KissMeData/079960/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	193900	1065275970	19000	19000	19000	19000	603
3	20230711	193800	1065275970	19000	19000	19000	19000	0
4	20230711	193700	1065275970	19000	19000	19000	19000	0
5	20230711	193600	1065275970	19000	19000	19000	19000	0
6	20230711	193500	1065275970	19000	19000	19000	19000	0
7	20230711	193400	1065275970	19000	19000	19000	19000	0
8	20230711	193300	1065275970	19000	19000	19000	19000	0
9	20230711	193200	1065275970	19000	19000	19000	19000	0
10	20230711	193100	1065275970	19000	19000	19000	19000	0
11	20230711	193000	1065275970	19000	19000	19000	19000	0
12	20230711	192900	1065275970	19000	19000	19000	19000	0
13	20230711	192800	1065275970	19000	19000	19000	19000	0
14	20230711	192700	1065275970	19000	19000	19000	19000	0
15	20230711	192600	1065275970	19000	19000	19000	19000	0
16	20230711	192500	1065275970	19000	19000	19000	19000	0
17	20230711	192400	1065275970	19000	19000	19000	19000	0
18	20230711	192300	1065275970	19000	19000	19000	19000	0
19	20230711	192200	1065275970	19000	19000	19000	19000	0
20	20230711	192100	1065275970	19000	19000	19000	19000	0
21	20230711	192000	1065275970	19000	19000	19000	19000	0
22	20230711	191900	1065275970	19000	19000	19000	19000	0
23	20230711	191800	1065275970	19000	19000	19000	19000	0
24	20230711	191700	1065275970	19000	19000	19000	19000	0
25	20230711	191600	1065275970	19000	19000	19000	19000	0
26	20230711	191500	1065275970	19000	19000	19000	19000	0
27	20230711	191400	1065275970	19000	19000	19000	19000	0
28	20230711	191300	1065275970	19000	19000	19000	19000	0
29	20230711	191200	1065275970	19000	19000	19000	19000	0
30	20230711	191100	1065275970	19000	19000	19000	19000	0
31	20230711	191000	1065275970	19000	19000	19000	19000	0
32	20230711	190900	1065275970	19000	19000	19000	19000	603
33	20230711	190800	1065275970	19000	19000	19000	19000	0
34	20230711	190700	1065275970	19000	19000	19000	19000	0
35	20230711	190600	1065275970	19000	19000	19000	19000	0
36	20230711	190500	1065275970	19000	19000	19000	19000	0
37	20230711	190400	1065275970	19000	19000	19000	19000	0
38	20230711	190300	1065275970	19000	19000	19000	19000	0
39	20230711	190200	1065275970	19000	19000	19000	19000	0
40	20230711	190100	1065275970	19000	19000	19000	19000	0
41	20230711	190000	1065275970	19000	19000	19000	19000	0
42	20230711	185900	1065275970	19000	19000	19000	19000	0
43	20230711	185800	1065275970	19000	19000	19000	19000	0
44	20230711	185700	1065275970	19000	19000	19000	19000	0
45	20230711	185600	1065275970	19000	19000	19000	19000	0
46	20230711	185500	1065275970	19000	19000	19000	19000	0
47	20230711	185400	1065275970	19000	19000	19000	19000	0
48	20230711	185300	1065275970	19000	19000	19000	19000	0
49	20230711	185200	1065275970	19000	19000	19000	19000	0
50	20230711	185100	1065275970	19000	19000	19000	19000	0
51	20230711	185000	1065275970	19000	19000	19000	19000	0
52	20230711	184900	1065275970	19000	19000	19000	19000	0
53	20230711	184800	1065275970	19000	19000	19000	19000	0
54	20230711	184700	1065275970	19000	19000	19000	19000	0
55	20230711	184600	1065275970	19000	19000	19000	19000	0
56	20230711	184500	1065275970	19000	19000	19000	19000	0
57	20230711	184400	1065275970	19000	19000	19000	19000	0
58	20230711	184300	1065275970	19000	19000	19000	19000	0
59	20230711	184200	1065275970	19000	19000	19000	19000	0
60	20230711	184100	1065275970	19000	19000	19000	19000	0
61	20230711	184000	1065275970	19000	19000	19000	19000	0
62	20230711	183900	1065275970	19000	19000	19000	19000	603
63	20230711	183800	1065275970	19000	19000	19000	19000	0
64	20230711	183700	1065275970	19000	19000	19000	19000	0
65	20230711	183600	1065275970	19000	19000	19000	19000	0
66	20230711	183500	1065275970	19000	19000	19000	19000	0
67	20230711	183400	1065275970	19000	19000	19000	19000	0
68	20230711	183300	1065275970	19000	19000	19000	19000	0
69	20230711	183200	1065275970	19000	19000	19000	19000	0
70	20230711	183100	1065275970	19000	19000	19000	19000	0
71	20230711	183000	1065275970	19000	19000	19000	19000	0
72	20230711	182900	1065275970	19000	19000	19000	19000	0
73	20230711	182800	1065275970	19000	19000	19000	19000	0
74	20230711	182700	1065275970	19000	19000	19000	19000	0
75	20230711	182600	1065275970	19000	19000	19000	19000	0
76	20230711	182500	1065275970	19000	19000	19000	19000	0
77	20230711	182400	1065275970	19000	19000	19000	19000	0
78	20230711	182300	1065275970	19000	19000	19000	19000	0
79	20230711	182200	1065275970	19000	19000	19000	19000	0
80	20230711	182100	1065275970	19000	19000	19000	19000	0
81	20230711	182000	1065275970	19000	19000	19000	19000	0
82	20230711	181900	1065275970	19000	19000	19000	19000	0
83	20230711	181800	1065275970	19000	19000	19000	19000	0
84	20230711	181700	1065275970	19000	19000	19000	19000	0
85	20230711	181600	1065275970	19000	19000	19000	19000	0
86	20230711	181500	1065275970	19000	19000	19000	19000	0
87	20230711	181400	1065275970	19000	19000	19000	19000	0
88	20230711	181300	1065275970	19000	19000	19000	19000	0
89	20230711	181200	1065275970	19000	19000	19000	19000	0
90	20230711	181100	1065275970	19000	19000	19000	19000	0
91	20230711	181000	1065275970	19000	19000	19000	19000	0
92	20230711	180900	1065275970	19000	19000	19000	19000	603
93	20230711	180800	1065275970	19000	19000	19000	19000	0
94	20230711	180700	1065275970	19000	19000	19000	19000	0
95	20230711	180600	1065275970	19000	19000	19000	19000	0
96	20230711	180500	1065275970	19000	19000	19000	19000	0
97	20230711	180400	1065275970	19000	19000	19000	19000	0
98	20230711	180300	1065275970	19000	19000	19000	19000	0
99	20230711	180200	1065275970	19000	19000	19000	19000	0
100	20230711	180100	1065275970	19000	19000	19000	19000	0
101	20230711	180000	1065275970	19000	19000	19000	19000	0
102	20230711	175900	1065275970	19000	19000	19000	19000	0
103	20230711	175800	1065275970	19000	19000	19000	19000	0
104	20230711	175700	1065275970	19000	19000	19000	19000	0
105	20230711	175600	1065275970	19000	19000	19000	19000	0
106	20230711	175500	1065275970	19000	19000	19000	19000	0
107	20230711	175400	1065275970	19000	19000	19000	19000	0
108	20230711	175300	1065275970	19000	19000	19000	19000	0
109	20230711	175200	1065275970	19000	19000	19000	19000	0
110	20230711	175100	1065275970	19000	19000	19000	19000	0
111	20230711	175000	1065275970	19000	19000	19000	19000	0
112	20230711	174900	1065275970	19000	19000	19000	19000	0
113	20230711	174800	1065275970	19000	19000	19000	19000	0
114	20230711	174700	1065275970	19000	19000	19000	19000	0
115	20230711	174600	1065275970	19000	19000	19000	19000	0
116	20230711	174500	1065275970	19000	19000	19000	19000	0
117	20230711	174400	1065275970	19000	19000	19000	19000	0
118	20230711	174300	1065275970	19000	19000	19000	19000	0
119	20230711	174200	1065275970	19000	19000	19000	19000	0
120	20230711	174100	1065275970	19000	19000	19000	19000	0
121	20230711	174000	1065275970	19000	19000	19000	19000	0
122	20230711	173900	1065275970	19000	19000	19000	19000	603
123	20230711	173800	1065275970	19000	19000	19000	19000	0
124	20230711	173700	1065275970	19000	19000	19000	19000	0
125	20230711	173600	1065275970	19000	19000	19000	19000	0
126	20230711	173500	1065275970	19000	19000	19000	19000	0
127	20230711	173400	1065275970	19000	19000	19000	19000	0
128	20230711	173300	1065275970	19000	19000	19000	19000	0
129	20230711	173200	1065275970	19000	19000	19000	19000	0
130	20230711	173100	1065275970	19000	19000	19000	19000	0
131	20230711	173000	1065275970	19000	19000	19000	19000	0
132	20230711	172900	1065275970	19000	19000	19000	19000	0
133	20230711	172800	1065275970	19000	19000	19000	19000	0
134	20230711	172700	1065275970	19000	19000	19000	19000	0
135	20230711	172600	1065275970	19000	19000	19000	19000	0
136	20230711	172500	1065275970	19000	19000	19000	19000	0
137	20230711	172400	1065275970	19000	19000	19000	19000	0
138	20230711	172300	1065275970	19000	19000	19000	19000	0
139	20230711	172200	1065275970	19000	19000	19000	19000	0
140	20230711	172100	1065275970	19000	19000	19000	19000	0
141	20230711	172000	1065275970	19000	19000	19000	19000	0
142	20230711	171900	1065275970	19000	19000	19000	19000	0
143	20230711	171800	1065275970	19000	19000	19000	19000	0
144	20230711	171700	1065275970	19000	19000	19000	19000	0
145	20230711	171600	1065275970	19000	19000	19000	19000	0
146	20230711	171500	1065275970	19000	19000	19000	19000	0
147	20230711	171400	1065275970	19000	19000	19000	19000	0
148	20230711	171300	1065275970	19000	19000	19000	19000	0
149	20230711	171200	1065275970	19000	19000	19000	19000	0
150	20230711	171100	1065275970	19000	19000	19000	19000	0
151	20230711	171000	1065275970	19000	19000	19000	19000	0
152	20230711	170900	1065275970	19000	19000	19000	19000	603
153	20230711	170800	1065275970	19000	19000	19000	19000	0
154	20230711	170700	1065275970	19000	19000	19000	19000	0
155	20230711	170600	1065275970	19000	19000	19000	19000	0
156	20230711	170500	1065275970	19000	19000	19000	19000	0
157	20230711	170400	1065275970	19000	19000	19000	19000	0
158	20230711	170300	1065275970	19000	19000	19000	19000	0
159	20230711	170200	1065275970	19000	19000	19000	19000	0
160	20230711	170100	1065275970	19000	19000	19000	19000	0
161	20230711	170000	1065275970	19000	19000	19000	19000	0
162	20230711	165900	1065275970	19000	19000	19000	19000	0
163	20230711	165800	1065275970	19000	19000	19000	19000	0
164	20230711	165700	1065275970	19000	19000	19000	19000	0
165	20230711	165600	1065275970	19000	19000	19000	19000	0
166	20230711	165500	1065275970	19000	19000	19000	19000	0
167	20230711	165400	1065275970	19000	19000	19000	19000	0
168	20230711	165300	1065275970	19000	19000	19000	19000	0
169	20230711	165200	1065275970	19000	19000	19000	19000	0
170	20230711	165100	1065275970	19000	19000	19000	19000	0
171	20230711	165000	1065275970	19000	19000	19000	19000	0
172	20230711	164900	1065275970	19000	19000	19000	19000	0
173	20230711	164800	1065275970	19000	19000	19000	19000	0
174	20230711	164700	1065275970	19000	19000	19000	19000	0
175	20230711	164600	1065275970	19000	19000	19000	19000	0
176	20230711	164500	1065275970	19000	19000	19000	19000	0
177	20230711	164400	1065275970	19000	19000	19000	19000	0
178	20230711	164300	1065275970	19000	19000	19000	19000	0
179	20230711	164200	1065275970	19000	19000	19000	19000	0
180	20230711	164100	1065275970	19000	19000	19000	19000	0
181	20230711	164000	1065275970	19000	19000	19000	19000	0
182	20230711	163900	1065275970	19000	19000	19000	19000	603
183	20230711	163800	1065275970	19000	19000	19000	19000	0
184	20230711	163700	1065275970	19000	19000	19000	19000	0
185	20230711	163600	1065275970	19000	19000	19000	19000	0
186	20230711	163500	1065275970	19000	19000	19000	19000	0
187	20230711	163400	1065275970	19000	19000	19000	19000	0
188	20230711	163300	1065275970	19000	19000	19000	19000	0
189	20230711	163200	1065275970	19000	19000	19000	19000	0
190	20230711	163100	1065275970	19000	19000	19000	19000	0
191	20230711	163000	1065275970	19000	19000	19000	19000	0
192	20230711	162900	1065275970	19000	19000	19000	19000	0
193	20230711	162800	1065275970	19000	19000	19000	19000	0
194	20230711	162700	1065275970	19000	19000	19000	19000	0
195	20230711	162600	1065275970	19000	19000	19000	19000	0
196	20230711	162500	1065275970	19000	19000	19000	19000	0
197	20230711	162400	1065275970	19000	19000	19000	19000	0
198	20230711	162300	1065275970	19000	19000	19000	19000	0
199	20230711	162200	1065275970	19000	19000	19000	19000	0
200	20230711	162100	1065275970	19000	19000	19000	19000	0
201	20230711	162000	1065275970	19000	19000	19000	19000	0
202	20230711	161900	1065275970	19000	19000	19000	19000	0
203	20230711	161800	1065275970	19000	19000	19000	19000	0
204	20230711	161700	1065275970	19000	19000	19000	19000	0
205	20230711	161600	1065275970	19000	19000	19000	19000	0
206	20230711	161500	1065275970	19000	19000	19000	19000	0
207	20230711	161400	1065275970	19000	19000	19000	19000	0
208	20230711	161300	1065275970	19000	19000	19000	19000	0
209	20230711	161200	1065275970	19000	19000	19000	19000	0
210	20230711	161100	1065275970	19000	19000	19000	19000	0
211	20230711	161000	1065275970	19000	19000	19000	19000	0
212	20230711	160900	1065275970	19000	19000	19000	19000	603
213	20230711	160800	1065275970	19000	19000	19000	19000	0
214	20230711	160700	1065275970	19000	19000	19000	19000	0
215	20230711	160600	1065275970	19000	19000	19000	19000	0
216	20230711	160500	1065275970	19000	19000	19000	19000	0
217	20230711	160400	1065275970	19000	19000	19000	19000	0
218	20230711	160300	1065275970	19000	19000	19000	19000	0
219	20230711	160200	1065275970	19000	19000	19000	19000	0
220	20230711	160100	1065275970	19000	19000	19000	19000	0
221	20230711	160000	1065275970	19000	19000	19000	19000	0
222	20230711	155900	1065275970	19000	19000	19000	19000	0
223	20230711	155800	1065275970	19000	19000	19000	19000	0
224	20230711	155700	1065275970	19000	19000	19000	19000	0
225	20230711	155600	1065275970	19000	19000	19000	19000	0
226	20230711	155500	1065275970	19000	19000	19000	19000	0
227	20230711	155400	1065275970	19000	19000	19000	19000	0
228	20230711	155300	1065275970	19000	19000	19000	19000	0
229	20230711	155200	1065275970	19000	19000	19000	19000	0
230	20230711	155100	1065275970	19000	19000	19000	19000	0
231	20230711	155000	1065275970	19000	19000	19000	19000	0
232	20230711	154900	1065275970	19000	19000	19000	19000	0
233	20230711	154800	1065275970	19000	19000	19000	19000	0
234	20230711	154700	1065275970	19000	19000	19000	19000	0
235	20230711	154600	1065275970	19000	19000	19000	19000	0
236	20230711	154500	1065275970	19000	19000	19000	19000	0
237	20230711	154400	1065275970	19000	19000	19000	19000	0
238	20230711	154300	1065275970	19000	19000	19000	19000	0
239	20230711	154200	1065275970	19000	19000	19000	19000	0
240	20230711	154100	1065275970	19000	19000	19000	19000	0
241	20230711	154000	1065275970	19000	19000	19000	19000	0
242	20230711	153900	1065275970	19000	19000	19000	19000	603
243	20230711	153800	1065275970	19000	19000	19000	19000	0
244	20230711	153700	1065275970	19000	19000	19000	19000	0
245	20230711	153600	1065275970	19000	19000	19000	19000	0
246	20230711	153500	1065275970	19000	19000	19000	19000	0
247	20230711	153400	1065275970	19000	19000	19000	19000	0
248	20230711	153300	1065275970	19000	19000	19000	19000	0
249	20230711	153200	1065275970	19000	19000	19000	19000	0
250	20230711	153100	1065275970	19000	19000	19000	19000	0
251	20230711	153000	1065275970	19000	19000	19000	19000	603
252	20230711	152900	1053818970	19000	19000	19000	19000	0
253	20230711	152800	1053818970	19000	19000	19000	19000	0
254	20230711	152700	1053818970	19000	19000	19000	19000	0
255	20230711	152600	1053818970	19000	19000	19000	19000	0
256	20230711	152500	1053818970	19000	19000	19000	19000	0
257	20230711	152400	1053818970	19000	19000	19000	19000	0
258	20230711	152300	1053818970	19000	19000	19000	19000	0
259	20230711	152200	1053818970	19000	19000	19000	19000	0
260	20230711	152100	1053818970	19000	19000	19000	19000	0
261	20230711	152000	1053818970	19000	19000	19000	19000	0
262	20230711	151900	1053818970	19000	19030	19030	19000	3
263	20230711	151800	1053761920	19030	19030	19030	19030	1
264	20230711	151700	1053742890	19000	19000	19000	19000	0
265	20230711	151600	1053742890	19000	19020	19030	19000	35
266	20230711	151500	1053077330	19020	19020	19020	19020	1
267	20230711	151400	1053058310	19030	19020	19030	19020	41
268	20230711	151300	1052278480	19030	19020	19030	19020	98
269	20230711	151200	1050414510	18980	18980	18980	18980	250
270	20230711	151100	1045669510	18980	18980	18980	18980	0
271	20230711	151000	1045669510	18980	18980	18980	18980	2
272	20230711	150900	1045631550	19030	19030	19030	19030	0
273	20230711	150800	1045631550	19030	19000	19030	19000	47
274	20230711	150700	1044738520	19000	19000	19000	19000	0
275	20230711	150600	1044738520	19000	19000	19000	19000	28
276	20230711	150500	1044206520	19040	19030	19040	19010	7
277	20230711	150400	1044073400	19030	19030	19030	19030	500
278	20230711	150300	1034558400	19040	19040	19040	19040	47
279	20230711	150200	1033663520	19040	19030	19040	19030	12
280	20230711	150100	1033435050	19040	19030	19040	19030	121
281	20230711	150000	1031132410	19040	19040	19040	19040	1
282	20230711	145900	1031113370	19030	19030	19030	19030	78
283	20230711	145800	1029629030	19080	19080	19080	19080	2
284	20230711	145700	1029590870	19080	19080	19080	19080	1
285	20230711	145600	1029571790	19080	19080	19080	19080	48
286	20230711	145500	1028655950	19080	19080	19080	19080	0
287	20230711	145400	1028655950	19080	19070	19080	19070	15
288	20230711	145300	1028369860	19080	19080	19080	19080	2
289	20230711	145200	1028331700	19010	19010	19010	19010	1
290	20230711	145100	1028312690	19090	19040	19090	19040	288
291	20230711	145000	1022823460	19040	19030	19040	19030	1000
292	20230711	144900	1003784980	19030	19030	19030	19030	0
293	20230711	144800	1003784980	19030	19030	19030	19030	1
294	20230711	144700	1003765950	19000	19000	19000	18990	20
295	20230711	144600	1003386070	18990	18990	18990	18990	1
296	20230711	144500	1003367080	18990	18990	18990	18990	0
297	20230711	144400	1003367080	18990	18990	18990	18990	50
298	20230711	144300	1002417580	18990	18990	18990	18990	1
299	20230711	144200	1002398590	19040	19040	19040	19040	0
300	20230711	144100	1002398590	19040	19040	19040	19040	0
301	20230711	144000	1002398590	19040	18980	19040	18980	43
302	20230711	143900	1001580870	18980	18980	18980	18980	0
303	20230711	143800	1001580870	18980	18980	18980	18980	186
304	20230711	143700	998050590	18980	18980	18980	18980	119
305	20230711	143600	995791970	19030	19030	19030	19030	0
306	20230711	143500	995791970	19030	19030	19030	19030	0
307	20230711	143400	995791970	19030	19030	19030	19030	1
308	20230711	143300	995772940	18960	18960	18960	18960	0
309	20230711	143200	995772940	18960	18960	18960	18960	0
310	20230711	143100	995772940	18960	18970	18970	18960	43
311	20230711	143000	994957610	18960	19000	19000	18960	129
312	20230711	142900	992508690	19000	19000	19000	19000	23
313	20230711	142800	992071690	19050	19050	19050	19050	0
314	20230711	142700	992071690	19050	19030	19050	19000	506
315	20230711	142600	982452970	19050	19050	19050	19050	0
316	20230711	142500	982452970	19050	19050	19050	19050	0
317	20230711	142400	982452970	19050	19050	19050	19050	0
318	20230711	142300	982452970	19050	19050	19050	19050	110
319	20230711	142200	980357470	19080	19080	19080	19080	1
320	20230711	142100	980338390	19060	19060	19060	19060	108
321	20230711	142000	978279910	19070	19070	19070	19070	15
322	20230711	141900	977993860	19090	19090	19090	19090	15
323	20230711	141800	977707510	19090	19090	19090	19090	41
324	20230711	141700	976924820	19090	19090	19090	19090	80
325	20230711	141600	975397620	19090	19090	19090	19090	143
326	20230711	141500	972667750	19090	19080	19090	19080	21
327	20230711	141400	972266960	19080	19070	19090	19070	131
328	20230711	141300	969767680	19070	19070	19070	19070	1
329	20230711	141200	969748610	19060	19050	19060	19050	40
330	20230711	141100	968986220	19050	19050	19050	19050	0
331	20230711	141000	968986220	19050	19060	19060	19050	1095
332	20230711	140900	948126420	19050	19020	19060	19020	339
333	20230711	140800	941670310	19020	19020	19020	19020	0
334	20230711	140700	941670310	19020	19020	19020	19010	403
335	20230711	140600	934005440	19060	19020	19060	19020	5
336	20230711	140500	933910300	19050	19030	19050	19030	400
337	20230711	140400	926291540	19040	19030	19040	19030	64
338	20230711	140300	925073600	19030	19010	19030	19010	142
339	20230711	140200	922373040	19010	19000	19010	19000	1041
340	20230711	140100	902594030	19000	18990	19000	18990	300
341	20230711	140000	896894940	18990	18990	18990	18990	20
342	20230711	135900	896515140	18990	18990	18990	18990	0
343	20230711	135800	896515140	18990	18980	18990	18980	20
344	20230711	135700	896135430	18990	18990	18990	18990	10
345	20230711	135600	895945530	18990	18990	18990	18990	10
346	20230711	135500	895755630	18990	18990	18990	18990	0
347	20230711	135400	895755630	18990	18990	18990	18990	0
348	20230711	135300	895755630	18990	18990	18990	18990	11
349	20230711	135200	895546740	18990	18990	18990	18990	0
350	20230711	135100	895546740	18990	18990	18990	18990	0
351	20230711	135000	895546740	18990	18990	18990	18990	0
352	20230711	134900	895546740	18990	18970	18990	18970	415
353	20230711	134800	887666000	19000	18950	19000	18950	989
354	20230711	134700	868892880	18900	18950	18950	18900	74
355	20230711	134600	867490690	18950	18920	18950	18920	159
356	20230711	134500	864478750	18900	18900	18900	18900	0
357	20230711	134400	864478750	18900	18900	18900	18900	10
358	20230711	134300	864289750	18940	18940	18940	18940	0
359	20230711	134200	864289750	18940	18940	18940	18940	0
360	20230711	134100	864289750	18940	18940	18940	18940	0
361	20230711	134000	864289750	18940	18940	18940	18940	0
362	20230711	133900	864289750	18940	18940	18940	18940	0
363	20230711	133800	864289750	18940	18940	18940	18940	0
364	20230711	133700	864289750	18940	18920	18940	18920	101
365	20230711	133600	862378810	18940	18910	18940	18910	72
366	20230711	133500	861015580	18900	18900	18900	18900	0
367	20230711	133400	861015580	18900	18900	18900	18900	14
368	20230711	133300	860750980	18900	18900	18900	18900	0
369	20230711	133200	860750980	18900	18870	18900	18870	554
370	20230711	133100	850291450	18880	18880	18880	18880	0
371	20230711	133000	850291450	18880	18880	18880	18880	0
372	20230711	132900	850291450	18880	18900	18900	18880	1033
373	20230711	132800	830776640	18920	18920	18920	18920	4
374	20230711	132700	830700960	18900	18880	18900	18830	3099
375	20230711	132600	772327610	18870	18870	18870	18870	0
376	20230711	132500	772327610	18870	18870	18870	18870	1
377	20230711	132400	772308740	18840	18830	18880	18830	738
378	20230711	132300	758408070	18850	18850	18860	18850	11
379	20230711	132200	758200710	18870	18860	18870	18860	9
380	20230711	132100	758030890	18870	18870	18870	18870	0
381	20230711	132000	758030890	18870	18820	18870	18820	6
382	20230711	131900	757917850	18810	18810	18810	18810	0
383	20230711	131800	757917850	18810	18810	18810	18810	0
384	20230711	131700	757917850	18810	18810	18810	18810	0
385	20230711	131600	757917850	18810	18870	18870	18810	42
386	20230711	131500	757125370	18870	18800	18870	18800	23
387	20230711	131400	756691430	18800	18800	18800	18800	0
388	20230711	131300	756691430	18800	18800	18800	18800	1
389	20230711	131200	756672630	18810	18810	18810	18810	27
390	20230711	131100	756164760	18800	18800	18800	18800	0
391	20230711	131000	756164760	18800	18870	18870	18800	359
392	20230711	130900	749407560	18880	18880	18880	18880	20
393	20230711	130800	749029960	18880	18880	18880	18880	0
394	20230711	130700	749029960	18880	18880	18880	18880	1
395	20230711	130600	749011080	18880	18880	18880	18880	0
396	20230711	130500	749011080	18880	18880	18880	18880	0
397	20230711	130400	749011080	18880	18880	18880	18880	0
398	20230711	130300	749011080	18880	18880	18880	18880	43
399	20230711	130200	748199240	18890	18890	18890	18890	151
400	20230711	130100	745346850	18930	18930	18930	18930	0
401	20230711	130000	745346850	18930	18930	18930	18930	0
402	20230711	125900	745346850	18930	18930	18930	18930	0
403	20230711	125800	745346850	18930	18930	18930	18930	0
404	20230711	125700	745346850	18930	18930	18930	18930	0
405	20230711	125600	745346850	18930	18930	18930	18930	0
406	20230711	125500	745346850	18930	18930	18930	18930	0
407	20230711	125400	745346850	18930	18930	18930	18930	0
408	20230711	125300	745346850	18930	18930	18930	18930	0
409	20230711	125200	745346850	18930	18930	18930	18930	0
410	20230711	125100	745346850	18930	18930	18930	18930	2
411	20230711	125000	745308990	18930	18930	18930	18930	173
412	20230711	124900	742034100	18940	18940	18940	18940	0
413	20230711	124800	742034100	18940	18900	18940	18900	137
414	20230711	124700	739444680	18900	18870	18900	18870	164
415	20230711	124600	736348090	18870	18870	18870	18870	437
416	20230711	124500	728101900	18900	18870	18900	18870	2
417	20230711	124400	728064130	18870	18870	18870	18870	91
418	20230711	124300	726346960	18870	18880	18880	18870	10
419	20230711	124200	726158240	18900	18900	18900	18900	0
420	20230711	124100	726158240	18900	18900	18900	18900	0
421	20230711	124000	726158240	18900	18900	18900	18900	0
422	20230711	123900	726158240	18900	18900	18900	18900	0
423	20230711	123800	726158240	18900	18900	18900	18900	0
424	20230711	123700	726158240	18900	18900	18900	18900	1
425	20230711	123600	726139340	18900	18900	18900	18900	0
426	20230711	123500	726139340	18900	18900	18900	18900	0
427	20230711	123400	726139340	18900	18870	18900	18870	91
428	20230711	123300	724422140	18930	18930	18930	18930	0
429	20230711	123200	724422140	18930	18930	18930	18930	0
430	20230711	123100	724422140	18930	18930	18930	18930	0
431	20230711	123000	724422140	18930	18930	18930	18930	0
432	20230711	122900	724422140	18930	18930	18930	18930	0
433	20230711	122800	724422140	18930	18930	18930	18930	0
434	20230711	122700	724422140	18930	18940	18940	18930	982
435	20230711	122600	705832150	18940	18930	18940	18930	76
436	20230711	122500	704393450	18930	18900	18930	18900	3
437	20230711	122400	704336720	18900	18900	18900	18900	41
438	20230711	122300	703561820	18870	18890	18890	18870	10
439	20230711	122200	703373030	18900	18900	18900	18900	0
440	20230711	122100	703373030	18900	18900	18900	18900	0
441	20230711	122000	703373030	18900	18890	18900	18890	11
442	20230711	121900	703165170	18890	18890	18890	18890	0
443	20230711	121800	703165170	18890	18890	18890	18890	0
444	20230711	121700	703165170	18890	18890	18890	18890	0
445	20230711	121600	703165170	18890	18880	18890	18870	118
446	20230711	121500	700937560	18890	18900	18900	18890	13
447	20230711	121400	700691970	18900	18900	18900	18900	0
448	20230711	121300	700691970	18900	18890	18900	18890	46
449	20230711	121200	699823020	18890	18890	18890	18890	0
450	20230711	121100	699823020	18890	18890	18890	18890	40
451	20230711	121000	699067420	18890	18890	18890	18890	1
452	20230711	120900	699048530	18890	18890	18890	18890	0
453	20230711	120800	699048530	18890	18890	18890	18890	0
454	20230711	120700	699048530	18890	18890	18890	18890	12
455	20230711	120600	698821850	18900	18900	18900	18900	0
456	20230711	120500	698821850	18900	18910	18910	18900	671
457	20230711	120400	686133850	18920	18920	18920	18920	3
458	20230711	120300	686077090	18930	18920	18930	18920	309
459	20230711	120200	680228170	18930	18930	18930	18930	0
460	20230711	120100	680228170	18930	18930	18930	18930	49
461	20230711	120000	679300600	18940	18940	18940	18940	0
462	20230711	115900	679300600	18940	18940	18940	18940	0
463	20230711	115800	679300600	18940	18940	18940	18940	0
464	20230711	115700	679300600	18940	18940	18940	18940	21
465	20230711	115600	678902860	18940	18940	18940	18940	0
466	20230711	115500	678902860	18940	18940	18940	18940	0
467	20230711	115400	678902860	18940	18940	18940	18940	1
468	20230711	115300	678883920	18940	18940	18940	18940	0
469	20230711	115200	678883920	18940	18940	18940	18940	0
470	20230711	115100	678883920	18940	18940	18940	18940	0
471	20230711	115000	678883920	18940	18940	18940	18940	0
472	20230711	114900	678883920	18940	18920	18940	18920	50
473	20230711	114800	677937900	18920	18920	18920	18920	250
474	20230711	114700	673207900	18930	18930	18930	18930	0
475	20230711	114600	673207900	18930	18930	18930	18930	0
476	20230711	114500	673207900	18930	18930	18930	18930	6
477	20230711	114400	673094320	18930	18930	18930	18930	0
478	20230711	114300	673094320	18930	18930	18930	18930	0
479	20230711	114200	673094320	18930	18930	18930	18930	10
480	20230711	114100	672905020	18930	18930	18930	18930	6
481	20230711	114000	672791440	18930	18930	18930	18930	5
482	20230711	113900	672696790	18930	18930	18930	18930	3
483	20230711	113800	672640000	18940	18940	18940	18940	10
484	20230711	113700	672450600	18940	18940	18940	18940	11
485	20230711	113600	672242260	18940	18950	18950	18940	507
486	20230711	113500	662636680	18940	18930	18940	18930	90
487	20230711	113400	660932570	18930	18930	18930	18930	9
488	20230711	113300	660762200	18930	18910	18930	18910	56
489	20230711	113200	659703220	18900	18900	18900	18900	0
490	20230711	113100	659703220	18900	18900	18900	18900	0
491	20230711	113000	659703220	18900	18900	18900	18900	190
492	20230711	112900	656112220	18860	18860	18860	18860	2
493	20230711	112800	656074500	18900	18900	18900	18900	0
494	20230711	112700	656074500	18900	18900	18900	18900	0
495	20230711	112600	656074500	18900	18860	18900	18860	1001
496	20230711	112500	637195600	18870	18860	18870	18860	278
497	20230711	112400	631949780	18840	18840	18840	18840	0
498	20230711	112300	631949780	18840	18840	18840	18840	0
499	20230711	112200	631949780	18840	18840	18840	18840	1
500	20230711	112100	631930940	18870	18860	18870	18860	200
501	20230711	112000	628157390	18860	18860	18860	18860	0
502	20230711	111900	628157390	18860	18860	18860	18860	6
503	20230711	111800	628044230	18860	18860	18860	18860	1
504	20230711	111700	628025370	18830	18850	18850	18830	80
505	20230711	111600	626518160	18870	18870	18870	18870	0
506	20230711	111500	626518160	18870	18870	18870	18870	1
507	20230711	111400	626499290	18860	18860	18860	18860	0
508	20230711	111300	626499290	18860	18850	18860	18850	18
509	20230711	111200	626159820	18850	18850	18850	18850	0
510	20230711	111100	626159820	18850	18850	18850	18850	0
511	20230711	111000	626159820	18850	18850	18850	18850	1
512	20230711	110900	626140970	18860	18860	18860	18860	1
513	20230711	110800	626122110	18860	18860	18860	18860	0
514	20230711	110700	626122110	18860	18860	18860	18860	0
515	20230711	110600	626122110	18860	18820	18860	18820	25
516	20230711	110500	625651570	18820	18830	18830	18820	1100
517	20230711	110400	604944480	18860	18860	18860	18860	0
518	20230711	110300	604944480	18860	18880	18880	18860	162
519	20230711	110200	601888960	18910	18910	18910	18910	1
520	20230711	110100	601870050	18910	18890	18910	18890	5
521	20230711	110000	601775570	18890	18890	18890	18890	1
522	20230711	105900	601756680	18860	18860	18860	18860	0
523	20230711	105800	601756680	18860	18890	18890	18860	11
524	20230711	105700	601548920	18860	18860	18860	18860	0
525	20230711	105600	601548920	18860	18860	18860	18860	0
526	20230711	105500	601548920	18860	18860	18860	18860	53
527	20230711	105400	600549340	18860	18860	18860	18860	26
528	20230711	105300	600058980	18870	18870	18870	18860	252
529	20230711	105200	595305920	18880	18880	18880	18880	1
530	20230711	105100	595287040	18870	18870	18870	18870	0
531	20230711	105000	595287040	18870	18870	18870	18870	0
532	20230711	104900	595287040	18870	18870	18870	18870	1
533	20230711	104800	595268170	18890	18890	18890	18890	36
534	20230711	104700	594588130	18890	18890	18890	18890	1
535	20230711	104600	594569240	18910	18910	18910	18910	0
536	20230711	104500	594569240	18910	18910	18910	18890	3
537	20230711	104400	594512530	18890	18890	18890	18890	0
538	20230711	104300	594512530	18890	18890	18890	18890	1
539	20230711	104200	594493640	18900	18900	18900	18900	0
540	20230711	104100	594493640	18900	18900	18900	18900	0
541	20230711	104000	594493640	18900	18900	18900	18900	0
542	20230711	103900	594493640	18900	18890	18900	18890	26
543	20230711	103800	594002490	18890	18890	18890	18890	21
544	20230711	103700	593605800	18880	18880	18880	18880	1
545	20230711	103600	593586920	18860	18860	18860	18860	0
546	20230711	103500	593586920	18860	18870	18870	18860	2
547	20230711	103400	593549190	18860	18860	18860	18860	0
548	20230711	103300	593549190	18860	18860	18860	18860	0
549	20230711	103200	593549190	18860	18860	18920	18860	442
550	20230711	103100	585212770	18860	18920	18920	18860	5
551	20230711	103000	585118230	18850	18840	18920	18840	101
552	20230711	102900	583214900	18920	18920	18920	18920	0
553	20230711	102800	583214900	18920	18840	18920	18840	2
554	20230711	102700	583177140	18840	18840	18840	18840	0
555	20230711	102600	583177140	18840	18840	18840	18840	100
556	20230711	102500	581293140	18850	18850	18850	18840	590
557	20230711	102400	570171680	18850	18850	18850	18850	46
558	20230711	102300	569304580	18850	18850	18850	18850	10
559	20230711	102200	569116080	18850	18850	18850	18850	3
560	20230711	102100	569059530	18920	18920	18920	18920	0
561	20230711	102000	569059530	18920	18920	18920	18920	60
562	20230711	101900	567924330	18930	18930	18930	18930	1
563	20230711	101800	567905400	18930	18930	18930	18930	0
564	20230711	101700	567905400	18930	18930	18930	18930	1
565	20230711	101600	567886470	18850	18850	18850	18850	200
566	20230711	101500	564116470	18920	18920	18920	18920	75
567	20230711	101400	562697470	18920	18920	18920	18920	0
568	20230711	101300	562697470	18920	18830	18920	18830	2
569	20230711	101200	562659720	18800	18910	18910	18800	1068
570	20230711	101100	542520040	18920	18920	18920	18920	249
571	20230711	101000	537808960	18950	18940	18950	18940	83
572	20230711	100900	536236910	18960	18960	18960	18960	0
573	20230711	100800	536236910	18960	18960	18960	18960	127
574	20230711	100700	533828990	18970	18970	18970	18970	0
575	20230711	100600	533828990	18970	18970	18970	18970	5
576	20230711	100500	533734140	18970	18970	18970	18970	1
577	20230711	100400	533715170	18980	18980	18980	18980	7
578	20230711	100300	533582310	18980	18980	18980	18980	0
579	20230711	100200	533582310	18980	18980	18980	18980	0
580	20230711	100100	533582310	18980	18980	18980	18980	0
581	20230711	100000	533582310	18980	18990	18990	18980	12
582	20230711	095900	533354500	18940	18960	18960	18940	669
583	20230711	095800	520677840	18990	18960	18990	18960	72
584	20230711	095700	519312660	18990	18990	18990	18990	0
585	20230711	095600	519312660	18990	18990	18990	18990	0
586	20230711	095500	519312660	18990	18980	18990	18980	327
587	20230711	095400	513103930	18990	18960	18990	18960	256
588	20230711	095300	508245340	18950	18940	18950	18940	490
589	20230711	095200	498961200	18920	18920	18920	18920	0
590	20230711	095100	498961200	18920	18870	18920	18870	2385
591	20230711	095000	453900090	18860	18860	18860	18860	148
592	20230711	094900	451108810	18850	18850	18850	18850	40
593	20230711	094800	450354810	18780	18790	18790	18780	100
594	20230711	094700	448476710	18800	18810	18810	18800	1900
595	20230711	094600	412747280	18870	18860	18870	18860	49
596	20230711	094500	411823130	18850	18850	18850	18850	50
597	20230711	094400	410880630	18860	18860	18860	18860	2
598	20230711	094300	410842910	18870	18870	18870	18870	0
599	20230711	094200	410842910	18870	18840	18870	18840	1246
600	20230711	094100	387335400	18860	18860	18860	18860	0
601	20230711	094000	387335400	18860	18840	18860	18710	5441
602	20230711	093900	285434370	18860	18860	18860	18860	309
603	20230711	093800	279606630	18860	18860	18860	18860	50
604	20230711	093700	278663630	18880	18860	18880	18860	943
605	20230711	093600	260878630	18860	18850	18860	18850	720
606	20230711	093500	247301430	18860	18870	18870	18860	999
607	20230711	093400	228460200	18870	18880	18880	18870	503
608	20230711	093300	218968560	18880	18880	18880	18880	0
609	20230711	093200	218968560	18880	18880	18880	18880	7
610	20230711	093100	218836400	18870	18870	18870	18870	0
611	20230711	093000	218836400	18870	18870	18870	18870	159
612	20230711	092900	215836070	18890	18890	18890	18890	0
613	20230711	092800	215836070	18890	18880	18890	18880	23
614	20230711	092700	215401820	18880	18880	18880	18880	13
615	20230711	092600	215156380	18890	18890	18890	18890	10
616	20230711	092500	214967480	18890	18890	18890	18890	48
617	20230711	092400	214060760	18900	18900	18900	18900	20
618	20230711	092300	213682760	18910	18910	18910	18910	60
619	20230711	092200	212548160	18890	18890	18910	18890	345
620	20230711	092100	206028420	18890	18880	18900	18880	182
621	20230711	092000	202591580	18890	18870	18890	18850	212
622	20230711	091900	198589970	18860	18760	18860	18760	753
623	20230711	091800	184413520	18800	18800	18800	18800	1
624	20230711	091700	184394720	18800	18800	18800	18800	10
625	20230711	091600	184206720	18810	18810	18810	18810	151
626	20230711	091500	181366410	18810	18730	18810	18730	2
627	20230711	091400	181328870	18730	18730	18730	18730	25
628	20230711	091300	180860620	18720	18730	18730	18720	400
629	20230711	091200	173371990	18720	18820	18820	18720	918
630	20230711	091100	156176360	18820	18780	18820	18780	222
631	20230711	091000	152001220	18750	18770	18770	18730	348
632	20230711	090900	145475060	18770	18770	18770	18770	2
633	20230711	090800	145437520	18770	18780	18780	18770	60
634	20230711	090700	144311310	18770	18770	18770	18770	238
635	20230711	090600	139844050	18770	18770	18770	18770	192
636	20230711	090500	136240210	18780	18860	18860	18780	299
637	20230711	090400	130623910	18860	18780	18860	18780	282
638	20230711	090300	125307070	18800	18800	18800	18800	88
639	20230711	090200	123652670	18800	18840	18840	18800	676
640	20230711	090100	110923590	18840	18840	18840	18840	201
641	20230711	090000	107136750	18700	18700	18800	18700	5722