KissMeData/035080/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190900	606614080	16780	16780	16780	16780	1673
3	20230711	190800	606614080	16780	16780	16780	16780	0
4	20230711	190700	606614080	16780	16780	16780	16780	0
5	20230711	190600	606614080	16780	16780	16780	16780	0
6	20230711	190500	606614080	16780	16780	16780	16780	0
7	20230711	190400	606614080	16780	16780	16780	16780	0
8	20230711	190300	606614080	16780	16780	16780	16780	0
9	20230711	190200	606614080	16780	16780	16780	16780	0
10	20230711	190100	606614080	16780	16780	16780	16780	0
11	20230711	190000	606614080	16780	16780	16780	16780	0
12	20230711	185900	606614080	16780	16780	16780	16780	0
13	20230711	185800	606614080	16780	16780	16780	16780	0
14	20230711	185700	606614080	16780	16780	16780	16780	0
15	20230711	185600	606614080	16780	16780	16780	16780	0
16	20230711	185500	606614080	16780	16780	16780	16780	0
17	20230711	185400	606614080	16780	16780	16780	16780	0
18	20230711	185300	606614080	16780	16780	16780	16780	0
19	20230711	185200	606614080	16780	16780	16780	16780	0
20	20230711	185100	606614080	16780	16780	16780	16780	0
21	20230711	185000	606614080	16780	16780	16780	16780	0
22	20230711	184900	606614080	16780	16780	16780	16780	0
23	20230711	184800	606614080	16780	16780	16780	16780	0
24	20230711	184700	606614080	16780	16780	16780	16780	0
25	20230711	184600	606614080	16780	16780	16780	16780	0
26	20230711	184500	606614080	16780	16780	16780	16780	0
27	20230711	184400	606614080	16780	16780	16780	16780	0
28	20230711	184300	606614080	16780	16780	16780	16780	0
29	20230711	184200	606614080	16780	16780	16780	16780	0
30	20230711	184100	606614080	16780	16780	16780	16780	0
31	20230711	184000	606614080	16780	16780	16780	16780	0
32	20230711	183900	606614080	16780	16780	16780	16780	1673
33	20230711	183800	606614080	16780	16780	16780	16780	0
34	20230711	183700	606614080	16780	16780	16780	16780	0
35	20230711	183600	606614080	16780	16780	16780	16780	0
36	20230711	183500	606614080	16780	16780	16780	16780	0
37	20230711	183400	606614080	16780	16780	16780	16780	0
38	20230711	183300	606614080	16780	16780	16780	16780	0
39	20230711	183200	606614080	16780	16780	16780	16780	0
40	20230711	183100	606614080	16780	16780	16780	16780	0
41	20230711	183000	606614080	16780	16780	16780	16780	0
42	20230711	182900	606614080	16780	16780	16780	16780	0
43	20230711	182800	606614080	16780	16780	16780	16780	0
44	20230711	182700	606614080	16780	16780	16780	16780	0
45	20230711	182600	606614080	16780	16780	16780	16780	0
46	20230711	182500	606614080	16780	16780	16780	16780	0
47	20230711	182400	606614080	16780	16780	16780	16780	0
48	20230711	182300	606614080	16780	16780	16780	16780	0
49	20230711	182200	606614080	16780	16780	16780	16780	0
50	20230711	182100	606614080	16780	16780	16780	16780	0
51	20230711	182000	606614080	16780	16780	16780	16780	0
52	20230711	181900	606614080	16780	16780	16780	16780	0
53	20230711	181800	606614080	16780	16780	16780	16780	0
54	20230711	181700	606614080	16780	16780	16780	16780	0
55	20230711	181600	606614080	16780	16780	16780	16780	0
56	20230711	181500	606614080	16780	16780	16780	16780	0
57	20230711	181400	606614080	16780	16780	16780	16780	0
58	20230711	181300	606614080	16780	16780	16780	16780	0
59	20230711	181200	606614080	16780	16780	16780	16780	0
60	20230711	181100	606614080	16780	16780	16780	16780	0
61	20230711	181000	606614080	16780	16780	16780	16780	0
62	20230711	180900	606614080	16780	16780	16780	16780	1673
63	20230711	180800	606614080	16780	16780	16780	16780	0
64	20230711	180700	606614080	16780	16780	16780	16780	0
65	20230711	180600	606614080	16780	16780	16780	16780	0
66	20230711	180500	606614080	16780	16780	16780	16780	0
67	20230711	180400	606614080	16780	16780	16780	16780	0
68	20230711	180300	606614080	16780	16780	16780	16780	0
69	20230711	180200	606614080	16780	16780	16780	16780	0
70	20230711	180100	606614080	16780	16780	16780	16780	0
71	20230711	180000	606614080	16780	16780	16780	16780	0
72	20230711	175900	606614080	16780	16780	16780	16780	0
73	20230711	175800	606614080	16780	16780	16780	16780	0
74	20230711	175700	606614080	16780	16780	16780	16780	0
75	20230711	175600	606614080	16780	16780	16780	16780	0
76	20230711	175500	606614080	16780	16780	16780	16780	0
77	20230711	175400	606614080	16780	16780	16780	16780	0
78	20230711	175300	606614080	16780	16780	16780	16780	0
79	20230711	175200	606614080	16780	16780	16780	16780	0
80	20230711	175100	606614080	16780	16780	16780	16780	0
81	20230711	175000	606614080	16780	16780	16780	16780	0
82	20230711	174900	606614080	16780	16780	16780	16780	0
83	20230711	174800	606614080	16780	16780	16780	16780	0
84	20230711	174700	606614080	16780	16780	16780	16780	0
85	20230711	174600	606614080	16780	16780	16780	16780	0
86	20230711	174500	606614080	16780	16780	16780	16780	0
87	20230711	174400	606614080	16780	16780	16780	16780	0
88	20230711	174300	606614080	16780	16780	16780	16780	0
89	20230711	174200	606614080	16780	16780	16780	16780	0
90	20230711	174100	606614080	16780	16780	16780	16780	0
91	20230711	174000	606614080	16780	16780	16780	16780	0
92	20230711	173900	606614080	16780	16780	16780	16780	1673
93	20230711	173800	606614080	16780	16780	16780	16780	0
94	20230711	173700	606614080	16780	16780	16780	16780	0
95	20230711	173600	606614080	16780	16780	16780	16780	0
96	20230711	173500	606614080	16780	16780	16780	16780	0
97	20230711	173400	606614080	16780	16780	16780	16780	0
98	20230711	173300	606614080	16780	16780	16780	16780	0
99	20230711	173200	606614080	16780	16780	16780	16780	0
100	20230711	173100	606614080	16780	16780	16780	16780	0
101	20230711	173000	606614080	16780	16780	16780	16780	0
102	20230711	172900	606614080	16780	16780	16780	16780	0
103	20230711	172800	606614080	16780	16780	16780	16780	0
104	20230711	172700	606614080	16780	16780	16780	16780	0
105	20230711	172600	606614080	16780	16780	16780	16780	0
106	20230711	172500	606614080	16780	16780	16780	16780	0
107	20230711	172400	606614080	16780	16780	16780	16780	0
108	20230711	172300	606614080	16780	16780	16780	16780	0
109	20230711	172200	606614080	16780	16780	16780	16780	0
110	20230711	172100	606614080	16780	16780	16780	16780	0
111	20230711	172000	606614080	16780	16780	16780	16780	0
112	20230711	171900	606614080	16780	16780	16780	16780	0
113	20230711	171800	606614080	16780	16780	16780	16780	0
114	20230711	171700	606614080	16780	16780	16780	16780	0
115	20230711	171600	606614080	16780	16780	16780	16780	0
116	20230711	171500	606614080	16780	16780	16780	16780	0
117	20230711	171400	606614080	16780	16780	16780	16780	0
118	20230711	171300	606614080	16780	16780	16780	16780	0
119	20230711	171200	606614080	16780	16780	16780	16780	0
120	20230711	171100	606614080	16780	16780	16780	16780	0
121	20230711	171000	606614080	16780	16780	16780	16780	0
122	20230711	170900	606614080	16780	16780	16780	16780	1673
123	20230711	170800	606614080	16780	16780	16780	16780	0
124	20230711	170700	606614080	16780	16780	16780	16780	0
125	20230711	170600	606614080	16780	16780	16780	16780	0
126	20230711	170500	606614080	16780	16780	16780	16780	0
127	20230711	170400	606614080	16780	16780	16780	16780	0
128	20230711	170300	606614080	16780	16780	16780	16780	0
129	20230711	170200	606614080	16780	16780	16780	16780	0
130	20230711	170100	606614080	16780	16780	16780	16780	0
131	20230711	170000	606614080	16780	16780	16780	16780	0
132	20230711	165900	606614080	16780	16780	16780	16780	0
133	20230711	165800	606614080	16780	16780	16780	16780	0
134	20230711	165700	606614080	16780	16780	16780	16780	0
135	20230711	165600	606614080	16780	16780	16780	16780	0
136	20230711	165500	606614080	16780	16780	16780	16780	0
137	20230711	165400	606614080	16780	16780	16780	16780	0
138	20230711	165300	606614080	16780	16780	16780	16780	0
139	20230711	165200	606614080	16780	16780	16780	16780	0
140	20230711	165100	606614080	16780	16780	16780	16780	0
141	20230711	165000	606614080	16780	16780	16780	16780	0
142	20230711	164900	606614080	16780	16780	16780	16780	0
143	20230711	164800	606614080	16780	16780	16780	16780	0
144	20230711	164700	606614080	16780	16780	16780	16780	0
145	20230711	164600	606614080	16780	16780	16780	16780	0
146	20230711	164500	606614080	16780	16780	16780	16780	0
147	20230711	164400	606614080	16780	16780	16780	16780	0
148	20230711	164300	606614080	16780	16780	16780	16780	0
149	20230711	164200	606614080	16780	16780	16780	16780	0
150	20230711	164100	606614080	16780	16780	16780	16780	0
151	20230711	164000	606614080	16780	16780	16780	16780	0
152	20230711	163900	606614080	16780	16780	16780	16780	1673
153	20230711	163800	606614080	16780	16780	16780	16780	0
154	20230711	163700	606614080	16780	16780	16780	16780	0
155	20230711	163600	606614080	16780	16780	16780	16780	0
156	20230711	163500	606614080	16780	16780	16780	16780	0
157	20230711	163400	606614080	16780	16780	16780	16780	0
158	20230711	163300	606614080	16780	16780	16780	16780	0
159	20230711	163200	606614080	16780	16780	16780	16780	0
160	20230711	163100	606614080	16780	16780	16780	16780	0
161	20230711	163000	606614080	16780	16780	16780	16780	0
162	20230711	162900	606614080	16780	16780	16780	16780	0
163	20230711	162800	606614080	16780	16780	16780	16780	0
164	20230711	162700	606614080	16780	16780	16780	16780	0
165	20230711	162600	606614080	16780	16780	16780	16780	0
166	20230711	162500	606614080	16780	16780	16780	16780	0
167	20230711	162400	606614080	16780	16780	16780	16780	0
168	20230711	162300	606614080	16780	16780	16780	16780	0
169	20230711	162200	606614080	16780	16780	16780	16780	0
170	20230711	162100	606614080	16780	16780	16780	16780	0
171	20230711	162000	606614080	16780	16780	16780	16780	0
172	20230711	161900	606614080	16780	16780	16780	16780	0
173	20230711	161800	606614080	16780	16780	16780	16780	0
174	20230711	161700	606614080	16780	16780	16780	16780	0
175	20230711	161600	606614080	16780	16780	16780	16780	0
176	20230711	161500	606614080	16780	16780	16780	16780	0
177	20230711	161400	606614080	16780	16780	16780	16780	0
178	20230711	161300	606614080	16780	16780	16780	16780	0
179	20230711	161200	606614080	16780	16780	16780	16780	0
180	20230711	161100	606614080	16780	16780	16780	16780	0
181	20230711	161000	606614080	16780	16780	16780	16780	0
182	20230711	160900	606614080	16780	16780	16780	16780	1673
183	20230711	160800	606614080	16780	16780	16780	16780	0
184	20230711	160700	606614080	16780	16780	16780	16780	0
185	20230711	160600	606614080	16780	16780	16780	16780	0
186	20230711	160500	606614080	16780	16780	16780	16780	0
187	20230711	160400	606614080	16780	16780	16780	16780	0
188	20230711	160300	606614080	16780	16780	16780	16780	0
189	20230711	160200	606614080	16780	16780	16780	16780	0
190	20230711	160100	606614080	16780	16780	16780	16780	0
191	20230711	160000	606614080	16780	16780	16780	16780	0
192	20230711	155900	606614080	16780	16780	16780	16780	0
193	20230711	155800	606614080	16780	16780	16780	16780	0
194	20230711	155700	606614080	16780	16780	16780	16780	0
195	20230711	155600	606614080	16780	16780	16780	16780	0
196	20230711	155500	606614080	16780	16780	16780	16780	0
197	20230711	155400	606614080	16780	16780	16780	16780	0
198	20230711	155300	606614080	16780	16780	16780	16780	0
199	20230711	155200	606614080	16780	16780	16780	16780	0
200	20230711	155100	606614080	16780	16780	16780	16780	0
201	20230711	155000	606614080	16780	16780	16780	16780	0
202	20230711	154900	606614080	16780	16780	16780	16780	0
203	20230711	154800	606614080	16780	16780	16780	16780	0
204	20230711	154700	606614080	16780	16780	16780	16780	0
205	20230711	154600	606614080	16780	16780	16780	16780	0
206	20230711	154500	606614080	16780	16780	16780	16780	0
207	20230711	154400	606614080	16780	16780	16780	16780	0
208	20230711	154300	606614080	16780	16780	16780	16780	0
209	20230711	154200	606614080	16780	16780	16780	16780	0
210	20230711	154100	606614080	16780	16780	16780	16780	0
211	20230711	154000	606614080	16780	16780	16780	16780	0
212	20230711	153900	606614080	16780	16780	16780	16780	1673
213	20230711	153800	606614080	16780	16780	16780	16780	0
214	20230711	153700	606614080	16780	16780	16780	16780	0
215	20230711	153600	606614080	16780	16780	16780	16780	0
216	20230711	153500	606614080	16780	16780	16780	16780	0
217	20230711	153400	606614080	16780	16780	16780	16780	0
218	20230711	153300	606614080	16780	16780	16780	16780	0
219	20230711	153200	606614080	16780	16780	16780	16780	0
220	20230711	153100	606614080	16780	16780	16780	16780	0
221	20230711	153000	606614080	16780	16780	16780	16780	1673
222	20230711	152900	578541140	16780	16780	16780	16780	0
223	20230711	152800	578541140	16780	16780	16780	16780	0
224	20230711	152700	578541140	16780	16780	16780	16780	0
225	20230711	152600	578541140	16780	16780	16780	16780	0
226	20230711	152500	578541140	16780	16780	16780	16780	0
227	20230711	152400	578541140	16780	16780	16780	16780	0
228	20230711	152300	578541140	16780	16780	16780	16780	0
229	20230711	152200	578541140	16780	16780	16780	16780	0
230	20230711	152100	578541140	16780	16780	16780	16780	0
231	20230711	152000	578541140	16780	16780	16780	16780	0
232	20230711	151900	578541140	16780	16770	16780	16770	154
233	20230711	151800	575957130	16770	16770	16770	16770	0
234	20230711	151700	575957130	16770	16770	16770	16770	0
235	20230711	151600	575957130	16770	16770	16770	16770	0
236	20230711	151500	575957130	16770	16770	16770	16770	0
237	20230711	151400	575957130	16770	16770	16770	16770	0
238	20230711	151300	575957130	16770	16750	16770	16750	240
239	20230711	151200	571933410	16720	16730	16730	16720	109
240	20230711	151100	570110040	16750	16750	16750	16750	1
241	20230711	151000	570093290	16750	16750	16760	16750	221
242	20230711	150900	566389540	16760	16760	16760	16760	151
243	20230711	150800	563858780	16760	16760	16760	16760	0
244	20230711	150700	563858780	16760	16760	16760	16760	50
245	20230711	150600	563020780	16760	16760	16760	16760	20
246	20230711	150500	562685580	16750	16750	16750	16750	0
247	20230711	150400	562685580	16750	16750	16750	16750	8
248	20230711	150300	562551580	16750	16750	16750	16750	12
249	20230711	150200	562350580	16750	16750	16750	16750	0
250	20230711	150100	562350580	16750	16750	16750	16750	2
251	20230711	150000	562317080	16750	16750	16750	16750	231
252	20230711	145900	558447830	16750	16750	16750	16750	0
253	20230711	145800	558447830	16750	16750	16750	16750	0
254	20230711	145700	558447830	16750	16740	16750	16740	21
255	20230711	145600	558096280	16740	16730	16740	16730	114
256	20230711	145500	556187940	16740	16740	16740	16740	11
257	20230711	145400	556003800	16730	16730	16730	16730	64
258	20230711	145300	554933080	16730	16730	16730	16730	10
259	20230711	145200	554765780	16730	16730	16730	16730	0
260	20230711	145100	554765780	16730	16730	16730	16730	42
261	20230711	145000	554063120	16730	16730	16730	16730	52
262	20230711	144900	553193160	16730	16730	16730	16730	0
263	20230711	144800	553193160	16730	16740	16740	16730	305
264	20230711	144700	548089420	16730	16740	16740	16730	22
265	20230711	144600	547721160	16750	16750	16750	16750	100
266	20230711	144500	546046160	16750	16750	16750	16750	1
267	20230711	144400	546029410	16740	16740	16740	16740	0
268	20230711	144300	546029410	16740	16740	16740	16740	0
269	20230711	144200	546029410	16740	16740	16740	16740	142
270	20230711	144100	543652330	16740	16740	16740	16740	19
271	20230711	144000	543334270	16740	16740	16740	16740	6
272	20230711	143900	543233830	16740	16740	16740	16740	14
273	20230711	143800	542999470	16740	16740	16740	16740	0
274	20230711	143700	542999470	16740	16720	16740	16720	10
275	20230711	143600	542832250	16730	16730	16730	16730	1
276	20230711	143500	542815520	16740	16740	16740	16740	52
277	20230711	143400	541945040	16740	16720	16740	16720	317
278	20230711	143300	536641710	16720	16720	16720	16720	1
279	20230711	143200	536624990	16730	16730	16730	16730	0
280	20230711	143100	536624990	16730	16730	16730	16730	0
281	20230711	143000	536624990	16730	16730	16730	16730	0
282	20230711	142900	536624990	16730	16730	16730	16730	7
283	20230711	142800	536507880	16730	16730	16730	16730	297
284	20230711	142700	531539070	16730	16730	16730	16730	4
285	20230711	142600	531472150	16730	16730	16730	16730	200
286	20230711	142500	528126150	16730	16670	16730	16670	487
287	20230711	142400	519994870	16660	16660	16660	16660	0
288	20230711	142300	519994870	16660	16660	16660	16660	0
289	20230711	142200	519994870	16660	16660	16660	16660	0
290	20230711	142100	519994870	16660	16660	16660	16660	1
291	20230711	142000	519978210	16660	16660	16660	16660	0
292	20230711	141900	519978210	16660	16660	16660	16660	0
293	20230711	141800	519978210	16660	16660	16660	16660	78
294	20230711	141700	518678730	16660	16660	16660	16650	698
295	20230711	141600	507053830	16660	16670	16670	16660	27
296	20230711	141500	506603760	16660	16660	16660	16660	0
297	20230711	141400	506603760	16660	16660	16660	16660	0
298	20230711	141300	506603760	16660	16660	16660	16660	0
299	20230711	141200	506603760	16660	16660	16660	16660	0
300	20230711	141100	506603760	16660	16670	16670	16660	10
301	20230711	141000	506437140	16680	16680	16680	16680	41
302	20230711	140900	505753260	16680	16680	16680	16680	19
303	20230711	140800	505436340	16670	16670	16670	16670	0
304	20230711	140700	505436340	16670	16670	16670	16670	21
305	20230711	140600	505086270	16680	16680	16680	16680	0
306	20230711	140500	505086270	16680	16680	16680	16680	0
307	20230711	140400	505086270	16680	16680	16680	16680	4
308	20230711	140300	505019550	16670	16670	16670	16670	0
309	20230711	140200	505019550	16670	16670	16670	16670	2
310	20230711	140100	504986210	16670	16670	16670	16670	0
311	20230711	140000	504986210	16670	16670	16670	16670	0
312	20230711	135900	504986210	16670	16670	16670	16670	10
313	20230711	135800	504819510	16670	16670	16670	16670	0
314	20230711	135700	504819510	16670	16670	16670	16670	0
315	20230711	135600	504819510	16670	16670	16670	16670	29
316	20230711	135500	504336080	16670	16670	16670	16670	1
317	20230711	135400	504319410	16640	16640	16640	16640	0
318	20230711	135300	504319410	16640	16640	16640	16640	0
319	20230711	135200	504319410	16640	16640	16640	16640	12
320	20230711	135100	504119730	16630	16640	16640	16630	200
321	20230711	135000	500793560	16640	16640	16640	16640	0
322	20230711	134900	500793560	16640	16640	16640	16640	38
323	20230711	134800	500161240	16660	16650	16660	16650	94
324	20230711	134700	498595950	16650	16650	16650	16650	0
325	20230711	134600	498595950	16650	16640	16650	16640	83
326	20230711	134500	497214820	16640	16630	16640	16630	113
327	20230711	134400	495334600	16640	16640	16640	16640	1
328	20230711	134300	495317960	16640	16640	16640	16640	5
329	20230711	134200	495234760	16640	16640	16640	16640	1
330	20230711	134100	495218120	16640	16640	16640	16640	8
331	20230711	134000	495085000	16630	16630	16630	16630	0
332	20230711	133900	495085000	16630	16630	16630	16630	204
333	20230711	133800	491692480	16630	16630	16630	16630	0
334	20230711	133700	491692480	16630	16630	16630	16630	0
335	20230711	133600	491692480	16630	16630	16630	16630	66
336	20230711	133500	490594900	16630	16630	16630	16630	293
337	20230711	133400	485722310	16630	16630	16630	16630	191
338	20230711	133300	482545980	16640	16640	16640	16640	7
339	20230711	133200	482429500	16630	16630	16640	16630	174
340	20230711	133100	479535610	16630	16640	16640	16630	23
341	20230711	133000	479153090	16650	16650	16650	16650	2
342	20230711	132900	479119790	16630	16630	16630	16630	0
343	20230711	132800	479119790	16630	16630	16630	16630	0
344	20230711	132700	479119790	16630	16650	16650	16630	148
345	20230711	132600	476658350	16630	16630	16630	16630	0
346	20230711	132500	476658350	16630	16630	16630	16630	90
347	20230711	132400	475161650	16630	16630	16630	16630	0
348	20230711	132300	475161650	16630	16630	16630	16630	10
349	20230711	132200	474995350	16630	16630	16630	16630	249
350	20230711	132100	470854480	16630	16630	16630	16630	0
351	20230711	132000	470854480	16630	16630	16650	16630	107
352	20230711	131900	469073930	16630	16630	16630	16630	0
353	20230711	131800	469073930	16630	16660	16660	16630	950
354	20230711	131700	453266430	16660	16660	16660	16660	0
355	20230711	131600	453266430	16660	16660	16660	16660	0
356	20230711	131500	453266430	16660	16670	16670	16660	72
357	20230711	131400	452066310	16670	16670	16670	16670	0
358	20230711	131300	452066310	16670	16670	16670	16670	0
359	20230711	131200	452066310	16670	16670	16670	16670	0
360	20230711	131100	452066310	16670	16670	16670	16670	0
361	20230711	131000	452066310	16670	16670	16670	16670	101
362	20230711	130900	450382640	16670	16670	16670	16670	0
363	20230711	130800	450382640	16670	16670	16670	16670	8
364	20230711	130700	450249280	16670	16670	16670	16670	0
365	20230711	130600	450249280	16670	16670	16670	16670	0
366	20230711	130500	450249280	16670	16670	16670	16670	0
367	20230711	130400	450249280	16670	16670	16670	16670	0
368	20230711	130300	450249280	16670	16670	16670	16670	0
369	20230711	130200	450249280	16670	16670	16670	16670	0
370	20230711	130100	450249280	16670	16670	16670	16670	7
371	20230711	130000	450132590	16700	16700	16700	16700	1
372	20230711	125900	450115890	16650	16700	16700	16650	16
373	20230711	125800	449848990	16700	16700	16700	16700	10
374	20230711	125700	449681990	16700	16700	16700	16700	33
375	20230711	125600	449130890	16700	16700	16700	16700	0
376	20230711	125500	449130890	16700	16630	16700	16630	231
377	20230711	125400	445282290	16610	16610	16610	16610	0
378	20230711	125300	445282290	16610	16610	16610	16610	0
379	20230711	125200	445282290	16610	16610	16610	16610	0
380	20230711	125100	445282290	16610	16610	16610	16610	0
381	20230711	125000	445282290	16610	16610	16610	16610	0
382	20230711	124900	445282290	16610	16610	16610	16610	0
383	20230711	124800	445282290	16610	16610	16610	16610	0
384	20230711	124700	445282290	16610	16610	16610	16610	0
385	20230711	124600	445282290	16610	16620	16620	16610	23
386	20230711	124500	444900220	16610	16610	16610	16610	0
387	20230711	124400	444900220	16610	16700	16700	16610	739
388	20230711	124300	432591090	16700	16700	16700	16700	0
389	20230711	124200	432591090	16700	16700	16700	16700	10
390	20230711	124100	432424090	16670	16670	16670	16670	0
391	20230711	124000	432424090	16670	16670	16670	16670	0
392	20230711	123900	432424090	16670	16680	16680	16670	138
393	20230711	123800	430122550	16680	16680	16680	16680	0
394	20230711	123700	430122550	16680	16680	16680	16680	40
395	20230711	123600	429455350	16680	16700	16700	16680	65
396	20230711	123500	428370210	16690	16690	16690	16690	0
397	20230711	123400	428370210	16690	16690	16690	16690	1
398	20230711	123300	428353520	16700	16700	16700	16700	5
399	20230711	123200	428270020	16700	16700	16700	16700	4
400	20230711	123100	428203220	16690	16690	16690	16690	26
401	20230711	123000	427769280	16690	16690	16690	16690	0
402	20230711	122900	427769280	16690	16690	16690	16690	3
403	20230711	122800	427719210	16690	16690	16690	16690	0
404	20230711	122700	427719210	16690	16690	16690	16690	1
405	20230711	122600	427702520	16680	16680	16680	16680	29
406	20230711	122500	427218800	16680	16690	16690	16680	129
407	20230711	122400	425065810	16680	16680	16680	16680	38
408	20230711	122300	424431970	16680	16680	16680	16680	0
409	20230711	122200	424431970	16680	16680	16680	16680	4
410	20230711	122100	424365250	16680	16680	16680	16680	651
411	20230711	122000	413506570	16680	16660	16680	16660	126
412	20230711	121900	411405360	16660	16670	16670	16660	482
413	20230711	121800	403372560	16680	16680	16680	16680	0
414	20230711	121700	403372560	16680	16680	16680	16680	0
415	20230711	121600	403372560	16680	16680	16680	16680	10
416	20230711	121500	403205760	16680	16680	16680	16680	1
417	20230711	121400	403189080	16680	16680	16680	16680	59
418	20230711	121300	402204960	16680	16680	16680	16680	44
419	20230711	121200	401471040	16670	16680	16680	16670	58
420	20230711	121100	400503710	16680	16680	16680	16680	0
421	20230711	121000	400503710	16680	16680	16680	16680	50
422	20230711	120900	399669710	16680	16680	16680	16680	0
423	20230711	120800	399669710	16680	16680	16680	16680	0
424	20230711	120700	399669710	16680	16680	16680	16680	0
425	20230711	120600	399669710	16680	16680	16680	16680	0
426	20230711	120500	399669710	16680	16720	16720	16680	765
427	20230711	120400	386898550	16720	16720	16720	16720	6
428	20230711	120300	386798230	16720	16720	16720	16720	11
429	20230711	120200	386614310	16700	16700	16700	16700	420
430	20230711	120100	379600310	16700	16700	16700	16700	0
431	20230711	120000	379600310	16700	16700	16700	16700	0
432	20230711	115900	379600310	16700	16720	16720	16700	244
433	20230711	115800	375525320	16730	16730	16730	16730	0
434	20230711	115700	375525320	16730	16730	16730	16730	2
435	20230711	115600	375491860	16720	16720	16720	16720	2
436	20230711	115500	375458420	16710	16710	16710	16710	0
437	20230711	115400	375458420	16710	16710	16710	16710	5
438	20230711	115300	375374870	16710	16710	16710	16710	0
439	20230711	115200	375374870	16710	16710	16710	16710	0
440	20230711	115100	375374870	16710	16710	16710	16710	0
441	20230711	115000	375374870	16710	16710	16710	16710	40
442	20230711	114900	374706470	16700	16700	16700	16700	0
443	20230711	114800	374706470	16700	16700	16700	16700	0
444	20230711	114700	374706470	16700	16700	16700	16700	70
445	20230711	114600	373537470	16700	16700	16700	16700	100
446	20230711	114500	371867470	16700	16730	16730	16670	2280
447	20230711	114400	333780850	16730	16720	16730	16720	249
448	20230711	114300	329617030	16730	16730	16730	16730	0
449	20230711	114200	329617030	16730	16730	16740	16730	196
450	20230711	114100	326337900	16780	16780	16780	16780	0
451	20230711	114000	326337900	16780	16780	16780	16780	0
452	20230711	113900	326337900	16780	16780	16780	16780	0
453	20230711	113800	326337900	16780	16780	16780	16780	0
454	20230711	113700	326337900	16780	16780	16780	16780	0
455	20230711	113600	326337900	16780	16780	16780	16780	10
456	20230711	113500	326170100	16780	16780	16780	16780	0
457	20230711	113400	326170100	16780	16780	16780	16780	0
458	20230711	113300	326170100	16780	16780	16780	16780	0
459	20230711	113200	326170100	16780	16780	16780	16780	0
460	20230711	113100	326170100	16780	16780	16780	16780	0
461	20230711	113000	326170100	16780	16780	16780	16780	1
462	20230711	112900	326153320	16720	16780	16780	16720	340
463	20230711	112800	320466180	16780	16780	16780	16780	2
464	20230711	112700	320432620	16780	16780	16780	16780	120
465	20230711	112600	318419020	16780	16780	16780	16780	0
466	20230711	112500	318419020	16780	16780	16780	16780	0
467	20230711	112400	318419020	16780	16780	16780	16780	0
468	20230711	112300	318419020	16780	16780	16780	16780	0
469	20230711	112200	318419020	16780	16780	16780	16780	0
470	20230711	112100	318419020	16780	16780	16780	16780	3
471	20230711	112000	318368680	16780	16780	16780	16780	97
472	20230711	111900	316741020	16780	16780	16780	16780	1
473	20230711	111800	316724240	16710	16710	16710	16710	0
474	20230711	111700	316724240	16710	16750	16780	16710	234
475	20230711	111600	312810470	16720	16720	16720	16720	2
476	20230711	111500	312777030	16720	16720	16720	16720	36
477	20230711	111400	312175110	16720	16720	16720	16720	30
478	20230711	111300	311673510	16710	16710	16710	16710	0
479	20230711	111200	311673510	16710	16710	16710	16710	0
480	20230711	111100	311673510	16710	16710	16710	16710	0
481	20230711	111000	311673510	16710	16710	16710	16710	0
482	20230711	110900	311673510	16710	16710	16710	16710	0
483	20230711	110800	311673510	16710	16710	16710	16710	0
484	20230711	110700	311673510	16710	16710	16710	16710	0
485	20230711	110600	311673510	16710	16710	16710	16710	2
486	20230711	110500	311640090	16710	16710	16710	16710	35
487	20230711	110400	311055240	16720	16740	16740	16720	877
488	20230711	110300	296380350	16750	16750	16750	16750	0
489	20230711	110200	296380350	16750	16750	16750	16750	61
490	20230711	110100	295358600	16760	16760	16760	16760	1
491	20230711	110000	295341840	16750	16760	16760	16750	19
492	20230711	105900	295023410	16760	16760	16760	16760	10
493	20230711	105800	294855810	16770	16770	16770	16770	53
494	20230711	105700	293967000	16770	16770	16770	16770	0
495	20230711	105600	293967000	16770	16770	16770	16770	0
496	20230711	105500	293967000	16770	16770	16770	16770	1
497	20230711	105400	293950230	16780	16780	16780	16780	0
498	20230711	105300	293950230	16780	16780	16780	16780	0
499	20230711	105200	293950230	16780	16780	16780	16780	22
500	20230711	105100	293581070	16780	16780	16780	16780	0
501	20230711	105000	293581070	16780	16780	16780	16780	2
502	20230711	104900	293547510	16780	16780	16780	16780	0
503	20230711	104800	293547510	16780	16780	16780	16780	31
504	20230711	104700	293027330	16770	16770	16770	16770	4
505	20230711	104600	292960250	16770	16770	16770	16770	150
506	20230711	104500	290444750	16770	16770	16770	16770	0
507	20230711	104400	290444750	16770	16770	16770	16770	0
508	20230711	104300	290444750	16770	16780	16780	16770	6
509	20230711	104200	290344100	16770	16770	16770	16770	0
510	20230711	104100	290344100	16770	16770	16770	16770	2
511	20230711	104000	290310560	16730	16780	16780	16730	193
512	20230711	103900	287078780	16850	16850	16850	16850	30
513	20230711	103800	286573280	16850	16850	16850	16850	21
514	20230711	103700	286219430	16830	16830	16830	16830	0
515	20230711	103600	286219430	16830	16830	16830	16830	1
516	20230711	103500	286202600	16850	16810	16850	16810	5
517	20230711	103400	286118480	16780	16780	16780	16780	0
518	20230711	103300	286118480	16780	16780	16780	16780	1
519	20230711	103200	286101700	16800	16800	16800	16800	15
520	20230711	103100	285849700	16770	16770	16770	16770	1
521	20230711	103000	285832930	16750	16750	16750	16750	0
522	20230711	102900	285832930	16750	16750	16750	16750	3
523	20230711	102800	285782680	16740	16740	16740	16740	0
524	20230711	102700	285782680	16740	16740	16740	16740	60
525	20230711	102600	284778280	16730	16730	16730	16730	0
526	20230711	102500	284778280	16730	16730	16730	16730	0
527	20230711	102400	284778280	16730	16730	16730	16730	0
528	20230711	102300	284778280	16730	16730	16730	16730	1
529	20230711	102200	284761550	16720	16720	16720	16720	60
530	20230711	102100	283758350	16720	16810	16810	16720	622
531	20230711	102000	273333490	16810	16840	16840	16810	781
532	20230711	101900	260196990	16840	16850	16940	16830	172
533	20230711	101800	257297740	16840	16840	16840	16840	100
534	20230711	101700	255613740	16850	16850	16850	16850	150
535	20230711	101600	253086240	16850	16850	16850	16850	0
536	20230711	101500	253086240	16850	16840	16850	16840	201
537	20230711	101400	249699650	16850	16850	16850	16850	614
538	20230711	101300	239353750	16850	16860	16860	16850	410
539	20230711	101200	232442910	16980	16980	16980	16980	11
540	20230711	101100	232256130	16980	16870	16980	16870	120
541	20230711	101000	230229420	16870	16870	16870	16870	0
542	20230711	100900	230229420	16870	16870	16870	16870	0
543	20230711	100800	230229420	16870	16970	16970	16870	561
544	20230711	100700	220733550	16970	16970	16970	16970	0
545	20230711	100600	220733550	16970	16970	16970	16970	0
546	20230711	100500	220733550	16970	16970	16970	16970	0
547	20230711	100400	220733550	16970	16970	16970	16970	0
548	20230711	100300	220733550	16970	16970	16970	16970	57
549	20230711	100200	219766260	16970	16900	16970	16890	19
550	20230711	100100	219444830	16880	16880	16880	16880	0
551	20230711	100000	219444830	16880	16880	16880	16880	0
552	20230711	095900	219444830	16880	16910	16910	16880	776
553	20230711	095800	206340430	16910	16910	16910	16910	0
554	20230711	095700	206340430	16910	16910	16910	16910	0
555	20230711	095600	206340430	16910	16920	16920	16910	431
556	20230711	095500	199048920	16920	16920	16920	16920	0
557	20230711	095400	199048920	16920	16940	16940	16920	178
558	20230711	095300	196034720	16940	16940	16940	16940	9
559	20230711	095200	195882260	16940	16940	16940	16940	10
560	20230711	095100	195712860	16940	16940	16940	16940	0
561	20230711	095000	195712860	16940	16940	16940	16940	0
562	20230711	094900	195712860	16940	16950	16950	16940	340
563	20230711	094800	189949920	16950	16930	16950	16930	609
564	20230711	094700	179633600	16950	16950	16950	16950	0
565	20230711	094600	179633600	16950	16950	16950	16950	1
566	20230711	094500	179616650	17030	16950	17030	16950	294
567	20230711	094400	174612860	16900	16900	16900	16900	65
568	20230711	094300	173514360	16900	16900	16900	16900	34
569	20230711	094200	172939760	16900	16920	16920	16900	381
570	20230711	094100	166500830	16910	16920	16920	16910	310
571	20230711	094000	161256600	16920	16920	16920	16920	15
572	20230711	093900	161002800	16930	16930	16930	16930	0
573	20230711	093800	161002800	16930	16930	16930	16930	0
574	20230711	093700	161002800	16930	16940	16940	16930	393
575	20230711	093600	154347120	16940	17040	17040	16930	30
576	20230711	093500	153838990	16930	16980	17040	16930	517
577	20230711	093400	145042550	16930	16930	16930	16930	51
578	20230711	093300	144179120	16930	16930	16930	16930	10
579	20230711	093200	144009820	16990	16990	16990	16990	1
580	20230711	093100	143992830	16930	16930	16930	16930	4
581	20230711	093000	143925110	17010	17010	17010	17010	0
582	20230711	092900	143925110	17010	17010	17010	17010	0
583	20230711	092800	143925110	17010	16990	17010	16910	185
584	20230711	092700	140784260	16990	16900	16990	16900	43
585	20230711	092600	140054260	16900	16930	16930	16900	615
586	20230711	092500	129648110	16930	16930	16930	16930	0
587	20230711	092400	129648110	16930	16940	16950	16930	598
588	20230711	092300	119518890	16930	16950	16950	16930	127
589	20230711	092200	117368690	17010	17010	17010	17010	4
590	20230711	092100	117300650	17010	17010	17010	17010	50
591	20230711	092000	116450150	17020	16990	17020	16930	228
592	20230711	091900	112580340	16930	16930	16930	16930	2
593	20230711	091800	112546480	16930	16960	17000	16930	132
594	20230711	091700	110308840	16920	16940	16940	16920	480
595	20230711	091600	102183460	16970	16940	16970	16940	45
596	20230711	091500	101421130	16920	16980	16980	16920	280
597	20230711	091400	96681070	16970	16970	16970	16970	302
598	20230711	091300	91556130	17010	17010	17010	17010	500
599	20230711	091200	83051130	17010	16970	17010	16930	246
600	20230711	091100	78877790	17120	16790	17150	16780	1740
601	20230711	091000	49304260	16780	16840	17030	16750	742
602	20230711	090900	36781800	16830	16830	16830	16830	100
603	20230711	090800	35098800	16840	16750	16840	16750	51
604	20230711	090700	34240050	16850	16850	16850	16850	10
605	20230711	090600	34071550	16740	16860	16860	16740	125
606	20230711	090500	31977830	16860	16840	16870	16840	162
607	20230711	090400	29246710	16840	16730	16840	16730	80
608	20230711	090300	27907120	16730	16730	16830	16720	1180
609	20230711	090200	8160180	16820	16820	16820	16820	217
610	20230711	090100	4510240	16830	16830	16830	16830	0
611	20230711	090000	4510240	16830	16700	16830	16690	270