KissMeData/105330/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195800	413569590	11770	11770	11770	11770	809
3	20230714	195700	413569590	11770	11770	11770	11770	0
4	20230714	195600	413569590	11770	11770	11770	11770	0
5	20230714	195500	413569590	11770	11770	11770	11770	0
6	20230714	195400	413569590	11770	11770	11770	11770	0
7	20230714	195300	413569590	11770	11770	11770	11770	0
8	20230714	195200	413569590	11770	11770	11770	11770	0
9	20230714	195100	413569590	11770	11770	11770	11770	0
10	20230714	195000	413569590	11770	11770	11770	11770	0
11	20230714	194900	413569590	11770	11770	11770	11770	0
12	20230714	194800	413569590	11770	11770	11770	11770	0
13	20230714	194700	413569590	11770	11770	11770	11770	0
14	20230714	194600	413569590	11770	11770	11770	11770	0
15	20230714	194500	413569590	11770	11770	11770	11770	0
16	20230714	194400	413569590	11770	11770	11770	11770	0
17	20230714	194300	413569590	11770	11770	11770	11770	0
18	20230714	194200	413569590	11770	11770	11770	11770	0
19	20230714	194100	413569590	11770	11770	11770	11770	0
20	20230714	194000	413569590	11770	11770	11770	11770	0
21	20230714	193900	413569590	11770	11770	11770	11770	0
22	20230714	193800	413569590	11770	11770	11770	11770	0
23	20230714	193700	413569590	11770	11770	11770	11770	0
24	20230714	193600	413569590	11770	11770	11770	11770	0
25	20230714	193500	413569590	11770	11770	11770	11770	0
26	20230714	193400	413569590	11770	11770	11770	11770	0
27	20230714	193300	413569590	11770	11770	11770	11770	0
28	20230714	193200	413569590	11770	11770	11770	11770	0
29	20230714	193100	413569590	11770	11770	11770	11770	0
30	20230714	193000	413569590	11770	11770	11770	11770	0
31	20230714	192900	413569590	11770	11770	11770	11770	0
32	20230714	192800	413569590	11770	11770	11770	11770	809
33	20230714	192700	413569590	11770	11770	11770	11770	0
34	20230714	192600	413569590	11770	11770	11770	11770	0
35	20230714	192500	413569590	11770	11770	11770	11770	0
36	20230714	192400	413569590	11770	11770	11770	11770	0
37	20230714	192300	413569590	11770	11770	11770	11770	0
38	20230714	192200	413569590	11770	11770	11770	11770	0
39	20230714	192100	413569590	11770	11770	11770	11770	0
40	20230714	192000	413569590	11770	11770	11770	11770	0
41	20230714	191900	413569590	11770	11770	11770	11770	0
42	20230714	191800	413569590	11770	11770	11770	11770	0
43	20230714	191700	413569590	11770	11770	11770	11770	0
44	20230714	191600	413569590	11770	11770	11770	11770	0
45	20230714	191500	413569590	11770	11770	11770	11770	0
46	20230714	191400	413569590	11770	11770	11770	11770	0
47	20230714	191300	413569590	11770	11770	11770	11770	0
48	20230714	191200	413569590	11770	11770	11770	11770	0
49	20230714	191100	413569590	11770	11770	11770	11770	0
50	20230714	191000	413569590	11770	11770	11770	11770	0
51	20230714	190900	413569590	11770	11770	11770	11770	0
52	20230714	190800	413569590	11770	11770	11770	11770	0
53	20230714	190700	413569590	11770	11770	11770	11770	0
54	20230714	190600	413569590	11770	11770	11770	11770	0
55	20230714	190500	413569590	11770	11770	11770	11770	0
56	20230714	190400	413569590	11770	11770	11770	11770	0
57	20230714	190300	413569590	11770	11770	11770	11770	0
58	20230714	190200	413569590	11770	11770	11770	11770	0
59	20230714	190100	413569590	11770	11770	11770	11770	0
60	20230714	190000	413569590	11770	11770	11770	11770	0
61	20230714	185900	413569590	11770	11770	11770	11770	0
62	20230714	185800	413569590	11770	11770	11770	11770	809
63	20230714	185700	413569590	11770	11770	11770	11770	0
64	20230714	185600	413569590	11770	11770	11770	11770	0
65	20230714	185500	413569590	11770	11770	11770	11770	0
66	20230714	185400	413569590	11770	11770	11770	11770	0
67	20230714	185300	413569590	11770	11770	11770	11770	0
68	20230714	185200	413569590	11770	11770	11770	11770	0
69	20230714	185100	413569590	11770	11770	11770	11770	0
70	20230714	185000	413569590	11770	11770	11770	11770	0
71	20230714	184900	413569590	11770	11770	11770	11770	0
72	20230714	184800	413569590	11770	11770	11770	11770	0
73	20230714	184700	413569590	11770	11770	11770	11770	0
74	20230714	184600	413569590	11770	11770	11770	11770	0
75	20230714	184500	413569590	11770	11770	11770	11770	0
76	20230714	184400	413569590	11770	11770	11770	11770	0
77	20230714	184300	413569590	11770	11770	11770	11770	0
78	20230714	184200	413569590	11770	11770	11770	11770	0
79	20230714	184100	413569590	11770	11770	11770	11770	0
80	20230714	184000	413569590	11770	11770	11770	11770	0
81	20230714	183900	413569590	11770	11770	11770	11770	0
82	20230714	183800	413569590	11770	11770	11770	11770	0
83	20230714	183700	413569590	11770	11770	11770	11770	0
84	20230714	183600	413569590	11770	11770	11770	11770	0
85	20230714	183500	413569590	11770	11770	11770	11770	0
86	20230714	183400	413569590	11770	11770	11770	11770	0
87	20230714	183300	413569590	11770	11770	11770	11770	0
88	20230714	183200	413569590	11770	11770	11770	11770	0
89	20230714	183100	413569590	11770	11770	11770	11770	0
90	20230714	183000	413569590	11770	11770	11770	11770	0
91	20230714	182900	413569590	11770	11770	11770	11770	0
92	20230714	182800	413569590	11770	11770	11770	11770	809
93	20230714	182700	413569590	11770	11770	11770	11770	0
94	20230714	182600	413569590	11770	11770	11770	11770	0
95	20230714	182500	413569590	11770	11770	11770	11770	0
96	20230714	182400	413569590	11770	11770	11770	11770	0
97	20230714	182300	413569590	11770	11770	11770	11770	0
98	20230714	182200	413569590	11770	11770	11770	11770	0
99	20230714	182100	413569590	11770	11770	11770	11770	0
100	20230714	182000	413569590	11770	11770	11770	11770	0
101	20230714	181900	413569590	11770	11770	11770	11770	0
102	20230714	181800	413569590	11770	11770	11770	11770	0
103	20230714	181700	413569590	11770	11770	11770	11770	0
104	20230714	181600	413569590	11770	11770	11770	11770	0
105	20230714	181500	413569590	11770	11770	11770	11770	0
106	20230714	181400	413569590	11770	11770	11770	11770	0
107	20230714	181300	413569590	11770	11770	11770	11770	0
108	20230714	181200	413569590	11770	11770	11770	11770	0
109	20230714	181100	413569590	11770	11770	11770	11770	0
110	20230714	181000	413569590	11770	11770	11770	11770	0
111	20230714	180900	413569590	11770	11770	11770	11770	0
112	20230714	180800	413569590	11770	11770	11770	11770	0
113	20230714	180700	413569590	11770	11770	11770	11770	0
114	20230714	180600	413569590	11770	11770	11770	11770	0
115	20230714	180500	413569590	11770	11770	11770	11770	0
116	20230714	180400	413569590	11770	11770	11770	11770	0
117	20230714	180300	413569590	11770	11770	11770	11770	0
118	20230714	180200	413569590	11770	11770	11770	11770	0
119	20230714	180100	413569590	11770	11770	11770	11770	0
120	20230714	180000	413569590	11770	11770	11770	11770	0
121	20230714	175900	413569590	11770	11770	11770	11770	0
122	20230714	175800	413569590	11770	11770	11770	11770	809
123	20230714	175700	413569590	11770	11770	11770	11770	0
124	20230714	175600	413569590	11770	11770	11770	11770	0
125	20230714	175500	413569590	11770	11770	11770	11770	0
126	20230714	175400	413569590	11770	11770	11770	11770	0
127	20230714	175300	413569590	11770	11770	11770	11770	0
128	20230714	175200	413569590	11770	11770	11770	11770	0
129	20230714	175100	413569590	11770	11770	11770	11770	0
130	20230714	175000	413569590	11770	11770	11770	11770	0
131	20230714	174900	413569590	11770	11770	11770	11770	0
132	20230714	174800	413569590	11770	11770	11770	11770	0
133	20230714	174700	413569590	11770	11770	11770	11770	0
134	20230714	174600	413569590	11770	11770	11770	11770	0
135	20230714	174500	413569590	11770	11770	11770	11770	0
136	20230714	174400	413569590	11770	11770	11770	11770	0
137	20230714	174300	413569590	11770	11770	11770	11770	0
138	20230714	174200	413569590	11770	11770	11770	11770	0
139	20230714	174100	413569590	11770	11770	11770	11770	0
140	20230714	174000	413569590	11770	11770	11770	11770	0
141	20230714	173900	413569590	11770	11770	11770	11770	0
142	20230714	173800	413569590	11770	11770	11770	11770	0
143	20230714	173700	413569590	11770	11770	11770	11770	0
144	20230714	173600	413569590	11770	11770	11770	11770	0
145	20230714	173500	413569590	11770	11770	11770	11770	0
146	20230714	173400	413569590	11770	11770	11770	11770	0
147	20230714	173300	413569590	11770	11770	11770	11770	0
148	20230714	173200	413569590	11770	11770	11770	11770	0
149	20230714	173100	413569590	11770	11770	11770	11770	0
150	20230714	173000	413569590	11770	11770	11770	11770	0
151	20230714	172900	413569590	11770	11770	11770	11770	0
152	20230714	172800	413569590	11770	11770	11770	11770	809
153	20230714	172700	413569590	11770	11770	11770	11770	0
154	20230714	172600	413569590	11770	11770	11770	11770	0
155	20230714	172500	413569590	11770	11770	11770	11770	0
156	20230714	172400	413569590	11770	11770	11770	11770	0
157	20230714	172300	413569590	11770	11770	11770	11770	0
158	20230714	172200	413569590	11770	11770	11770	11770	0
159	20230714	172100	413569590	11770	11770	11770	11770	0
160	20230714	172000	413569590	11770	11770	11770	11770	0
161	20230714	171900	413569590	11770	11770	11770	11770	0
162	20230714	171800	413569590	11770	11770	11770	11770	0
163	20230714	171700	413569590	11770	11770	11770	11770	0
164	20230714	171600	413569590	11770	11770	11770	11770	0
165	20230714	171500	413569590	11770	11770	11770	11770	0
166	20230714	171400	413569590	11770	11770	11770	11770	0
167	20230714	171300	413569590	11770	11770	11770	11770	0
168	20230714	171200	413569590	11770	11770	11770	11770	0
169	20230714	171100	413569590	11770	11770	11770	11770	0
170	20230714	171000	413569590	11770	11770	11770	11770	0
171	20230714	170900	413569590	11770	11770	11770	11770	0
172	20230714	170800	413569590	11770	11770	11770	11770	0
173	20230714	170700	413569590	11770	11770	11770	11770	0
174	20230714	170600	413569590	11770	11770	11770	11770	0
175	20230714	170500	413569590	11770	11770	11770	11770	0
176	20230714	170400	413569590	11770	11770	11770	11770	0
177	20230714	170300	413569590	11770	11770	11770	11770	0
178	20230714	170200	413569590	11770	11770	11770	11770	0
179	20230714	170100	413569590	11770	11770	11770	11770	0
180	20230714	170000	413569590	11770	11770	11770	11770	0
181	20230714	165900	413569590	11770	11770	11770	11770	0
182	20230714	165800	413569590	11770	11770	11770	11770	809
183	20230714	165700	413569590	11770	11770	11770	11770	0
184	20230714	165600	413569590	11770	11770	11770	11770	0
185	20230714	165500	413569590	11770	11770	11770	11770	0
186	20230714	165400	413569590	11770	11770	11770	11770	0
187	20230714	165300	413569590	11770	11770	11770	11770	0
188	20230714	165200	413569590	11770	11770	11770	11770	0
189	20230714	165100	413569590	11770	11770	11770	11770	0
190	20230714	165000	413569590	11770	11770	11770	11770	0
191	20230714	164900	413569590	11770	11770	11770	11770	0
192	20230714	164800	413569590	11770	11770	11770	11770	0
193	20230714	164700	413569590	11770	11770	11770	11770	0
194	20230714	164600	413569590	11770	11770	11770	11770	0
195	20230714	164500	413569590	11770	11770	11770	11770	0
196	20230714	164400	413569590	11770	11770	11770	11770	0
197	20230714	164300	413569590	11770	11770	11770	11770	0
198	20230714	164200	413569590	11770	11770	11770	11770	0
199	20230714	164100	413569590	11770	11770	11770	11770	0
200	20230714	164000	413569590	11770	11770	11770	11770	0
201	20230714	163900	413569590	11770	11770	11770	11770	0
202	20230714	163800	413569590	11770	11770	11770	11770	0
203	20230714	163700	413569590	11770	11770	11770	11770	0
204	20230714	163600	413569590	11770	11770	11770	11770	0
205	20230714	163500	413569590	11770	11770	11770	11770	0
206	20230714	163400	413569590	11770	11770	11770	11770	0
207	20230714	163300	413569590	11770	11770	11770	11770	0
208	20230714	163200	413569590	11770	11770	11770	11770	0
209	20230714	163100	413569590	11770	11770	11770	11770	0
210	20230714	163000	413569590	11770	11770	11770	11770	0
211	20230714	162900	413569590	11770	11770	11770	11770	0
212	20230714	162800	413569590	11770	11770	11770	11770	809
213	20230714	162700	413569590	11770	11770	11770	11770	0
214	20230714	162600	413569590	11770	11770	11770	11770	0
215	20230714	162500	413569590	11770	11770	11770	11770	0
216	20230714	162400	413569590	11770	11770	11770	11770	0
217	20230714	162300	413569590	11770	11770	11770	11770	0
218	20230714	162200	413569590	11770	11770	11770	11770	0
219	20230714	162100	413569590	11770	11770	11770	11770	0
220	20230714	162000	413569590	11770	11770	11770	11770	0
221	20230714	161900	413569590	11770	11770	11770	11770	0
222	20230714	161800	413569590	11770	11770	11770	11770	0
223	20230714	161700	413569590	11770	11770	11770	11770	0
224	20230714	161600	413569590	11770	11770	11770	11770	0
225	20230714	161500	413569590	11770	11770	11770	11770	0
226	20230714	161400	413569590	11770	11770	11770	11770	0
227	20230714	161300	413569590	11770	11770	11770	11770	0
228	20230714	161200	413569590	11770	11770	11770	11770	0
229	20230714	161100	413569590	11770	11770	11770	11770	0
230	20230714	161000	413569590	11770	11770	11770	11770	0
231	20230714	160900	413569590	11770	11770	11770	11770	0
232	20230714	160800	413569590	11770	11770	11770	11770	0
233	20230714	160700	413569590	11770	11770	11770	11770	0
234	20230714	160600	413569590	11770	11770	11770	11770	0
235	20230714	160500	413569590	11770	11770	11770	11770	0
236	20230714	160400	413569590	11770	11770	11770	11770	0
237	20230714	160300	413569590	11770	11770	11770	11770	0
238	20230714	160200	413569590	11770	11770	11770	11770	0
239	20230714	160100	413569590	11770	11770	11770	11770	0
240	20230714	160000	413569590	11770	11770	11770	11770	0
241	20230714	155900	413569590	11770	11770	11770	11770	0
242	20230714	155800	413569590	11770	11770	11770	11770	809
243	20230714	155700	413569590	11770	11770	11770	11770	0
244	20230714	155600	413569590	11770	11770	11770	11770	0
245	20230714	155500	413569590	11770	11770	11770	11770	0
246	20230714	155400	413569590	11770	11770	11770	11770	0
247	20230714	155300	413569590	11770	11770	11770	11770	0
248	20230714	155200	413569590	11770	11770	11770	11770	0
249	20230714	155100	413569590	11770	11770	11770	11770	0
250	20230714	155000	413569590	11770	11770	11770	11770	0
251	20230714	154900	413569590	11770	11770	11770	11770	0
252	20230714	154800	413569590	11770	11770	11770	11770	0
253	20230714	154700	413569590	11770	11770	11770	11770	0
254	20230714	154600	413569590	11770	11770	11770	11770	0
255	20230714	154500	413569590	11770	11770	11770	11770	0
256	20230714	154400	413569590	11770	11770	11770	11770	0
257	20230714	154300	413569590	11770	11770	11770	11770	0
258	20230714	154200	413569590	11770	11770	11770	11770	0
259	20230714	154100	413569590	11770	11770	11770	11770	0
260	20230714	154000	413569590	11770	11770	11770	11770	0
261	20230714	153900	413569590	11770	11770	11770	11770	0
262	20230714	153800	413569590	11770	11770	11770	11770	0
263	20230714	153700	413569590	11770	11770	11770	11770	0
264	20230714	153600	413569590	11770	11770	11770	11770	0
265	20230714	153500	413569590	11770	11770	11770	11770	0
266	20230714	153400	413569590	11770	11770	11770	11770	0
267	20230714	153300	413569590	11770	11770	11770	11770	0
268	20230714	153200	413569590	11770	11770	11770	11770	0
269	20230714	153100	413569590	11770	11770	11770	11770	0
270	20230714	153000	413569590	11770	11770	11770	11770	809
271	20230714	152900	404047660	11780	11780	11780	11780	0
272	20230714	152800	404047660	11780	11780	11780	11780	0
273	20230714	152700	404047660	11780	11780	11780	11780	0
274	20230714	152600	404047660	11780	11780	11780	11780	0
275	20230714	152500	404047660	11780	11780	11780	11780	0
276	20230714	152400	404047660	11780	11780	11780	11780	0
277	20230714	152300	404047660	11780	11780	11780	11780	0
278	20230714	152200	404047660	11780	11780	11780	11780	0
279	20230714	152100	404047660	11780	11780	11780	11780	0
280	20230714	152000	404047660	11780	11780	11780	11780	0
281	20230714	151900	404047660	11780	11740	11780	11740	129
282	20230714	151800	402532240	11740	11700	11770	11630	2283
283	20230714	151700	375693170	11700	11740	11740	11700	160
284	20230714	151600	373818210	11740	11740	11740	11740	0
285	20230714	151500	373818210	11740	11730	11740	11730	20
286	20230714	151400	373583510	11750	11720	11750	11720	580
287	20230714	151300	366781750	11720	11720	11720	11720	0
288	20230714	151200	366781750	11720	11720	11720	11720	0
289	20230714	151100	366781750	11720	11710	11720	11710	98
290	20230714	151000	365633220	11720	11720	11720	11720	0
291	20230714	150900	365633220	11720	11700	11720	11700	4
292	20230714	150800	365586380	11720	11720	11720	11720	0
293	20230714	150700	365586380	11720	11720	11720	11720	0
294	20230714	150600	365586380	11720	11700	11720	11700	60
295	20230714	150500	364884020	11720	11720	11720	11720	0
296	20230714	150400	364884020	11720	11720	11720	11720	0
297	20230714	150300	364884020	11720	11680	11720	11680	100
298	20230714	150200	363715070	11680	11680	11680	11680	0
299	20230714	150100	363715070	11680	11680	11680	11680	0
300	20230714	150000	363715070	11680	11680	11680	11680	0
301	20230714	145900	363715070	11680	11680	11680	11680	0
302	20230714	145800	363715070	11680	11680	11680	11680	0
303	20230714	145700	363715070	11680	11680	11680	11680	1
304	20230714	145600	363703390	11620	11620	11620	11620	0
305	20230714	145500	363703390	11620	11620	11620	11620	0
306	20230714	145400	363703390	11620	11620	11620	11620	0
307	20230714	145300	363703390	11620	11660	11660	11620	120
308	20230714	145200	362308160	11680	11680	11680	11680	0
309	20230714	145100	362308160	11680	11680	11680	11680	0
310	20230714	145000	362308160	11680	11680	11680	11680	0
311	20230714	144900	362308160	11680	11680	11680	11680	0
312	20230714	144800	362308160	11680	11670	11680	11670	500
313	20230714	144700	356468450	11670	11670	11670	11670	0
314	20230714	144600	356468450	11670	11670	11670	11670	0
315	20230714	144500	356468450	11670	11670	11670	11670	1
316	20230714	144400	356456780	11680	11680	11680	11680	0
317	20230714	144300	356456780	11680	11680	11680	11680	1
318	20230714	144200	356445100	11680	11680	11680	11680	0
319	20230714	144100	356445100	11680	11680	11680	11680	0
320	20230714	144000	356445100	11680	11680	11680	11680	0
321	20230714	143900	356445100	11680	11680	11680	11680	0
322	20230714	143800	356445100	11680	11680	11680	11680	0
323	20230714	143700	356445100	11680	11690	11690	11680	2
324	20230714	143600	356421730	11620	11640	11640	11620	390
325	20230714	143500	351885100	11680	11680	11680	11680	0
326	20230714	143400	351885100	11680	11660	11680	11660	200
327	20230714	143300	349550260	11630	11630	11630	11630	0
328	20230714	143200	349550260	11630	11630	11630	11630	0
329	20230714	143100	349550260	11630	11670	11670	11630	51
330	20230714	143000	348956970	11680	11680	11680	11680	1
331	20230714	142900	348945290	11690	11690	11690	11690	0
332	20230714	142800	348945290	11690	11690	11690	11690	0
333	20230714	142700	348945290	11690	11690	11690	11690	0
334	20230714	142600	348945290	11690	11690	11690	11690	1
335	20230714	142500	348933600	11690	11690	11690	11690	0
336	20230714	142400	348933600	11690	11690	11690	11690	0
337	20230714	142300	348933600	11690	11690	11690	11690	0
338	20230714	142200	348933600	11690	11690	11690	11690	1
339	20230714	142100	348921910	11730	11650	11730	11650	500
340	20230714	142000	343080010	11650	11650	11650	11650	0
341	20230714	141900	343080010	11650	11650	11650	11650	0
342	20230714	141800	343080010	11650	11650	11650	11650	0
343	20230714	141700	343080010	11650	11650	11650	11650	0
344	20230714	141600	343080010	11650	11660	11660	11650	4
345	20230714	141500	343033380	11670	11670	11670	11670	0
346	20230714	141400	343033380	11670	11670	11670	11670	0
347	20230714	141300	343033380	11670	11670	11670	11670	0
348	20230714	141200	343033380	11670	11670	11670	11670	0
349	20230714	141100	343033380	11670	11670	11670	11670	1
350	20230714	141000	343021710	11680	11680	11680	11680	1
351	20230714	140900	343010030	11660	11660	11660	11660	0
352	20230714	140800	343010030	11660	11660	11660	11660	0
353	20230714	140700	343010030	11660	11660	11660	11660	0
354	20230714	140600	343010030	11660	11660	11660	11660	0
355	20230714	140500	343010030	11660	11660	11660	11660	0
356	20230714	140400	343010030	11660	11660	11660	11660	0
357	20230714	140300	343010030	11660	11660	11660	11660	0
358	20230714	140200	343010030	11660	11660	11660	11660	13
359	20230714	140100	342858450	11660	11660	11660	11660	68
360	20230714	140000	342065570	11660	11660	11660	11660	0
361	20230714	135900	342065570	11660	11660	11660	11660	0
362	20230714	135800	342065570	11660	11660	11660	11660	0
363	20230714	135700	342065570	11660	11660	11660	11660	0
364	20230714	135600	342065570	11660	11660	11660	11660	0
365	20230714	135500	342065570	11660	11660	11660	11660	0
366	20230714	135400	342065570	11660	11660	11660	11660	0
367	20230714	135300	342065570	11660	11660	11660	11660	0
368	20230714	135200	342065570	11660	11660	11660	11660	0
369	20230714	135100	342065570	11660	11660	11660	11660	0
370	20230714	135000	342065570	11660	11660	11660	11660	0
371	20230714	134900	342065570	11660	11660	11660	11660	0
372	20230714	134800	342065570	11660	11660	11660	11660	0
373	20230714	134700	342065570	11660	11660	11660	11660	0
374	20230714	134600	342065570	11660	11660	11660	11660	0
375	20230714	134500	342065570	11660	11660	11660	11660	69
376	20230714	134400	341261030	11660	11660	11660	11660	500
377	20230714	134300	335431030	11660	11660	11660	11660	300
378	20230714	134200	331933030	11650	11650	11650	11650	0
379	20230714	134100	331933030	11650	11650	11650	11650	0
380	20230714	134000	331933030	11650	11650	11650	11650	0
381	20230714	133900	331933030	11650	11650	11650	11650	1
382	20230714	133800	331921380	11660	11660	11660	11660	0
383	20230714	133700	331921380	11660	11660	11660	11660	0
384	20230714	133600	331921380	11660	11660	11660	11660	4
385	20230714	133500	331874740	11660	11660	11660	11660	12
386	20230714	133400	331734820	11660	11660	11660	11660	0
387	20230714	133300	331734820	11660	11660	11660	11660	50
388	20230714	133200	331151820	11660	11660	11660	11660	0
389	20230714	133100	331151820	11660	11660	11660	11660	0
390	20230714	133000	331151820	11660	11660	11660	11660	0
391	20230714	132900	331151820	11660	11660	11660	11660	10
392	20230714	132800	331035220	11660	11660	11660	11660	0
393	20230714	132700	331035220	11660	11660	11660	11660	0
394	20230714	132600	331035220	11660	11660	11660	11660	0
395	20230714	132500	331035220	11660	11660	11660	11660	0
396	20230714	132400	331035220	11660	11660	11660	11660	0
397	20230714	132300	331035220	11660	11660	11660	11660	0
398	20230714	132200	331035220	11660	11660	11660	11660	0
399	20230714	132100	331035220	11660	11660	11660	11660	10
400	20230714	132000	330918620	11660	11660	11660	11660	0
401	20230714	131900	330918620	11660	11660	11660	11660	0
402	20230714	131800	330918620	11660	11660	11660	11660	0
403	20230714	131700	330918620	11660	11660	11660	11660	0
404	20230714	131600	330918620	11660	11660	11660	11660	0
405	20230714	131500	330918620	11660	11660	11660	11660	0
406	20230714	131400	330918620	11660	11660	11660	11660	0
407	20230714	131300	330918620	11660	11660	11660	11660	294
408	20230714	131200	327490580	11660	11660	11660	11660	75
409	20230714	131100	326616080	11660	11660	11660	11660	609
410	20230714	131000	319515140	11690	11690	11690	11690	1
411	20230714	130900	319503450	11700	11700	11700	11700	0
412	20230714	130800	319503450	11700	11700	11700	11700	0
413	20230714	130700	319503450	11700	11680	11700	11680	5
414	20230714	130600	319444980	11650	11650	11650	11650	0
415	20230714	130500	319444980	11650	11650	11650	11650	0
416	20230714	130400	319444980	11650	11650	11650	11650	23
417	20230714	130300	319177030	11620	11620	11620	11620	42
418	20230714	130200	318688990	11600	11600	11600	11600	0
419	20230714	130100	318688990	11600	11600	11600	11600	0
420	20230714	130000	318688990	11600	11600	11600	11600	0
421	20230714	125900	318688990	11600	11600	11600	11600	0
422	20230714	125800	318688990	11600	11600	11600	11600	0
423	20230714	125700	318688990	11600	11600	11600	11600	0
424	20230714	125600	318688990	11600	11610	11610	11600	200
425	20230714	125500	316368270	11610	11610	11610	11610	0
426	20230714	125400	316368270	11610	11610	11610	11610	0
427	20230714	125300	316368270	11610	11610	11610	11610	18
428	20230714	125200	316159290	11610	11610	11610	11610	0
429	20230714	125100	316159290	11610	11610	11610	11610	0
430	20230714	125000	316159290	11610	11640	11640	11610	101
431	20230714	124900	314986650	11610	11610	11610	11610	0
432	20230714	124800	314986650	11610	11610	11610	11610	17
433	20230714	124700	314789280	11640	11640	11640	11640	0
434	20230714	124600	314789280	11640	11640	11640	11640	1
435	20230714	124500	314777640	11590	11590	11590	11590	514
436	20230714	124400	308820380	11600	11610	11610	11590	4249
437	20230714	124300	259531870	11610	11620	11620	11610	99
438	20230714	124200	258382390	11630	11640	11640	11630	152
439	20230714	124100	256613120	11650	11670	11670	11650	961
440	20230714	124000	245412450	11660	11660	11660	11660	0
441	20230714	123900	245412450	11660	11660	11660	11660	0
442	20230714	123800	245412450	11660	11660	11660	11660	0
443	20230714	123700	245412450	11660	11650	11660	11650	310
444	20230714	123600	241798950	11660	11680	11680	11660	458
445	20230714	123500	236456290	11680	11680	11680	11680	0
446	20230714	123400	236456290	11680	11680	11680	11680	0
447	20230714	123300	236456290	11680	11680	11680	11680	0
448	20230714	123200	236456290	11680	11680	11680	11680	0
449	20230714	123100	236456290	11680	11680	11680	11680	0
450	20230714	123000	236456290	11680	11680	11680	11680	30
451	20230714	122900	236105890	11680	11690	11690	11680	85
452	20230714	122800	235113040	11700	11700	11700	11700	2
453	20230714	122700	235089640	11700	11700	11700	11700	0
454	20230714	122600	235089640	11700	11700	11700	11700	20
455	20230714	122500	234855640	11720	11720	11720	11720	4
456	20230714	122400	234808760	11700	11700	11700	11700	0
457	20230714	122300	234808760	11700	11700	11700	11700	0
458	20230714	122200	234808760	11700	11700	11700	11700	0
459	20230714	122100	234808760	11700	11700	11700	11700	0
460	20230714	122000	234808760	11700	11700	11700	11700	0
461	20230714	121900	234808760	11700	11700	11700	11700	6
462	20230714	121800	234738560	11690	11690	11690	11690	0
463	20230714	121700	234738560	11690	11690	11690	11690	0
464	20230714	121600	234738560	11690	11690	11690	11690	0
465	20230714	121500	234738560	11690	11690	11690	11690	0
466	20230714	121400	234738560	11690	11690	11690	11690	0
467	20230714	121300	234738560	11690	11690	11690	11690	0
468	20230714	121200	234738560	11690	11690	11690	11690	0
469	20230714	121100	234738560	11690	11690	11690	11690	0
470	20230714	121000	234738560	11690	11690	11690	11690	0
471	20230714	120900	234738560	11690	11690	11690	11690	0
472	20230714	120800	234738560	11690	11690	11690	11690	0
473	20230714	120700	234738560	11690	11690	11690	11690	0
474	20230714	120600	234738560	11690	11690	11690	11690	0
475	20230714	120500	234738560	11690	11690	11690	11690	0
476	20230714	120400	234738560	11690	11690	11690	11690	0
477	20230714	120300	234738560	11690	11690	11690	11690	0
478	20230714	120200	234738560	11690	11690	11690	11690	64
479	20230714	120100	233990400	11700	11700	11700	11700	0
480	20230714	120000	233990400	11700	11700	11700	11700	0
481	20230714	115900	233990400	11700	11700	11700	11700	0
482	20230714	115800	233990400	11700	11700	11700	11700	0
483	20230714	115700	233990400	11700	11700	11700	11700	0
484	20230714	115600	233990400	11700	11700	11700	11700	68
485	20230714	115500	233194800	11700	11700	11700	11700	0
486	20230714	115400	233194800	11700	11700	11700	11700	0
487	20230714	115300	233194800	11700	11700	11700	11700	0
488	20230714	115200	233194800	11700	11700	11700	11700	0
489	20230714	115100	233194800	11700	11700	11700	11700	0
490	20230714	115000	233194800	11700	11700	11700	11700	0
491	20230714	114900	233194800	11700	11700	11700	11700	0
492	20230714	114800	233194800	11700	11710	11710	11700	22
493	20230714	114700	232937210	11720	11720	11720	11720	0
494	20230714	114600	232937210	11720	11720	11720	11720	0
495	20230714	114500	232937210	11720	11720	11720	11720	16
496	20230714	114400	232749690	11720	11720	11720	11720	0
497	20230714	114300	232749690	11720	11720	11720	11720	0
498	20230714	114200	232749690	11720	11720	11720	11720	0
499	20230714	114100	232749690	11720	11720	11720	11720	0
500	20230714	114000	232749690	11720	11730	11730	11720	3
501	20230714	113900	232714510	11740	11740	11740	11740	0
502	20230714	113800	232714510	11740	11740	11740	11740	1
503	20230714	113700	232702770	11730	11730	11730	11730	0
504	20230714	113600	232702770	11730	11730	11730	11730	1
505	20230714	113500	232691040	11720	11720	11720	11720	0
506	20230714	113400	232691040	11720	11720	11720	11720	0
507	20230714	113300	232691040	11720	11720	11720	11720	0
508	20230714	113200	232691040	11720	11720	11720	11720	0
509	20230714	113100	232691040	11720	11720	11720	11720	0
510	20230714	113000	232691040	11720	11720	11720	11720	0
511	20230714	112900	232691040	11720	11720	11720	11720	0
512	20230714	112800	232691040	11720	11720	11720	11720	1
513	20230714	112700	232679320	11720	11720	11720	11720	9
514	20230714	112600	232573840	11720	11710	11720	11710	2
515	20230714	112500	232550410	11670	11670	11670	11670	0
516	20230714	112400	232550410	11670	11710	11710	11670	44
517	20230714	112300	232036570	11760	11760	11760	11760	0
518	20230714	112200	232036570	11760	11720	11760	11720	130
519	20230714	112100	230511140	11720	11720	11720	11720	0
520	20230714	112000	230511140	11720	11720	11720	11720	0
521	20230714	111900	230511140	11720	11720	11720	11720	0
522	20230714	111800	230511140	11720	11720	11720	11720	0
523	20230714	111700	230511140	11720	11720	11720	11720	0
524	20230714	111600	230511140	11720	11720	11720	11720	0
525	20230714	111500	230511140	11720	11720	11720	11720	0
526	20230714	111400	230511140	11720	11720	11720	11720	0
527	20230714	111300	230511140	11720	11720	11720	11720	0
528	20230714	111200	230511140	11720	11720	11720	11720	0
529	20230714	111100	230511140	11720	11710	11720	11710	3
530	20230714	111000	230475990	11710	11710	11710	11710	0
531	20230714	110900	230475990	11710	11700	11710	11700	1000
532	20230714	110800	218766000	11660	11660	11660	11660	0
533	20230714	110700	218766000	11660	11660	11660	11660	167
534	20230714	110600	216818780	11660	11660	11660	11660	50
535	20230714	110500	216235780	11710	11710	11710	11710	17
536	20230714	110400	216036710	11710	11710	11710	11710	0
537	20230714	110300	216036710	11710	11700	11710	11700	2
538	20230714	110200	216013300	11730	11730	11730	11730	0
539	20230714	110100	216013300	11730	11730	11730	11730	0
540	20230714	110000	216013300	11730	11730	11730	11730	0
541	20230714	105900	216013300	11730	11730	11730	11730	0
542	20230714	105800	216013300	11730	11720	11730	11720	2
543	20230714	105700	215989850	11730	11730	11730	11730	0
544	20230714	105600	215989850	11730	11680	11730	11680	70
545	20230714	105500	215172050	11680	11660	11680	11660	5
546	20230714	105400	215113680	11650	11650	11650	11650	0
547	20230714	105300	215113680	11650	11650	11650	11650	0
548	20230714	105200	215113680	11650	11650	11650	11650	0
549	20230714	105100	215113680	11650	11650	11650	11650	500
550	20230714	105000	209288680	11650	11650	11650	11650	0
551	20230714	104900	209288680	11650	11630	11650	11630	394
552	20230714	104800	204700430	11590	11590	11590	11590	0
553	20230714	104700	204700430	11590	11590	11590	11590	0
554	20230714	104600	204700430	11590	11590	11590	11590	372
555	20230714	104500	200388950	11590	11590	11590	11590	10
556	20230714	104400	200273050	11590	11600	11600	11580	825
557	20230714	104300	190712300	11600	11600	11600	11600	0
558	20230714	104200	190712300	11600	11600	11600	11600	0
559	20230714	104100	190712300	11600	11620	11620	11600	42
560	20230714	104000	190225080	11600	11600	11600	11600	0
561	20230714	103900	190225080	11600	11600	11600	11600	0
562	20230714	103800	190225080	11600	11600	11600	11600	0
563	20230714	103700	190225080	11600	11610	11610	11600	524
564	20230714	103600	184144780	11610	11610	11610	11610	115
565	20230714	103500	182809630	11610	11610	11610	11610	0
566	20230714	103400	182809630	11610	11610	11610	11610	380
567	20230714	103300	178397830	11620	11620	11620	11620	410
568	20230714	103200	173633630	11610	11610	11610	11610	0
569	20230714	103100	173633630	11610	11610	11610	11610	0
570	20230714	103000	173633630	11610	11610	11610	11610	0
571	20230714	102900	173633630	11610	11610	11610	11610	0
572	20230714	102800	173633630	11610	11610	11610	11610	0
573	20230714	102700	173633630	11610	11610	11610	11610	44
574	20230714	102600	173122790	11640	11640	11640	11640	0
575	20230714	102500	173122790	11640	11640	11640	11640	12
576	20230714	102400	172983110	11640	11640	11640	11640	5
577	20230714	102300	172924910	11640	11640	11640	11640	0
578	20230714	102200	172924910	11640	11640	11640	11640	0
579	20230714	102100	172924910	11640	11630	11640	11630	133
580	20230714	102000	171376970	11610	11610	11610	11610	56
581	20230714	101900	170726810	11600	11600	11600	11600	16
582	20230714	101800	170541210	11590	11590	11590	11590	0
583	20230714	101700	170541210	11590	11590	11590	11590	1
584	20230714	101600	170529620	11580	11580	11580	11560	1195
585	20230714	101500	156694750	11580	11580	11580	11580	0
586	20230714	101400	156694750	11580	11580	11580	11580	50
587	20230714	101300	156115750	11570	11570	11570	11570	3
588	20230714	101200	156081040	11580	11590	11590	11580	305
589	20230714	101100	152548140	11600	11600	11600	11600	2
590	20230714	101000	152524940	11600	11600	11600	11600	20
591	20230714	100900	152292940	11600	11600	11600	11600	1
592	20230714	100800	152281340	11630	11630	11630	11630	0
593	20230714	100700	152281340	11630	11630	11630	11630	0
594	20230714	100600	152281340	11630	11630	11630	11630	0
595	20230714	100500	152281340	11630	11630	11630	11630	0
596	20230714	100400	152281340	11630	11630	11630	11630	0
597	20230714	100300	152281340	11630	11570	11630	11570	56
598	20230714	100200	151633360	11570	11570	11570	11570	3
599	20230714	100100	151598650	11560	11560	11560	11560	0
600	20230714	100000	151598650	11560	11600	11600	11560	1005
601	20230714	095900	139954180	11600	11630	11650	11600	331
602	20230714	095800	136111170	11630	11630	11630	11630	0
603	20230714	095700	136111170	11630	11630	11630	11630	10
604	20230714	095600	135994870	11610	11610	11610	11610	0
605	20230714	095500	135994870	11610	11610	11610	11610	453
606	20230714	095400	130735540	11620	11630	11630	11620	913
607	20230714	095300	120126240	11620	11620	11620	11620	0
608	20230714	095200	120126240	11620	11620	11620	11620	0
609	20230714	095100	120126240	11620	11620	11620	11620	0
610	20230714	095000	120126240	11620	11640	11640	11620	250
611	20230714	094900	117220580	11630	11630	11630	11630	9
612	20230714	094800	117115910	11630	11630	11630	11630	0
613	20230714	094700	117115910	11630	11630	11630	11630	60
614	20230714	094600	116418110	11630	11630	11630	11630	0
615	20230714	094500	116418110	11630	11630	11630	11630	251
616	20230714	094400	113498980	11630	11630	11630	11630	0
617	20230714	094300	113498980	11630	11630	11630	11630	0
618	20230714	094200	113498980	11630	11630	11630	11630	300
619	20230714	094100	110009980	11670	11680	11680	11670	150
620	20230714	094000	108258480	11680	11670	11680	11670	350
621	20230714	093900	104170570	11680	11680	11680	11680	0
622	20230714	093800	104170570	11680	11680	11680	11680	0
623	20230714	093700	104170570	11680	11680	11680	11680	100
624	20230714	093600	103002570	11680	11680	11680	11680	1
625	20230714	093500	102990890	11620	11620	11620	11620	0
626	20230714	093400	102990890	11620	11620	11720	11610	453
627	20230714	093300	97723780	11610	11630	11630	11610	300
628	20230714	093200	94237170	11700	11700	11700	11700	101
629	20230714	093100	93055470	11700	11700	11700	11700	0
630	20230714	093000	93055470	11700	11700	11700	11700	1
631	20230714	092900	93043770	11630	11630	11630	11630	2
632	20230714	092800	93020510	11710	11700	11710	11690	15
633	20230714	092700	92844900	11630	11630	11630	11630	0
634	20230714	092600	92844900	11630	11650	11650	11630	525
635	20230714	092500	86737030	11630	11690	11690	11630	95
636	20230714	092400	85629460	11710	11710	11710	11710	0
637	20230714	092300	85629460	11710	11710	11710	11710	44
638	20230714	092200	85114220	11710	11710	11710	11710	39
639	20230714	092100	84657530	11710	11700	11710	11700	20
640	20230714	092000	84423430	11700	11710	11710	11700	1110
641	20230714	091900	71430420	11780	11780	11780	11780	35
642	20230714	091800	71018120	11780	11780	11780	11780	0
643	20230714	091700	71018120	11780	11780	11780	11780	0
644	20230714	091600	71018120	11780	11780	11780	11780	0
645	20230714	091500	71018120	11780	11780	11780	11780	0
646	20230714	091400	71018120	11780	11780	11780	11780	0
647	20230714	091300	71018120	11780	11780	11780	11780	0
648	20230714	091200	71018120	11780	11780	11780	11780	0
649	20230714	091100	71018120	11780	11790	11790	11780	2746
650	20230714	091000	38670110	11800	11800	11800	11800	701
651	20230714	090900	30398310	11800	11800	11800	11800	100
652	20230714	090800	29218310	11850	11850	11850	11850	0
653	20230714	090700	29218310	11850	11850	11850	11850	0
654	20230714	090600	29218310	11850	11780	11850	11780	86
655	20230714	090500	28205160	11780	11820	11820	11780	2000
656	20230714	090400	4630600	11850	11850	11850	11850	100
657	20230714	090300	3445600	11850	11850	11850	11850	81
658	20230714	090200	2485750	11850	11850	11850	11850	109
659	20230714	090100	1194100	11830	11830	11830	11830	0
660	20230714	090000	1194100	11830	11820	11830	11820	101