KissMeData/081000/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193900	884233710	18950	18950	18950	18950	1247
3	20230707	193800	884233710	18950	18950	18950	18950	0
4	20230707	193700	884233710	18950	18950	18950	18950	0
5	20230707	193600	884233710	18950	18950	18950	18950	0
6	20230707	193500	884233710	18950	18950	18950	18950	0
7	20230707	193400	884233710	18950	18950	18950	18950	0
8	20230707	193300	884233710	18950	18950	18950	18950	0
9	20230707	193200	884233710	18950	18950	18950	18950	0
10	20230707	193100	884233710	18950	18950	18950	18950	0
11	20230707	193000	884233710	18950	18950	18950	18950	0
12	20230707	192900	884233710	18950	18950	18950	18950	0
13	20230707	192800	884233710	18950	18950	18950	18950	0
14	20230707	192700	884233710	18950	18950	18950	18950	0
15	20230707	192600	884233710	18950	18950	18950	18950	0
16	20230707	192500	884233710	18950	18950	18950	18950	0
17	20230707	192400	884233710	18950	18950	18950	18950	0
18	20230707	192300	884233710	18950	18950	18950	18950	0
19	20230707	192200	884233710	18950	18950	18950	18950	0
20	20230707	192100	884233710	18950	18950	18950	18950	0
21	20230707	192000	884233710	18950	18950	18950	18950	0
22	20230707	191900	884233710	18950	18950	18950	18950	0
23	20230707	191800	884233710	18950	18950	18950	18950	0
24	20230707	191700	884233710	18950	18950	18950	18950	0
25	20230707	191600	884233710	18950	18950	18950	18950	0
26	20230707	191500	884233710	18950	18950	18950	18950	0
27	20230707	191400	884233710	18950	18950	18950	18950	0
28	20230707	191300	884233710	18950	18950	18950	18950	0
29	20230707	191200	884233710	18950	18950	18950	18950	0
30	20230707	191100	884233710	18950	18950	18950	18950	0
31	20230707	191000	884233710	18950	18950	18950	18950	0
32	20230707	190900	884233710	18950	18950	18950	18950	1247
33	20230707	190800	884233710	18950	18950	18950	18950	0
34	20230707	190700	884233710	18950	18950	18950	18950	0
35	20230707	190600	884233710	18950	18950	18950	18950	0
36	20230707	190500	884233710	18950	18950	18950	18950	0
37	20230707	190400	884233710	18950	18950	18950	18950	0
38	20230707	190300	884233710	18950	18950	18950	18950	0
39	20230707	190200	884233710	18950	18950	18950	18950	0
40	20230707	190100	884233710	18950	18950	18950	18950	0
41	20230707	190000	884233710	18950	18950	18950	18950	0
42	20230707	185900	884233710	18950	18950	18950	18950	0
43	20230707	185800	884233710	18950	18950	18950	18950	0
44	20230707	185700	884233710	18950	18950	18950	18950	0
45	20230707	185600	884233710	18950	18950	18950	18950	0
46	20230707	185500	884233710	18950	18950	18950	18950	0
47	20230707	185400	884233710	18950	18950	18950	18950	0
48	20230707	185300	884233710	18950	18950	18950	18950	0
49	20230707	185200	884233710	18950	18950	18950	18950	0
50	20230707	185100	884233710	18950	18950	18950	18950	0
51	20230707	185000	884233710	18950	18950	18950	18950	0
52	20230707	184900	884233710	18950	18950	18950	18950	0
53	20230707	184800	884233710	18950	18950	18950	18950	0
54	20230707	184700	884233710	18950	18950	18950	18950	0
55	20230707	184600	884233710	18950	18950	18950	18950	0
56	20230707	184500	884233710	18950	18950	18950	18950	0
57	20230707	184400	884233710	18950	18950	18950	18950	0
58	20230707	184300	884233710	18950	18950	18950	18950	0
59	20230707	184200	884233710	18950	18950	18950	18950	0
60	20230707	184100	884233710	18950	18950	18950	18950	0
61	20230707	184000	884233710	18950	18950	18950	18950	0
62	20230707	183900	884233710	18950	18950	18950	18950	1247
63	20230707	183800	884233710	18950	18950	18950	18950	0
64	20230707	183700	884233710	18950	18950	18950	18950	0
65	20230707	183600	884233710	18950	18950	18950	18950	0
66	20230707	183500	884233710	18950	18950	18950	18950	0
67	20230707	183400	884233710	18950	18950	18950	18950	0
68	20230707	183300	884233710	18950	18950	18950	18950	0
69	20230707	183200	884233710	18950	18950	18950	18950	0
70	20230707	183100	884233710	18950	18950	18950	18950	0
71	20230707	183000	884233710	18950	18950	18950	18950	0
72	20230707	182900	884233710	18950	18950	18950	18950	0
73	20230707	182800	884233710	18950	18950	18950	18950	0
74	20230707	182700	884233710	18950	18950	18950	18950	0
75	20230707	182600	884233710	18950	18950	18950	18950	0
76	20230707	182500	884233710	18950	18950	18950	18950	0
77	20230707	182400	884233710	18950	18950	18950	18950	0
78	20230707	182300	884233710	18950	18950	18950	18950	0
79	20230707	182200	884233710	18950	18950	18950	18950	0
80	20230707	182100	884233710	18950	18950	18950	18950	0
81	20230707	182000	884233710	18950	18950	18950	18950	0
82	20230707	181900	884233710	18950	18950	18950	18950	0
83	20230707	181800	884233710	18950	18950	18950	18950	0
84	20230707	181700	884233710	18950	18950	18950	18950	0
85	20230707	181600	884233710	18950	18950	18950	18950	0
86	20230707	181500	884233710	18950	18950	18950	18950	0
87	20230707	181400	884233710	18950	18950	18950	18950	0
88	20230707	181300	884233710	18950	18950	18950	18950	0
89	20230707	181200	884233710	18950	18950	18950	18950	0
90	20230707	181100	884233710	18950	18950	18950	18950	0
91	20230707	181000	884233710	18950	18950	18950	18950	0
92	20230707	180900	884233710	18950	18950	18950	18950	1247
93	20230707	180800	884233710	18950	18950	18950	18950	0
94	20230707	180700	884233710	18950	18950	18950	18950	0
95	20230707	180600	884233710	18950	18950	18950	18950	0
96	20230707	180500	884233710	18950	18950	18950	18950	0
97	20230707	180400	884233710	18950	18950	18950	18950	0
98	20230707	180300	884233710	18950	18950	18950	18950	0
99	20230707	180200	884233710	18950	18950	18950	18950	0
100	20230707	180100	884233710	18950	18950	18950	18950	0
101	20230707	180000	884233710	18950	18950	18950	18950	0
102	20230707	175900	884233710	18950	18950	18950	18950	0
103	20230707	175800	884233710	18950	18950	18950	18950	0
104	20230707	175700	884233710	18950	18950	18950	18950	0
105	20230707	175600	884233710	18950	18950	18950	18950	0
106	20230707	175500	884233710	18950	18950	18950	18950	0
107	20230707	175400	884233710	18950	18950	18950	18950	0
108	20230707	175300	884233710	18950	18950	18950	18950	0
109	20230707	175200	884233710	18950	18950	18950	18950	0
110	20230707	175100	884233710	18950	18950	18950	18950	0
111	20230707	175000	884233710	18950	18950	18950	18950	0
112	20230707	174900	884233710	18950	18950	18950	18950	0
113	20230707	174800	884233710	18950	18950	18950	18950	0
114	20230707	174700	884233710	18950	18950	18950	18950	0
115	20230707	174600	884233710	18950	18950	18950	18950	0
116	20230707	174500	884233710	18950	18950	18950	18950	0
117	20230707	174400	884233710	18950	18950	18950	18950	0
118	20230707	174300	884233710	18950	18950	18950	18950	0
119	20230707	174200	884233710	18950	18950	18950	18950	0
120	20230707	174100	884233710	18950	18950	18950	18950	0
121	20230707	174000	884233710	18950	18950	18950	18950	0
122	20230707	173900	884233710	18950	18950	18950	18950	1247
123	20230707	173800	884233710	18950	18950	18950	18950	0
124	20230707	173700	884233710	18950	18950	18950	18950	0
125	20230707	173600	884233710	18950	18950	18950	18950	0
126	20230707	173500	884233710	18950	18950	18950	18950	0
127	20230707	173400	884233710	18950	18950	18950	18950	0
128	20230707	173300	884233710	18950	18950	18950	18950	0
129	20230707	173200	884233710	18950	18950	18950	18950	0
130	20230707	173100	884233710	18950	18950	18950	18950	0
131	20230707	173000	884233710	18950	18950	18950	18950	0
132	20230707	172900	884233710	18950	18950	18950	18950	0
133	20230707	172800	884233710	18950	18950	18950	18950	0
134	20230707	172700	884233710	18950	18950	18950	18950	0
135	20230707	172600	884233710	18950	18950	18950	18950	0
136	20230707	172500	884233710	18950	18950	18950	18950	0
137	20230707	172400	884233710	18950	18950	18950	18950	0
138	20230707	172300	884233710	18950	18950	18950	18950	0
139	20230707	172200	884233710	18950	18950	18950	18950	0
140	20230707	172100	884233710	18950	18950	18950	18950	0
141	20230707	172000	884233710	18950	18950	18950	18950	0
142	20230707	171900	884233710	18950	18950	18950	18950	0
143	20230707	171800	884233710	18950	18950	18950	18950	0
144	20230707	171700	884233710	18950	18950	18950	18950	0
145	20230707	171600	884233710	18950	18950	18950	18950	0
146	20230707	171500	884233710	18950	18950	18950	18950	0
147	20230707	171400	884233710	18950	18950	18950	18950	0
148	20230707	171300	884233710	18950	18950	18950	18950	0
149	20230707	171200	884233710	18950	18950	18950	18950	0
150	20230707	171100	884233710	18950	18950	18950	18950	0
151	20230707	171000	884233710	18950	18950	18950	18950	0
152	20230707	170900	884233710	18950	18950	18950	18950	1247
153	20230707	170800	884233710	18950	18950	18950	18950	0
154	20230707	170700	884233710	18950	18950	18950	18950	0
155	20230707	170600	884233710	18950	18950	18950	18950	0
156	20230707	170500	884233710	18950	18950	18950	18950	0
157	20230707	170400	884233710	18950	18950	18950	18950	0
158	20230707	170300	884233710	18950	18950	18950	18950	0
159	20230707	170200	884233710	18950	18950	18950	18950	0
160	20230707	170100	884233710	18950	18950	18950	18950	0
161	20230707	170000	884233710	18950	18950	18950	18950	0
162	20230707	165900	884233710	18950	18950	18950	18950	0
163	20230707	165800	884233710	18950	18950	18950	18950	0
164	20230707	165700	884233710	18950	18950	18950	18950	0
165	20230707	165600	884233710	18950	18950	18950	18950	0
166	20230707	165500	884233710	18950	18950	18950	18950	0
167	20230707	165400	884233710	18950	18950	18950	18950	0
168	20230707	165300	884233710	18950	18950	18950	18950	0
169	20230707	165200	884233710	18950	18950	18950	18950	0
170	20230707	165100	884233710	18950	18950	18950	18950	0
171	20230707	165000	884233710	18950	18950	18950	18950	0
172	20230707	164900	884233710	18950	18950	18950	18950	0
173	20230707	164800	884233710	18950	18950	18950	18950	0
174	20230707	164700	884233710	18950	18950	18950	18950	0
175	20230707	164600	884233710	18950	18950	18950	18950	0
176	20230707	164500	884233710	18950	18950	18950	18950	0
177	20230707	164400	884233710	18950	18950	18950	18950	0
178	20230707	164300	884233710	18950	18950	18950	18950	0
179	20230707	164200	884233710	18950	18950	18950	18950	0
180	20230707	164100	884233710	18950	18950	18950	18950	0
181	20230707	164000	884233710	18950	18950	18950	18950	0
182	20230707	163900	884233710	18950	18950	18950	18950	1247
183	20230707	163800	884233710	18950	18950	18950	18950	0
184	20230707	163700	884233710	18950	18950	18950	18950	0
185	20230707	163600	884233710	18950	18950	18950	18950	0
186	20230707	163500	884233710	18950	18950	18950	18950	0
187	20230707	163400	884233710	18950	18950	18950	18950	0
188	20230707	163300	884233710	18950	18950	18950	18950	0
189	20230707	163200	884233710	18950	18950	18950	18950	0
190	20230707	163100	884233710	18950	18950	18950	18950	0
191	20230707	163000	884233710	18950	18950	18950	18950	0
192	20230707	162900	884233710	18950	18950	18950	18950	0
193	20230707	162800	884233710	18950	18950	18950	18950	0
194	20230707	162700	884233710	18950	18950	18950	18950	0
195	20230707	162600	884233710	18950	18950	18950	18950	0
196	20230707	162500	884233710	18950	18950	18950	18950	0
197	20230707	162400	884233710	18950	18950	18950	18950	0
198	20230707	162300	884233710	18950	18950	18950	18950	0
199	20230707	162200	884233710	18950	18950	18950	18950	0
200	20230707	162100	884233710	18950	18950	18950	18950	0
201	20230707	162000	884233710	18950	18950	18950	18950	0
202	20230707	161900	884233710	18950	18950	18950	18950	0
203	20230707	161800	884233710	18950	18950	18950	18950	0
204	20230707	161700	884233710	18950	18950	18950	18950	0
205	20230707	161600	884233710	18950	18950	18950	18950	0
206	20230707	161500	884233710	18950	18950	18950	18950	0
207	20230707	161400	884233710	18950	18950	18950	18950	0
208	20230707	161300	884233710	18950	18950	18950	18950	0
209	20230707	161200	884233710	18950	18950	18950	18950	0
210	20230707	161100	884233710	18950	18950	18950	18950	0
211	20230707	161000	884233710	18950	18950	18950	18950	0
212	20230707	160900	884233710	18950	18950	18950	18950	1247
213	20230707	160800	884233710	18950	18950	18950	18950	0
214	20230707	160700	884233710	18950	18950	18950	18950	0
215	20230707	160600	884233710	18950	18950	18950	18950	0
216	20230707	160500	884233710	18950	18950	18950	18950	0
217	20230707	160400	884233710	18950	18950	18950	18950	0
218	20230707	160300	884233710	18950	18950	18950	18950	0
219	20230707	160200	884233710	18950	18950	18950	18950	0
220	20230707	160100	884233710	18950	18950	18950	18950	0
221	20230707	160000	884233710	18950	18950	18950	18950	0
222	20230707	155900	884233710	18950	18950	18950	18950	0
223	20230707	155800	884233710	18950	18950	18950	18950	0
224	20230707	155700	884233710	18950	18950	18950	18950	0
225	20230707	155600	884233710	18950	18950	18950	18950	0
226	20230707	155500	884233710	18950	18950	18950	18950	0
227	20230707	155400	884233710	18950	18950	18950	18950	0
228	20230707	155300	884233710	18950	18950	18950	18950	0
229	20230707	155200	884233710	18950	18950	18950	18950	0
230	20230707	155100	884233710	18950	18950	18950	18950	0
231	20230707	155000	884233710	18950	18950	18950	18950	0
232	20230707	154900	884233710	18950	18950	18950	18950	0
233	20230707	154800	884233710	18950	18950	18950	18950	0
234	20230707	154700	884233710	18950	18950	18950	18950	0
235	20230707	154600	884233710	18950	18950	18950	18950	0
236	20230707	154500	884233710	18950	18950	18950	18950	0
237	20230707	154400	884233710	18950	18950	18950	18950	0
238	20230707	154300	884233710	18950	18950	18950	18950	0
239	20230707	154200	884233710	18950	18950	18950	18950	0
240	20230707	154100	884233710	18950	18950	18950	18950	0
241	20230707	154000	884233710	18950	18950	18950	18950	0
242	20230707	153900	884233710	18950	18950	18950	18950	1247
243	20230707	153800	884233710	18950	18950	18950	18950	0
244	20230707	153700	884233710	18950	18950	18950	18950	0
245	20230707	153600	884233710	18950	18950	18950	18950	0
246	20230707	153500	884233710	18950	18950	18950	18950	0
247	20230707	153400	884233710	18950	18950	18950	18950	0
248	20230707	153300	884233710	18950	18950	18950	18950	0
249	20230707	153200	884233710	18950	18950	18950	18950	0
250	20230707	153100	884233710	18950	18950	18950	18950	0
251	20230707	153000	884233710	18950	18950	18950	18950	1247
252	20230707	152900	860603060	18900	18900	18900	18900	0
253	20230707	152800	860603060	18900	18900	18900	18900	0
254	20230707	152700	860603060	18900	18900	18900	18900	0
255	20230707	152600	860603060	18900	18900	18900	18900	0
256	20230707	152500	860603060	18900	18900	18900	18900	0
257	20230707	152400	860603060	18900	18900	18900	18900	0
258	20230707	152300	860603060	18900	18900	18900	18900	0
259	20230707	152200	860603060	18900	18900	18900	18900	0
260	20230707	152100	860603060	18900	18900	18900	18900	0
261	20230707	152000	860603060	18900	18900	18900	18900	0
262	20230707	151900	860603060	18900	18900	18900	18900	6
263	20230707	151800	860489660	18890	18900	18900	18890	9
264	20230707	151700	860319610	18890	18900	18900	18890	19
265	20230707	151600	859960550	18900	18900	18900	18900	21
266	20230707	151500	859563650	18900	18900	18900	18890	35
267	20230707	151400	858902160	18900	18900	18900	18900	29
268	20230707	151300	858354060	18900	18900	18900	18890	58
269	20230707	151200	857257960	18900	18890	18900	18890	18
270	20230707	151100	856917770	18900	18900	18900	18900	16
271	20230707	151000	856615370	18900	18910	18910	18880	66
272	20230707	150900	855367690	18910	18920	18920	18900	64
273	20230707	150800	854156920	18920	18920	18920	18900	20
274	20230707	150700	853778620	18920	18920	18920	18920	12
275	20230707	150600	853551580	18920	18870	18920	18860	182
276	20230707	150500	850117140	18870	18870	18870	18860	23
277	20230707	150400	849683210	18870	18870	18870	18860	30
278	20230707	150300	849117190	18870	18870	18870	18870	15
279	20230707	150200	848834140	18870	18870	18870	18860	134
280	20230707	150100	846306810	18870	18870	18870	18870	21
281	20230707	150000	845910540	18870	18870	18870	18860	342
282	20230707	145900	839457080	18870	18870	18870	18870	509
283	20230707	145800	829852250	18870	18870	18870	18870	1
284	20230707	145700	829833380	18880	18880	18880	18880	30
285	20230707	145600	829266980	18880	18890	18890	18880	34
286	20230707	145500	828624920	18880	18890	18890	18880	34
287	20230707	145400	827982800	18880	18890	18890	18880	800
288	20230707	145300	812878770	18890	18880	18890	18880	19
289	20230707	145200	812519870	18890	18890	18890	18890	26
290	20230707	145100	812028730	18880	18880	18880	18880	10
291	20230707	145000	811839930	18880	18890	18890	18880	2
292	20230707	144900	811802160	18880	18880	18880	18880	0
293	20230707	144800	811802160	18880	18880	18880	18880	2
294	20230707	144700	811764400	18880	18870	18880	18870	102
295	20230707	144600	809838650	18880	18870	18880	18870	51
296	20230707	144500	808875780	18880	18890	18890	18880	20
297	20230707	144400	808498110	18890	18900	18900	18890	2
298	20230707	144300	808460320	18880	18880	18880	18880	199
299	20230707	144200	804703200	18880	18870	18880	18870	45
300	20230707	144100	803853750	18870	18870	18870	18870	180
301	20230707	144000	800457150	18880	18900	18900	18880	1123
302	20230707	143900	779245030	18910	18900	18910	18900	3
303	20230707	143800	779188310	18900	18900	18900	18900	8
304	20230707	143700	779037110	18900	18900	18900	18900	1
305	20230707	143600	779018210	18900	18900	18900	18900	1
306	20230707	143500	778999310	18900	18910	18910	18900	71
307	20230707	143400	777656720	18910	18910	18910	18910	21
308	20230707	143300	777259610	18910	18910	18910	18910	13
309	20230707	143200	777013780	18910	18910	18920	18910	63
310	20230707	143100	775821980	18900	18900	18900	18900	1
311	20230707	143000	775803080	18900	18910	18910	18900	15
312	20230707	142900	775519570	18910	18920	18920	18910	65
313	20230707	142800	774289810	18920	18910	18920	18910	37
314	20230707	142700	773589810	18900	18900	18900	18900	11
315	20230707	142600	773381910	18900	18900	18900	18900	100
316	20230707	142500	771491910	18890	18890	18890	18890	5
317	20230707	142400	771397460	18890	18890	18890	18890	35
318	20230707	142300	770736310	18890	18890	18890	18890	39
319	20230707	142200	769999600	18890	18890	18890	18890	1
320	20230707	142100	769980710	18890	18890	18890	18890	1
321	20230707	142000	769961820	18880	18880	18880	18880	0
322	20230707	141900	769961820	18880	18880	18880	18880	0
323	20230707	141800	769961820	18880	18890	18900	18880	11
324	20230707	141700	769753950	18870	18870	18870	18870	0
325	20230707	141600	769753950	18870	18870	18870	18870	173
326	20230707	141500	766489440	18880	18900	18900	18880	21
327	20230707	141400	766092940	18890	18900	18900	18860	842
328	20230707	141300	750202850	18900	18900	18900	18900	209
329	20230707	141200	746252750	18900	18900	18900	18900	0
330	20230707	141100	746252750	18900	18900	18900	18900	5
331	20230707	141000	746158250	18900	18900	18900	18900	217
332	20230707	140900	742056950	18910	18900	18910	18900	331
333	20230707	140800	735800950	18900	18900	18910	18900	1409
334	20230707	140700	709170500	18910	18910	18910	18900	53
335	20230707	140600	708168280	18910	18910	18910	18910	1
336	20230707	140500	708149370	18910	18910	18910	18910	0
337	20230707	140400	708149370	18910	18900	18910	18900	91
338	20230707	140300	706428570	18900	18910	18910	18900	6
339	20230707	140200	706315160	18910	18910	18910	18910	1
340	20230707	140100	706296250	18900	18900	18900	18900	2
341	20230707	140000	706258450	18900	18910	18910	18900	447
342	20230707	135900	697805690	18910	18920	18920	18910	81
343	20230707	135800	696273880	18910	18910	18910	18910	5
344	20230707	135700	696179330	18920	18920	18920	18920	50
345	20230707	135600	695233330	18920	18920	18920	18920	81
346	20230707	135500	693700810	18920	18920	18920	18920	725
347	20230707	135400	679983810	18920	18920	18930	18920	4
348	20230707	135300	679908110	18930	18920	18930	18920	13
349	20230707	135200	679662040	18920	18920	18920	18920	50
350	20230707	135100	678716040	18920	18920	18920	18920	5
351	20230707	135000	678621440	18920	18920	18920	18920	1
352	20230707	134900	678602520	18930	18930	18930	18930	15
353	20230707	134800	678318570	18930	18920	18930	18920	10
354	20230707	134700	678129320	18920	18920	18920	18920	0
355	20230707	134600	678129320	18920	18920	18920	18920	3
356	20230707	134500	678072560	18920	18920	18920	18920	209
357	20230707	134400	674118280	18920	18920	18920	18920	1
358	20230707	134300	674099360	18920	18920	18920	18920	1
359	20230707	134200	674080440	18920	18920	18920	18920	110
360	20230707	134100	671999240	18920	18920	18920	18920	0
361	20230707	134000	671999240	18920	18920	18920	18920	3
362	20230707	133900	671942480	18920	18920	18920	18920	1
363	20230707	133800	671923560	18920	18920	18920	18920	106
364	20230707	133700	669918040	18920	18920	18920	18920	330
365	20230707	133600	663674440	18920	18940	18940	18920	153
366	20230707	133500	660778470	18950	18950	18950	18950	5
367	20230707	133400	660683720	18950	18950	18950	18950	6
368	20230707	133300	660570020	18940	18940	18940	18940	1
369	20230707	133200	660551080	18950	18950	18950	18950	93
370	20230707	133100	658788730	18950	18950	18950	18950	5
371	20230707	133000	658693980	18950	18960	18960	18950	371
372	20230707	132900	651659830	18950	18950	18950	18950	374
373	20230707	132800	644572530	18940	18940	18940	18940	1
374	20230707	132700	644553590	18940	18940	18940	18940	0
375	20230707	132600	644553590	18940	18940	18940	18940	25
376	20230707	132500	644080090	18930	18930	18930	18930	2
377	20230707	132400	644042230	18930	18930	18930	18930	0
378	20230707	132300	644042230	18930	18930	18930	18930	26
379	20230707	132200	643550050	18930	18930	18930	18930	0
380	20230707	132100	643550050	18930	18920	18930	18920	12
381	20230707	132000	643322900	18930	18930	18930	18930	0
382	20230707	131900	643322900	18930	18920	18930	18920	2
383	20230707	131800	643285050	18920	18920	18920	18920	11
384	20230707	131700	643076930	18920	18930	18930	18920	270
385	20230707	131600	637965840	18920	18920	18920	18920	3
386	20230707	131500	637909080	18920	18920	18920	18920	0
387	20230707	131400	637909080	18920	18920	18920	18920	0
388	20230707	131300	637909080	18920	18930	18930	18920	66
389	20230707	131200	636659710	18930	18930	18930	18930	0
390	20230707	131100	636659710	18930	18930	18930	18930	35
391	20230707	131000	635997160	18930	18920	18930	18920	111
392	20230707	130900	633896040	18920	18930	18930	18920	53
393	20230707	130800	632892770	18940	18940	18940	18940	50
394	20230707	130700	631945770	18930	18930	18930	18930	58
395	20230707	130600	630847830	18930	18930	18930	18930	1
396	20230707	130500	630828900	18930	18920	18930	18920	147
397	20230707	130400	628047290	18940	18940	18940	18940	50
398	20230707	130300	627100290	18920	18930	18930	18920	842
399	20230707	130200	611164540	18930	18940	18940	18930	389
400	20230707	130100	603796890	18940	18950	18950	18940	31
401	20230707	130000	603209450	18940	18940	18940	18940	40
402	20230707	125900	602451850	18940	18950	18950	18940	237
403	20230707	125800	597962520	18950	18950	18950	18950	5
404	20230707	125700	597867770	18950	18950	18950	18950	116
405	20230707	125600	595669570	18940	18940	18940	18940	1
406	20230707	125500	595650630	18940	18940	18940	18940	1
407	20230707	125400	595631690	18940	18950	18950	18940	54
408	20230707	125300	594608420	18940	18940	18940	18940	0
409	20230707	125200	594608420	18940	18930	18940	18930	45
410	20230707	125100	593756200	18920	18920	18920	18920	101
411	20230707	125000	591845280	18920	18920	18920	18920	46
412	20230707	124900	590974960	18920	18910	18920	18910	3
413	20230707	124800	590918210	18910	18910	18910	18910	2
414	20230707	124700	590880390	18910	18910	18910	18910	1
415	20230707	124600	590861480	18930	18930	18930	18930	0
416	20230707	124500	590861480	18930	18930	18930	18930	17
417	20230707	124400	590539670	18910	18910	18910	18910	0
418	20230707	124300	590539670	18910	18920	18920	18910	377
419	20230707	124200	583410530	18910	18910	18910	18910	0
420	20230707	124100	583410530	18910	18910	18940	18910	52
421	20230707	124000	582427180	18910	18920	18930	18910	386
422	20230707	123900	575126500	18930	18930	18940	18930	130
423	20230707	123800	572665550	18940	18930	18940	18930	156
424	20230707	123700	569711110	18940	18940	18940	18940	5
425	20230707	123600	569616410	18940	18930	18940	18930	26
426	20230707	123500	569123980	18930	18920	18930	18920	378
427	20230707	123400	561969820	18920	18920	18920	18920	175
428	20230707	123300	558658820	18920	18920	18920	18920	1
429	20230707	123200	558639900	18960	18920	18960	18920	35
430	20230707	123100	557976340	18960	18960	18960	18960	10
431	20230707	123000	557786740	18960	18960	18960	18960	11
432	20230707	122900	557578180	18930	18910	18930	18900	605
433	20230707	122800	546130640	18920	18940	18940	18920	618
434	20230707	122700	534432780	18950	18950	18950	18950	20
435	20230707	122600	534053780	18950	18940	18950	18940	65
436	20230707	122500	532822630	18930	18940	18940	18930	95
437	20230707	122400	531023360	18940	18940	18940	18940	1
438	20230707	122300	531004420	18940	18940	18940	18940	15
439	20230707	122200	530720320	18940	18940	18940	18940	220
440	20230707	122100	526553520	18940	18940	18940	18930	215
441	20230707	122000	522481440	18940	18940	18940	18940	81
442	20230707	121900	520947300	18940	18950	18950	18940	817
443	20230707	121800	505470050	18950	18960	18960	18950	185
444	20230707	121700	501964140	18950	18960	18960	18950	258
445	20230707	121600	497075010	18960	18950	18960	18950	150
446	20230707	121500	494231220	18950	18940	18950	18940	10
447	20230707	121400	494041770	18940	18950	18950	18940	261
448	20230707	121300	489096270	18950	18960	18960	18950	3
449	20230707	121200	489039400	18950	18950	18950	18950	9
450	20230707	121100	488868850	18960	18960	18960	18950	138
451	20230707	121000	486252380	18960	18960	18970	18960	9
452	20230707	120900	486081670	18970	18970	18970	18970	50
453	20230707	120800	485133170	18970	18970	18970	18970	5
454	20230707	120700	485038320	18970	18960	18970	18960	203
455	20230707	120600	481188840	18960	18960	18960	18960	1
456	20230707	120500	481169880	18970	18970	18970	18960	82
457	20230707	120400	479614360	18970	18970	18970	18970	20
458	20230707	120300	479234960	18970	18970	18970	18970	21
459	20230707	120200	478836590	18960	18980	18980	18960	956
460	20230707	120100	460705960	18980	18980	18980	18980	28
461	20230707	120000	460174520	18990	18990	18990	18990	372
462	20230707	115900	453110240	18990	18990	18990	18990	8
463	20230707	115800	452958320	18990	18990	19000	18990	3
464	20230707	115700	452901340	19000	19000	19000	19000	268
465	20230707	115600	447809340	19000	19000	19000	19000	17
466	20230707	115500	447486340	19000	19000	19000	19000	1
467	20230707	115400	447467340	19010	19010	19010	19010	2
468	20230707	115300	447429320	19000	19000	19000	19000	1
469	20230707	115200	447410320	19000	19000	19000	19000	0
470	20230707	115100	447410320	19000	19010	19010	19000	3
471	20230707	115000	447353310	19010	19000	19010	19000	3
472	20230707	114900	447296290	19000	19000	19000	19000	2
473	20230707	114800	447258290	18990	18990	18990	18990	563
474	20230707	114700	436566920	18990	19000	19000	18990	32
475	20230707	114600	435958930	19000	19000	19000	19000	425
476	20230707	114500	427883930	19000	19000	19000	19000	4
477	20230707	114400	427807930	19010	19000	19010	19000	201
478	20230707	114300	423986930	19010	19010	19010	19000	509
479	20230707	114200	414310960	19010	19010	19010	19010	0
480	20230707	114100	414310960	19010	19010	19010	19010	8
481	20230707	114000	414158880	19020	19010	19020	19010	2
482	20230707	113900	414120850	19010	19010	19010	19010	1
483	20230707	113800	414101840	19010	19010	19010	19010	0
484	20230707	113700	414101840	19010	19010	19010	19010	0
485	20230707	113600	414101840	19010	19010	19010	19010	2
486	20230707	113500	414063820	19010	19010	19010	19010	131
487	20230707	113400	411573510	19010	19010	19010	19010	6
488	20230707	113300	411459450	19010	19020	19020	19010	4
489	20230707	113200	411383380	19010	19010	19010	19010	5
490	20230707	113100	411288330	19030	19010	19030	19010	105
491	20230707	113000	409292180	19030	19030	19030	19030	0
492	20230707	112900	409292180	19030	19030	19030	19030	0
493	20230707	112800	409292180	19030	19030	19030	19030	0
494	20230707	112700	409292180	19030	19010	19030	19010	16
495	20230707	112600	408987780	19020	19010	19020	19010	3
496	20230707	112500	408930730	19030	19030	19030	19030	202
497	20230707	112400	405086670	19040	19040	19040	19040	100
498	20230707	112300	403182670	19040	19040	19040	19040	0
499	20230707	112200	403182670	19040	19080	19080	19040	275
500	20230707	112100	397943890	19090	19090	19090	19090	11
501	20230707	112000	397733900	19090	19090	19090	19090	2
502	20230707	111900	397695720	19090	19100	19100	19090	17
503	20230707	111800	397371110	19090	19090	19090	19090	0
504	20230707	111700	397371110	19090	19090	19090	19090	0
505	20230707	111600	397371110	19090	19090	19090	19090	10
506	20230707	111500	397180210	19100	19100	19100	19100	0
507	20230707	111400	397180210	19100	19100	19100	19100	0
508	20230707	111300	397180210	19100	19100	19100	19100	4
509	20230707	111200	397103810	19100	19100	19100	19100	4
510	20230707	111100	397027410	19100	19100	19100	19100	10
511	20230707	111000	396836410	19100	19090	19100	19090	208
512	20230707	110900	392864490	19090	19090	19090	19090	0
513	20230707	110800	392864490	19090	19090	19090	19090	21
514	20230707	110700	392463600	19090	19090	19090	19090	0
515	20230707	110600	392463600	19090	19060	19090	19060	65
516	20230707	110500	391222920	19100	19100	19100	19100	0
517	20230707	110400	391222920	19100	19100	19100	19100	6
518	20230707	110300	391108320	19100	19060	19100	19060	250
519	20230707	110200	386338950	19050	19050	19050	19050	0
520	20230707	110100	386338950	19050	19050	19050	19050	118
521	20230707	110000	384091050	19040	19040	19040	19040	7
522	20230707	105900	383957770	19030	19030	19030	19030	85
523	20230707	105800	382340220	19000	19000	19000	19000	0
524	20230707	105700	382340220	19000	19000	19000	19000	0
525	20230707	105600	382340220	19000	19000	19000	19000	0
526	20230707	105500	382340220	19000	18990	19000	18990	141
527	20230707	105400	379661230	19000	19000	19000	19000	396
528	20230707	105300	372137230	18990	18990	18990	18990	7
529	20230707	105200	372004300	18990	18990	18990	18990	70
530	20230707	105100	370675000	19000	18990	19000	18990	56
531	20230707	105000	369611360	18990	18980	18990	18980	102
532	20230707	104900	367674830	18970	18980	18980	18970	650
533	20230707	104800	355344080	18980	18980	18980	18980	3
534	20230707	104700	355287140	18970	18970	18970	18970	10
535	20230707	104600	355097440	18970	18970	18970	18970	2
536	20230707	104500	355059500	18970	18970	18970	18970	11
537	20230707	104400	354850830	18970	19000	19000	18970	2516
538	20230707	104300	307047890	19000	19020	19020	19000	841
539	20230707	104200	291058780	19030	19020	19030	19020	53
540	20230707	104100	290050690	19020	19020	19020	19020	0
541	20230707	104000	290050690	19020	19020	19020	19020	34
542	20230707	103900	289404010	19050	19050	19050	19050	1
543	20230707	103800	289384960	19010	19010	19010	19010	300
544	20230707	103700	283681960	19010	19010	19010	19010	139
545	20230707	103600	281039570	19010	19010	19010	19010	10
546	20230707	103500	280849470	19010	19020	19020	19010	116
547	20230707	103400	278643160	19020	19020	19020	19020	0
548	20230707	103300	278643160	19020	19020	19020	19020	0
549	20230707	103200	278643160	19020	19020	19020	19020	1
550	20230707	103100	278624140	19020	19020	19020	19020	500
551	20230707	103000	269114140	19010	19010	19010	19010	360
552	20230707	102900	262270540	19010	19010	19020	19010	140
553	20230707	102800	259609040	19020	19020	19020	19010	374
554	20230707	102700	252498640	19020	19050	19050	19020	364
555	20230707	102600	245569390	19050	19070	19070	19050	208
556	20230707	102500	241605130	19070	19070	19070	19070	0
557	20230707	102400	241605130	19070	19070	19070	19070	0
558	20230707	102300	241605130	19070	19070	19070	19070	150
559	20230707	102200	238744630	19070	19070	19070	19070	0
560	20230707	102100	238744630	19070	19080	19080	19070	26
561	20230707	102000	238248780	19070	19070	19070	19070	0
562	20230707	101900	238248780	19070	19070	19070	19070	0
563	20230707	101800	238248780	19070	19070	19070	19070	60
564	20230707	101700	237104580	19070	19070	19070	19070	70
565	20230707	101600	235769680	19070	19070	19070	19070	60
566	20230707	101500	234625480	19070	19070	19080	19070	187
567	20230707	101400	231058940	19070	19070	19070	19070	503
568	20230707	101300	221466730	19070	19070	19070	19070	3
569	20230707	101200	221409520	19070	19090	19090	19070	13
570	20230707	101100	221161510	19070	19070	19070	19070	104
571	20230707	101000	219178230	19070	19080	19080	19070	197
572	20230707	100900	215421300	19080	19080	19080	19080	90
573	20230707	100800	213704100	19080	19090	19090	19080	198
574	20230707	100700	209926150	19090	19090	19090	19090	196
575	20230707	100600	206184510	19090	19090	19090	19090	40
576	20230707	100500	205420910	19090	19090	19090	19090	0
577	20230707	100400	205420910	19090	19100	19100	19090	136
578	20230707	100300	202824260	19100	19100	19100	19090	189
579	20230707	100200	199214830	19100	19130	19130	19100	616
580	20230707	100100	187442460	19150	19140	19150	19130	53
581	20230707	100000	186428510	19140	19150	19160	19140	267
582	20230707	095900	181315910	19180	19150	19180	19150	3
583	20230707	095800	181258400	19160	19170	19170	19160	394
584	20230707	095700	173708010	19170	19170	19170	19170	4
585	20230707	095600	173631330	19180	19180	19180	19180	50
586	20230707	095500	172672330	19180	19180	19180	19180	5
587	20230707	095400	172576430	19180	19180	19180	19180	10
588	20230707	095300	172384630	19180	19180	19180	19180	31
589	20230707	095200	171790050	19170	19180	19180	19170	119
590	20230707	095100	169508650	19180	19190	19190	19180	150
591	20230707	095000	166631070	19190	19190	19190	19190	28
592	20230707	094900	166093750	19190	19190	19190	19190	10
593	20230707	094800	165901850	19190	19190	19190	19190	2
594	20230707	094700	165863470	19190	19190	19190	19190	53
595	20230707	094600	164846400	19190	19180	19190	19180	185
596	20230707	094500	161297590	19200	19200	19200	19190	931
597	20230707	094400	143431310	19200	19200	19200	19200	70
598	20230707	094300	142087310	19200	19200	19200	19190	65
599	20230707	094200	140839750	19200	19200	19200	19200	1
600	20230707	094100	140820550	19190	19190	19190	19190	33
601	20230707	094000	140187280	19190	19190	19190	19190	5
602	20230707	093900	140091330	19200	19200	19200	19200	105
603	20230707	093800	138075330	19220	19200	19220	19200	127
604	20230707	093700	135635670	19200	19200	19200	19200	10
605	20230707	093600	135443670	19220	19220	19220	19220	1
606	20230707	093500	135424450	19190	19200	19200	19190	399
607	20230707	093400	127765610	19200	19220	19220	19200	8
608	20230707	093300	127611950	19190	19200	19200	19190	100
609	20230707	093200	125692450	19190	19190	19190	19190	0
610	20230707	093100	125692450	19190	19220	19220	19190	53
611	20230707	093000	124675320	19200	19230	19230	19200	236
612	20230707	092900	120142040	19230	19230	19230	19230	7
613	20230707	092800	120007430	19230	19230	19230	19230	0
614	20230707	092700	120007430	19230	19230	19230	19230	27
615	20230707	092600	119488220	19230	19230	19230	19230	2
616	20230707	092500	119449760	19200	19200	19200	19190	115
617	20230707	092400	117242020	19200	19200	19200	19190	215
618	20230707	092300	113115020	19200	19200	19200	19190	149
619	20230707	092200	110254430	19200	19220	19220	19200	623
620	20230707	092100	98291320	19220	19230	19230	19220	185
621	20230707	092000	94735490	19220	19250	19260	19220	618
622	20230707	091900	82846690	19250	19260	19270	19250	45
623	20230707	091800	81980370	19270	19300	19300	19240	393
624	20230707	091700	74410930	19340	19340	19340	19340	50
625	20230707	091600	73443930	19240	19240	19240	19240	106
626	20230707	091500	71404490	19360	19270	19360	19250	244
627	20230707	091400	66705470	19270	19270	19270	19270	64
628	20230707	091300	65472190	19270	19280	19280	19260	196
629	20230707	091200	61695820	19280	19310	19310	19280	1020
630	20230707	091100	42011290	19310	19330	19330	19310	883
631	20230707	091000	24946220	19320	19320	19320	19320	0
632	20230707	090900	24946220	19320	19320	19320	19320	0
633	20230707	090800	24946220	19320	19310	19420	19310	102
634	20230707	090700	22974300	19310	19310	19310	19300	205
635	20230707	090600	19016720	19310	19310	19310	19310	77
636	20230707	090500	17529850	19310	19310	19310	19300	273
637	20230707	090400	12260100	19310	19310	19310	19310	186
638	20230707	090300	8668440	19310	19310	19310	19310	20
639	20230707	090200	8282240	19310	19310	19310	19310	80
640	20230707	090100	6737440	19300	19300	19300	19300	291
641	20230707	090000	1121140	19330	19330	19330	19330	58