KissMeData/143160/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200400	300407470	19000	19000	19000	19000	832
3	20230711	200300	300407470	19000	19000	19000	19000	0
4	20230711	200200	300407470	19000	19000	19000	19000	0
5	20230711	200100	300407470	19000	19000	19000	19000	0
6	20230711	200000	300407470	19000	19000	19000	19000	0
7	20230711	195900	300407470	19000	19000	19000	19000	0
8	20230711	195800	300407470	19000	19000	19000	19000	0
9	20230711	195700	300407470	19000	19000	19000	19000	0
10	20230711	195600	300407470	19000	19000	19000	19000	0
11	20230711	195500	300407470	19000	19000	19000	19000	0
12	20230711	195400	300407470	19000	19000	19000	19000	0
13	20230711	195300	300407470	19000	19000	19000	19000	0
14	20230711	195200	300407470	19000	19000	19000	19000	0
15	20230711	195100	300407470	19000	19000	19000	19000	0
16	20230711	195000	300407470	19000	19000	19000	19000	0
17	20230711	194900	300407470	19000	19000	19000	19000	0
18	20230711	194800	300407470	19000	19000	19000	19000	0
19	20230711	194700	300407470	19000	19000	19000	19000	0
20	20230711	194600	300407470	19000	19000	19000	19000	0
21	20230711	194500	300407470	19000	19000	19000	19000	0
22	20230711	194400	300407470	19000	19000	19000	19000	0
23	20230711	194300	300407470	19000	19000	19000	19000	0
24	20230711	194200	300407470	19000	19000	19000	19000	0
25	20230711	194100	300407470	19000	19000	19000	19000	0
26	20230711	194000	300407470	19000	19000	19000	19000	0
27	20230711	193900	300407470	19000	19000	19000	19000	0
28	20230711	193800	300407470	19000	19000	19000	19000	0
29	20230711	193700	300407470	19000	19000	19000	19000	0
30	20230711	193600	300407470	19000	19000	19000	19000	0
31	20230711	193500	300407470	19000	19000	19000	19000	0
32	20230711	193400	300407470	19000	19000	19000	19000	832
33	20230711	193300	300407470	19000	19000	19000	19000	0
34	20230711	193200	300407470	19000	19000	19000	19000	0
35	20230711	193100	300407470	19000	19000	19000	19000	0
36	20230711	193000	300407470	19000	19000	19000	19000	0
37	20230711	192900	300407470	19000	19000	19000	19000	0
38	20230711	192800	300407470	19000	19000	19000	19000	0
39	20230711	192700	300407470	19000	19000	19000	19000	0
40	20230711	192600	300407470	19000	19000	19000	19000	0
41	20230711	192500	300407470	19000	19000	19000	19000	0
42	20230711	192400	300407470	19000	19000	19000	19000	0
43	20230711	192300	300407470	19000	19000	19000	19000	0
44	20230711	192200	300407470	19000	19000	19000	19000	0
45	20230711	192100	300407470	19000	19000	19000	19000	0
46	20230711	192000	300407470	19000	19000	19000	19000	0
47	20230711	191900	300407470	19000	19000	19000	19000	0
48	20230711	191800	300407470	19000	19000	19000	19000	0
49	20230711	191700	300407470	19000	19000	19000	19000	0
50	20230711	191600	300407470	19000	19000	19000	19000	0
51	20230711	191500	300407470	19000	19000	19000	19000	0
52	20230711	191400	300407470	19000	19000	19000	19000	0
53	20230711	191300	300407470	19000	19000	19000	19000	0
54	20230711	191200	300407470	19000	19000	19000	19000	0
55	20230711	191100	300407470	19000	19000	19000	19000	0
56	20230711	191000	300407470	19000	19000	19000	19000	0
57	20230711	190900	300407470	19000	19000	19000	19000	0
58	20230711	190800	300407470	19000	19000	19000	19000	0
59	20230711	190700	300407470	19000	19000	19000	19000	0
60	20230711	190600	300407470	19000	19000	19000	19000	0
61	20230711	190500	300407470	19000	19000	19000	19000	0
62	20230711	190400	300407470	19000	19000	19000	19000	832
63	20230711	190300	300407470	19000	19000	19000	19000	0
64	20230711	190200	300407470	19000	19000	19000	19000	0
65	20230711	190100	300407470	19000	19000	19000	19000	0
66	20230711	190000	300407470	19000	19000	19000	19000	0
67	20230711	185900	300407470	19000	19000	19000	19000	0
68	20230711	185800	300407470	19000	19000	19000	19000	0
69	20230711	185700	300407470	19000	19000	19000	19000	0
70	20230711	185600	300407470	19000	19000	19000	19000	0
71	20230711	185500	300407470	19000	19000	19000	19000	0
72	20230711	185400	300407470	19000	19000	19000	19000	0
73	20230711	185300	300407470	19000	19000	19000	19000	0
74	20230711	185200	300407470	19000	19000	19000	19000	0
75	20230711	185100	300407470	19000	19000	19000	19000	0
76	20230711	185000	300407470	19000	19000	19000	19000	0
77	20230711	184900	300407470	19000	19000	19000	19000	0
78	20230711	184800	300407470	19000	19000	19000	19000	0
79	20230711	184700	300407470	19000	19000	19000	19000	0
80	20230711	184600	300407470	19000	19000	19000	19000	0
81	20230711	184500	300407470	19000	19000	19000	19000	0
82	20230711	184400	300407470	19000	19000	19000	19000	0
83	20230711	184300	300407470	19000	19000	19000	19000	0
84	20230711	184200	300407470	19000	19000	19000	19000	0
85	20230711	184100	300407470	19000	19000	19000	19000	0
86	20230711	184000	300407470	19000	19000	19000	19000	0
87	20230711	183900	300407470	19000	19000	19000	19000	0
88	20230711	183800	300407470	19000	19000	19000	19000	0
89	20230711	183700	300407470	19000	19000	19000	19000	0
90	20230711	183600	300407470	19000	19000	19000	19000	0
91	20230711	183500	300407470	19000	19000	19000	19000	0
92	20230711	183400	300407470	19000	19000	19000	19000	832
93	20230711	183300	300407470	19000	19000	19000	19000	0
94	20230711	183200	300407470	19000	19000	19000	19000	0
95	20230711	183100	300407470	19000	19000	19000	19000	0
96	20230711	183000	300407470	19000	19000	19000	19000	0
97	20230711	182900	300407470	19000	19000	19000	19000	0
98	20230711	182800	300407470	19000	19000	19000	19000	0
99	20230711	182700	300407470	19000	19000	19000	19000	0
100	20230711	182600	300407470	19000	19000	19000	19000	0
101	20230711	182500	300407470	19000	19000	19000	19000	0
102	20230711	182400	300407470	19000	19000	19000	19000	0
103	20230711	182300	300407470	19000	19000	19000	19000	0
104	20230711	182200	300407470	19000	19000	19000	19000	0
105	20230711	182100	300407470	19000	19000	19000	19000	0
106	20230711	182000	300407470	19000	19000	19000	19000	0
107	20230711	181900	300407470	19000	19000	19000	19000	0
108	20230711	181800	300407470	19000	19000	19000	19000	0
109	20230711	181700	300407470	19000	19000	19000	19000	0
110	20230711	181600	300407470	19000	19000	19000	19000	0
111	20230711	181500	300407470	19000	19000	19000	19000	0
112	20230711	181400	300407470	19000	19000	19000	19000	0
113	20230711	181300	300407470	19000	19000	19000	19000	0
114	20230711	181200	300407470	19000	19000	19000	19000	0
115	20230711	181100	300407470	19000	19000	19000	19000	0
116	20230711	181000	300407470	19000	19000	19000	19000	0
117	20230711	180900	300407470	19000	19000	19000	19000	0
118	20230711	180800	300407470	19000	19000	19000	19000	0
119	20230711	180700	300407470	19000	19000	19000	19000	0
120	20230711	180600	300407470	19000	19000	19000	19000	0
121	20230711	180500	300407470	19000	19000	19000	19000	0
122	20230711	180400	300407470	19000	19000	19000	19000	832
123	20230711	180300	300407470	19000	19000	19000	19000	0
124	20230711	180200	300407470	19000	19000	19000	19000	0
125	20230711	180100	300407470	19000	19000	19000	19000	0
126	20230711	180000	300407470	19000	19000	19000	19000	0
127	20230711	175900	300407470	19000	19000	19000	19000	0
128	20230711	175800	300407470	19000	19000	19000	19000	0
129	20230711	175700	300407470	19000	19000	19000	19000	0
130	20230711	175600	300407470	19000	19000	19000	19000	0
131	20230711	175500	300407470	19000	19000	19000	19000	0
132	20230711	175400	300407470	19000	19000	19000	19000	0
133	20230711	175300	300407470	19000	19000	19000	19000	0
134	20230711	175200	300407470	19000	19000	19000	19000	0
135	20230711	175100	300407470	19000	19000	19000	19000	0
136	20230711	175000	300407470	19000	19000	19000	19000	0
137	20230711	174900	300407470	19000	19000	19000	19000	0
138	20230711	174800	300407470	19000	19000	19000	19000	0
139	20230711	174700	300407470	19000	19000	19000	19000	0
140	20230711	174600	300407470	19000	19000	19000	19000	0
141	20230711	174500	300407470	19000	19000	19000	19000	0
142	20230711	174400	300407470	19000	19000	19000	19000	0
143	20230711	174300	300407470	19000	19000	19000	19000	0
144	20230711	174200	300407470	19000	19000	19000	19000	0
145	20230711	174100	300407470	19000	19000	19000	19000	0
146	20230711	174000	300407470	19000	19000	19000	19000	0
147	20230711	173900	300407470	19000	19000	19000	19000	0
148	20230711	173800	300407470	19000	19000	19000	19000	0
149	20230711	173700	300407470	19000	19000	19000	19000	0
150	20230711	173600	300407470	19000	19000	19000	19000	0
151	20230711	173500	300407470	19000	19000	19000	19000	0
152	20230711	173400	300407470	19000	19000	19000	19000	832
153	20230711	173300	300407470	19000	19000	19000	19000	0
154	20230711	173200	300407470	19000	19000	19000	19000	0
155	20230711	173100	300407470	19000	19000	19000	19000	0
156	20230711	173000	300407470	19000	19000	19000	19000	0
157	20230711	172900	300407470	19000	19000	19000	19000	0
158	20230711	172800	300407470	19000	19000	19000	19000	0
159	20230711	172700	300407470	19000	19000	19000	19000	0
160	20230711	172600	300407470	19000	19000	19000	19000	0
161	20230711	172500	300407470	19000	19000	19000	19000	0
162	20230711	172400	300407470	19000	19000	19000	19000	0
163	20230711	172300	300407470	19000	19000	19000	19000	0
164	20230711	172200	300407470	19000	19000	19000	19000	0
165	20230711	172100	300407470	19000	19000	19000	19000	0
166	20230711	172000	300407470	19000	19000	19000	19000	0
167	20230711	171900	300407470	19000	19000	19000	19000	0
168	20230711	171800	300407470	19000	19000	19000	19000	0
169	20230711	171700	300407470	19000	19000	19000	19000	0
170	20230711	171600	300407470	19000	19000	19000	19000	0
171	20230711	171500	300407470	19000	19000	19000	19000	0
172	20230711	171400	300407470	19000	19000	19000	19000	0
173	20230711	171300	300407470	19000	19000	19000	19000	0
174	20230711	171200	300407470	19000	19000	19000	19000	0
175	20230711	171100	300407470	19000	19000	19000	19000	0
176	20230711	171000	300407470	19000	19000	19000	19000	0
177	20230711	170900	300407470	19000	19000	19000	19000	0
178	20230711	170800	300407470	19000	19000	19000	19000	0
179	20230711	170700	300407470	19000	19000	19000	19000	0
180	20230711	170600	300407470	19000	19000	19000	19000	0
181	20230711	170500	300407470	19000	19000	19000	19000	0
182	20230711	170400	300407470	19000	19000	19000	19000	832
183	20230711	170300	300407470	19000	19000	19000	19000	0
184	20230711	170200	300407470	19000	19000	19000	19000	0
185	20230711	170100	300407470	19000	19000	19000	19000	0
186	20230711	170000	300407470	19000	19000	19000	19000	0
187	20230711	165900	300407470	19000	19000	19000	19000	0
188	20230711	165800	300407470	19000	19000	19000	19000	0
189	20230711	165700	300407470	19000	19000	19000	19000	0
190	20230711	165600	300407470	19000	19000	19000	19000	0
191	20230711	165500	300407470	19000	19000	19000	19000	0
192	20230711	165400	300407470	19000	19000	19000	19000	0
193	20230711	165300	300407470	19000	19000	19000	19000	0
194	20230711	165200	300407470	19000	19000	19000	19000	0
195	20230711	165100	300407470	19000	19000	19000	19000	0
196	20230711	165000	300407470	19000	19000	19000	19000	0
197	20230711	164900	300407470	19000	19000	19000	19000	0
198	20230711	164800	300407470	19000	19000	19000	19000	0
199	20230711	164700	300407470	19000	19000	19000	19000	0
200	20230711	164600	300407470	19000	19000	19000	19000	0
201	20230711	164500	300407470	19000	19000	19000	19000	0
202	20230711	164400	300407470	19000	19000	19000	19000	0
203	20230711	164300	300407470	19000	19000	19000	19000	0
204	20230711	164200	300407470	19000	19000	19000	19000	0
205	20230711	164100	300407470	19000	19000	19000	19000	0
206	20230711	164000	300407470	19000	19000	19000	19000	0
207	20230711	163900	300407470	19000	19000	19000	19000	0
208	20230711	163800	300407470	19000	19000	19000	19000	0
209	20230711	163700	300407470	19000	19000	19000	19000	0
210	20230711	163600	300407470	19000	19000	19000	19000	0
211	20230711	163500	300407470	19000	19000	19000	19000	0
212	20230711	163400	300407470	19000	19000	19000	19000	832
213	20230711	163300	300407470	19000	19000	19000	19000	0
214	20230711	163200	300407470	19000	19000	19000	19000	0
215	20230711	163100	300407470	19000	19000	19000	19000	0
216	20230711	163000	300407470	19000	19000	19000	19000	0
217	20230711	162900	300407470	19000	19000	19000	19000	0
218	20230711	162800	300407470	19000	19000	19000	19000	0
219	20230711	162700	300407470	19000	19000	19000	19000	0
220	20230711	162600	300407470	19000	19000	19000	19000	0
221	20230711	162500	300407470	19000	19000	19000	19000	0
222	20230711	162400	300407470	19000	19000	19000	19000	0
223	20230711	162300	300407470	19000	19000	19000	19000	0
224	20230711	162200	300407470	19000	19000	19000	19000	0
225	20230711	162100	300407470	19000	19000	19000	19000	0
226	20230711	162000	300407470	19000	19000	19000	19000	0
227	20230711	161900	300407470	19000	19000	19000	19000	0
228	20230711	161800	300407470	19000	19000	19000	19000	0
229	20230711	161700	300407470	19000	19000	19000	19000	0
230	20230711	161600	300407470	19000	19000	19000	19000	0
231	20230711	161500	300407470	19000	19000	19000	19000	0
232	20230711	161400	300407470	19000	19000	19000	19000	0
233	20230711	161300	300407470	19000	19000	19000	19000	0
234	20230711	161200	300407470	19000	19000	19000	19000	0
235	20230711	161100	300407470	19000	19000	19000	19000	0
236	20230711	161000	300407470	19000	19000	19000	19000	0
237	20230711	160900	300407470	19000	19000	19000	19000	0
238	20230711	160800	300407470	19000	19000	19000	19000	0
239	20230711	160700	300407470	19000	19000	19000	19000	0
240	20230711	160600	300407470	19000	19000	19000	19000	0
241	20230711	160500	300407470	19000	19000	19000	19000	0
242	20230711	160400	300407470	19000	19000	19000	19000	832
243	20230711	160300	300407470	19000	19000	19000	19000	0
244	20230711	160200	300407470	19000	19000	19000	19000	0
245	20230711	160100	300407470	19000	19000	19000	19000	0
246	20230711	160000	300407470	19000	19000	19000	19000	0
247	20230711	155900	300407470	19000	19000	19000	19000	0
248	20230711	155800	300407470	19000	19000	19000	19000	0
249	20230711	155700	300407470	19000	19000	19000	19000	0
250	20230711	155600	300407470	19000	19000	19000	19000	0
251	20230711	155500	300407470	19000	19000	19000	19000	0
252	20230711	155400	300407470	19000	19000	19000	19000	0
253	20230711	155300	300407470	19000	19000	19000	19000	0
254	20230711	155200	300407470	19000	19000	19000	19000	0
255	20230711	155100	300407470	19000	19000	19000	19000	0
256	20230711	155000	300407470	19000	19000	19000	19000	0
257	20230711	154900	300407470	19000	19000	19000	19000	0
258	20230711	154800	300407470	19000	19000	19000	19000	0
259	20230711	154700	300407470	19000	19000	19000	19000	0
260	20230711	154600	300407470	19000	19000	19000	19000	0
261	20230711	154500	300407470	19000	19000	19000	19000	0
262	20230711	154400	300407470	19000	19000	19000	19000	0
263	20230711	154300	300407470	19000	19000	19000	19000	0
264	20230711	154200	300407470	19000	19000	19000	19000	0
265	20230711	154100	300407470	19000	19000	19000	19000	0
266	20230711	154000	300407470	19000	19000	19000	19000	0
267	20230711	153900	300407470	19000	19000	19000	19000	0
268	20230711	153800	300407470	19000	19000	19000	19000	0
269	20230711	153700	300407470	19000	19000	19000	19000	0
270	20230711	153600	300407470	19000	19000	19000	19000	0
271	20230711	153500	300407470	19000	19000	19000	19000	0
272	20230711	153400	300407470	19000	19000	19000	19000	832
273	20230711	153300	300407470	19000	19000	19000	19000	0
274	20230711	153200	300407470	19000	19000	19000	19000	0
275	20230711	153100	300407470	19000	19000	19000	19000	0
276	20230711	153000	300407470	19000	19000	19000	19000	832
277	20230711	152900	284599470	18980	18980	18980	18980	0
278	20230711	152800	284599470	18980	18980	18980	18980	0
279	20230711	152700	284599470	18980	18980	18980	18980	0
280	20230711	152600	284599470	18980	18980	18980	18980	0
281	20230711	152500	284599470	18980	18980	18980	18980	0
282	20230711	152400	284599470	18980	18980	18980	18980	0
283	20230711	152300	284599470	18980	18980	18980	18980	0
284	20230711	152200	284599470	18980	18980	18980	18980	0
285	20230711	152100	284599470	18980	18980	18980	18980	0
286	20230711	152000	284599470	18980	18980	18980	18980	0
287	20230711	151900	284599470	18980	18970	18990	18970	39
288	20230711	151800	283858960	18990	18990	18990	18970	27
289	20230711	151700	283346270	19000	19000	19000	19000	19
290	20230711	151600	282985270	19000	18990	19000	18990	118
291	20230711	151500	280743370	19000	18990	19000	18980	30
292	20230711	151400	280173610	19000	19000	19000	19000	0
293	20230711	151300	280173610	19000	18980	19000	18980	369
294	20230711	151200	273165080	18990	18990	18990	18990	150
295	20230711	151100	270316580	18990	18990	18990	18990	81
296	20230711	151000	268778390	18990	18990	18990	18990	20
297	20230711	150900	268398590	18990	18990	18990	18990	0
298	20230711	150800	268398590	18990	18990	18990	18990	0
299	20230711	150700	268398590	18990	19000	19000	18990	33
300	20230711	150600	267771900	19000	18910	19000	18910	473
301	20230711	150500	258790200	18920	18920	18920	18920	0
302	20230711	150400	258790200	18920	18920	18920	18920	0
303	20230711	150300	258790200	18920	18920	18920	18920	0
304	20230711	150200	258790200	18920	18910	18920	18910	72
305	20230711	150100	257428370	18910	18910	18910	18910	0
306	20230711	150000	257428370	18910	18910	18910	18910	0
307	20230711	145900	257428370	18910	18910	18910	18910	5
308	20230711	145800	257333820	18910	18900	18910	18900	2
309	20230711	145700	257296010	18900	18920	18930	18900	687
310	20230711	145600	244305460	18930	18930	18930	18930	0
311	20230711	145500	244305460	18930	18930	18930	18930	34
312	20230711	145400	243661840	18930	18930	18930	18930	2
313	20230711	145300	243623980	18950	18950	18950	18950	0
314	20230711	145200	243623980	18950	18940	18950	18940	50
315	20230711	145100	242676580	18950	18960	18960	18950	175
316	20230711	145000	239360210	18990	18990	18990	18990	0
317	20230711	144900	239360210	18990	18990	18990	18990	1
318	20230711	144800	239341220	18970	18970	18970	18970	0
319	20230711	144700	239341220	18970	18970	18970	18970	0
320	20230711	144600	239341220	18970	18970	18970	18970	1
321	20230711	144500	239322250	18980	18980	18980	18980	0
322	20230711	144400	239322250	18980	18980	18980	18980	0
323	20230711	144300	239322250	18980	19010	19010	18980	146
324	20230711	144200	236548400	19010	19010	19010	19010	2
325	20230711	144100	236510380	18990	19000	19000	18990	12
326	20230711	144000	236282480	18980	18980	18980	18980	2
327	20230711	143900	236244520	18990	19020	19020	18990	9
328	20230711	143800	236073580	19020	19020	19020	19020	0
329	20230711	143700	236073580	19020	19020	19020	19020	0
330	20230711	143600	236073580	19020	19020	19020	19020	4
331	20230711	143500	235997500	19020	19020	19020	19020	0
332	20230711	143400	235997500	19020	19020	19020	19020	0
333	20230711	143300	235997500	19020	19020	19020	19020	2
334	20230711	143200	235959460	19030	19030	19030	19030	0
335	20230711	143100	235959460	19030	19030	19030	19030	0
336	20230711	143000	235959460	19030	19030	19030	19030	0
337	20230711	142900	235959460	19030	19030	19030	19030	1
338	20230711	142800	235940430	19030	19030	19030	19030	11
339	20230711	142700	235731100	19030	19030	19030	19030	30
340	20230711	142600	235160200	19030	19030	19030	19030	0
341	20230711	142500	235160200	19030	19030	19030	19030	61
342	20230711	142400	233999370	19000	19000	19000	19000	0
343	20230711	142300	233999370	19000	19000	19000	19000	0
344	20230711	142200	233999370	19000	19000	19000	19000	0
345	20230711	142100	233999370	19000	19000	19000	19000	1
346	20230711	142000	233980370	19000	19000	19000	19000	0
347	20230711	141900	233980370	19000	19000	19000	19000	3
348	20230711	141800	233923370	19040	19040	19040	19040	0
349	20230711	141700	233923370	19040	19040	19040	19040	0
350	20230711	141600	233923370	19040	19040	19040	19040	0
351	20230711	141500	233923370	19040	18970	19040	18970	453
352	20230711	141400	225314080	18960	18960	18960	18960	0
353	20230711	141300	225314080	18960	18960	18960	18960	432
354	20230711	141200	217123360	18960	18950	18960	18950	52
355	20230711	141100	216137940	18950	18950	18950	18950	0
356	20230711	141000	216137940	18950	18950	18950	18950	52
357	20230711	140900	215152540	18950	18950	18950	18950	1
358	20230711	140800	215133590	18950	18930	18950	18930	2
359	20230711	140700	215095710	18950	18950	18950	18950	1
360	20230711	140600	215076760	18920	18920	18920	18920	0
361	20230711	140500	215076760	18920	18920	18920	18920	7
362	20230711	140400	214944320	18920	18930	18930	18920	101
363	20230711	140300	213033200	18940	18940	18940	18940	5
364	20230711	140200	212938500	18940	18940	18940	18940	47
365	20230711	140100	212048320	18940	18940	18940	18940	0
366	20230711	140000	212048320	18940	18940	18940	18940	0
367	20230711	135900	212048320	18940	18940	18940	18940	2
368	20230711	135800	212010440	18940	18940	18940	18940	8
369	20230711	135700	211858920	18940	18940	18940	18940	0
370	20230711	135600	211858920	18940	18950	18950	18940	4
371	20230711	135500	211783140	18940	18940	18940	18940	0
372	20230711	135400	211783140	18940	18940	18940	18940	0
373	20230711	135300	211783140	18940	18940	18940	18940	0
374	20230711	135200	211783140	18940	18940	18940	18940	0
375	20230711	135100	211783140	18940	18940	18940	18940	0
376	20230711	135000	211783140	18940	18940	18940	18940	0
377	20230711	134900	211783140	18940	18940	18940	18940	0
378	20230711	134800	211783140	18940	18940	18940	18940	1
379	20230711	134700	211764200	18970	18970	18970	18970	53
380	20230711	134600	210758790	18950	18950	18960	18950	23
381	20230711	134500	210322860	18950	18950	18950	18920	19
382	20230711	134400	209962840	18950	18950	18950	18950	0
383	20230711	134300	209962840	18950	18950	18950	18950	14
384	20230711	134200	209697540	18950	18950	18950	18950	17
385	20230711	134100	209375390	18950	18950	18950	18950	0
386	20230711	134000	209375390	18950	18950	18950	18950	2
387	20230711	133900	209337490	18950	18950	18950	18950	2
388	20230711	133800	209299590	18950	18950	18950	18950	3
389	20230711	133700	209242740	18950	18950	18950	18950	53
390	20230711	133600	208238390	18950	18960	18970	18950	104
391	20230711	133500	206267440	18960	18960	18960	18960	38
392	20230711	133400	205546960	18960	18960	18960	18960	0
393	20230711	133300	205546960	18960	18960	18960	18960	3
394	20230711	133200	205490080	18960	18960	18960	18960	3
395	20230711	133100	205433200	18970	18970	18970	18970	12
396	20230711	133000	205205560	18970	18980	18980	18970	82
397	20230711	132900	203649960	18970	18980	18980	18970	101
398	20230711	132800	201733150	18980	18980	18980	18980	0
399	20230711	132700	201733150	18980	18980	19000	18980	24
400	20230711	132600	201277230	19000	19000	19000	19000	0
401	20230711	132500	201277230	19000	18960	19000	18960	311
402	20230711	132400	195370340	18950	18950	18950	18950	2
403	20230711	132300	195332440	18950	18950	18950	18950	0
404	20230711	132200	195332440	18950	18950	18950	18950	0
405	20230711	132100	195332440	18950	18950	18950	18950	2
406	20230711	132000	195294540	18950	18950	18950	18950	0
407	20230711	131900	195294540	18950	18950	18950	18950	0
408	20230711	131800	195294540	18950	18950	18950	18950	3
409	20230711	131700	195237690	18950	18950	18950	18950	0
410	20230711	131600	195237690	18950	18950	18950	18950	0
411	20230711	131500	195237690	18950	18960	18960	18950	5
412	20230711	131400	195142920	18950	18950	18950	18950	3
413	20230711	131300	195086070	18950	18950	18950	18950	3
414	20230711	131200	195029220	18960	18950	18960	18950	490
415	20230711	131100	185743710	18890	18890	18890	18890	0
416	20230711	131000	185743710	18890	18890	18890	18890	0
417	20230711	130900	185743710	18890	18890	18890	18890	0
418	20230711	130800	185743710	18890	18890	18890	18890	0
419	20230711	130700	185743710	18890	18890	18890	18890	0
420	20230711	130600	185743710	18890	18890	18890	18890	0
421	20230711	130500	185743710	18890	18890	18890	18890	0
422	20230711	130400	185743710	18890	18890	18890	18890	0
423	20230711	130300	185743710	18890	18920	18930	18890	475
424	20230711	130200	176755180	18920	18920	18920	18920	0
425	20230711	130100	176755180	18920	18920	18920	18920	0
426	20230711	130000	176755180	18920	18920	18920	18920	0
427	20230711	125900	176755180	18920	18920	18920	18920	0
428	20230711	125800	176755180	18920	18920	18920	18920	0
429	20230711	125700	176755180	18920	18920	18920	18920	0
430	20230711	125600	176755180	18920	18920	18920	18920	1
431	20230711	125500	176736260	18920	18920	18920	18920	0
432	20230711	125400	176736260	18920	18920	18920	18920	0
433	20230711	125300	176736260	18920	18920	18920	18920	69
434	20230711	125200	175430780	18920	18900	18920	18900	3
435	20230711	125100	175374040	18920	18920	18930	18920	33
436	20230711	125000	174749640	18930	18930	18930	18930	0
437	20230711	124900	174749640	18930	18930	18930	18930	0
438	20230711	124800	174749640	18930	18930	18930	18930	0
439	20230711	124700	174749640	18930	18930	18930	18930	0
440	20230711	124600	174749640	18930	18930	18930	18930	0
441	20230711	124500	174749640	18930	18930	18930	18930	0
442	20230711	124400	174749640	18930	18930	18930	18930	0
443	20230711	124300	174749640	18930	18930	18930	18930	0
444	20230711	124200	174749640	18930	18930	18930	18930	12
445	20230711	124100	174522480	18940	18940	18940	18940	0
446	20230711	124000	174522480	18940	18940	18940	18940	0
447	20230711	123900	174522480	18940	18940	18940	18940	0
448	20230711	123800	174522480	18940	18940	18940	18940	1
449	20230711	123700	174503540	18860	18860	18860	18860	0
450	20230711	123600	174503540	18860	18860	18860	18860	94
451	20230711	123500	172730700	18860	18860	18860	18860	1
452	20230711	123400	172711840	18810	18810	18810	18810	0
453	20230711	123300	172711840	18810	18810	18810	18810	1
454	20230711	123200	172693030	18850	18850	18850	18850	0
455	20230711	123100	172693030	18850	18850	18850	18850	333
456	20230711	123000	166415980	18800	18850	18850	18800	190
457	20230711	122900	162842380	18850	18830	18850	18830	504
458	20230711	122800	153351960	18800	18800	18800	18800	0
459	20230711	122700	153351960	18800	18800	18800	18800	0
460	20230711	122600	153351960	18800	18800	18800	18800	0
461	20230711	122500	153351960	18800	18800	18800	18800	0
462	20230711	122400	153351960	18800	18800	18800	18800	0
463	20230711	122300	153351960	18800	18800	18800	18800	0
464	20230711	122200	153351960	18800	18800	18800	18800	0
465	20230711	122100	153351960	18800	18800	18800	18800	0
466	20230711	122000	153351960	18800	18800	18800	18800	1
467	20230711	121900	153333160	18790	18790	18790	18790	0
468	20230711	121800	153333160	18790	18790	18790	18790	0
469	20230711	121700	153333160	18790	18790	18790	18790	0
470	20230711	121600	153333160	18790	18790	18790	18790	0
471	20230711	121500	153333160	18790	18790	18790	18790	0
472	20230711	121400	153333160	18790	18790	18790	18790	0
473	20230711	121300	153333160	18790	18790	18790	18790	0
474	20230711	121200	153333160	18790	18790	18790	18790	0
475	20230711	121100	153333160	18790	18790	18790	18790	20
476	20230711	121000	152957360	18790	18790	18790	18790	1
477	20230711	120900	152938570	18790	18800	18800	18790	9
478	20230711	120800	152769450	18810	18810	18810	18810	0
479	20230711	120700	152769450	18810	18810	18810	18810	0
480	20230711	120600	152769450	18810	18810	18810	18810	0
481	20230711	120500	152769450	18810	18810	18810	18810	82
482	20230711	120400	151227030	18810	18810	18810	18810	100
483	20230711	120300	149346030	18790	18790	18790	18790	0
484	20230711	120200	149346030	18790	18790	18790	18790	0
485	20230711	120100	149346030	18790	18790	18790	18790	2
486	20230711	120000	149308450	18790	18790	18790	18790	0
487	20230711	115900	149308450	18790	18790	18790	18790	0
488	20230711	115800	149308450	18790	18790	18790	18790	0
489	20230711	115700	149308450	18790	18790	18790	18790	0
490	20230711	115600	149308450	18790	18780	18790	18780	4
491	20230711	115500	149233320	18800	18800	18800	18800	0
492	20230711	115400	149233320	18800	18800	18800	18800	0
493	20230711	115300	149233320	18800	18800	18800	18800	12
494	20230711	115200	149007720	18810	18810	18810	18810	0
495	20230711	115100	149007720	18810	18810	18810	18810	0
496	20230711	115000	149007720	18810	18810	18810	18810	0
497	20230711	114900	149007720	18810	18810	18810	18810	0
498	20230711	114800	149007720	18810	18810	18810	18810	2
499	20230711	114700	148970100	18800	18800	18800	18800	0
500	20230711	114600	148970100	18800	18800	18800	18800	0
501	20230711	114500	148970100	18800	18800	18800	18800	0
502	20230711	114400	148970100	18800	18800	18800	18800	0
503	20230711	114300	148970100	18800	18800	18800	18800	0
504	20230711	114200	148970100	18800	18800	18800	18800	3
505	20230711	114100	148913700	18790	18790	18790	18790	0
506	20230711	114000	148913700	18790	18790	18790	18790	0
507	20230711	113900	148913700	18790	18790	18790	18790	0
508	20230711	113800	148913700	18790	18790	18790	18790	0
509	20230711	113700	148913700	18790	18790	18790	18790	0
510	20230711	113600	148913700	18790	18790	18790	18790	0
511	20230711	113500	148913700	18790	18790	18790	18790	132
512	20230711	113400	146433420	18790	18800	18800	18790	103
513	20230711	113300	144497470	18800	18820	18820	18800	335
514	20230711	113200	138197650	18820	18860	18860	18820	502
515	20230711	113100	128731650	18860	18860	18860	18860	0
516	20230711	113000	128731650	18860	18920	18920	18860	141
517	20230711	112900	126068860	18920	18920	18920	18920	3
518	20230711	112800	126012100	18940	18940	18940	18940	72
519	20230711	112700	124648420	18950	18950	18950	18950	20
520	20230711	112600	124269420	18950	18950	18950	18950	2
521	20230711	112500	124231520	18940	18940	18940	18940	3
522	20230711	112400	124174700	18940	18940	18940	18940	3
523	20230711	112300	124117880	18940	18940	18940	18940	3
524	20230711	112200	124061060	18950	18950	18950	18940	34
525	20230711	112100	123416790	18920	18920	18920	18920	104
526	20230711	112000	121449110	18950	18950	18950	18950	1
527	20230711	111900	121430160	18930	18930	18930	18930	2
528	20230711	111800	121392300	18930	18930	18930	18930	0
529	20230711	111700	121392300	18930	18930	18930	18930	0
530	20230711	111600	121392300	18930	18930	18930	18930	3
531	20230711	111500	121335510	18960	18960	18960	18960	0
532	20230711	111400	121335510	18960	18960	18960	18960	0
533	20230711	111300	121335510	18960	18960	18960	18960	32
534	20230711	111200	120728790	18960	18960	18960	18960	0
535	20230711	111100	120728790	18960	18960	18960	18960	1
536	20230711	111000	120709830	18970	18970	18970	18970	0
537	20230711	110900	120709830	18970	18970	18970	18970	0
538	20230711	110800	120709830	18970	18970	18970	18970	0
539	20230711	110700	120709830	18970	18970	18970	18970	0
540	20230711	110600	120709830	18970	18970	18970	18970	0
541	20230711	110500	120709830	18970	18970	18970	18970	0
542	20230711	110400	120709830	18970	18970	18970	18970	12
543	20230711	110300	120482190	18970	18970	18970	18970	0
544	20230711	110200	120482190	18970	18970	18970	18970	0
545	20230711	110100	120482190	18970	18970	18970	18970	0
546	20230711	110000	120482190	18970	18970	18970	18970	1
547	20230711	105900	120463220	18910	18910	18910	18910	0
548	20230711	105800	120463220	18910	18910	18910	18910	40
549	20230711	105700	119706820	18860	18860	18860	18860	0
550	20230711	105600	119706820	18860	18860	18860	18860	0
551	20230711	105500	119706820	18860	18850	18860	18850	52
552	20230711	105400	118726110	18860	18850	18860	18850	29
553	20230711	105300	118179200	18850	18850	18850	18850	3
554	20230711	105200	118122650	18860	18860	18860	18860	5
555	20230711	105100	118028350	18860	18870	18870	18850	101
556	20230711	105000	116123510	18860	18860	18860	18860	0
557	20230711	104900	116123510	18860	18860	18860	18860	0
558	20230711	104800	116123510	18860	18860	18860	18860	120
559	20230711	104700	113860310	18860	18860	18860	18860	0
560	20230711	104600	113860310	18860	18880	18880	18860	190
561	20230711	104500	110276890	18920	18920	18920	18920	0
562	20230711	104400	110276890	18920	18920	18920	18920	0
563	20230711	104300	110276890	18920	18920	18920	18920	0
564	20230711	104200	110276890	18920	18920	18920	18920	0
565	20230711	104100	110276890	18920	18920	18920	18920	5
566	20230711	104000	110182290	18920	18920	18920	18920	0
567	20230711	103900	110182290	18920	18920	18920	18920	0
568	20230711	103800	110182290	18920	18930	18930	18920	222
569	20230711	103700	105979890	18800	18800	18800	18800	0
570	20230711	103600	105979890	18800	18800	18800	18800	334
571	20230711	103500	99700690	18800	18850	18850	18800	619
572	20230711	103400	88048550	18870	18890	18890	18870	813
573	20230711	103300	72691890	18900	18900	18900	18900	13
574	20230711	103200	72446190	18900	18900	18900	18900	7
575	20230711	103100	72313890	18890	18890	18890	18890	0
576	20230711	103000	72313890	18890	18890	18890	18890	0
577	20230711	102900	72313890	18890	18890	18890	18890	0
578	20230711	102800	72313890	18890	18890	18890	18890	0
579	20230711	102700	72313890	18890	18890	18890	18890	13
580	20230711	102600	72068320	18960	18960	18960	18960	0
581	20230711	102500	72068320	18960	18960	18960	18960	121
582	20230711	102400	69774160	18960	18960	18960	18960	1
583	20230711	102300	69755200	18950	18920	18950	18920	69
584	20230711	102200	68448550	18920	18990	18990	18920	62
585	20230711	102100	67273100	18990	18990	18990	18990	3
586	20230711	102000	67216130	18990	18990	18990	18990	5
587	20230711	101900	67121180	18930	18930	18930	18930	0
588	20230711	101800	67121180	18930	18930	18930	18930	0
589	20230711	101700	67121180	18930	18940	18940	18930	100
590	20230711	101600	65227680	18960	18970	18970	18960	21
591	20230711	101500	64829320	18980	18980	18980	18980	1
592	20230711	101400	64810340	18980	18980	18980	18980	0
593	20230711	101300	64810340	18980	18980	18980	18980	2
594	20230711	101200	64772380	18980	18980	18980	18980	1
595	20230711	101100	64753400	18990	18980	18990	18970	239
596	20230711	101000	60218200	18990	18990	18990	18990	0
597	20230711	100900	60218200	18990	18990	18990	18990	3
598	20230711	100800	60161230	19020	19020	19020	19020	0
599	20230711	100700	60161230	19020	19020	19020	19020	0
600	20230711	100600	60161230	19020	19020	19020	19020	0
601	20230711	100500	60161230	19020	19020	19020	19020	0
602	20230711	100400	60161230	19020	19020	19020	19020	0
603	20230711	100300	60161230	19020	19020	19020	19020	0
604	20230711	100200	60161230	19020	19020	19020	19020	0
605	20230711	100100	60161230	19020	19000	19020	18990	221
606	20230711	100000	55963920	19030	19030	19030	19030	0
607	20230711	095900	55963920	19030	19030	19030	19030	11
608	20230711	095800	55754590	19030	19030	19030	19030	0
609	20230711	095700	55754590	19030	19030	19030	19030	0
610	20230711	095600	55754590	19030	19030	19030	19030	0
611	20230711	095500	55754590	19030	19030	19030	19030	0
612	20230711	095400	55754590	19030	19030	19030	19030	0
613	20230711	095300	55754590	19030	19030	19030	19030	0
614	20230711	095200	55754590	19030	19030	19030	19030	0
615	20230711	095100	55754590	19030	19030	19030	19030	0
616	20230711	095000	55754590	19030	19030	19030	19030	0
617	20230711	094900	55754590	19030	19030	19030	19030	0
618	20230711	094800	55754590	19030	19030	19030	19030	0
619	20230711	094700	55754590	19030	19030	19030	19030	1
620	20230711	094600	55735560	19000	19000	19000	19000	0
621	20230711	094500	55735560	19000	19000	19000	19000	0
622	20230711	094400	55735560	19000	19000	19000	19000	0
623	20230711	094300	55735560	19000	18970	19000	18970	31
624	20230711	094200	55146720	18980	19000	19000	18980	14
625	20230711	094100	54880960	19000	19040	19040	19000	135
626	20230711	094000	52315920	19040	19040	19040	19040	0
627	20230711	093900	52315920	19040	19040	19040	19040	0
628	20230711	093800	52315920	19040	19040	19040	19040	2
629	20230711	093700	52277840	19040	19040	19040	19040	0
630	20230711	093600	52277840	19040	19040	19040	19040	0
631	20230711	093500	52277840	19040	19040	19040	19040	3
632	20230711	093400	52220720	19090	19090	19090	19090	0
633	20230711	093300	52220720	19090	19090	19090	19090	1
634	20230711	093200	52201630	19090	19020	19090	19020	23
635	20230711	093100	51763750	19000	18990	19000	18990	229
636	20230711	093000	47413060	19000	19000	19000	19000	0
637	20230711	092900	47413060	19000	19000	19000	19000	2
638	20230711	092800	47375060	19000	19000	19000	19000	0
639	20230711	092700	47375060	19000	19000	19000	19000	1
640	20230711	092600	47356060	19030	19050	19080	19030	523
641	20230711	092500	37382700	19180	19180	19180	19180	0
642	20230711	092400	37382700	19180	19180	19180	19180	1
643	20230711	092300	37363520	19110	19100	19110	19100	100
644	20230711	092200	35452840	19100	19100	19100	19100	1
645	20230711	092100	35433740	19030	19020	19030	19020	375
646	20230711	092000	28297580	19030	19030	19030	19030	0
647	20230711	091900	28297580	19030	19030	19030	19030	0
648	20230711	091800	28297580	19030	19030	19030	19030	2
649	20230711	091700	28259520	19010	19000	19010	19000	227
650	20230711	091600	23944280	19000	18950	19000	18950	31
651	20230711	091500	23355930	18890	18890	18890	18890	61
652	20230711	091400	22203640	18890	18890	18890	18890	100
653	20230711	091300	20314640	18900	18870	18900	18870	140
654	20230711	091200	17669840	18900	18900	18900	18900	5
655	20230711	091100	17575340	18900	18900	18900	18900	5
656	20230711	091000	17480840	18900	18900	18900	18900	5
657	20230711	090900	17386340	18830	18830	18830	18830	0
658	20230711	090800	17386340	18830	18830	18830	18830	264
659	20230711	090700	12415220	18830	18830	18830	18830	160
660	20230711	090600	9402420	18830	18850	18850	18830	41
661	20230711	090500	8630290	18860	18900	18900	18860	163
662	20230711	090400	5549860	18900	18900	18900	18900	0
663	20230711	090300	5549860	18900	18900	18900	18900	0
664	20230711	090200	5549860	18900	18900	18900	18900	0
665	20230711	090100	5549860	18900	18850	18900	18850	202
666	20230711	090000	1739500	18850	18950	18950	18850	92