18890	18890	18900	18790	856
604	20230712	091200	204588820	18900	18850	18900	18850	497
605	20230712	091100	195203320	18850	18790	18860	18790	845
606	20230712	091000	179284890	18800	18770	18800	18770	200
607	20230712	090900	175527510	18750	18760	18810	18750	46
608	20230712	090800	174662820	18750	18740	18760	18730	230
609	20230712	090700	170353380	18740	18680	18750	18670	312
610	20230712	090600	164510330	18670	18670	18690	18670	404
611	20230712	090500	156965100	18670	18730	18730	18660	1342
612	20230712	090400	131863840	18730	18720	18780	18710	154
613	20230712	090300	128977600	18710	18630	18710	18630	1205
614	20230712	090200	106482790	18680	18670	18700	18630	2165
615	20230712	090100	66072610	18670	18710	18710	18640	1584
616	20230712	090000	36477200	18720	18730	18740	18710	1948