KissMeData/092040/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194900	1197579850	19030	19030	19030	19030	1079
3	20230705	194800	1197579850	19030	19030	19030	19030	0
4	20230705	194700	1197579850	19030	19030	19030	19030	0
5	20230705	194600	1197579850	19030	19030	19030	19030	0
6	20230705	194500	1197579850	19030	19030	19030	19030	0
7	20230705	194400	1197579850	19030	19030	19030	19030	0
8	20230705	194300	1197579850	19030	19030	19030	19030	0
9	20230705	194200	1197579850	19030	19030	19030	19030	0
10	20230705	194100	1197579850	19030	19030	19030	19030	0
11	20230705	194000	1197579850	19030	19030	19030	19030	0
12	20230705	193900	1197579850	19030	19030	19030	19030	0
13	20230705	193800	1197579850	19030	19030	19030	19030	0
14	20230705	193700	1197579850	19030	19030	19030	19030	0
15	20230705	193600	1197579850	19030	19030	19030	19030	0
16	20230705	193500	1197579850	19030	19030	19030	19030	0
17	20230705	193400	1197579850	19030	19030	19030	19030	0
18	20230705	193300	1197579850	19030	19030	19030	19030	0
19	20230705	193200	1197579850	19030	19030	19030	19030	0
20	20230705	193100	1197579850	19030	19030	19030	19030	0
21	20230705	193000	1197579850	19030	19030	19030	19030	0
22	20230705	192900	1197579850	19030	19030	19030	19030	0
23	20230705	192800	1197579850	19030	19030	19030	19030	0
24	20230705	192700	1197579850	19030	19030	19030	19030	0
25	20230705	192600	1197579850	19030	19030	19030	19030	0
26	20230705	192500	1197579850	19030	19030	19030	19030	0
27	20230705	192400	1197579850	19030	19030	19030	19030	0
28	20230705	192300	1197579850	19030	19030	19030	19030	0
29	20230705	192200	1197579850	19030	19030	19030	19030	0
30	20230705	192100	1197579850	19030	19030	19030	19030	0
31	20230705	192000	1197579850	19030	19030	19030	19030	0
32	20230705	191900	1197579850	19030	19030	19030	19030	1079
33	20230705	191800	1197579850	19030	19030	19030	19030	0
34	20230705	191700	1197579850	19030	19030	19030	19030	0
35	20230705	191600	1197579850	19030	19030	19030	19030	0
36	20230705	191500	1197579850	19030	19030	19030	19030	0
37	20230705	191400	1197579850	19030	19030	19030	19030	0
38	20230705	191300	1197579850	19030	19030	19030	19030	0
39	20230705	191200	1197579850	19030	19030	19030	19030	0
40	20230705	191100	1197579850	19030	19030	19030	19030	0
41	20230705	191000	1197579850	19030	19030	19030	19030	0
42	20230705	190900	1197579850	19030	19030	19030	19030	0
43	20230705	190800	1197579850	19030	19030	19030	19030	0
44	20230705	190700	1197579850	19030	19030	19030	19030	0
45	20230705	190600	1197579850	19030	19030	19030	19030	0
46	20230705	190500	1197579850	19030	19030	19030	19030	0
47	20230705	190400	1197579850	19030	19030	19030	19030	0
48	20230705	190300	1197579850	19030	19030	19030	19030	0
49	20230705	190200	1197579850	19030	19030	19030	19030	0
50	20230705	190100	1197579850	19030	19030	19030	19030	0
51	20230705	190000	1197579850	19030	19030	19030	19030	0
52	20230705	185900	1197579850	19030	19030	19030	19030	0
53	20230705	185800	1197579850	19030	19030	19030	19030	0
54	20230705	185700	1197579850	19030	19030	19030	19030	0
55	20230705	185600	1197579850	19030	19030	19030	19030	0
56	20230705	185500	1197579850	19030	19030	19030	19030	0
57	20230705	185400	1197579850	19030	19030	19030	19030	0
58	20230705	185300	1197579850	19030	19030	19030	19030	0
59	20230705	185200	1197579850	19030	19030	19030	19030	0
60	20230705	185100	1197579850	19030	19030	19030	19030	0
61	20230705	185000	1197579850	19030	19030	19030	19030	0
62	20230705	184900	1197579850	19030	19030	19030	19030	1079
63	20230705	184800	1197579850	19030	19030	19030	19030	0
64	20230705	184700	1197579850	19030	19030	19030	19030	0
65	20230705	184600	1197579850	19030	19030	19030	19030	0
66	20230705	184500	1197579850	19030	19030	19030	19030	0
67	20230705	184400	1197579850	19030	19030	19030	19030	0
68	20230705	184300	1197579850	19030	19030	19030	19030	0
69	20230705	184200	1197579850	19030	19030	19030	19030	0
70	20230705	184100	1197579850	19030	19030	19030	19030	0
71	20230705	184000	1197579850	19030	19030	19030	19030	0
72	20230705	183900	1197579850	19030	19030	19030	19030	0
73	20230705	183800	1197579850	19030	19030	19030	19030	0
74	20230705	183700	1197579850	19030	19030	19030	19030	0
75	20230705	183600	1197579850	19030	19030	19030	19030	0
76	20230705	183500	1197579850	19030	19030	19030	19030	0
77	20230705	183400	1197579850	19030	19030	19030	19030	0
78	20230705	183300	1197579850	19030	19030	19030	19030	0
79	20230705	183200	1197579850	19030	19030	19030	19030	0
80	20230705	183100	1197579850	19030	19030	19030	19030	0
81	20230705	183000	1197579850	19030	19030	19030	19030	0
82	20230705	182900	1197579850	19030	19030	19030	19030	0
83	20230705	182800	1197579850	19030	19030	19030	19030	0
84	20230705	182700	1197579850	19030	19030	19030	19030	0
85	20230705	182600	1197579850	19030	19030	19030	19030	0
86	20230705	182500	1197579850	19030	19030	19030	19030	0
87	20230705	182400	1197579850	19030	19030	19030	19030	0
88	20230705	182300	1197579850	19030	19030	19030	19030	0
89	20230705	182200	1197579850	19030	19030	19030	19030	0
90	20230705	182100	1197579850	19030	19030	19030	19030	0
91	20230705	182000	1197579850	19030	19030	19030	19030	0
92	20230705	181900	1197579850	19030	19030	19030	19030	1079
93	20230705	181800	1197579850	19030	19030	19030	19030	0
94	20230705	181700	1197579850	19030	19030	19030	19030	0
95	20230705	181600	1197579850	19030	19030	19030	19030	0
96	20230705	181500	1197579850	19030	19030	19030	19030	0
97	20230705	181400	1197579850	19030	19030	19030	19030	0
98	20230705	181300	1197579850	19030	19030	19030	19030	0
99	20230705	181200	1197579850	19030	19030	19030	19030	0
100	20230705	181100	1197579850	19030	19030	19030	19030	0
101	20230705	181000	1197579850	19030	19030	19030	19030	0
102	20230705	180900	1197579850	19030	19030	19030	19030	0
103	20230705	180800	1197579850	19030	19030	19030	19030	0
104	20230705	180700	1197579850	19030	19030	19030	19030	0
105	20230705	180600	1197579850	19030	19030	19030	19030	0
106	20230705	180500	1197579850	19030	19030	19030	19030	0
107	20230705	180400	1197579850	19030	19030	19030	19030	0
108	20230705	180300	1197579850	19030	19030	19030	19030	0
109	20230705	180200	1197579850	19030	19030	19030	19030	0
110	20230705	180100	1197579850	19030	19030	19030	19030	0
111	20230705	180000	1197579850	19030	19030	19030	19030	0
112	20230705	175900	1197579850	19030	19030	19030	19030	0
113	20230705	175800	1197579850	19030	19030	19030	19030	0
114	20230705	175700	1197579850	19030	19030	19030	19030	0
115	20230705	175600	1197579850	19030	19030	19030	19030	0
116	20230705	175500	1197579850	19030	19030	19030	19030	0
117	20230705	175400	1197579850	19030	19030	19030	19030	0
118	20230705	175300	1197579850	19030	19030	19030	19030	0
119	20230705	175200	1197579850	19030	19030	19030	19030	0
120	20230705	175100	1197579850	19030	19030	19030	19030	0
121	20230705	175000	1197579850	19030	19030	19030	19030	0
122	20230705	174900	1197579850	19030	19030	19030	19030	1079
123	20230705	174800	1197579850	19030	19030	19030	19030	0
124	20230705	174700	1197579850	19030	19030	19030	19030	0
125	20230705	174600	1197579850	19030	19030	19030	19030	0
126	20230705	174500	1197579850	19030	19030	19030	19030	0
127	20230705	174400	1197579850	19030	19030	19030	19030	0
128	20230705	174300	1197579850	19030	19030	19030	19030	0
129	20230705	174200	1197579850	19030	19030	19030	19030	0
130	20230705	174100	1197579850	19030	19030	19030	19030	0
131	20230705	174000	1197579850	19030	19030	19030	19030	0
132	20230705	173900	1197579850	19030	19030	19030	19030	0
133	20230705	173800	1197579850	19030	19030	19030	19030	0
134	20230705	173700	1197579850	19030	19030	19030	19030	0
135	20230705	173600	1197579850	19030	19030	19030	19030	0
136	20230705	173500	1197579850	19030	19030	19030	19030	0
137	20230705	173400	1197579850	19030	19030	19030	19030	0
138	20230705	173300	1197579850	19030	19030	19030	19030	0
139	20230705	173200	1197579850	19030	19030	19030	19030	0
140	20230705	173100	1197579850	19030	19030	19030	19030	0
141	20230705	173000	1197579850	19030	19030	19030	19030	0
142	20230705	172900	1197579850	19030	19030	19030	19030	0
143	20230705	172800	1197579850	19030	19030	19030	19030	0
144	20230705	172700	1197579850	19030	19030	19030	19030	0
145	20230705	172600	1197579850	19030	19030	19030	19030	0
146	20230705	172500	1197579850	19030	19030	19030	19030	0
147	20230705	172400	1197579850	19030	19030	19030	19030	0
148	20230705	172300	1197579850	19030	19030	19030	19030	0
149	20230705	172200	1197579850	19030	19030	19030	19030	0
150	20230705	172100	1197579850	19030	19030	19030	19030	0
151	20230705	172000	1197579850	19030	19030	19030	19030	0
152	20230705	171900	1197579850	19030	19030	19030	19030	1079
153	20230705	171800	1197579850	19030	19030	19030	19030	0
154	20230705	171700	1197579850	19030	19030	19030	19030	0
155	20230705	171600	1197579850	19030	19030	19030	19030	0
156	20230705	171500	1197579850	19030	19030	19030	19030	0
157	20230705	171400	1197579850	19030	19030	19030	19030	0
158	20230705	171300	1197579850	19030	19030	19030	19030	0
159	20230705	171200	1197579850	19030	19030	19030	19030	0
160	20230705	171100	1197579850	19030	19030	19030	19030	0
161	20230705	171000	1197579850	19030	19030	19030	19030	0
162	20230705	170900	1197579850	19030	19030	19030	19030	0
163	20230705	170800	1197579850	19030	19030	19030	19030	0
164	20230705	170700	1197579850	19030	19030	19030	19030	0
165	20230705	170600	1197579850	19030	19030	19030	19030	0
166	20230705	170500	1197579850	19030	19030	19030	19030	0
167	20230705	170400	1197579850	19030	19030	19030	19030	0
168	20230705	170300	1197579850	19030	19030	19030	19030	0
169	20230705	170200	1197579850	19030	19030	19030	19030	0
170	20230705	170100	1197579850	19030	19030	19030	19030	0
171	20230705	170000	1197579850	19030	19030	19030	19030	0
172	20230705	165900	1197579850	19030	19030	19030	19030	0
173	20230705	165800	1197579850	19030	19030	19030	19030	0
174	20230705	165700	1197579850	19030	19030	19030	19030	0
175	20230705	165600	1197579850	19030	19030	19030	19030	0
176	20230705	165500	1197579850	19030	19030	19030	19030	0
177	20230705	165400	1197579850	19030	19030	19030	19030	0
178	20230705	165300	1197579850	19030	19030	19030	19030	0
179	20230705	165200	1197579850	19030	19030	19030	19030	0
180	20230705	165100	1197579850	19030	19030	19030	19030	0
181	20230705	165000	1197579850	19030	19030	19030	19030	0
182	20230705	164900	1197579850	19030	19030	19030	19030	1079
183	20230705	164800	1197579850	19030	19030	19030	19030	0
184	20230705	164700	1197579850	19030	19030	19030	19030	0
185	20230705	164600	1197579850	19030	19030	19030	19030	0
186	20230705	164500	1197579850	19030	19030	19030	19030	0
187	20230705	164400	1197579850	19030	19030	19030	19030	0
188	20230705	164300	1197579850	19030	19030	19030	19030	0
189	20230705	164200	1197579850	19030	19030	19030	19030	0
190	20230705	164100	1197579850	19030	19030	19030	19030	0
191	20230705	164000	1197579850	19030	19030	19030	19030	0
192	20230705	163900	1197579850	19030	19030	19030	19030	0
193	20230705	163800	1197579850	19030	19030	19030	19030	0
194	20230705	163700	1197579850	19030	19030	19030	19030	0
195	20230705	163600	1197579850	19030	19030	19030	19030	0
196	20230705	163500	1197579850	19030	19030	19030	19030	0
197	20230705	163400	1197579850	19030	19030	19030	19030	0
198	20230705	163300	1197579850	19030	19030	19030	19030	0
199	20230705	163200	1197579850	19030	19030	19030	19030	0
200	20230705	163100	1197579850	19030	19030	19030	19030	0
201	20230705	163000	1197579850	19030	19030	19030	19030	0
202	20230705	162900	1197579850	19030	19030	19030	19030	0
203	20230705	162800	1197579850	19030	19030	19030	19030	0
204	20230705	162700	1197579850	19030	19030	19030	19030	0
205	20230705	162600	1197579850	19030	19030	19030	19030	0
206	20230705	162500	1197579850	19030	19030	19030	19030	0
207	20230705	162400	1197579850	19030	19030	19030	19030	0
208	20230705	162300	1197579850	19030	19030	19030	19030	0
209	20230705	162200	1197579850	19030	19030	19030	19030	0
210	20230705	162100	1197579850	19030	19030	19030	19030	0
211	20230705	162000	1197579850	19030	19030	19030	19030	0
212	20230705	161900	1197579850	19030	19030	19030	19030	1079
213	20230705	161800	1197579850	19030	19030	19030	19030	0
214	20230705	161700	1197579850	19030	19030	19030	19030	0
215	20230705	161600	1197579850	19030	19030	19030	19030	0
216	20230705	161500	1197579850	19030	19030	19030	19030	0
217	20230705	161400	1197579850	19030	19030	19030	19030	0
218	20230705	161300	1197579850	19030	19030	19030	19030	0
219	20230705	161200	1197579850	19030	19030	19030	19030	0
220	20230705	161100	1197579850	19030	19030	19030	19030	0
221	20230705	161000	1197579850	19030	19030	19030	19030	0
222	20230705	160900	1197579850	19030	19030	19030	19030	0
223	20230705	160800	1197579850	19030	19030	19030	19030	0
224	20230705	160700	1197579850	19030	19030	19030	19030	0
225	20230705	160600	1197579850	19030	19030	19030	19030	0
226	20230705	160500	1197579850	19030	19030	19030	19030	0
227	20230705	160400	1197579850	19030	19030	19030	19030	0
228	20230705	160300	1197579850	19030	19030	19030	19030	0
229	20230705	160200	1197579850	19030	19030	19030	19030	0
230	20230705	160100	1197579850	19030	19030	19030	19030	0
231	20230705	160000	1197579850	19030	19030	19030	19030	0
232	20230705	155900	1197579850	19030	19030	19030	19030	0
233	20230705	155800	1197579850	19030	19030	19030	19030	0
234	20230705	155700	1197579850	19030	19030	19030	19030	0
235	20230705	155600	1197579850	19030	19030	19030	19030	0
236	20230705	155500	1197579850	19030	19030	19030	19030	0
237	20230705	155400	1197579850	19030	19030	19030	19030	0
238	20230705	155300	1197579850	19030	19030	19030	19030	0
239	20230705	155200	1197579850	19030	19030	19030	19030	0
240	20230705	155100	1197579850	19030	19030	19030	19030	0
241	20230705	155000	1197579850	19030	19030	19030	19030	0
242	20230705	154900	1197579850	19030	19030	19030	19030	1079
243	20230705	154800	1197579850	19030	19030	19030	19030	0
244	20230705	154700	1197579850	19030	19030	19030	19030	0
245	20230705	154600	1197579850	19030	19030	19030	19030	0
246	20230705	154500	1197579850	19030	19030	19030	19030	0
247	20230705	154400	1197579850	19030	19030	19030	19030	0
248	20230705	154300	1197579850	19030	19030	19030	19030	0
249	20230705	154200	1197579850	19030	19030	19030	19030	0
250	20230705	154100	1197579850	19030	19030	19030	19030	0
251	20230705	154000	1197579850	19030	19030	19030	19030	0
252	20230705	153900	1197579850	19030	19030	19030	19030	0
253	20230705	153800	1197579850	19030	19030	19030	19030	0
254	20230705	153700	1197579850	19030	19030	19030	19030	0
255	20230705	153600	1197579850	19030	19030	19030	19030	0
256	20230705	153500	1197579850	19030	19030	19030	19030	0
257	20230705	153400	1197579850	19030	19030	19030	19030	0
258	20230705	153300	1197579850	19030	19030	19030	19030	0
259	20230705	153200	1197579850	19030	19030	19030	19030	0
260	20230705	153100	1197579850	19030	19030	19030	19030	0
261	20230705	153000	1197579850	19030	19030	19030	19030	1079
262	20230705	152900	1177046480	19030	19030	19030	19030	0
263	20230705	152800	1177046480	19030	19030	19030	19030	0
264	20230705	152700	1177046480	19030	19030	19030	19030	0
265	20230705	152600	1177046480	19030	19030	19030	19030	0
266	20230705	152500	1177046480	19030	19030	19030	19030	0
267	20230705	152400	1177046480	19030	19030	19030	19030	0
268	20230705	152300	1177046480	19030	19030	19030	19030	0
269	20230705	152200	1177046480	19030	19030	19030	19030	0
270	20230705	152100	1177046480	19030	19030	19030	19030	0
271	20230705	152000	1177046480	19030	19030	19030	19030	0
272	20230705	151900	1177046480	19030	19000	19030	18970	143
273	20230705	151800	1174329680	19000	19000	19000	19000	5
274	20230705	151700	1174234680	18970	18980	18990	18950	202
275	20230705	151600	1170401470	18980	18990	19040	18930	2890
276	20230705	151500	1115625560	19040	18990	19040	18990	33
277	20230705	151400	1114998640	19040	19030	19040	19030	8
278	20230705	151300	1114846330	19030	18990	19030	18990	83
279	20230705	151200	1113269720	19040	19000	19040	19000	186
280	20230705	151100	1109735640	19040	19040	19040	19040	0
281	20230705	151000	1109735640	19040	19040	19040	19040	0
282	20230705	150900	1109735640	19040	19040	19040	19040	0
283	20230705	150800	1109735640	19040	19040	19040	19040	14
284	20230705	150700	1109469080	19030	19000	19030	19000	9
285	20230705	150600	1109297980	19020	19020	19020	19020	29
286	20230705	150500	1108746400	19040	19040	19040	19040	2
287	20230705	150400	1108708320	19040	19040	19040	19040	141
288	20230705	150300	1106023680	19040	19040	19040	19040	18
289	20230705	150200	1105680960	18990	18990	18990	18990	0
290	20230705	150100	1105680960	18990	18990	19000	18990	7
291	20230705	150000	1105548020	18990	19010	19050	18990	67
292	20230705	145900	1104274450	19010	18990	19010	18990	11
293	20230705	145800	1104065460	19000	19010	19040	19000	134
294	20230705	145700	1101519050	19000	19010	19020	19000	116
295	20230705	145600	1099313820	19010	19050	19050	19010	21
296	20230705	145500	1098914530	19010	19010	19050	19010	24
297	20230705	145400	1098458170	19010	19010	19010	19000	477
298	20230705	145300	1089390810	19000	19000	19000	19000	257
299	20230705	145200	1084507810	19000	19010	19010	19000	109
300	20230705	145100	1082436270	19010	19010	19010	19000	854
301	20230705	145000	1066204720	19010	19010	19010	19010	20
302	20230705	144900	1065824520	19010	19010	19010	19010	20
303	20230705	144800	1065444320	19010	19010	19010	19010	42
304	20230705	144700	1064645900	19030	19030	19030	19030	379
305	20230705	144600	1057433530	19030	19040	19050	19030	168
306	20230705	144500	1054235350	19040	19020	19040	19020	247
307	20230705	144400	1049532870	19020	19020	19020	19020	28
308	20230705	144300	1049000310	19020	19020	19020	19020	41
309	20230705	144200	1048220490	19010	19010	19010	19010	20
310	20230705	144100	1047840290	19010	19040	19040	19010	24
311	20230705	144000	1047383930	19010	19010	19010	19010	42
312	20230705	143900	1046585510	19010	19020	19020	19010	84
313	20230705	143800	1044988040	19010	19010	19010	19010	20
314	20230705	143700	1044607840	19010	19010	19010	19010	41
315	20230705	143600	1043828430	19020	19000	19020	19000	22
316	20230705	143500	1043410410	19020	19040	19040	19010	383
317	20230705	143400	1036127890	19010	19010	19010	19010	40
318	20230705	143300	1035367490	19010	19010	19010	19010	21
319	20230705	143200	1034968280	19010	19040	19040	19010	41
320	20230705	143100	1034188240	19050	19040	19070	19040	192
321	20230705	143000	1030530650	19030	19030	19030	19030	0
322	20230705	142900	1030530650	19030	19030	19030	19030	26
323	20230705	142800	1030035870	19000	19030	19030	19000	240
324	20230705	142700	1025472540	19030	19030	19030	19030	0
325	20230705	142600	1025472540	19030	19030	19030	19030	90
326	20230705	142500	1023759840	19030	19030	19030	19030	207
327	20230705	142400	1019820630	19020	19020	19020	19020	314
328	20230705	142300	1013848350	19010	19010	19010	19010	21
329	20230705	142200	1013449140	19010	19010	19010	19010	1
330	20230705	142100	1013430130	19010	19010	19010	19010	0
331	20230705	142000	1013430130	19010	19010	19010	19010	306
332	20230705	141900	1007613070	19010	19010	19010	19010	0
333	20230705	141800	1007613070	19010	19010	19010	19010	54
334	20230705	141700	1006586530	19010	19010	19010	19010	28
335	20230705	141600	1006054250	19010	19010	19010	19010	34
336	20230705	141500	1005407910	19010	19000	19010	19000	80
337	20230705	141400	1003887320	19000	18980	19000	18980	592
338	20230705	141300	992645840	18970	18970	18970	18970	0
339	20230705	141200	992645840	18970	18970	18970	18970	21
340	20230705	141100	992247470	18980	18980	18980	18980	24
341	20230705	141000	991791950	18950	18950	18950	18950	0
342	20230705	140900	991791950	18950	18970	18970	18950	190
343	20230705	140800	988188050	18960	18950	18960	18950	205
344	20230705	140700	984301590	18950	18950	18950	18950	0
345	20230705	140600	984301590	18950	18970	18970	18950	1006
346	20230705	140500	965228370	18960	18960	18960	18960	0
347	20230705	140400	965228370	18960	18960	18960	18960	22
348	20230705	140300	964811250	18970	18970	18970	18970	1
349	20230705	140200	964792280	18970	18970	18970	18970	139
350	20230705	140100	962155450	18970	18970	18970	18970	20
351	20230705	140000	961776050	18970	18970	18970	18970	1
352	20230705	135900	961757080	18970	18970	18970	18970	0
353	20230705	135800	961757080	18970	18970	18970	18970	52
354	20230705	135700	960770640	18970	18980	18980	18970	419
355	20230705	135600	952818970	18980	18980	18980	18980	0
356	20230705	135500	952818970	18980	18970	18980	18970	22
357	20230705	135400	952401420	18970	18970	18970	18970	0
358	20230705	135300	952401420	18970	18970	18970	18970	2
359	20230705	135200	952363480	18970	18980	18980	18970	218
360	20230705	135100	948226570	18970	18970	18970	18970	234
361	20230705	135000	943787590	18970	18990	18990	18970	29
362	20230705	134900	943237440	18970	18970	18970	18970	22
363	20230705	134800	942820100	18960	18960	18960	18960	0
364	20230705	134700	942820100	18960	18960	18960	18960	21
365	20230705	134600	942421940	18990	18990	18990	18990	0
366	20230705	134500	942421940	18990	18980	18990	18980	73
367	20230705	134400	941036390	18960	18980	18980	18960	50
368	20230705	134300	940087790	18980	18980	18980	18980	0
369	20230705	134200	940087790	18980	18980	18980	18980	146
370	20230705	134100	937316710	18980	18980	18980	18980	20
371	20230705	134000	936937110	18980	18990	18990	18980	7
372	20230705	133900	936804230	18990	18990	18990	18990	30
373	20230705	133800	936234530	18970	18970	18970	18970	21
374	20230705	133700	935836160	18960	18960	18960	18960	0
375	20230705	133600	935836160	18960	18960	18960	18960	0
376	20230705	133500	935836160	18960	18960	18970	18960	185
377	20230705	133400	932328300	18960	18960	18960	18960	499
378	20230705	133300	922867260	18960	18960	18960	18950	574
379	20230705	133200	911984420	18960	18960	18960	18960	0
380	20230705	133100	911984420	18960	18960	18960	18960	1
381	20230705	133000	911965460	18970	18990	18990	18970	291
382	20230705	132900	906442550	18990	18990	18990	18990	69
383	20230705	132800	905132240	19000	18990	19000	18990	101
384	20230705	132700	903213250	18990	18960	18990	18960	426
385	20230705	132600	895131730	18970	18970	18970	18970	0
386	20230705	132500	895131730	18970	18970	18970	18970	207
387	20230705	132400	891204940	18970	18980	18980	18970	116
388	20230705	132300	889004320	18980	18980	18980	18980	245
389	20230705	132200	884354220	18980	19000	19000	18980	718
390	20230705	132100	870718440	19000	19000	19000	19000	121
391	20230705	132000	868419440	19010	19010	19010	19010	0
392	20230705	131900	868419440	19010	19000	19010	19000	280
393	20230705	131800	863099340	19000	19010	19010	19000	150
394	20230705	131700	860248570	19010	19010	19010	19010	1
395	20230705	131600	860229560	19010	19010	19010	19010	20
396	20230705	131500	859849360	19010	19010	19010	19010	0
397	20230705	131400	859849360	19010	19010	19010	19010	2
398	20230705	131300	859811340	19010	19010	19010	19010	21
399	20230705	131200	859412130	19020	19010	19020	19010	215
400	20230705	131100	855323970	19010	19000	19010	19000	56
401	20230705	131000	854259710	19000	19010	19010	19000	40
402	20230705	130900	853499660	19010	19010	19010	19000	945
403	20230705	130800	835535310	19010	19010	19010	19010	0
404	20230705	130700	835535310	19010	19010	19010	19010	20
405	20230705	130600	835155110	19020	19010	19020	19010	54
406	20230705	130500	834128540	19020	19020	19020	19020	22
407	20230705	130400	833710100	19020	19020	19020	19020	0
408	20230705	130300	833710100	19020	19020	19020	19020	49
409	20230705	130200	832778120	19020	19020	19020	19020	20
410	20230705	130100	832397720	19020	19020	19020	19020	0
411	20230705	130000	832397720	19020	19020	19020	19020	0
412	20230705	125900	832397720	19020	19020	19020	19020	21
413	20230705	125800	831998300	19010	19010	19010	19010	0
414	20230705	125700	831998300	19010	19010	19010	19010	0
415	20230705	125600	831998300	19010	19020	19020	19010	377
416	20230705	125500	824831470	19030	19030	19030	19030	73
417	20230705	125400	823442280	19030	19030	19030	19030	0
418	20230705	125300	823442280	19030	19030	19030	19030	20
419	20230705	125200	823061680	19030	19030	19030	19030	0
420	20230705	125100	823061680	19030	19030	19030	19030	21
421	20230705	125000	822662050	19030	19030	19030	19030	0
422	20230705	124900	822662050	19030	19030	19030	19030	2
423	20230705	124800	822623990	19020	19020	19020	19020	20
424	20230705	124700	822243590	19030	19020	19030	19020	125
425	20230705	124600	819866080	19010	19010	19010	19010	0
426	20230705	124500	819866080	19010	19020	19020	19010	119
427	20230705	124400	817602910	19030	19030	19030	19030	1
428	20230705	124300	817583880	19040	19040	19040	19040	1
429	20230705	124200	817564840	19030	19030	19030	19030	51
430	20230705	124100	816594310	19020	19030	19030	19020	297
431	20230705	124000	810945110	19030	19020	19030	19020	49
432	20230705	123900	810012770	19020	19020	19020	19020	20
433	20230705	123800	809632370	19020	19020	19020	19020	0
434	20230705	123700	809632370	19020	19020	19020	19020	22
435	20230705	123600	809213930	19050	19050	19050	19050	0
436	20230705	123500	809213930	19050	19050	19050	19050	0
437	20230705	123400	809213930	19050	19010	19050	19010	25
438	20230705	123300	808738480	19010	19010	19010	19010	1
439	20230705	123200	808719470	19010	19010	19010	19010	0
440	20230705	123100	808719470	19010	19010	19010	19010	20
441	20230705	123000	808339270	19020	19020	19020	19020	7
442	20230705	122900	808206130	19020	19020	19020	19020	140
443	20230705	122800	805543330	19010	19010	19030	19010	500
444	20230705	122700	796032910	19000	19010	19010	19000	15
445	20230705	122600	795747810	19010	19010	19010	19010	553
446	20230705	122500	785235280	19010	19020	19020	19010	125
447	20230705	122400	782857980	19020	19020	19020	19020	126
448	20230705	122300	780461460	19020	19010	19020	19010	56
449	20230705	122200	779396540	19020	19020	19020	19020	120
450	20230705	122100	777114140	19030	19030	19030	19030	1
451	20230705	122000	777095110	19010	19010	19010	19010	21
452	20230705	121900	776695900	19020	19020	19020	19020	1
453	20230705	121800	776676880	19020	19020	19020	19020	0
454	20230705	121700	776676880	19020	19020	19020	19020	20
455	20230705	121600	776296480	19020	19020	19020	19020	0
456	20230705	121500	776296480	19020	19020	19020	19020	2
457	20230705	121400	776258440	19020	19020	19020	19020	92
458	20230705	121300	774508600	19030	19030	19030	19030	1
459	20230705	121200	774489570	19020	19020	19020	19020	0
460	20230705	121100	774489570	19020	19030	19030	19020	22
461	20230705	121000	774071120	19020	19020	19020	19020	120
462	20230705	120900	771788720	19020	19020	19020	19020	206
463	20230705	120800	767870600	19020	19020	19020	19020	1
464	20230705	120700	767851580	19020	19020	19020	19020	0
465	20230705	120600	767851580	19020	19020	19020	19020	20
466	20230705	120500	767471180	19020	19020	19020	19020	0
467	20230705	120400	767471180	19020	19020	19020	19020	101
468	20230705	120300	765550160	19020	19020	19020	19020	21
469	20230705	120200	765150740	19020	19020	19020	19020	99
470	20230705	120100	763267760	19020	19020	19020	19020	32
471	20230705	120000	762659120	19020	19020	19020	19020	21
472	20230705	115900	762259700	19030	19020	19030	19020	519
473	20230705	115800	752387060	19020	19020	19020	19020	1
474	20230705	115700	752368040	19010	19010	19010	19010	21
475	20230705	115600	751968830	19010	19010	19010	19010	0
476	20230705	115500	751968830	19010	19010	19010	19010	72
477	20230705	115400	750600110	19020	19020	19020	19020	0
478	20230705	115300	750600110	19020	19020	19020	19020	0
479	20230705	115200	750600110	19020	19020	19020	19020	383
480	20230705	115100	743315450	19030	19030	19030	19030	0
481	20230705	115000	743315450	19030	19020	19030	19020	7
482	20230705	114900	743182300	19020	19020	19020	19020	106
483	20230705	114800	741166180	19030	19050	19050	19030	1015
484	20230705	114700	721839670	19050	19050	19050	19050	35
485	20230705	114600	721172920	19050	19050	19050	19050	23
486	20230705	114500	720734770	19050	19050	19050	19050	0
487	20230705	114400	720734770	19050	19050	19050	19050	64
488	20230705	114300	719515570	19050	19050	19050	19050	71
489	20230705	114200	718163020	19050	19050	19050	19050	6
490	20230705	114100	718048720	19060	19050	19060	19050	172
491	20230705	114000	714770600	19060	19060	19060	19060	688
492	20230705	113900	701657320	19060	19060	19060	19060	1
493	20230705	113800	701638260	19060	19060	19060	19060	21
494	20230705	113700	701238000	19060	19060	19060	19060	0
495	20230705	113600	701238000	19060	19060	19060	19060	0
496	20230705	113500	701238000	19060	19060	19060	19060	31
497	20230705	113400	700647140	19060	19060	19060	19060	0
498	20230705	113300	700647140	19060	19060	19060	19060	0
499	20230705	113200	700647140	19060	19060	19060	19060	20
500	20230705	113100	700265940	19060	19060	19060	19060	1
501	20230705	113000	700246880	19060	19070	19070	19060	400
502	20230705	112900	692622640	19090	19090	19090	19090	11
503	20230705	112800	692412650	19070	19060	19070	19060	572
504	20230705	112700	681510260	19060	19060	19060	19060	20
505	20230705	112600	681129060	19070	19070	19070	19070	267
506	20230705	112500	676037370	19070	19070	19070	19070	0
507	20230705	112400	676037370	19070	19070	19070	19070	21
508	20230705	112300	675636900	19070	19070	19070	19070	0
509	20230705	112200	675636900	19070	19070	19070	19070	0
510	20230705	112100	675636900	19070	19070	19070	19070	22
511	20230705	112000	675217360	19070	19070	19070	19070	0
512	20230705	111900	675217360	19070	19070	19070	19070	0
513	20230705	111800	675217360	19070	19070	19070	19070	308
514	20230705	111700	669343800	19070	19070	19070	19070	2
515	20230705	111600	669305660	19070	19070	19070	19070	0
516	20230705	111500	669305660	19070	19070	19070	19070	20
517	20230705	111400	668924260	19070	19070	19070	19070	0
518	20230705	111300	668924260	19070	19050	19070	19040	140
519	20230705	111200	666257110	19050	19050	19050	19050	77
520	20230705	111100	664790260	19050	19060	19070	19050	45
521	20230705	111000	663932530	19050	19110	19110	19040	47
522	20230705	110900	663036930	19110	19110	19110	19110	0
523	20230705	110800	663036930	19110	19110	19110	19110	11
524	20230705	110700	662826720	19110	19120	19120	19110	31
525	20230705	110600	662234250	19120	19100	19120	19100	208
526	20230705	110500	658260480	19050	19050	19050	19050	0
527	20230705	110400	658260480	19050	19100	19100	19050	33
528	20230705	110300	657631180	19050	19050	19050	19050	0
529	20230705	110200	657631180	19050	19050	19050	19050	1
530	20230705	110100	657612130	19050	19050	19050	19050	21
531	20230705	110000	657212080	19100	19070	19120	19070	523
532	20230705	105900	647229900	19030	19030	19030	19030	22
533	20230705	105800	646811240	19030	19030	19030	19030	0
534	20230705	105700	646811240	19030	19030	19030	19030	0
535	20230705	105600	646811240	19030	19030	19030	19030	84
536	20230705	105500	645212720	19030	19020	19030	19020	2
537	20230705	105400	645174670	19030	19010	19030	19010	75
538	20230705	105300	643747440	19020	19070	19070	19020	220
539	20230705	105200	639559350	19070	19070	19070	19070	2
540	20230705	105100	639521210	19070	19080	19080	19070	523
541	20230705	105000	629547450	19080	19120	19120	19080	21
542	20230705	104900	629146370	19130	19130	19130	19130	25
543	20230705	104800	628668120	19140	19140	19140	19140	0
544	20230705	104700	628668120	19140	19140	19140	19140	12
545	20230705	104600	628438440	19180	19180	19180	19180	0
546	20230705	104500	628438440	19180	19180	19180	19180	17
547	20230705	104400	628112380	19180	19050	19180	19050	1869
548	20230705	104300	592447050	19060	19060	19060	19060	4
549	20230705	104200	592370810	19060	19060	19060	19060	174
550	20230705	104100	589054370	19060	19060	19060	19060	1
551	20230705	104000	589035310	19060	19060	19060	19060	3
552	20230705	103900	588978130	19060	19060	19060	19060	20
553	20230705	103800	588596930	19080	19070	19080	19070	141
554	20230705	103700	585907870	19060	19060	19060	19060	1
555	20230705	103600	585888810	19060	19070	19070	19060	24
556	20230705	103500	585431360	19060	19010	19060	19010	369
557	20230705	103400	578411780	18980	18980	18980	18980	1
558	20230705	103300	578392800	18980	18980	18980	18980	20
559	20230705	103200	578013200	18990	18990	18990	18990	0
560	20230705	103100	578013200	18990	18980	18990	18980	63
561	20230705	103000	576817060	19010	19010	19010	19010	26
562	20230705	102900	576322800	19020	19020	19020	19020	0
563	20230705	102800	576322800	19020	18960	19020	18960	224
564	20230705	102700	572075580	19020	19020	19020	19020	0
565	20230705	102600	572075580	19020	19020	19020	19020	2
566	20230705	102500	572037540	19020	18950	19020	18950	274
567	20230705	102400	566841600	19020	19020	19020	19020	17
568	20230705	102300	566518260	19030	19030	19030	19030	101
569	20230705	102200	564596230	19030	19030	19030	19030	20
570	20230705	102100	564215630	19070	18970	19070	18970	471
571	20230705	102000	555267640	18960	18930	18960	18930	323
572	20230705	101900	549147850	18930	18930	18930	18930	21
573	20230705	101800	548750320	18950	18950	18950	18950	0
574	20230705	101700	548750320	18950	18940	18950	18940	103
575	20230705	101600	546798670	18940	18920	18950	18910	1344
576	20230705	101500	521371140	18940	18930	18940	18930	255
577	20230705	101400	516543940	18930	18920	18930	18920	416
578	20230705	101300	508673130	18930	18920	18930	18920	136
579	20230705	101200	506099000	18930	18920	18930	18920	41
580	20230705	101100	505323180	18920	18920	18920	18920	21
581	20230705	101000	504925860	18920	18930	18930	18920	825
582	20230705	100900	489314810	18950	18950	18950	18950	62
583	20230705	100800	488139910	18950	18940	18950	18940	80
584	20230705	100700	486624180	18940	18940	18940	18940	132
585	20230705	100600	484124100	18940	18940	18940	18940	0
586	20230705	100500	484124100	18940	18950	18950	18930	40
587	20230705	100400	483366660	18950	18950	18950	18950	100
588	20230705	100300	481471660	18930	18930	18930	18930	21
589	20230705	100200	481074130	18930	18940	18940	18930	32
590	20230705	100100	480468090	18950	18950	18950	18950	130
591	20230705	100000	478004590	18950	18920	18950	18920	512
592	20230705	095900	468311170	18920	18920	18920	18920	0
593	20230705	095800	468311170	18920	18920	18920	18920	32
594	20230705	095700	467705730	18920	18930	18930	18920	82
595	20230705	095600	466154280	18930	18920	18930	18920	510
596	20230705	095500	456504280	18930	18940	18940	18930	617
597	20230705	095400	444822140	18950	18960	18960	18940	306
598	20230705	095300	439024310	18960	18960	18960	18960	0
599	20230705	095200	439024310	18960	18960	18960	18960	144
600	20230705	095100	436294070	18960	18970	18970	18960	61
601	20230705	095000	435137460	18970	18950	18970	18950	148
602	20230705	094900	432332840	18950	18950	18950	18950	20
603	20230705	094800	431953840	18960	18950	18960	18950	562
604	20230705	094700	421303620	18950	18950	18950	18950	523
605	20230705	094600	411392770	18950	18960	18960	18950	771
606	20230705	094500	396781980	18960	18970	18970	18950	273
607	20230705	094400	391607600	18950	18960	18960	18950	107
608	20230705	094300	389579240	18950	18960	18970	18950	248
609	20230705	094200	384877820	18970	19000	19000	18970	105
610	20230705	094100	382883360	19000	18960	19000	18960	15
611	20230705	094000	382598440	18960	18980	18980	18950	280
612	20230705	093900	377289060	18980	18980	19000	18980	128
613	20230705	093800	374858080	18980	18960	19000	18950	798
614	20230705	093700	359717690	18960	19070	19070	18960	1697
615	20230705	093600	327492590	19070	19070	19070	19070	1
616	20230705	093500	327473520	19080	19010	19080	19010	54
617	20230705	093400	326444900	19020	19020	19020	19010	695
618	20230705	093300	313232350	19050	19050	19070	19040	20
619	20230705	093200	312851350	19080	19020	19080	19010	1280
620	20230705	093100	288497120	19030	19100	19100	19030	1235
621	20230705	093000	264987850	19100	19050	19100	19040	1116
622	20230705	092900	243725660	19040	19040	19040	19040	20
623	20230705	092800	243344860	19040	19050	19050	19040	428
624	20230705	092700	235195470	19050	19050	19060	19050	374
625	20230705	092600	228070480	19040	19050	19050	19040	49
626	20230705	092500	227137240	19050	19050	19050	19050	17
627	20230705	092400	226813390	19050	19050	19050	19050	0
628	20230705	092300	226813390	19050	19060	19060	19040	410
629	20230705	092200	219002750	19070	19080	19080	19060	46
630	20230705	092100	218125310	19060	19070	19070	19050	2793
631	20230705	092000	164874310	19080	19080	19080	19080	126
632	20230705	091900	162470230	19080	19120	19120	19070	1220
633	20230705	091800	139196030	19080	19110	19110	19080	748
634	20230705	091700	124911770	19110	19110	19110	19110	121
635	20230705	091600	122599460	19110	19110	19110	19110	1
636	20230705	091500	122580350	19080	19110	19110	19080	321
637	20230705	091400	116453890	19110	19170	19170	19110	262
638	20230705	091300	111442530	19170	19170	19200	19170	281
639	20230705	091200	106051300	19160	19160	19170	19110	285
640	20230705	091100	100594740	19140	19140	19140	19100	1642
641	20230705	091000	69173580	19140	19150	19150	19140	137
642	20230705	090900	66551390	19160	19110	19160	19110	102
643	20230705	090800	64601970	19170	19170	19170	19170	0
644	20230705	090700	64601970	19170	19180	19180	19170	46
645	20230705	090600	63720040	19180	19200	19200	19100	205
646	20230705	090500	59788300	19200	19080	19200	19080	445
647	20230705	090400	51282400	19080	19040	19080	18960	200
648	20230705	090300	47487960	19040	19110	19110	19040	75
649	20230705	090200	46057370	18940	19170	19170	18930	71
650	20230705	090100	44708710	19200	18950	19200	18950	253
651	20230705	090000	39913020	18840	19000	19000	18840	2107