KissMeData/081000/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	194000	350253740	18940	18940	18940	18940	313
3	20230711	193900	350253740	18940	18940	18940	18940	0
4	20230711	193800	350253740	18940	18940	18940	18940	0
5	20230711	193700	350253740	18940	18940	18940	18940	0
6	20230711	193600	350253740	18940	18940	18940	18940	0
7	20230711	193500	350253740	18940	18940	18940	18940	0
8	20230711	193400	350253740	18940	18940	18940	18940	0
9	20230711	193300	350253740	18940	18940	18940	18940	0
10	20230711	193200	350253740	18940	18940	18940	18940	0
11	20230711	193100	350253740	18940	18940	18940	18940	0
12	20230711	193000	350253740	18940	18940	18940	18940	0
13	20230711	192900	350253740	18940	18940	18940	18940	0
14	20230711	192800	350253740	18940	18940	18940	18940	0
15	20230711	192700	350253740	18940	18940	18940	18940	0
16	20230711	192600	350253740	18940	18940	18940	18940	0
17	20230711	192500	350253740	18940	18940	18940	18940	0
18	20230711	192400	350253740	18940	18940	18940	18940	0
19	20230711	192300	350253740	18940	18940	18940	18940	0
20	20230711	192200	350253740	18940	18940	18940	18940	0
21	20230711	192100	350253740	18940	18940	18940	18940	0
22	20230711	192000	350253740	18940	18940	18940	18940	0
23	20230711	191900	350253740	18940	18940	18940	18940	0
24	20230711	191800	350253740	18940	18940	18940	18940	0
25	20230711	191700	350253740	18940	18940	18940	18940	0
26	20230711	191600	350253740	18940	18940	18940	18940	0
27	20230711	191500	350253740	18940	18940	18940	18940	0
28	20230711	191400	350253740	18940	18940	18940	18940	0
29	20230711	191300	350253740	18940	18940	18940	18940	0
30	20230711	191200	350253740	18940	18940	18940	18940	0
31	20230711	191100	350253740	18940	18940	18940	18940	0
32	20230711	191000	350253740	18940	18940	18940	18940	313
33	20230711	190900	350253740	18940	18940	18940	18940	0
34	20230711	190800	350253740	18940	18940	18940	18940	0
35	20230711	190700	350253740	18940	18940	18940	18940	0
36	20230711	190600	350253740	18940	18940	18940	18940	0
37	20230711	190500	350253740	18940	18940	18940	18940	0
38	20230711	190400	350253740	18940	18940	18940	18940	0
39	20230711	190300	350253740	18940	18940	18940	18940	0
40	20230711	190200	350253740	18940	18940	18940	18940	0
41	20230711	190100	350253740	18940	18940	18940	18940	0
42	20230711	190000	350253740	18940	18940	18940	18940	0
43	20230711	185900	350253740	18940	18940	18940	18940	0
44	20230711	185800	350253740	18940	18940	18940	18940	0
45	20230711	185700	350253740	18940	18940	18940	18940	0
46	20230711	185600	350253740	18940	18940	18940	18940	0
47	20230711	185500	350253740	18940	18940	18940	18940	0
48	20230711	185400	350253740	18940	18940	18940	18940	0
49	20230711	185300	350253740	18940	18940	18940	18940	0
50	20230711	185200	350253740	18940	18940	18940	18940	0
51	20230711	185100	350253740	18940	18940	18940	18940	0
52	20230711	185000	350253740	18940	18940	18940	18940	0
53	20230711	184900	350253740	18940	18940	18940	18940	0
54	20230711	184800	350253740	18940	18940	18940	18940	0
55	20230711	184700	350253740	18940	18940	18940	18940	0
56	20230711	184600	350253740	18940	18940	18940	18940	0
57	20230711	184500	350253740	18940	18940	18940	18940	0
58	20230711	184400	350253740	18940	18940	18940	18940	0
59	20230711	184300	350253740	18940	18940	18940	18940	0
60	20230711	184200	350253740	18940	18940	18940	18940	0
61	20230711	184100	350253740	18940	18940	18940	18940	0
62	20230711	184000	350253740	18940	18940	18940	18940	313
63	20230711	183900	350253740	18940	18940	18940	18940	0
64	20230711	183800	350253740	18940	18940	18940	18940	0
65	20230711	183700	350253740	18940	18940	18940	18940	0
66	20230711	183600	350253740	18940	18940	18940	18940	0
67	20230711	183500	350253740	18940	18940	18940	18940	0
68	20230711	183400	350253740	18940	18940	18940	18940	0
69	20230711	183300	350253740	18940	18940	18940	18940	0
70	20230711	183200	350253740	18940	18940	18940	18940	0
71	20230711	183100	350253740	18940	18940	18940	18940	0
72	20230711	183000	350253740	18940	18940	18940	18940	0
73	20230711	182900	350253740	18940	18940	18940	18940	0
74	20230711	182800	350253740	18940	18940	18940	18940	0
75	20230711	182700	350253740	18940	18940	18940	18940	0
76	20230711	182600	350253740	18940	18940	18940	18940	0
77	20230711	182500	350253740	18940	18940	18940	18940	0
78	20230711	182400	350253740	18940	18940	18940	18940	0
79	20230711	182300	350253740	18940	18940	18940	18940	0
80	20230711	182200	350253740	18940	18940	18940	18940	0
81	20230711	182100	350253740	18940	18940	18940	18940	0
82	20230711	182000	350253740	18940	18940	18940	18940	0
83	20230711	181900	350253740	18940	18940	18940	18940	0
84	20230711	181800	350253740	18940	18940	18940	18940	0
85	20230711	181700	350253740	18940	18940	18940	18940	0
86	20230711	181600	350253740	18940	18940	18940	18940	0
87	20230711	181500	350253740	18940	18940	18940	18940	0
88	20230711	181400	350253740	18940	18940	18940	18940	0
89	20230711	181300	350253740	18940	18940	18940	18940	0
90	20230711	181200	350253740	18940	18940	18940	18940	0
91	20230711	181100	350253740	18940	18940	18940	18940	0
92	20230711	181000	350253740	18940	18940	18940	18940	313
93	20230711	180900	350253740	18940	18940	18940	18940	0
94	20230711	180800	350253740	18940	18940	18940	18940	0
95	20230711	180700	350253740	18940	18940	18940	18940	0
96	20230711	180600	350253740	18940	18940	18940	18940	0
97	20230711	180500	350253740	18940	18940	18940	18940	0
98	20230711	180400	350253740	18940	18940	18940	18940	0
99	20230711	180300	350253740	18940	18940	18940	18940	0
100	20230711	180200	350253740	18940	18940	18940	18940	0
101	20230711	180100	350253740	18940	18940	18940	18940	0
102	20230711	180000	350253740	18940	18940	18940	18940	0
103	20230711	175900	350253740	18940	18940	18940	18940	0
104	20230711	175800	350253740	18940	18940	18940	18940	0
105	20230711	175700	350253740	18940	18940	18940	18940	0
106	20230711	175600	350253740	18940	18940	18940	18940	0
107	20230711	175500	350253740	18940	18940	18940	18940	0
108	20230711	175400	350253740	18940	18940	18940	18940	0
109	20230711	175300	350253740	18940	18940	18940	18940	0
110	20230711	175200	350253740	18940	18940	18940	18940	0
111	20230711	175100	350253740	18940	18940	18940	18940	0
112	20230711	175000	350253740	18940	18940	18940	18940	0
113	20230711	174900	350253740	18940	18940	18940	18940	0
114	20230711	174800	350253740	18940	18940	18940	18940	0
115	20230711	174700	350253740	18940	18940	18940	18940	0
116	20230711	174600	350253740	18940	18940	18940	18940	0
117	20230711	174500	350253740	18940	18940	18940	18940	0
118	20230711	174400	350253740	18940	18940	18940	18940	0
119	20230711	174300	350253740	18940	18940	18940	18940	0
120	20230711	174200	350253740	18940	18940	18940	18940	0
121	20230711	174100	350253740	18940	18940	18940	18940	0
122	20230711	174000	350253740	18940	18940	18940	18940	313
123	20230711	173900	350253740	18940	18940	18940	18940	0
124	20230711	173800	350253740	18940	18940	18940	18940	0
125	20230711	173700	350253740	18940	18940	18940	18940	0
126	20230711	173600	350253740	18940	18940	18940	18940	0
127	20230711	173500	350253740	18940	18940	18940	18940	0
128	20230711	173400	350253740	18940	18940	18940	18940	0
129	20230711	173300	350253740	18940	18940	18940	18940	0
130	20230711	173200	350253740	18940	18940	18940	18940	0
131	20230711	173100	350253740	18940	18940	18940	18940	0
132	20230711	173000	350253740	18940	18940	18940	18940	0
133	20230711	172900	350253740	18940	18940	18940	18940	0
134	20230711	172800	350253740	18940	18940	18940	18940	0
135	20230711	172700	350253740	18940	18940	18940	18940	0
136	20230711	172600	350253740	18940	18940	18940	18940	0
137	20230711	172500	350253740	18940	18940	18940	18940	0
138	20230711	172400	350253740	18940	18940	18940	18940	0
139	20230711	172300	350253740	18940	18940	18940	18940	0
140	20230711	172200	350253740	18940	18940	18940	18940	0
141	20230711	172100	350253740	18940	18940	18940	18940	0
142	20230711	172000	350253740	18940	18940	18940	18940	0
143	20230711	171900	350253740	18940	18940	18940	18940	0
144	20230711	171800	350253740	18940	18940	18940	18940	0
145	20230711	171700	350253740	18940	18940	18940	18940	0
146	20230711	171600	350253740	18940	18940	18940	18940	0
147	20230711	171500	350253740	18940	18940	18940	18940	0
148	20230711	171400	350253740	18940	18940	18940	18940	0
149	20230711	171300	350253740	18940	18940	18940	18940	0
150	20230711	171200	350253740	18940	18940	18940	18940	0
151	20230711	171100	350253740	18940	18940	18940	18940	0
152	20230711	171000	350253740	18940	18940	18940	18940	313
153	20230711	170900	350253740	18940	18940	18940	18940	0
154	20230711	170800	350253740	18940	18940	18940	18940	0
155	20230711	170700	350253740	18940	18940	18940	18940	0
156	20230711	170600	350253740	18940	18940	18940	18940	0
157	20230711	170500	350253740	18940	18940	18940	18940	0
158	20230711	170400	350253740	18940	18940	18940	18940	0
159	20230711	170300	350253740	18940	18940	18940	18940	0
160	20230711	170200	350253740	18940	18940	18940	18940	0
161	20230711	170100	350253740	18940	18940	18940	18940	0
162	20230711	170000	350253740	18940	18940	18940	18940	0
163	20230711	165900	350253740	18940	18940	18940	18940	0
164	20230711	165800	350253740	18940	18940	18940	18940	0
165	20230711	165700	350253740	18940	18940	18940	18940	0
166	20230711	165600	350253740	18940	18940	18940	18940	0
167	20230711	165500	350253740	18940	18940	18940	18940	0
168	20230711	165400	350253740	18940	18940	18940	18940	0
169	20230711	165300	350253740	18940	18940	18940	18940	0
170	20230711	165200	350253740	18940	18940	18940	18940	0
171	20230711	165100	350253740	18940	18940	18940	18940	0
172	20230711	165000	350253740	18940	18940	18940	18940	0
173	20230711	164900	350253740	18940	18940	18940	18940	0
174	20230711	164800	350253740	18940	18940	18940	18940	0
175	20230711	164700	350253740	18940	18940	18940	18940	0
176	20230711	164600	350253740	18940	18940	18940	18940	0
177	20230711	164500	350253740	18940	18940	18940	18940	0
178	20230711	164400	350253740	18940	18940	18940	18940	0
179	20230711	164300	350253740	18940	18940	18940	18940	0
180	20230711	164200	350253740	18940	18940	18940	18940	0
181	20230711	164100	350253740	18940	18940	18940	18940	0
182	20230711	164000	350253740	18940	18940	18940	18940	313
183	20230711	163900	350253740	18940	18940	18940	18940	0
184	20230711	163800	350253740	18940	18940	18940	18940	0
185	20230711	163700	350253740	18940	18940	18940	18940	0
186	20230711	163600	350253740	18940	18940	18940	18940	0
187	20230711	163500	350253740	18940	18940	18940	18940	0
188	20230711	163400	350253740	18940	18940	18940	18940	0
189	20230711	163300	350253740	18940	18940	18940	18940	0
190	20230711	163200	350253740	18940	18940	18940	18940	0
191	20230711	163100	350253740	18940	18940	18940	18940	0
192	20230711	163000	350253740	18940	18940	18940	18940	0
193	20230711	162900	350253740	18940	18940	18940	18940	0
194	20230711	162800	350253740	18940	18940	18940	18940	0
195	20230711	162700	350253740	18940	18940	18940	18940	0
196	20230711	162600	350253740	18940	18940	18940	18940	0
197	20230711	162500	350253740	18940	18940	18940	18940	0
198	20230711	162400	350253740	18940	18940	18940	18940	0
199	20230711	162300	350253740	18940	18940	18940	18940	0
200	20230711	162200	350253740	18940	18940	18940	18940	0
201	20230711	162100	350253740	18940	18940	18940	18940	0
202	20230711	162000	350253740	18940	18940	18940	18940	0
203	20230711	161900	350253740	18940	18940	18940	18940	0
204	20230711	161800	350253740	18940	18940	18940	18940	0
205	20230711	161700	350253740	18940	18940	18940	18940	0
206	20230711	161600	350253740	18940	18940	18940	18940	0
207	20230711	161500	350253740	18940	18940	18940	18940	0
208	20230711	161400	350253740	18940	18940	18940	18940	0
209	20230711	161300	350253740	18940	18940	18940	18940	0
210	20230711	161200	350253740	18940	18940	18940	18940	0
211	20230711	161100	350253740	18940	18940	18940	18940	0
212	20230711	161000	350253740	18940	18940	18940	18940	313
213	20230711	160900	350253740	18940	18940	18940	18940	0
214	20230711	160800	350253740	18940	18940	18940	18940	0
215	20230711	160700	350253740	18940	18940	18940	18940	0
216	20230711	160600	350253740	18940	18940	18940	18940	0
217	20230711	160500	350253740	18940	18940	18940	18940	0
218	20230711	160400	350253740	18940	18940	18940	18940	0
219	20230711	160300	350253740	18940	18940	18940	18940	0
220	20230711	160200	350253740	18940	18940	18940	18940	0
221	20230711	160100	350253740	18940	18940	18940	18940	0
222	20230711	160000	350253740	18940	18940	18940	18940	0
223	20230711	155900	350253740	18940	18940	18940	18940	0
224	20230711	155800	350253740	18940	18940	18940	18940	0
225	20230711	155700	350253740	18940	18940	18940	18940	0
226	20230711	155600	350253740	18940	18940	18940	18940	0
227	20230711	155500	350253740	18940	18940	18940	18940	0
228	20230711	155400	350253740	18940	18940	18940	18940	0
229	20230711	155300	350253740	18940	18940	18940	18940	0
230	20230711	155200	350253740	18940	18940	18940	18940	0
231	20230711	155100	350253740	18940	18940	18940	18940	0
232	20230711	155000	350253740	18940	18940	18940	18940	0
233	20230711	154900	350253740	18940	18940	18940	18940	0
234	20230711	154800	350253740	18940	18940	18940	18940	0
235	20230711	154700	350253740	18940	18940	18940	18940	0
236	20230711	154600	350253740	18940	18940	18940	18940	0
237	20230711	154500	350253740	18940	18940	18940	18940	0
238	20230711	154400	350253740	18940	18940	18940	18940	0
239	20230711	154300	350253740	18940	18940	18940	18940	0
240	20230711	154200	350253740	18940	18940	18940	18940	0
241	20230711	154100	350253740	18940	18940	18940	18940	0
242	20230711	154000	350253740	18940	18940	18940	18940	313
243	20230711	153900	350253740	18940	18940	18940	18940	0
244	20230711	153800	350253740	18940	18940	18940	18940	0
245	20230711	153700	350253740	18940	18940	18940	18940	0
246	20230711	153600	350253740	18940	18940	18940	18940	0
247	20230711	153500	350253740	18940	18940	18940	18940	0
248	20230711	153400	350253740	18940	18940	18940	18940	0
249	20230711	153300	350253740	18940	18940	18940	18940	0
250	20230711	153200	350253740	18940	18940	18940	18940	0
251	20230711	153100	350253740	18940	18940	18940	18940	0
252	20230711	153000	350253740	18940	18940	18940	18940	313
253	20230711	152900	344325520	18940	18940	18940	18940	0
254	20230711	152800	344325520	18940	18940	18940	18940	0
255	20230711	152700	344325520	18940	18940	18940	18940	0
256	20230711	152600	344325520	18940	18940	18940	18940	0
257	20230711	152500	344325520	18940	18940	18940	18940	0
258	20230711	152400	344325520	18940	18940	18940	18940	0
259	20230711	152300	344325520	18940	18940	18940	18940	0
260	20230711	152200	344325520	18940	18940	18940	18940	0
261	20230711	152100	344325520	18940	18940	18940	18940	0
262	20230711	152000	344325520	18940	18940	18940	18940	0
263	20230711	151900	344325520	18940	18940	18940	18930	12
264	20230711	151800	344098310	18930	18920	18930	18920	417
265	20230711	151700	336208120	18930	18920	18930	18920	57
266	20230711	151600	335129610	18920	18920	18920	18920	7
267	20230711	151500	334997170	18940	18930	18940	18930	28
268	20230711	151400	334467050	18940	18930	18940	18930	14
269	20230711	151300	334202020	18920	18920	18940	18920	33
270	20230711	151200	333577560	18940	18940	18940	18940	17
271	20230711	151100	333255580	18920	18920	18920	18920	0
272	20230711	151000	333255580	18920	18920	18920	18920	1
273	20230711	150900	333236660	18910	18910	18910	18910	0
274	20230711	150800	333236660	18910	18910	18910	18910	0
275	20230711	150700	333236660	18910	18910	18910	18910	320
276	20230711	150600	327185460	18910	18910	18910	18910	39
277	20230711	150500	326447970	18910	18910	18910	18910	1
278	20230711	150400	326429060	18910	18910	18910	18910	1
279	20230711	150300	326410150	18920	18920	18920	18920	27
280	20230711	150200	325899310	18920	18920	18920	18920	0
281	20230711	150100	325899310	18920	18920	18920	18920	18
282	20230711	150000	325558750	18920	18920	18920	18920	15
283	20230711	145900	325274950	18920	18920	18920	18920	0
284	20230711	145800	325274950	18920	18940	18940	18920	8
285	20230711	145700	325123490	18920	18920	18940	18920	3
286	20230711	145600	325066710	18950	18920	18950	18920	53
287	20230711	145500	324063860	18920	18920	18920	18920	60
288	20230711	145400	322928660	18920	18920	18920	18920	20
289	20230711	145300	322550260	18920	18920	18920	18920	0
290	20230711	145200	322550260	18920	18920	18920	18920	55
291	20230711	145100	321509660	18920	18920	18920	18920	0
292	20230711	145000	321509660	18920	18920	18920	18920	400
293	20230711	144900	313941660	18920	18950	18950	18920	1040
294	20230711	144800	294257950	18950	18950	18950	18950	0
295	20230711	144700	294257950	18950	18950	18950	18950	52
296	20230711	144600	293272550	18950	18950	18950	18950	0
297	20230711	144500	293272550	18950	18950	18950	18950	10
298	20230711	144400	293083050	18940	18940	18940	18940	50
299	20230711	144300	292136050	18930	18930	18930	18930	2
300	20230711	144200	292098190	18930	18930	18930	18930	6
301	20230711	144100	291984610	18940	18940	18940	18940	0
302	20230711	144000	291984610	18940	18940	18940	18940	0
303	20230711	143900	291984610	18940	18940	18940	18940	162
304	20230711	143800	288916330	18940	18940	18940	18940	0
305	20230711	143700	288916330	18940	18940	18940	18940	0
306	20230711	143600	288916330	18940	18940	18940	18940	65
307	20230711	143500	287685230	18940	18940	18940	18940	0
308	20230711	143400	287685230	18940	18940	18940	18940	5
309	20230711	143300	287590530	18940	18940	18940	18940	23
310	20230711	143200	287154910	18940	18940	18940	18940	1
311	20230711	143100	287135970	18940	18940	18940	18940	10
312	20230711	143000	286946570	18940	18940	18940	18940	11
313	20230711	142900	286738230	18950	18950	18950	18950	1
314	20230711	142800	286719280	18970	18970	18970	18970	0
315	20230711	142700	286719280	18970	18970	18970	18970	0
316	20230711	142600	286719280	18970	18970	18970	18970	0
317	20230711	142500	286719280	18970	18970	18970	18970	0
318	20230711	142400	286719280	18970	18970	18970	18970	0
319	20230711	142300	286719280	18970	18970	18970	18970	1
320	20230711	142200	286700310	18960	18940	18960	18940	34
321	20230711	142100	286056230	18930	18930	18930	18930	30
322	20230711	142000	285488330	18930	18930	18930	18930	0
323	20230711	141900	285488330	18930	18930	18930	18930	0
324	20230711	141800	285488330	18930	18930	18930	18930	30
325	20230711	141700	284920430	18930	18930	18930	18930	8
326	20230711	141600	284768990	18930	18930	18930	18930	0
327	20230711	141500	284768990	18930	18930	18930	18930	58
328	20230711	141400	283671050	18940	18940	18940	18940	0
329	20230711	141300	283671050	18940	18940	18940	18940	20
330	20230711	141200	283292250	18940	18940	18940	18940	20
331	20230711	141100	282913450	18940	18940	18940	18940	11
332	20230711	141000	282705110	18940	18940	18940	18940	1
333	20230711	140900	282686170	18920	18920	18920	18920	0
334	20230711	140800	282686170	18920	18920	18920	18920	0
335	20230711	140700	282686170	18920	18920	18920	18920	11
336	20230711	140600	282478050	18940	18930	18940	18920	119
337	20230711	140500	280226070	18960	18960	18960	18960	40
338	20230711	140400	279467670	18960	18960	18960	18960	1
339	20230711	140300	279448710	18960	18960	18960	18960	23
340	20230711	140200	279012630	18940	18940	18940	18940	0
341	20230711	140100	279012630	18940	18940	18940	18940	2
342	20230711	140000	278974750	18940	18940	18940	18940	0
343	20230711	135900	278974750	18940	18940	18940	18940	0
344	20230711	135800	278974750	18940	18940	18940	18940	0
345	20230711	135700	278974750	18940	18940	18940	18940	0
346	20230711	135600	278974750	18940	18930	18940	18930	301
347	20230711	135500	273275800	18920	18920	18920	18920	0
348	20230711	135400	273275800	18920	18920	18920	18920	1
349	20230711	135300	273256880	18930	18930	18930	18930	22
350	20230711	135200	272840420	18930	18930	18930	18930	0
351	20230711	135100	272840420	18930	18930	18930	18930	0
352	20230711	135000	272840420	18930	18930	18930	18930	1
353	20230711	134900	272821490	18930	18930	18930	18930	0
354	20230711	134800	272821490	18930	18930	18930	18930	1
355	20230711	134700	272802560	18920	18920	18920	18920	10
356	20230711	134600	272613360	18930	18920	18930	18920	2
357	20230711	134500	272575510	18920	18920	18920	18920	0
358	20230711	134400	272575510	18920	18920	18920	18920	0
359	20230711	134300	272575510	18920	18920	18920	18920	0
360	20230711	134200	272575510	18920	18920	18920	18920	3
361	20230711	134100	272518750	18920	18920	18920	18920	1
362	20230711	134000	272499830	18920	18920	18920	18920	0
363	20230711	133900	272499830	18920	18920	18920	18920	10
364	20230711	133800	272310630	18920	18920	18920	18920	0
365	20230711	133700	272310630	18920	18920	18920	18920	0
366	20230711	133600	272310630	18920	18920	18920	18920	1
367	20230711	133500	272291710	18920	18920	18920	18920	0
368	20230711	133400	272291710	18920	18920	18920	18920	26
369	20230711	133300	271799790	18910	18910	18910	18910	0
370	20230711	133200	271799790	18910	18910	18910	18910	0
371	20230711	133100	271799790	18910	18910	18910	18910	0
372	20230711	133000	271799790	18910	18910	18910	18910	0
373	20230711	132900	271799790	18910	18910	18910	18910	0
374	20230711	132800	271799790	18910	18910	18910	18910	0
375	20230711	132700	271799790	18910	18910	18910	18910	147
376	20230711	132600	269020020	18930	18930	18930	18930	0
377	20230711	132500	269020020	18930	18930	18930	18930	3
378	20230711	132400	268963230	18920	18920	18920	18920	0
379	20230711	132300	268963230	18920	18920	18920	18920	0
380	20230711	132200	268963230	18920	18930	18930	18920	240
381	20230711	132100	264421430	18940	18940	18940	18940	2
382	20230711	132000	264383550	18920	18920	18920	18920	0
383	20230711	131900	264383550	18920	18920	18920	18920	0
384	20230711	131800	264383550	18920	18920	18920	18920	100
385	20230711	131700	262491550	18920	18920	18920	18920	172
386	20230711	131600	259237310	18930	18930	18930	18930	0
387	20230711	131500	259237310	18930	18920	18930	18920	13
388	20230711	131400	258991320	18930	18930	18930	18930	15
389	20230711	131300	258707370	18930	18930	18930	18930	0
390	20230711	131200	258707370	18930	18930	18930	18930	268
391	20230711	131100	253634130	18930	18930	18930	18930	0
392	20230711	131000	253634130	18930	18930	18930	18930	11
393	20230711	130900	253425900	18930	18930	18930	18930	0
394	20230711	130800	253425900	18930	18930	18930	18930	323
395	20230711	130700	247311510	18940	18940	18940	18940	0
396	20230711	130600	247311510	18940	18940	18940	18940	0
397	20230711	130500	247311510	18940	18940	18940	18940	0
398	20230711	130400	247311510	18940	18940	18940	18940	0
399	20230711	130300	247311510	18940	18940	18940	18940	10
400	20230711	130200	247122110	18940	18940	18940	18940	23
401	20230711	130100	246686490	18950	18950	18950	18950	154
402	20230711	130000	243768190	18950	18950	18950	18950	0
403	20230711	125900	243768190	18950	18950	18950	18950	10
404	20230711	125800	243578690	18950	18950	18950	18950	0
405	20230711	125700	243578690	18950	18950	18950	18950	5
406	20230711	125600	243483940	18930	18930	18930	18930	0
407	20230711	125500	243483940	18930	18940	18940	18930	50
408	20230711	125400	242537290	18950	18950	18950	18950	0
409	20230711	125300	242537290	18950	18950	18950	18950	3
410	20230711	125200	242480440	18950	18970	18970	18950	100
411	20230711	125100	240585140	18950	18950	18950	18950	16
412	20230711	125000	240281940	18950	18950	18950	18950	0
413	20230711	124900	240281940	18950	18950	18950	18950	0
414	20230711	124800	240281940	18950	18950	18950	18950	0
415	20230711	124700	240281940	18950	18950	18950	18950	0
416	20230711	124600	240281940	18950	18950	18950	18950	0
417	20230711	124500	240281940	18950	18950	18950	18950	0
418	20230711	124400	240281940	18950	18960	18960	18950	11
419	20230711	124300	240073440	18950	18950	18950	18950	0
420	20230711	124200	240073440	18950	18950	18950	18950	0
421	20230711	124100	240073440	18950	18950	18950	18950	1
422	20230711	124000	240054490	18950	18950	18950	18950	20
423	20230711	123900	239675490	18950	18960	18960	18950	54
424	20230711	123800	238651940	18940	18940	18940	18940	10
425	20230711	123700	238462540	18940	18940	18940	18940	0
426	20230711	123600	238462540	18940	18940	18940	18940	0
427	20230711	123500	238462540	18940	18940	18940	18940	0
428	20230711	123400	238462540	18940	18940	18940	18940	0
429	20230711	123300	238462540	18940	18940	18940	18940	0
430	20230711	123200	238462540	18940	18940	18940	18940	0
431	20230711	123100	238462540	18940	18940	18940	18940	0
432	20230711	123000	238462540	18940	18940	18940	18940	0
433	20230711	122900	238462540	18940	18980	18980	18940	700
434	20230711	122800	225193960	19000	18980	19000	18980	383
435	20230711	122700	217918630	18980	18970	18980	18970	111
436	20230711	122600	215812330	18970	18970	18970	18970	1
437	20230711	122500	215793360	18960	18960	18960	18960	4
438	20230711	122400	215717520	18930	18930	18930	18930	21
439	20230711	122300	215319990	18930	18930	18930	18930	0
440	20230711	122200	215319990	18930	18930	18930	18930	0
441	20230711	122100	215319990	18930	18930	18930	18930	0
442	20230711	122000	215319990	18930	18930	18930	18930	95
443	20230711	121900	213521640	18920	18920	18920	18920	10
444	20230711	121800	213332440	18930	18950	18970	18930	80
445	20230711	121700	211816800	18960	18960	18960	18960	33
446	20230711	121600	211191120	18960	18960	18960	18960	2
447	20230711	121500	211153200	18960	18960	18960	18960	13
448	20230711	121400	210906720	18950	18950	18950	18950	0
449	20230711	121300	210906720	18950	18950	18950	18950	0
450	20230711	121200	210906720	18950	18950	18950	18950	0
451	20230711	121100	210906720	18950	18950	18950	18950	3
452	20230711	121000	210849870	18940	18940	18940	18940	0
453	20230711	120900	210849870	18940	18940	18940	18940	0
454	20230711	120800	210849870	18940	18940	18940	18940	121
455	20230711	120700	208558130	18940	18940	18940	18940	20
456	20230711	120600	208179330	18940	18940	18940	18940	3
457	20230711	120500	208122510	18930	18930	18930	18930	0
458	20230711	120400	208122510	18930	18930	18930	18930	0
459	20230711	120300	208122510	18930	18930	18930	18930	2
460	20230711	120200	208084650	18930	18930	18930	18930	10
461	20230711	120100	207895350	18930	18930	18930	18930	0
462	20230711	120000	207895350	18930	18930	18930	18930	0
463	20230711	115900	207895350	18930	18930	18930	18930	0
464	20230711	115800	207895350	18930	18930	18930	18930	467
465	20230711	115700	199055040	18940	18940	18940	18940	12
466	20230711	115600	198827760	18940	18940	18940	18940	0
467	20230711	115500	198827760	18940	18940	18940	18940	5
468	20230711	115400	198733060	18940	18940	18950	18930	39
469	20230711	115300	197994290	18940	18940	18940	18940	9
470	20230711	115200	197823830	18940	18940	18940	18940	3
471	20230711	115100	197767010	18930	18930	18930	18930	110
472	20230711	115000	195684710	18930	18930	18930	18930	0
473	20230711	114900	195684710	18930	18930	18930	18930	2
474	20230711	114800	195646850	18930	18930	18930	18930	4
475	20230711	114700	195571130	18930	18930	18930	18930	27
476	20230711	114600	195060020	18930	18930	18930	18930	0
477	20230711	114500	195060020	18930	18930	18930	18930	1
478	20230711	114400	195041090	18920	18920	18920	18920	0
479	20230711	114300	195041090	18920	18920	18920	18920	0
480	20230711	114200	195041090	18920	18920	18920	18920	1
481	20230711	114100	195022170	18930	18930	18930	18930	0
482	20230711	114000	195022170	18930	18930	18930	18930	1
483	20230711	113900	195003240	18930	18930	18930	18930	105
484	20230711	113800	193015590	18900	18900	18900	18900	0
485	20230711	113700	193015590	18900	18900	18900	18900	0
486	20230711	113600	193015590	18900	18900	18900	18900	0
487	20230711	113500	193015590	18900	18920	18920	18900	33
488	20230711	113400	192391410	18920	18920	18920	18920	0
489	20230711	113300	192391410	18920	18900	18920	18900	2
490	20230711	113200	192353590	18900	18900	18900	18900	0
491	20230711	113100	192353590	18900	18900	18900	18900	0
492	20230711	113000	192353590	18900	18900	18900	18900	1
493	20230711	112900	192334690	18900	18900	18900	18900	10
494	20230711	112800	192145690	18900	18900	18900	18900	1
495	20230711	112700	192126790	18900	18900	18900	18900	1
496	20230711	112600	192107890	18900	18900	18900	18900	0
497	20230711	112500	192107890	18900	18900	18900	18900	40
498	20230711	112400	191351890	18900	18900	18900	18900	30
499	20230711	112300	190784890	18900	18900	18900	18900	0
500	20230711	112200	190784890	18900	18900	18900	18900	26
501	20230711	112100	190293490	18870	18870	18870	18870	0
502	20230711	112000	190293490	18870	18870	18870	18870	0
503	20230711	111900	190293490	18870	18870	18870	18870	50
504	20230711	111800	189349990	18870	18870	18870	18870	0
505	20230711	111700	189349990	18870	18870	18870	18870	0
506	20230711	111600	189349990	18870	18870	18870	18870	0
507	20230711	111500	189349990	18870	18860	18870	18860	19
508	20230711	111400	188991470	18850	18850	18850	18850	0
509	20230711	111300	188991470	18850	18850	18850	18850	9
510	20230711	111200	188821820	18850	18850	18850	18850	0
511	20230711	111100	188821820	18850	18850	18850	18850	1
512	20230711	111000	188802970	18850	18850	18850	18850	0
513	20230711	110900	188802970	18850	18850	18850	18850	1
514	20230711	110800	188784120	18850	18850	18850	18850	5
515	20230711	110700	188689870	18850	18850	18850	18850	0
516	20230711	110600	188689870	18850	18850	18850	18850	1
517	20230711	110500	188671020	18850	18850	18850	18850	194
518	20230711	110400	185014120	18850	18850	18850	18850	30
519	20230711	110300	184448620	18850	18850	18850	18850	0
520	20230711	110200	184448620	18850	18850	18850	18850	91
521	20230711	110100	182733270	18850	18850	18850	18850	24
522	20230711	110000	182280870	18830	18830	18830	18830	0
523	20230711	105900	182280870	18830	18830	18830	18830	0
524	20230711	105800	182280870	18830	18830	18830	18830	334
525	20230711	105700	175991650	18830	18830	18830	18830	0
526	20230711	105600	175991650	18830	18830	18830	18830	0
527	20230711	105500	175991650	18830	18830	18830	18830	11
528	20230711	105400	175784520	18830	18860	18860	18830	190
529	20230711	105300	172205730	18870	18870	18870	18870	0
530	20230711	105200	172205730	18870	18870	18870	18870	0
531	20230711	105100	172205730	18870	18870	18870	18870	414
532	20230711	105000	164393550	18880	18880	18880	18880	0
533	20230711	104900	164393550	18880	18880	18880	18880	0
534	20230711	104800	164393550	18880	18880	18880	18880	0
535	20230711	104700	164393550	18880	18890	18890	18880	122
536	20230711	104600	162090140	18890	18890	18890	18890	101
537	20230711	104500	160182250	18890	18890	18890	18890	80
538	20230711	104400	158671050	18880	18880	18880	18880	0
539	20230711	104300	158671050	18880	18880	18880	18880	0
540	20230711	104200	158671050	18880	18880	18880	18880	0
541	20230711	104100	158671050	18880	18880	18880	18880	0
542	20230711	104000	158671050	18880	18880	18880	18880	11
543	20230711	103900	158463370	18870	18870	18870	18870	139
544	20230711	103800	155840440	18870	18870	18870	18870	1
545	20230711	103700	155821570	18860	18860	18860	18860	52
546	20230711	103600	154840850	18850	18850	18850	18850	50
547	20230711	103500	153898350	18840	18840	18840	18840	1
548	20230711	103400	153879510	18840	18840	18840	18840	0
549	20230711	103300	153879510	18840	18840	18840	18840	147
550	20230711	103200	151110030	18840	18840	18840	18840	0
551	20230711	103100	151110030	18840	18840	18840	18840	5
552	20230711	103000	151015830	18840	18840	18840	18840	1
553	20230711	102900	150996990	18840	18840	18840	18840	0
554	20230711	102800	150996990	18840	18840	18840	18840	0
555	20230711	102700	150996990	18840	18840	18840	18840	10
556	20230711	102600	150808590	18840	18840	18840	18840	0
557	20230711	102500	150808590	18840	18840	18840	18840	10
558	20230711	102400	150620190	18840	18840	18840	18840	0
559	20230711	102300	150620190	18840	18840	18840	18840	55
560	20230711	102200	149583990	18840	18840	18840	18840	10
561	20230711	102100	149395590	18880	18880	18880	18880	0
562	20230711	102000	149395590	18880	18880	18880	18880	1
563	20230711	101900	149376710	18820	18820	18820	18820	0
564	20230711	101800	149376710	18820	18820	18820	18820	0
565	20230711	101700	149376710	18820	18820	18820	18820	10
566	20230711	101600	149188510	18910	18910	18910	18910	1
567	20230711	101500	149169600	18910	18910	18910	18910	3
568	20230711	101400	149112870	18910	18910	18910	18910	11
569	20230711	101300	148904860	18820	18820	18820	18820	0
570	20230711	101200	148904860	18820	18820	18820	18820	1
571	20230711	101100	148886040	18820	18820	18820	18820	0
572	20230711	101000	148886040	18820	18820	18820	18820	0
573	20230711	100900	148886040	18820	18820	18820	18820	0
574	20230711	100800	148886040	18820	18820	18820	18820	0
575	20230711	100700	148886040	18820	18820	18820	18820	0
576	20230711	100600	148886040	18820	18820	18820	18820	0
577	20230711	100500	148886040	18820	18820	18820	18820	5
578	20230711	100400	148791940	18820	18820	18820	18820	100
579	20230711	100300	146909940	18910	18910	18910	18910	0
580	20230711	100200	146909940	18910	18910	18910	18910	16
581	20230711	100100	146607380	18910	18910	18910	18910	10
582	20230711	100000	146418280	18910	18910	18910	18910	1
583	20230711	095900	146399370	18810	18810	18810	18810	0
584	20230711	095800	146399370	18810	18810	18810	18810	0
585	20230711	095700	146399370	18810	18810	18810	18810	0
586	20230711	095600	146399370	18810	18820	18820	18810	300
587	20230711	095500	140756260	18810	18840	18840	18810	400
588	20230711	095400	133228500	18840	18840	18840	18840	0
589	20230711	095300	133228500	18840	18840	18840	18840	0
590	20230711	095200	133228500	18840	18890	18890	18840	55
591	20230711	095100	132189800	18860	18860	18860	18860	0
592	20230711	095000	132189800	18860	18850	18860	18850	80
593	20230711	094900	130681010	18840	18820	18840	18820	678
594	20230711	094800	117909850	18810	18810	18810	18810	106
595	20230711	094700	115915990	18810	18850	18850	18810	1819
596	20230711	094600	81661050	18850	18850	18850	18850	60
597	20230711	094500	80530050	18850	18850	18850	18850	11
598	20230711	094400	80322700	18850	18850	18850	18850	123
599	20230711	094300	78004150	18850	18890	18890	18850	205
600	20230711	094200	74138560	18860	18860	18860	18860	5
601	20230711	094100	74044260	18860	18860	18860	18860	7
602	20230711	094000	73912240	18890	18880	18890	18860	107
603	20230711	093900	71892830	18900	18900	18900	18900	4
604	20230711	093800	71817230	18900	18900	18900	18900	208
605	20230711	093700	67886030	18930	18940	18940	18930	5
606	20230711	093600	67791340	18890	18890	18890	18890	20
607	20230711	093500	67413540	18880	18900	18900	18880	100
608	20230711	093400	65524800	18900	18900	18900	18900	15
609	20230711	093300	65241300	18940	18940	18940	18940	1
610	20230711	093200	65222360	18900	18900	18900	18900	0
611	20230711	093100	65222360	18900	18900	18900	18900	42
612	20230711	093000	64428560	18900	18900	18900	18900	0
613	20230711	092900	64428560	18900	18900	18900	18900	20
614	20230711	092800	64050560	18900	18900	18900	18900	100
615	20230711	092700	62160560	18900	18890	18900	18890	759
616	20230711	092600	47819140	18890	18910	18910	18890	835
617	20230711	092500	32042440	18910	18950	18950	18910	115
618	20230711	092400	29863700	18950	18950	18950	18950	172
619	20230711	092300	26604300	18960	18970	18970	18960	21
620	20230711	092200	26206040	18970	18980	18990	18970	52
621	20230711	092100	25218830	18980	18980	18980	18980	0
622	20230711	092000	25218830	18980	18980	18980	18980	0
623	20230711	091900	25218830	18980	18970	18980	18970	109
624	20230711	091800	23150310	18980	18980	18980	18980	0
625	20230711	091700	23150310	18980	18870	18980	18860	125
626	20230711	091600	20784550	18910	18910	18910	18910	0
627	20230711	091500	20784550	18910	18910	18910	18910	21
628	20230711	091400	20387440	18860	18860	18860	18860	1
629	20230711	091300	20368580	18830	18830	18830	18830	0
630	20230711	091200	20368580	18830	18910	18910	18830	17
631	20230711	091100	20048310	18830	18830	18910	18830	108
632	20230711	091000	18006670	18830	18830	18830	18830	12
633	20230711	090900	17780710	18830	18830	18830	18830	20
634	20230711	090800	17404110	18830	18830	18830	18830	39
635	20230711	090700	16669740	18830	18920	18920	18830	61
636	20230711	090600	15520090	18920	18920	18920	18920	0
637	20230711	090500	15520090	18920	18920	18920	18920	1
638	20230711	090400	15501170	18940	18940	18940	18940	11
639	20230711	090300	15292830	18980	18980	18980	18980	0
640	20230711	090200	15292830	18980	18980	18980	18980	203
641	20230711	090100	11439890	18800	18770	18800	18750	107
642	20230711	090000	9431250	18750	18750	18750	18750	503