KissMeData/160980/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200700	457135980	13270	13270	13270	13270	1608
3	20230711	200600	457135980	13270	13270	13270	13270	0
4	20230711	200500	457135980	13270	13270	13270	13270	0
5	20230711	200400	457135980	13270	13270	13270	13270	0
6	20230711	200300	457135980	13270	13270	13270	13270	0
7	20230711	200200	457135980	13270	13270	13270	13270	0
8	20230711	200100	457135980	13270	13270	13270	13270	0
9	20230711	200000	457135980	13270	13270	13270	13270	0
10	20230711	195900	457135980	13270	13270	13270	13270	0
11	20230711	195800	457135980	13270	13270	13270	13270	0
12	20230711	195700	457135980	13270	13270	13270	13270	0
13	20230711	195600	457135980	13270	13270	13270	13270	0
14	20230711	195500	457135980	13270	13270	13270	13270	0
15	20230711	195400	457135980	13270	13270	13270	13270	0
16	20230711	195300	457135980	13270	13270	13270	13270	0
17	20230711	195200	457135980	13270	13270	13270	13270	0
18	20230711	195100	457135980	13270	13270	13270	13270	0
19	20230711	195000	457135980	13270	13270	13270	13270	0
20	20230711	194900	457135980	13270	13270	13270	13270	0
21	20230711	194800	457135980	13270	13270	13270	13270	0
22	20230711	194700	457135980	13270	13270	13270	13270	0
23	20230711	194600	457135980	13270	13270	13270	13270	0
24	20230711	194500	457135980	13270	13270	13270	13270	0
25	20230711	194400	457135980	13270	13270	13270	13270	0
26	20230711	194300	457135980	13270	13270	13270	13270	0
27	20230711	194200	457135980	13270	13270	13270	13270	0
28	20230711	194100	457135980	13270	13270	13270	13270	0
29	20230711	194000	457135980	13270	13270	13270	13270	0
30	20230711	193900	457135980	13270	13270	13270	13270	0
31	20230711	193800	457135980	13270	13270	13270	13270	0
32	20230711	193700	457135980	13270	13270	13270	13270	1608
33	20230711	193600	457135980	13270	13270	13270	13270	0
34	20230711	193500	457135980	13270	13270	13270	13270	0
35	20230711	193400	457135980	13270	13270	13270	13270	0
36	20230711	193300	457135980	13270	13270	13270	13270	0
37	20230711	193200	457135980	13270	13270	13270	13270	0
38	20230711	193100	457135980	13270	13270	13270	13270	0
39	20230711	193000	457135980	13270	13270	13270	13270	0
40	20230711	192900	457135980	13270	13270	13270	13270	0
41	20230711	192800	457135980	13270	13270	13270	13270	0
42	20230711	192700	457135980	13270	13270	13270	13270	0
43	20230711	192600	457135980	13270	13270	13270	13270	0
44	20230711	192500	457135980	13270	13270	13270	13270	0
45	20230711	192400	457135980	13270	13270	13270	13270	0
46	20230711	192300	457135980	13270	13270	13270	13270	0
47	20230711	192200	457135980	13270	13270	13270	13270	0
48	20230711	192100	457135980	13270	13270	13270	13270	0
49	20230711	192000	457135980	13270	13270	13270	13270	0
50	20230711	191900	457135980	13270	13270	13270	13270	0
51	20230711	191800	457135980	13270	13270	13270	13270	0
52	20230711	191700	457135980	13270	13270	13270	13270	0
53	20230711	191600	457135980	13270	13270	13270	13270	0
54	20230711	191500	457135980	13270	13270	13270	13270	0
55	20230711	191400	457135980	13270	13270	13270	13270	0
56	20230711	191300	457135980	13270	13270	13270	13270	0
57	20230711	191200	457135980	13270	13270	13270	13270	0
58	20230711	191100	457135980	13270	13270	13270	13270	0
59	20230711	191000	457135980	13270	13270	13270	13270	0
60	20230711	190900	457135980	13270	13270	13270	13270	0
61	20230711	190800	457135980	13270	13270	13270	13270	0
62	20230711	190700	457135980	13270	13270	13270	13270	1608
63	20230711	190600	457135980	13270	13270	13270	13270	0
64	20230711	190500	457135980	13270	13270	13270	13270	0
65	20230711	190400	457135980	13270	13270	13270	13270	0
66	20230711	190300	457135980	13270	13270	13270	13270	0
67	20230711	190200	457135980	13270	13270	13270	13270	0
68	20230711	190100	457135980	13270	13270	13270	13270	0
69	20230711	190000	457135980	13270	13270	13270	13270	0
70	20230711	185900	457135980	13270	13270	13270	13270	0
71	20230711	185800	457135980	13270	13270	13270	13270	0
72	20230711	185700	457135980	13270	13270	13270	13270	0
73	20230711	185600	457135980	13270	13270	13270	13270	0
74	20230711	185500	457135980	13270	13270	13270	13270	0
75	20230711	185400	457135980	13270	13270	13270	13270	0
76	20230711	185300	457135980	13270	13270	13270	13270	0
77	20230711	185200	457135980	13270	13270	13270	13270	0
78	20230711	185100	457135980	13270	13270	13270	13270	0
79	20230711	185000	457135980	13270	13270	13270	13270	0
80	20230711	184900	457135980	13270	13270	13270	13270	0
81	20230711	184800	457135980	13270	13270	13270	13270	0
82	20230711	184700	457135980	13270	13270	13270	13270	0
83	20230711	184600	457135980	13270	13270	13270	13270	0
84	20230711	184500	457135980	13270	13270	13270	13270	0
85	20230711	184400	457135980	13270	13270	13270	13270	0
86	20230711	184300	457135980	13270	13270	13270	13270	0
87	20230711	184200	457135980	13270	13270	13270	13270	0
88	20230711	184100	457135980	13270	13270	13270	13270	0
89	20230711	184000	457135980	13270	13270	13270	13270	0
90	20230711	183900	457135980	13270	13270	13270	13270	0
91	20230711	183800	457135980	13270	13270	13270	13270	0
92	20230711	183700	457135980	13270	13270	13270	13270	1608
93	20230711	183600	457135980	13270	13270	13270	13270	0
94	20230711	183500	457135980	13270	13270	13270	13270	0
95	20230711	183400	457135980	13270	13270	13270	13270	0
96	20230711	183300	457135980	13270	13270	13270	13270	0
97	20230711	183200	457135980	13270	13270	13270	13270	0
98	20230711	183100	457135980	13270	13270	13270	13270	0
99	20230711	183000	457135980	13270	13270	13270	13270	0
100	20230711	182900	457135980	13270	13270	13270	13270	0
101	20230711	182800	457135980	13270	13270	13270	13270	0
102	20230711	182700	457135980	13270	13270	13270	13270	0
103	20230711	182600	457135980	13270	13270	13270	13270	0
104	20230711	182500	457135980	13270	13270	13270	13270	0
105	20230711	182400	457135980	13270	13270	13270	13270	0
106	20230711	182300	457135980	13270	13270	13270	13270	0
107	20230711	182200	457135980	13270	13270	13270	13270	0
108	20230711	182100	457135980	13270	13270	13270	13270	0
109	20230711	182000	457135980	13270	13270	13270	13270	0
110	20230711	181900	457135980	13270	13270	13270	13270	0
111	20230711	181800	457135980	13270	13270	13270	13270	0
112	20230711	181700	457135980	13270	13270	13270	13270	0
113	20230711	181600	457135980	13270	13270	13270	13270	0
114	20230711	181500	457135980	13270	13270	13270	13270	0
115	20230711	181400	457135980	13270	13270	13270	13270	0
116	20230711	181300	457135980	13270	13270	13270	13270	0
117	20230711	181200	457135980	13270	13270	13270	13270	0
118	20230711	181100	457135980	13270	13270	13270	13270	0
119	20230711	181000	457135980	13270	13270	13270	13270	0
120	20230711	180900	457135980	13270	13270	13270	13270	0
121	20230711	180800	457135980	13270	13270	13270	13270	0
122	20230711	180700	457135980	13270	13270	13270	13270	1608
123	20230711	180600	457135980	13270	13270	13270	13270	0
124	20230711	180500	457135980	13270	13270	13270	13270	0
125	20230711	180400	457135980	13270	13270	13270	13270	0
126	20230711	180300	457135980	13270	13270	13270	13270	0
127	20230711	180200	457135980	13270	13270	13270	13270	0
128	20230711	180100	457135980	13270	13270	13270	13270	0
129	20230711	180000	457135980	13270	13270	13270	13270	0
130	20230711	175900	457135980	13270	13270	13270	13270	0
131	20230711	175800	457135980	13270	13270	13270	13270	0
132	20230711	175700	457135980	13270	13270	13270	13270	0
133	20230711	175600	457135980	13270	13270	13270	13270	0
134	20230711	175500	457135980	13270	13270	13270	13270	0
135	20230711	175400	457135980	13270	13270	13270	13270	0
136	20230711	175300	457135980	13270	13270	13270	13270	0
137	20230711	175200	457135980	13270	13270	13270	13270	0
138	20230711	175100	457135980	13270	13270	13270	13270	0
139	20230711	175000	457135980	13270	13270	13270	13270	0
140	20230711	174900	457135980	13270	13270	13270	13270	0
141	20230711	174800	457135980	13270	13270	13270	13270	0
142	20230711	174700	457135980	13270	13270	13270	13270	0
143	20230711	174600	457135980	13270	13270	13270	13270	0
144	20230711	174500	457135980	13270	13270	13270	13270	0
145	20230711	174400	457135980	13270	13270	13270	13270	0
146	20230711	174300	457135980	13270	13270	13270	13270	0
147	20230711	174200	457135980	13270	13270	13270	13270	0
148	20230711	174100	457135980	13270	13270	13270	13270	0
149	20230711	174000	457135980	13270	13270	13270	13270	0
150	20230711	173900	457135980	13270	13270	13270	13270	0
151	20230711	173800	457135980	13270	13270	13270	13270	0
152	20230711	173700	457135980	13270	13270	13270	13270	1608
153	20230711	173600	457135980	13270	13270	13270	13270	0
154	20230711	173500	457135980	13270	13270	13270	13270	0
155	20230711	173400	457135980	13270	13270	13270	13270	0
156	20230711	173300	457135980	13270	13270	13270	13270	0
157	20230711	173200	457135980	13270	13270	13270	13270	0
158	20230711	173100	457135980	13270	13270	13270	13270	0
159	20230711	173000	457135980	13270	13270	13270	13270	0
160	20230711	172900	457135980	13270	13270	13270	13270	0
161	20230711	172800	457135980	13270	13270	13270	13270	0
162	20230711	172700	457135980	13270	13270	13270	13270	0
163	20230711	172600	457135980	13270	13270	13270	13270	0
164	20230711	172500	457135980	13270	13270	13270	13270	0
165	20230711	172400	457135980	13270	13270	13270	13270	0
166	20230711	172300	457135980	13270	13270	13270	13270	0
167	20230711	172200	457135980	13270	13270	13270	13270	0
168	20230711	172100	457135980	13270	13270	13270	13270	0
169	20230711	172000	457135980	13270	13270	13270	13270	0
170	20230711	171900	457135980	13270	13270	13270	13270	0
171	20230711	171800	457135980	13270	13270	13270	13270	0
172	20230711	171700	457135980	13270	13270	13270	13270	0
173	20230711	171600	457135980	13270	13270	13270	13270	0
174	20230711	171500	457135980	13270	13270	13270	13270	0
175	20230711	171400	457135980	13270	13270	13270	13270	0
176	20230711	171300	457135980	13270	13270	13270	13270	0
177	20230711	171200	457135980	13270	13270	13270	13270	0
178	20230711	171100	457135980	13270	13270	13270	13270	0
179	20230711	171000	457135980	13270	13270	13270	13270	0
180	20230711	170900	457135980	13270	13270	13270	13270	0
181	20230711	170800	457135980	13270	13270	13270	13270	0
182	20230711	170700	457135980	13270	13270	13270	13270	1608
183	20230711	170600	457135980	13270	13270	13270	13270	0
184	20230711	170500	457135980	13270	13270	13270	13270	0
185	20230711	170400	457135980	13270	13270	13270	13270	0
186	20230711	170300	457135980	13270	13270	13270	13270	0
187	20230711	170200	457135980	13270	13270	13270	13270	0
188	20230711	170100	457135980	13270	13270	13270	13270	0
189	20230711	170000	457135980	13270	13270	13270	13270	0
190	20230711	165900	457135980	13270	13270	13270	13270	0
191	20230711	165800	457135980	13270	13270	13270	13270	0
192	20230711	165700	457135980	13270	13270	13270	13270	0
193	20230711	165600	457135980	13270	13270	13270	13270	0
194	20230711	165500	457135980	13270	13270	13270	13270	0
195	20230711	165400	457135980	13270	13270	13270	13270	0
196	20230711	165300	457135980	13270	13270	13270	13270	0
197	20230711	165200	457135980	13270	13270	13270	13270	0
198	20230711	165100	457135980	13270	13270	13270	13270	0
199	20230711	165000	457135980	13270	13270	13270	13270	0
200	20230711	164900	457135980	13270	13270	13270	13270	0
201	20230711	164800	457135980	13270	13270	13270	13270	0
202	20230711	164700	457135980	13270	13270	13270	13270	0
203	20230711	164600	457135980	13270	13270	13270	13270	0
204	20230711	164500	457135980	13270	13270	13270	13270	0
205	20230711	164400	457135980	13270	13270	13270	13270	0
206	20230711	164300	457135980	13270	13270	13270	13270	0
207	20230711	164200	457135980	13270	13270	13270	13270	0
208	20230711	164100	457135980	13270	13270	13270	13270	0
209	20230711	164000	457135980	13270	13270	13270	13270	0
210	20230711	163900	457135980	13270	13270	13270	13270	0
211	20230711	163800	457135980	13270	13270	13270	13270	0
212	20230711	163700	457135980	13270	13270	13270	13270	1608
213	20230711	163600	457135980	13270	13270	13270	13270	0
214	20230711	163500	457135980	13270	13270	13270	13270	0
215	20230711	163400	457135980	13270	13270	13270	13270	0
216	20230711	163300	457135980	13270	13270	13270	13270	0
217	20230711	163200	457135980	13270	13270	13270	13270	0
218	20230711	163100	457135980	13270	13270	13270	13270	0
219	20230711	163000	457135980	13270	13270	13270	13270	0
220	20230711	162900	457135980	13270	13270	13270	13270	0
221	20230711	162800	457135980	13270	13270	13270	13270	0
222	20230711	162700	457135980	13270	13270	13270	13270	0
223	20230711	162600	457135980	13270	13270	13270	13270	0
224	20230711	162500	457135980	13270	13270	13270	13270	0
225	20230711	162400	457135980	13270	13270	13270	13270	0
226	20230711	162300	457135980	13270	13270	13270	13270	0
227	20230711	162200	457135980	13270	13270	13270	13270	0
228	20230711	162100	457135980	13270	13270	13270	13270	0
229	20230711	162000	457135980	13270	13270	13270	13270	0
230	20230711	161900	457135980	13270	13270	13270	13270	0
231	20230711	161800	457135980	13270	13270	13270	13270	0
232	20230711	161700	457135980	13270	13270	13270	13270	0
233	20230711	161600	457135980	13270	13270	13270	13270	0
234	20230711	161500	457135980	13270	13270	13270	13270	0
235	20230711	161400	457135980	13270	13270	13270	13270	0
236	20230711	161300	457135980	13270	13270	13270	13270	0
237	20230711	161200	457135980	13270	13270	13270	13270	0
238	20230711	161100	457135980	13270	13270	13270	13270	0
239	20230711	161000	457135980	13270	13270	13270	13270	0
240	20230711	160900	457135980	13270	13270	13270	13270	0
241	20230711	160800	457135980	13270	13270	13270	13270	0
242	20230711	160700	457135980	13270	13270	13270	13270	1608
243	20230711	160600	457135980	13270	13270	13270	13270	0
244	20230711	160500	457135980	13270	13270	13270	13270	0
245	20230711	160400	457135980	13270	13270	13270	13270	0
246	20230711	160300	457135980	13270	13270	13270	13270	0
247	20230711	160200	457135980	13270	13270	13270	13270	0
248	20230711	160100	457135980	13270	13270	13270	13270	0
249	20230711	160000	457135980	13270	13270	13270	13270	0
250	20230711	155900	457135980	13270	13270	13270	13270	0
251	20230711	155800	457135980	13270	13270	13270	13270	0
252	20230711	155700	457135980	13270	13270	13270	13270	0
253	20230711	155600	457135980	13270	13270	13270	13270	0
254	20230711	155500	457135980	13270	13270	13270	13270	0
255	20230711	155400	457135980	13270	13270	13270	13270	0
256	20230711	155300	457135980	13270	13270	13270	13270	0
257	20230711	155200	457135980	13270	13270	13270	13270	0
258	20230711	155100	457135980	13270	13270	13270	13270	0
259	20230711	155000	457135980	13270	13270	13270	13270	0
260	20230711	154900	457135980	13270	13270	13270	13270	0
261	20230711	154800	457135980	13270	13270	13270	13270	0
262	20230711	154700	457135980	13270	13270	13270	13270	0
263	20230711	154600	457135980	13270	13270	13270	13270	0
264	20230711	154500	457135980	13270	13270	13270	13270	0
265	20230711	154400	457135980	13270	13270	13270	13270	0
266	20230711	154300	457135980	13270	13270	13270	13270	0
267	20230711	154200	457135980	13270	13270	13270	13270	0
268	20230711	154100	457135980	13270	13270	13270	13270	0
269	20230711	154000	457135980	13270	13270	13270	13270	0
270	20230711	153900	457135980	13270	13270	13270	13270	0
271	20230711	153800	457135980	13270	13270	13270	13270	0
272	20230711	153700	457135980	13270	13270	13270	13270	1608
273	20230711	153600	457135980	13270	13270	13270	13270	0
274	20230711	153500	457135980	13270	13270	13270	13270	0
275	20230711	153400	457135980	13270	13270	13270	13270	0
276	20230711	153300	457135980	13270	13270	13270	13270	0
277	20230711	153200	457135980	13270	13270	13270	13270	0
278	20230711	153100	457135980	13270	13270	13270	13270	0
279	20230711	153000	457135980	13270	13270	13270	13270	1608
280	20230711	152900	435797820	13240	13240	13240	13240	0
281	20230711	152800	435797820	13240	13240	13240	13240	0
282	20230711	152700	435797820	13240	13240	13240	13240	0
283	20230711	152600	435797820	13240	13240	13240	13240	0
284	20230711	152500	435797820	13240	13240	13240	13240	0
285	20230711	152400	435797820	13240	13240	13240	13240	0
286	20230711	152300	435797820	13240	13240	13240	13240	0
287	20230711	152200	435797820	13240	13240	13240	13240	0
288	20230711	152100	435797820	13240	13240	13240	13240	0
289	20230711	152000	435797820	13240	13240	13240	13240	0
290	20230711	151900	435797820	13240	13240	13240	13240	0
291	20230711	151800	435797820	13240	13240	13240	13240	204
292	20230711	151700	433096860	13240	13240	13240	13240	151
293	20230711	151600	431097620	13240	13240	13240	13240	8
294	20230711	151500	430991700	13270	13270	13270	13270	0
295	20230711	151400	430991700	13270	13270	13270	13270	0
296	20230711	151300	430991700	13270	13270	13270	13270	0
297	20230711	151200	430991700	13270	13250	13270	13250	85
298	20230711	151100	429865390	13240	13250	13250	13240	26
299	20230711	151000	429520900	13240	13250	13250	13240	16
300	20230711	150900	429309050	13250	13250	13250	13250	0
301	20230711	150800	429309050	13250	13250	13250	13250	417
302	20230711	150700	423783800	13270	13270	13270	13270	0
303	20230711	150600	423783800	13270	13270	13270	13270	0
304	20230711	150500	423783800	13270	13270	13270	13270	0
305	20230711	150400	423783800	13270	13270	13270	13270	0
306	20230711	150300	423783800	13270	13260	13270	13260	34
307	20230711	150200	423332940	13260	13260	13260	13260	1
308	20230711	150100	423319680	13280	13280	13280	13280	0
309	20230711	150000	423319680	13280	13280	13280	13280	0
310	20230711	145900	423319680	13280	13280	13280	13280	2
311	20230711	145800	423293120	13270	13270	13270	13270	75
312	20230711	145700	422297870	13280	13280	13280	13280	2
313	20230711	145600	422271310	13280	13280	13280	13280	0
314	20230711	145500	422271310	13280	13280	13280	13280	0
315	20230711	145400	422271310	13280	13280	13280	13280	20
316	20230711	145300	422005710	13270	13270	13270	13270	0
317	20230711	145200	422005710	13270	13270	13270	13270	0
318	20230711	145100	422005710	13270	13270	13270	13270	80
319	20230711	145000	420944110	13260	13260	13260	13260	0
320	20230711	144900	420944110	13260	13260	13260	13260	40
321	20230711	144800	420413710	13270	13270	13270	13270	0
322	20230711	144700	420413710	13270	13270	13270	13270	0
323	20230711	144600	420413710	13270	13270	13270	13270	15
324	20230711	144500	420214660	13270	13270	13270	13270	0
325	20230711	144400	420214660	13270	13270	13270	13270	0
326	20230711	144300	420214660	13270	13270	13270	13270	6
327	20230711	144200	420135040	13270	13260	13270	13260	38
328	20230711	144100	419631100	13260	13260	13260	13260	10
329	20230711	144000	419498500	13260	13260	13260	13260	10
330	20230711	143900	419365900	13270	13270	13270	13270	8
331	20230711	143800	419259740	13260	13260	13260	13260	20
332	20230711	143700	418994540	13260	13260	13260	13260	0
333	20230711	143600	418994540	13260	13260	13260	13260	36
334	20230711	143500	418517180	13250	13250	13250	13250	0
335	20230711	143400	418517180	13250	13250	13250	13250	30
336	20230711	143300	418119680	13240	13240	13240	13240	1
337	20230711	143200	418106440	13240	13240	13240	13240	1
338	20230711	143100	418093200	13270	13270	13270	13270	200
339	20230711	143000	415439200	13260	13230	13260	13230	2011
340	20230711	142900	388801670	13220	13220	13220	13220	0
341	20230711	142800	388801670	13220	13220	13220	13220	0
342	20230711	142700	388801670	13220	13220	13220	13220	0
343	20230711	142600	388801670	13220	13220	13220	13220	0
344	20230711	142500	388801670	13220	13220	13220	13220	0
345	20230711	142400	388801670	13220	13220	13220	13220	1
346	20230711	142300	388788450	13230	13230	13230	13230	0
347	20230711	142200	388788450	13230	13230	13230	13230	0
348	20230711	142100	388788450	13230	13230	13230	13230	0
349	20230711	142000	388788450	13230	13210	13230	13210	762
350	20230711	141900	378709850	13210	13210	13210	13210	0
351	20230711	141800	378709850	13210	13210	13210	13210	0
352	20230711	141700	378709850	13210	13210	13210	13210	0
353	20230711	141600	378709850	13210	13210	13210	13210	0
354	20230711	141500	378709850	13210	13210	13210	13210	0
355	20230711	141400	378709850	13210	13210	13210	13210	0
356	20230711	141300	378709850	13210	13210	13210	13210	0
357	20230711	141200	378709850	13210	13210	13210	13210	3
358	20230711	141100	378670220	13210	13210	13210	13210	0
359	20230711	141000	378670220	13210	13210	13210	13210	0
360	20230711	140900	378670220	13210	13200	13210	13200	101
361	20230711	140800	377337010	13210	13210	13210	13210	5
362	20230711	140700	377270960	13190	13190	13190	13190	0
363	20230711	140600	377270960	13190	13190	13190	13190	0
364	20230711	140500	377270960	13190	13190	13190	13190	0
365	20230711	140400	377270960	13190	13190	13190	13190	0
366	20230711	140300	377270960	13190	13190	13190	13190	0
367	20230711	140200	377270960	13190	13210	13210	13190	67
368	20230711	140100	376386850	13210	13210	13210	13210	0
369	20230711	140000	376386850	13210	13210	13210	13210	0
370	20230711	135900	376386850	13210	13210	13210	13210	250
371	20230711	135800	373084350	13210	13210	13210	13210	0
372	20230711	135700	373084350	13210	13210	13210	13210	53
373	20230711	135600	372384220	13210	13210	13210	13210	0
374	20230711	135500	372384220	13210	13210	13210	13210	0
375	20230711	135400	372384220	13210	13210	13210	13210	1
376	20230711	135300	372371010	13190	13190	13190	13190	0
377	20230711	135200	372371010	13190	13190	13190	13190	0
378	20230711	135100	372371010	13190	13190	13190	13190	0
379	20230711	135000	372371010	13190	13190	13190	13190	118
380	20230711	134900	370814590	13190	13190	13190	13190	0
381	20230711	134800	370814590	13190	13190	13190	13190	1
382	20230711	134700	370801400	13200	13200	13200	13200	98
383	20230711	134600	369507800	13210	13210	13210	13210	0
384	20230711	134500	369507800	13210	13210	13210	13210	0
385	20230711	134400	369507800	13210	13210	13210	13210	0
386	20230711	134300	369507800	13210	13210	13210	13210	10
387	20230711	134200	369375700	13240	13240	13240	13240	0
388	20230711	134100	369375700	13240	13240	13240	13240	0
389	20230711	134000	369375700	13240	13240	13240	13240	0
390	20230711	133900	369375700	13240	13240	13240	13240	0
391	20230711	133800	369375700	13240	13240	13240	13240	0
392	20230711	133700	369375700	13240	13200	13240	13200	6
393	20230711	133600	369296460	13200	13200	13200	13200	278
394	20230711	133500	365626860	13190	13180	13190	13180	250
395	20230711	133400	362329820	13170	13170	13170	13170	101
396	20230711	133300	360999650	13180	13180	13180	13180	0
397	20230711	133200	360999650	13180	13180	13180	13180	0
398	20230711	133100	360999650	13180	13180	13180	13180	0
399	20230711	133000	360999650	13180	13180	13180	13180	0
400	20230711	132900	360999650	13180	13180	13180	13180	5
401	20230711	132800	360933750	13140	13160	13180	13140	1167
402	20230711	132700	345573870	13150	13150	13150	13150	150
403	20230711	132600	343601370	13140	13140	13140	13140	129
404	20230711	132500	341906310	13140	13140	13140	13140	0
405	20230711	132400	341906310	13140	13140	13140	13140	0
406	20230711	132300	341906310	13140	13140	13140	13140	0
407	20230711	132200	341906310	13140	13140	13140	13140	31
408	20230711	132100	341498970	13140	13140	13140	13140	0
409	20230711	132000	341498970	13140	13140	13140	13140	0
410	20230711	131900	341498970	13140	13140	13140	13140	0
411	20230711	131800	341498970	13140	13140	13140	13140	0
412	20230711	131700	341498970	13140	13140	13140	13140	0
413	20230711	131600	341498970	13140	13150	13150	13140	10
414	20230711	131500	341367530	13160	13160	13160	13160	0
415	20230711	131400	341367530	13160	13160	13160	13160	0
416	20230711	131300	341367530	13160	13160	13160	13160	0
417	20230711	131200	341367530	13160	13160	13160	13160	15
418	20230711	131100	341170130	13160	13160	13160	13160	3
419	20230711	131000	341130650	13150	13150	13150	13150	0
420	20230711	130900	341130650	13150	13150	13150	13150	2
421	20230711	130800	341104350	13150	13150	13150	13150	0
422	20230711	130700	341104350	13150	13150	13150	13150	0
423	20230711	130600	341104350	13150	13170	13170	13150	44
424	20230711	130500	340525360	13180	13180	13180	13180	0
425	20230711	130400	340525360	13180	13180	13180	13180	0
426	20230711	130300	340525360	13180	13180	13180	13180	0
427	20230711	130200	340525360	13180	13170	13180	13170	123
428	20230711	130100	338905440	13170	13170	13170	13170	15
429	20230711	130000	338707890	13170	13170	13170	13170	182
430	20230711	125900	336310950	13170	13170	13170	13170	0
431	20230711	125800	336310950	13170	13170	13170	13170	3
432	20230711	125700	336271440	13180	13180	13180	13180	0
433	20230711	125600	336271440	13180	13180	13180	13180	1
434	20230711	125500	336258260	13150	13140	13150	13140	298
435	20230711	125400	332341060	13100	13100	13100	13100	0
436	20230711	125300	332341060	13100	13100	13100	13100	0
437	20230711	125200	332341060	13100	13100	13100	13100	0
438	20230711	125100	332341060	13100	13100	13100	13100	0
439	20230711	125000	332341060	13100	13110	13110	13100	3000
440	20230711	124900	293035740	13150	13150	13150	13150	0
441	20230711	124800	293035740	13150	13130	13150	13120	207
442	20230711	124700	290317740	13120	13120	13120	13120	100
443	20230711	124600	289005740	13100	13100	13100	13100	0
444	20230711	124500	289005740	13100	13100	13100	13100	0
445	20230711	124400	289005740	13100	13140	13140	13100	111
446	20230711	124300	287549760	13150	13140	13150	13140	23
447	20230711	124200	287247480	13140	13140	13140	13140	0
448	20230711	124100	287247480	13140	13140	13140	13140	0
449	20230711	124000	287247480	13140	13140	13140	13140	0
450	20230711	123900	287247480	13140	13140	13140	13140	0
451	20230711	123800	287247480	13140	13140	13140	13140	63
452	20230711	123700	286419660	13140	13140	13140	13140	0
453	20230711	123600	286419660	13140	13140	13140	13140	5
454	20230711	123500	286353960	13140	13140	13140	13140	24
455	20230711	123400	286038600	13140	13140	13140	13140	0
456	20230711	123300	286038600	13140	13140	13140	13140	0
457	20230711	123200	286038600	13140	13140	13140	13140	0
458	20230711	123100	286038600	13140	13140	13140	13140	0
459	20230711	123000	286038600	13140	13140	13140	13140	32
460	20230711	122900	285618120	13140	13140	13140	13140	2
461	20230711	122800	285591840	13140	13150	13150	13140	6
462	20230711	122700	285512970	13150	13150	13150	13150	9
463	20230711	122600	285394620	13050	13050	13050	13050	0
464	20230711	122500	285394620	13050	13110	13110	13050	3000
465	20230711	122400	246211040	13180	13180	13180	13180	0
466	20230711	122300	246211040	13180	13180	13180	13180	0
467	20230711	122200	246211040	13180	13100	13180	13100	4
468	20230711	122100	246158400	13100	13100	13100	13100	0
469	20230711	122000	246158400	13100	13100	13100	13100	0
470	20230711	121900	246158400	13100	13100	13100	13100	2000
471	20230711	121800	219958400	13100	13100	13100	13100	0
472	20230711	121700	219958400	13100	13100	13100	13100	1357
473	20230711	121600	202181700	13100	13140	13140	13100	1163
474	20230711	121500	186936590	13110	13110	13110	13110	0
475	20230711	121400	186936590	13110	13170	13170	13110	200
476	20230711	121300	184310220	13200	13200	13200	13200	0
477	20230711	121200	184310220	13200	13200	13200	13200	0
478	20230711	121100	184310220	13200	13200	13200	13200	0
479	20230711	121000	184310220	13200	13200	13200	13200	0
480	20230711	120900	184310220	13200	13200	13200	13200	0
481	20230711	120800	184310220	13200	13200	13200	13200	0
482	20230711	120700	184310220	13200	13200	13200	13200	0
483	20230711	120600	184310220	13200	13200	13200	13200	0
484	20230711	120500	184310220	13200	13200	13200	13200	0
485	20230711	120400	184310220	13200	13200	13200	13200	0
486	20230711	120300	184310220	13200	13200	13200	13200	0
487	20230711	120200	184310220	13200	13200	13200	13200	0
488	20230711	120100	184310220	13200	13200	13200	13200	0
489	20230711	120000	184310220	13200	13200	13200	13200	0
490	20230711	115900	184310220	13200	13200	13200	13180	629
491	20230711	115800	176008940	13200	13200	13200	13200	0
492	20230711	115700	176008940	13200	13200	13200	13200	100
493	20230711	115600	174688940	13200	13200	13200	13200	0
494	20230711	115500	174688940	13200	13200	13200	13200	0
495	20230711	115400	174688940	13200	13200	13200	13200	10
496	20230711	115300	174556940	13200	13200	13200	13200	1
497	20230711	115200	174543740	13240	13240	13240	13240	0
498	20230711	115100	174543740	13240	13240	13240	13240	0
499	20230711	115000	174543740	13240	13240	13240	13240	0
500	20230711	114900	174543740	13240	13240	13240	13240	0
501	20230711	114800	174543740	13240	13240	13240	13240	0
502	20230711	114700	174543740	13240	13240	13240	13240	0
503	20230711	114600	174543740	13240	13240	13240	13240	0
504	20230711	114500	174543740	13240	13240	13240	13240	0
505	20230711	114400	174543740	13240	13240	13240	13240	0
506	20230711	114300	174543740	13240	13240	13240	13240	0
507	20230711	114200	174543740	13240	13240	13240	13240	0
508	20230711	114100	174543740	13240	13240	13240	13240	0
509	20230711	114000	174543740	13240	13240	13240	13240	0
510	20230711	113900	174543740	13240	13240	13240	13240	0
511	20230711	113800	174543740	13240	13210	13240	13210	22
512	20230711	113700	174253090	13250	13250	13250	13250	0
513	20230711	113600	174253090	13250	13250	13250	13250	0
514	20230711	113500	174253090	13250	13250	13250	13250	0
515	20230711	113400	174253090	13250	13250	13250	13250	1
516	20230711	113300	174239840	13180	13180	13180	13180	0
517	20230711	113200	174239840	13180	13180	13180	13180	0
518	20230711	113100	174239840	13180	13180	13180	13180	0
519	20230711	113000	174239840	13180	13180	13180	13180	0
520	20230711	112900	174239840	13180	13180	13180	13180	1
521	20230711	112800	174226660	13250	13250	13250	13250	0
522	20230711	112700	174226660	13250	13250	13250	13250	0
523	20230711	112600	174226660	13250	13250	13250	13250	0
524	20230711	112500	174226660	13250	13250	13250	13250	0
525	20230711	112400	174226660	13250	13250	13250	13250	0
526	20230711	112300	174226660	13250	13250	13250	13250	0
527	20230711	112200	174226660	13250	13250	13250	13250	1
528	20230711	112100	174213410	13250	13250	13250	13250	30
529	20230711	112000	173815910	13260	13260	13260	13260	0
530	20230711	111900	173815910	13260	13260	13260	13260	0
531	20230711	111800	173815910	13260	13260	13260	13260	0
532	20230711	111700	173815910	13260	13260	13260	13260	0
533	20230711	111600	173815910	13260	13260	13260	13260	0
534	20230711	111500	173815910	13260	13260	13260	13260	0
535	20230711	111400	173815910	13260	13260	13260	13260	0
536	20230711	111300	173815910	13260	13260	13260	13260	0
537	20230711	111200	173815910	13260	13260	13260	13260	377
538	20230711	111100	168816890	13260	13260	13260	13260	0
539	20230711	111000	168816890	13260	13210	13260	13210	2
540	20230711	110900	168790420	13200	13200	13200	13200	0
541	20230711	110800	168790420	13200	13190	13200	13190	223
542	20230711	110700	165848000	13180	13180	13180	13180	0
543	20230711	110600	165848000	13180	13180	13180	13180	0
544	20230711	110500	165848000	13180	13190	13190	13180	68
545	20230711	110400	164951150	13200	13200	13200	13200	0
546	20230711	110300	164951150	13200	13200	13200	13200	74
547	20230711	110200	163974350	13210	13200	13210	13200	448
548	20230711	110100	158058750	13200	13210	13210	13200	190
549	20230711	110000	155550680	13210	13210	13210	13210	0
550	20230711	105900	155550680	13210	13210	13210	13210	493
551	20230711	105800	149038150	13260	13260	13260	13260	1
552	20230711	105700	149024890	13250	13250	13250	13250	50
553	20230711	105600	148362390	13250	13220	13250	13220	550
554	20230711	105500	141076620	13200	13200	13200	13200	95
555	20230711	105400	139822620	13190	13190	13190	13190	0
556	20230711	105300	139822620	13190	13190	13190	13190	2
557	20230711	105200	139796240	13160	13160	13160	13160	134
558	20230711	105100	138032800	13160	13150	13160	13150	70
559	20230711	105000	137111970	13150	13140	13150	13140	56
560	20230711	104900	136376070	13130	13110	13130	13110	259
561	20230711	104800	132976010	13110	13110	13110	13110	0
562	20230711	104700	132976010	13110	13110	13110	13110	0
563	20230711	104600	132976010	13110	13110	13110	13110	150
564	20230711	104500	131009510	13100	13100	13100	13100	123
565	20230711	104400	129398210	13100	13100	13100	13100	0
566	20230711	104300	129398210	13100	13100	13100	13100	17
567	20230711	104200	129175510	13100	13100	13100	13100	29
568	20230711	104100	128795610	13100	13100	13100	13100	20
569	20230711	104000	128533610	13100	13100	13100	13100	10
570	20230711	103900	128402610	13100	13100	13100	13100	0
571	20230711	103800	128402610	13100	13100	13100	13100	0
572	20230711	103700	128402610	13100	13100	13100	13100	10
573	20230711	103600	128271610	13100	13100	13100	13100	0
574	20230711	103500	128271610	13100	13120	13120	13100	52
575	20230711	103400	127590390	13110	13110	13110	13110	0
576	20230711	103300	127590390	13110	13110	13110	13110	0
577	20230711	103200	127590390	13110	13120	13120	13110	4
578	20230711	103100	127537940	13080	13080	13080	13080	4
579	20230711	103000	127485620	13110	13110	13110	13110	6
580	20230711	102900	127406960	13110	13110	13110	13110	0
581	20230711	102800	127406960	13110	13110	13110	13110	0
582	20230711	102700	127406960	13110	13110	13110	13110	4
583	20230711	102600	127354520	13120	13120	13120	13120	0
584	20230711	102500	127354520	13120	13120	13120	13120	2
585	20230711	102400	127328280	13070	13070	13070	13070	0
586	20230711	102300	127328280	13070	13070	13070	13070	0
587	20230711	102200	127328280	13070	13070	13070	13070	0
588	20230711	102100	127328280	13070	13080	13080	13070	4
589	20230711	102000	127275990	13080	13080	13080	13080	0
590	20230711	101900	127275990	13080	13080	13080	13080	0
591	20230711	101800	127275990	13080	13080	13080	13080	0
592	20230711	101700	127275990	13080	13080	13080	13080	127
593	20230711	101600	125614830	13080	13080	13080	13080	1
594	20230711	101500	125601750	13080	13090	13090	13080	87
595	20230711	101400	124462940	13140	13140	13140	13140	0
596	20230711	101300	124462940	13140	13140	13140	13140	0
597	20230711	101200	124462940	13140	13140	13140	13140	0
598	20230711	101100	124462940	13140	13140	13140	13140	0
599	20230711	101000	124462940	13140	13140	13140	13140	0
600	20230711	100900	124462940	13140	13140	13140	13140	4
601	20230711	100800	124410380	13140	13130	13140	13130	299
602	20230711	100700	120481970	13090	13090	13090	13090	0
603	20230711	100600	120481970	13090	13090	13090	13090	171
604	20230711	100500	118243580	13080	13080	13080	13080	0
605	20230711	100400	118243580	13080	13080	13080	13080	0
606	20230711	100300	118243580	13080	13080	13080	13080	0
607	20230711	100200	118243580	13080	13080	13080	13080	0
608	20230711	100100	118243580	13080	13080	13080	13080	0
609	20230711	100000	118243580	13080	13080	13080	13080	2
610	20230711	095900	118217420	13090	13090	13090	13090	1
611	20230711	095800	118204330	13070	13070	13070	13070	0
612	20230711	095700	118204330	13070	13070	13070	13070	0
613	20230711	095600	118204330	13070	13070	13070	13070	0
614	20230711	095500	118204330	13070	13070	13070	13070	6
615	20230711	095400	118125910	13140	13140	13140	13140	0
616	20230711	095300	118125910	13140	13140	13140	13140	0
617	20230711	095200	118125910	13140	13140	13140	13140	0
618	20230711	095100	118125910	13140	13140	13140	13140	0
619	20230711	095000	118125910	13140	13140	13140	13140	0
620	20230711	094900	118125910	13140	13140	13140	13140	1
621	20230711	094800	118112770	13050	13050	13050	13050	0
622	20230711	094700	118112770	13050	13090	13090	13050	836
623	20230711	094600	107194420	13080	13080	13080	13080	0
624	20230711	094500	107194420	13080	13080	13080	13080	0
625	20230711	094400	107194420	13080	13080	13080	13080	0
626	20230711	094300	107194420	13080	13080	13080	13080	0
627	20230711	094200	107194420	13080	13080	13080	13080	0
628	20230711	094100	107194420	13080	13080	13080	13080	220
629	20230711	094000	104316820	13080	13080	13080	13080	184
630	20230711	093900	101910100	13080	13110	13110	13080	1120
631	20230711	093800	87256550	13110	13110	13110	13110	0
632	20230711	093700	87256550	13110	13110	13110	13110	165
633	20230711	093600	85093400	13070	13070	13070	13070	0
634	20230711	093500	85093400	13070	13060	13070	13060	1666
635	20230711	093400	63320280	13070	13070	13070	13070	48
636	20230711	093300	62692920	13110	13110	13110	13110	1
637	20230711	093200	62679810	13110	13110	13110	13110	1
638	20230711	093100	62666700	13130	13130	13130	13130	1
639	20230711	093000	62653570	13140	13140	13140	13140	0
640	20230711	092900	62653570	13140	13140	13140	13140	383
641	20230711	092800	57620950	13050	13050	13050	13050	0
642	20230711	092700	57620950	13050	13060	13060	13050	882
643	20230711	092600	46109130	13060	13100	13100	13060	642
644	20230711	092500	37710980	13120	13120	13120	13120	100
645	20230711	092400	36398980	13130	13140	13140	13130	31
646	20230711	092300	35991660	13160	13160	13160	13140	7
647	20230711	092200	35899560	13160	13160	13160	13160	0
648	20230711	092100	35899560	13160	13160	13160	13160	0
649	20230711	092000	35899560	13160	13160	13160	13160	0
650	20230711	091900	35899560	13160	13160	13160	13160	1
651	20230711	091800	35886400	13140	13140	13140	13140	0
652	20230711	091700	35886400	13140	13140	13140	13140	1
653	20230711	091600	35873260	13100	13090	13100	13090	351
654	20230711	091500	31277670	13090	13080	13090	13080	25
655	20230711	091400	30950620	13120	13120	13120	13120	107
656	20230711	091300	29546780	13120	13120	13120	13120	101
657	20230711	091200	28221660	13060	13060	13060	13060	0
658	20230711	091100	28221660	13060	13070	13070	13060	99
659	20230711	091000	26928630	13120	13120	13120	13120	50
660	20230711	090900	26272630	13120	13120	13120	13120	0
661	20230711	090800	26272630	13120	13130	13130	13120	229
662	20230711	090700	23268140	13100	13100	13100	13100	0
663	20230711	090600	23268140	13100	13100	13100	13100	46
664	20230711	090500	22665540	13090	13240	13240	13090	1159
665	20230711	090400	7340330	13250	13250	13250	13250	101
666	20230711	090300	6002080	13250	13250	13250	13250	6
667	20230711	090200	5922580	13250	13250	13250	13250	8
668	20230711	090100	5816580	13270	13060	13290	13050	287
669	20230711	090000	2056640	13050	13010	13050	13010	158