KissMeData/094280/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	195300	167453460	12650	12650	12650	12650	299
3	20230713	195200	167453460	12650	12650	12650	12650	0
4	20230713	195100	167453460	12650	12650	12650	12650	0
5	20230713	195000	167453460	12650	12650	12650	12650	0
6	20230713	194900	167453460	12650	12650	12650	12650	0
7	20230713	194800	167453460	12650	12650	12650	12650	0
8	20230713	194700	167453460	12650	12650	12650	12650	0
9	20230713	194600	167453460	12650	12650	12650	12650	0
10	20230713	194500	167453460	12650	12650	12650	12650	0
11	20230713	194400	167453460	12650	12650	12650	12650	0
12	20230713	194300	167453460	12650	12650	12650	12650	0
13	20230713	194200	167453460	12650	12650	12650	12650	0
14	20230713	194100	167453460	12650	12650	12650	12650	0
15	20230713	194000	167453460	12650	12650	12650	12650	0
16	20230713	193900	167453460	12650	12650	12650	12650	0
17	20230713	193800	167453460	12650	12650	12650	12650	0
18	20230713	193700	167453460	12650	12650	12650	12650	0
19	20230713	193600	167453460	12650	12650	12650	12650	0
20	20230713	193500	167453460	12650	12650	12650	12650	0
21	20230713	193400	167453460	12650	12650	12650	12650	0
22	20230713	193300	167453460	12650	12650	12650	12650	0
23	20230713	193200	167453460	12650	12650	12650	12650	0
24	20230713	193100	167453460	12650	12650	12650	12650	0
25	20230713	193000	167453460	12650	12650	12650	12650	0
26	20230713	192900	167453460	12650	12650	12650	12650	0
27	20230713	192800	167453460	12650	12650	12650	12650	0
28	20230713	192700	167453460	12650	12650	12650	12650	0
29	20230713	192600	167453460	12650	12650	12650	12650	0
30	20230713	192500	167453460	12650	12650	12650	12650	0
31	20230713	192400	167453460	12650	12650	12650	12650	0
32	20230713	192300	167453460	12650	12650	12650	12650	299
33	20230713	192200	167453460	12650	12650	12650	12650	0
34	20230713	192100	167453460	12650	12650	12650	12650	0
35	20230713	192000	167453460	12650	12650	12650	12650	0
36	20230713	191900	167453460	12650	12650	12650	12650	0
37	20230713	191800	167453460	12650	12650	12650	12650	0
38	20230713	191700	167453460	12650	12650	12650	12650	0
39	20230713	191600	167453460	12650	12650	12650	12650	0
40	20230713	191500	167453460	12650	12650	12650	12650	0
41	20230713	191400	167453460	12650	12650	12650	12650	0
42	20230713	191300	167453460	12650	12650	12650	12650	0
43	20230713	191200	167453460	12650	12650	12650	12650	0
44	20230713	191100	167453460	12650	12650	12650	12650	0
45	20230713	191000	167453460	12650	12650	12650	12650	0
46	20230713	190900	167453460	12650	12650	12650	12650	0
47	20230713	190800	167453460	12650	12650	12650	12650	0
48	20230713	190700	167453460	12650	12650	12650	12650	0
49	20230713	190600	167453460	12650	12650	12650	12650	0
50	20230713	190500	167453460	12650	12650	12650	12650	0
51	20230713	190400	167453460	12650	12650	12650	12650	0
52	20230713	190300	167453460	12650	12650	12650	12650	0
53	20230713	190200	167453460	12650	12650	12650	12650	0
54	20230713	190100	167453460	12650	12650	12650	12650	0
55	20230713	190000	167453460	12650	12650	12650	12650	0
56	20230713	185900	167453460	12650	12650	12650	12650	0
57	20230713	185800	167453460	12650	12650	12650	12650	0
58	20230713	185700	167453460	12650	12650	12650	12650	0
59	20230713	185600	167453460	12650	12650	12650	12650	0
60	20230713	185500	167453460	12650	12650	12650	12650	0
61	20230713	185400	167453460	12650	12650	12650	12650	0
62	20230713	185300	167453460	12650	12650	12650	12650	299
63	20230713	185200	167453460	12650	12650	12650	12650	0
64	20230713	185100	167453460	12650	12650	12650	12650	0
65	20230713	185000	167453460	12650	12650	12650	12650	0
66	20230713	184900	167453460	12650	12650	12650	12650	0
67	20230713	184800	167453460	12650	12650	12650	12650	0
68	20230713	184700	167453460	12650	12650	12650	12650	0
69	20230713	184600	167453460	12650	12650	12650	12650	0
70	20230713	184500	167453460	12650	12650	12650	12650	0
71	20230713	184400	167453460	12650	12650	12650	12650	0
72	20230713	184300	167453460	12650	12650	12650	12650	0
73	20230713	184200	167453460	12650	12650	12650	12650	0
74	20230713	184100	167453460	12650	12650	12650	12650	0
75	20230713	184000	167453460	12650	12650	12650	12650	0
76	20230713	183900	167453460	12650	12650	12650	12650	0
77	20230713	183800	167453460	12650	12650	12650	12650	0
78	20230713	183700	167453460	12650	12650	12650	12650	0
79	20230713	183600	167453460	12650	12650	12650	12650	0
80	20230713	183500	167453460	12650	12650	12650	12650	0
81	20230713	183400	167453460	12650	12650	12650	12650	0
82	20230713	183300	167453460	12650	12650	12650	12650	0
83	20230713	183200	167453460	12650	12650	12650	12650	0
84	20230713	183100	167453460	12650	12650	12650	12650	0
85	20230713	183000	167453460	12650	12650	12650	12650	0
86	20230713	182900	167453460	12650	12650	12650	12650	0
87	20230713	182800	167453460	12650	12650	12650	12650	0
88	20230713	182700	167453460	12650	12650	12650	12650	0
89	20230713	182600	167453460	12650	12650	12650	12650	0
90	20230713	182500	167453460	12650	12650	12650	12650	0
91	20230713	182400	167453460	12650	12650	12650	12650	0
92	20230713	182300	167453460	12650	12650	12650	12650	299
93	20230713	182200	167453460	12650	12650	12650	12650	0
94	20230713	182100	167453460	12650	12650	12650	12650	0
95	20230713	182000	167453460	12650	12650	12650	12650	0
96	20230713	181900	167453460	12650	12650	12650	12650	0
97	20230713	181800	167453460	12650	12650	12650	12650	0
98	20230713	181700	167453460	12650	12650	12650	12650	0
99	20230713	181600	167453460	12650	12650	12650	12650	0
100	20230713	181500	167453460	12650	12650	12650	12650	0
101	20230713	181400	167453460	12650	12650	12650	12650	0
102	20230713	181300	167453460	12650	12650	12650	12650	0
103	20230713	181200	167453460	12650	12650	12650	12650	0
104	20230713	181100	167453460	12650	12650	12650	12650	0
105	20230713	181000	167453460	12650	12650	12650	12650	0
106	20230713	180900	167453460	12650	12650	12650	12650	0
107	20230713	180800	167453460	12650	12650	12650	12650	0
108	20230713	180700	167453460	12650	12650	12650	12650	0
109	20230713	180600	167453460	12650	12650	12650	12650	0
110	20230713	180500	167453460	12650	12650	12650	12650	0
111	20230713	180400	167453460	12650	12650	12650	12650	0
112	20230713	180300	167453460	12650	12650	12650	12650	0
113	20230713	180200	167453460	12650	12650	12650	12650	0
114	20230713	180100	167453460	12650	12650	12650	12650	0
115	20230713	180000	167453460	12650	12650	12650	12650	0
116	20230713	175900	167453460	12650	12650	12650	12650	0
117	20230713	175800	167453460	12650	12650	12650	12650	0
118	20230713	175700	167453460	12650	12650	12650	12650	0
119	20230713	175600	167453460	12650	12650	12650	12650	0
120	20230713	175500	167453460	12650	12650	12650	12650	0
121	20230713	175400	167453460	12650	12650	12650	12650	0
122	20230713	175300	167453460	12650	12650	12650	12650	299
123	20230713	175200	167453460	12650	12650	12650	12650	0
124	20230713	175100	167453460	12650	12650	12650	12650	0
125	20230713	175000	167453460	12650	12650	12650	12650	0
126	20230713	174900	167453460	12650	12650	12650	12650	0
127	20230713	174800	167453460	12650	12650	12650	12650	0
128	20230713	174700	167453460	12650	12650	12650	12650	0
129	20230713	174600	167453460	12650	12650	12650	12650	0
130	20230713	174500	167453460	12650	12650	12650	12650	0
131	20230713	174400	167453460	12650	12650	12650	12650	0
132	20230713	174300	167453460	12650	12650	12650	12650	0
133	20230713	174200	167453460	12650	12650	12650	12650	0
134	20230713	174100	167453460	12650	12650	12650	12650	0
135	20230713	174000	167453460	12650	12650	12650	12650	0
136	20230713	173900	167453460	12650	12650	12650	12650	0
137	20230713	173800	167453460	12650	12650	12650	12650	0
138	20230713	173700	167453460	12650	12650	12650	12650	0
139	20230713	173600	167453460	12650	12650	12650	12650	0
140	20230713	173500	167453460	12650	12650	12650	12650	0
141	20230713	173400	167453460	12650	12650	12650	12650	0
142	20230713	173300	167453460	12650	12650	12650	12650	0
143	20230713	173200	167453460	12650	12650	12650	12650	0
144	20230713	173100	167453460	12650	12650	12650	12650	0
145	20230713	173000	167453460	12650	12650	12650	12650	0
146	20230713	172900	167453460	12650	12650	12650	12650	0
147	20230713	172800	167453460	12650	12650	12650	12650	0
148	20230713	172700	167453460	12650	12650	12650	12650	0
149	20230713	172600	167453460	12650	12650	12650	12650	0
150	20230713	172500	167453460	12650	12650	12650	12650	0
151	20230713	172400	167453460	12650	12650	12650	12650	0
152	20230713	172300	167453460	12650	12650	12650	12650	299
153	20230713	172200	167453460	12650	12650	12650	12650	0
154	20230713	172100	167453460	12650	12650	12650	12650	0
155	20230713	172000	167453460	12650	12650	12650	12650	0
156	20230713	171900	167453460	12650	12650	12650	12650	0
157	20230713	171800	167453460	12650	12650	12650	12650	0
158	20230713	171700	167453460	12650	12650	12650	12650	0
159	20230713	171600	167453460	12650	12650	12650	12650	0
160	20230713	171500	167453460	12650	12650	12650	12650	0
161	20230713	171400	167453460	12650	12650	12650	12650	0
162	20230713	171300	167453460	12650	12650	12650	12650	0
163	20230713	171200	167453460	12650	12650	12650	12650	0
164	20230713	171100	167453460	12650	12650	12650	12650	0
165	20230713	171000	167453460	12650	12650	12650	12650	0
166	20230713	170900	167453460	12650	12650	12650	12650	0
167	20230713	170800	167453460	12650	12650	12650	12650	0
168	20230713	170700	167453460	12650	12650	12650	12650	0
169	20230713	170600	167453460	12650	12650	12650	12650	0
170	20230713	170500	167453460	12650	12650	12650	12650	0
171	20230713	170400	167453460	12650	12650	12650	12650	0
172	20230713	170300	167453460	12650	12650	12650	12650	0
173	20230713	170200	167453460	12650	12650	12650	12650	0
174	20230713	170100	167453460	12650	12650	12650	12650	0
175	20230713	170000	167453460	12650	12650	12650	12650	0
176	20230713	165900	167453460	12650	12650	12650	12650	0
177	20230713	165800	167453460	12650	12650	12650	12650	0
178	20230713	165700	167453460	12650	12650	12650	12650	0
179	20230713	165600	167453460	12650	12650	12650	12650	0
180	20230713	165500	167453460	12650	12650	12650	12650	0
181	20230713	165400	167453460	12650	12650	12650	12650	0
182	20230713	165300	167453460	12650	12650	12650	12650	299
183	20230713	165200	167453460	12650	12650	12650	12650	0
184	20230713	165100	167453460	12650	12650	12650	12650	0
185	20230713	165000	167453460	12650	12650	12650	12650	0
186	20230713	164900	167453460	12650	12650	12650	12650	0
187	20230713	164800	167453460	12650	12650	12650	12650	0
188	20230713	164700	167453460	12650	12650	12650	12650	0
189	20230713	164600	167453460	12650	12650	12650	12650	0
190	20230713	164500	167453460	12650	12650	12650	12650	0
191	20230713	164400	167453460	12650	12650	12650	12650	0
192	20230713	164300	167453460	12650	12650	12650	12650	0
193	20230713	164200	167453460	12650	12650	12650	12650	0
194	20230713	164100	167453460	12650	12650	12650	12650	0
195	20230713	164000	167453460	12650	12650	12650	12650	0
196	20230713	163900	167453460	12650	12650	12650	12650	0
197	20230713	163800	167453460	12650	12650	12650	12650	0
198	20230713	163700	167453460	12650	12650	12650	12650	0
199	20230713	163600	167453460	12650	12650	12650	12650	0
200	20230713	163500	167453460	12650	12650	12650	12650	0
201	20230713	163400	167453460	12650	12650	12650	12650	0
202	20230713	163300	167453460	12650	12650	12650	12650	0
203	20230713	163200	167453460	12650	12650	12650	12650	0
204	20230713	163100	167453460	12650	12650	12650	12650	0
205	20230713	163000	167453460	12650	12650	12650	12650	0
206	20230713	162900	167453460	12650	12650	12650	12650	0
207	20230713	162800	167453460	12650	12650	12650	12650	0
208	20230713	162700	167453460	12650	12650	12650	12650	0
209	20230713	162600	167453460	12650	12650	12650	12650	0
210	20230713	162500	167453460	12650	12650	12650	12650	0
211	20230713	162400	167453460	12650	12650	12650	12650	0
212	20230713	162300	167453460	12650	12650	12650	12650	299
213	20230713	162200	167453460	12650	12650	12650	12650	0
214	20230713	162100	167453460	12650	12650	12650	12650	0
215	20230713	162000	167453460	12650	12650	12650	12650	0
216	20230713	161900	167453460	12650	12650	12650	12650	0
217	20230713	161800	167453460	12650	12650	12650	12650	0
218	20230713	161700	167453460	12650	12650	12650	12650	0
219	20230713	161600	167453460	12650	12650	12650	12650	0
220	20230713	161500	167453460	12650	12650	12650	12650	0
221	20230713	161400	167453460	12650	12650	12650	12650	0
222	20230713	161300	167453460	12650	12650	12650	12650	0
223	20230713	161200	167453460	12650	12650	12650	12650	0
224	20230713	161100	167453460	12650	12650	12650	12650	0
225	20230713	161000	167453460	12650	12650	12650	12650	0
226	20230713	160900	167453460	12650	12650	12650	12650	0
227	20230713	160800	167453460	12650	12650	12650	12650	0
228	20230713	160700	167453460	12650	12650	12650	12650	0
229	20230713	160600	167453460	12650	12650	12650	12650	0
230	20230713	160500	167453460	12650	12650	12650	12650	0
231	20230713	160400	167453460	12650	12650	12650	12650	0
232	20230713	160300	167453460	12650	12650	12650	12650	0
233	20230713	160200	167453460	12650	12650	12650	12650	0
234	20230713	160100	167453460	12650	12650	12650	12650	0
235	20230713	160000	167453460	12650	12650	12650	12650	0
236	20230713	155900	167453460	12650	12650	12650	12650	0
237	20230713	155800	167453460	12650	12650	12650	12650	0
238	20230713	155700	167453460	12650	12650	12650	12650	0
239	20230713	155600	167453460	12650	12650	12650	12650	0
240	20230713	155500	167453460	12650	12650	12650	12650	0
241	20230713	155400	167453460	12650	12650	12650	12650	0
242	20230713	155300	167453460	12650	12650	12650	12650	299
243	20230713	155200	167453460	12650	12650	12650	12650	0
244	20230713	155100	167453460	12650	12650	12650	12650	0
245	20230713	155000	167453460	12650	12650	12650	12650	0
246	20230713	154900	167453460	12650	12650	12650	12650	0
247	20230713	154800	167453460	12650	12650	12650	12650	0
248	20230713	154700	167453460	12650	12650	12650	12650	0
249	20230713	154600	167453460	12650	12650	12650	12650	0
250	20230713	154500	167453460	12650	12650	12650	12650	0
251	20230713	154400	167453460	12650	12650	12650	12650	0
252	20230713	154300	167453460	12650	12650	12650	12650	0
253	20230713	154200	167453460	12650	12650	12650	12650	0
254	20230713	154100	167453460	12650	12650	12650	12650	0
255	20230713	154000	167453460	12650	12650	12650	12650	0
256	20230713	153900	167453460	12650	12650	12650	12650	0
257	20230713	153800	167453460	12650	12650	12650	12650	0
258	20230713	153700	167453460	12650	12650	12650	12650	0
259	20230713	153600	167453460	12650	12650	12650	12650	0
260	20230713	153500	167453460	12650	12650	12650	12650	0
261	20230713	153400	167453460	12650	12650	12650	12650	0
262	20230713	153300	167453460	12650	12650	12650	12650	0
263	20230713	153200	167453460	12650	12650	12650	12650	0
264	20230713	153100	167453460	12650	12650	12650	12650	0
265	20230713	153000	167453460	12650	12650	12650	12650	299
266	20230713	152900	163671110	12690	12690	12690	12690	0
267	20230713	152800	163671110	12690	12690	12690	12690	0
268	20230713	152700	163671110	12690	12690	12690	12690	0
269	20230713	152600	163671110	12690	12690	12690	12690	0
270	20230713	152500	163671110	12690	12690	12690	12690	0
271	20230713	152400	163671110	12690	12690	12690	12690	0
272	20230713	152300	163671110	12690	12690	12690	12690	0
273	20230713	152200	163671110	12690	12690	12690	12690	0
274	20230713	152100	163671110	12690	12690	12690	12690	0
275	20230713	152000	163671110	12690	12690	12690	12690	0
276	20230713	151900	163671110	12690	12690	12690	12690	9
277	20230713	151800	163556900	12690	12690	12690	12690	0
278	20230713	151700	163556900	12690	12690	12690	12690	19
279	20230713	151600	163315790	12680	12680	12680	12680	0
280	20230713	151500	163315790	12680	12680	12680	12680	0
281	20230713	151400	163315790	12680	12680	12680	12680	9
282	20230713	151300	163201670	12680	12680	12680	12680	0
283	20230713	151200	163201670	12680	12680	12680	12680	99
284	20230713	151100	161946350	12680	12680	12680	12680	0
285	20230713	151000	161946350	12680	12680	12680	12680	3
286	20230713	150900	161908310	12680	12680	12680	12680	0
287	20230713	150800	161908310	12680	12680	12680	12680	6
288	20230713	150700	161832230	12690	12690	12690	12690	0
289	20230713	150600	161832230	12690	12690	12690	12690	0
290	20230713	150500	161832230	12690	12690	12690	12690	0
291	20230713	150400	161832230	12690	12690	12690	12690	0
292	20230713	150300	161832230	12690	12690	12690	12690	0
293	20230713	150200	161832230	12690	12690	12690	12690	0
294	20230713	150100	161832230	12690	12690	12690	12690	0
295	20230713	150000	161832230	12690	12690	12690	12690	1
296	20230713	145900	161819540	12690	12690	12690	12690	0
297	20230713	145800	161819540	12690	12690	12690	12690	13
298	20230713	145700	161654570	12680	12680	12680	12680	0
299	20230713	145600	161654570	12680	12680	12680	12680	18
300	20230713	145500	161426330	12680	12680	12680	12680	0
301	20230713	145400	161426330	12680	12680	12680	12680	0
302	20230713	145300	161426330	12680	12680	12680	12680	0
303	20230713	145200	161426330	12680	12680	12680	12680	50
304	20230713	145100	160792330	12660	12660	12660	12660	3
305	20230713	145000	160754350	12670	12670	12670	12670	0
306	20230713	144900	160754350	12670	12670	12670	12670	0
307	20230713	144800	160754350	12670	12670	12670	12670	0
308	20230713	144700	160754350	12670	12670	12670	12670	0
309	20230713	144600	160754350	12670	12670	12670	12670	0
310	20230713	144500	160754350	12670	12670	12670	12670	0
311	20230713	144400	160754350	12670	12670	12670	12670	0
312	20230713	144300	160754350	12670	12670	12670	12670	0
313	20230713	144200	160754350	12670	12670	12670	12670	5
314	20230713	144100	160691000	12670	12670	12670	12670	0
315	20230713	144000	160691000	12670	12670	12670	12670	0
316	20230713	143900	160691000	12670	12670	12670	12670	0
317	20230713	143800	160691000	12670	12670	12670	12670	0
318	20230713	143700	160691000	12670	12670	12670	12670	0
319	20230713	143600	160691000	12670	12670	12670	12670	0
320	20230713	143500	160691000	12670	12670	12670	12670	0
321	20230713	143400	160691000	12670	12670	12670	12670	0
322	20230713	143300	160691000	12670	12670	12670	12670	0
323	20230713	143200	160691000	12670	12670	12670	12670	0
324	20230713	143100	160691000	12670	12670	12670	12670	0
325	20230713	143000	160691000	12670	12670	12670	12670	0
326	20230713	142900	160691000	12670	12670	12670	12670	0
327	20230713	142800	160691000	12670	12670	12670	12670	5
328	20230713	142700	160627650	12670	12670	12670	12670	30
329	20230713	142600	160247550	12650	12650	12650	12650	0
330	20230713	142500	160247550	12650	12650	12650	12650	0
331	20230713	142400	160247550	12650	12650	12650	12650	0
332	20230713	142300	160247550	12650	12650	12650	12650	0
333	20230713	142200	160247550	12650	12650	12650	12650	0
334	20230713	142100	160247550	12650	12650	12650	12650	0
335	20230713	142000	160247550	12650	12650	12650	12650	0
336	20230713	141900	160247550	12650	12650	12650	12650	0
337	20230713	141800	160247550	12650	12650	12650	12650	0
338	20230713	141700	160247550	12650	12650	12650	12650	0
339	20230713	141600	160247550	12650	12650	12650	12650	0
340	20230713	141500	160247550	12650	12650	12650	12650	0
341	20230713	141400	160247550	12650	12650	12650	12650	0
342	20230713	141300	160247550	12650	12650	12650	12650	0
343	20230713	141200	160247550	12650	12650	12650	12650	0
344	20230713	141100	160247550	12650	12650	12650	12650	0
345	20230713	141000	160247550	12650	12650	12650	12650	0
346	20230713	140900	160247550	12650	12650	12650	12650	0
347	20230713	140800	160247550	12650	12650	12650	12650	1
348	20230713	140700	160234900	12650	12650	12650	12650	0
349	20230713	140600	160234900	12650	12650	12650	12650	1
350	20230713	140500	160222250	12670	12670	12670	12670	0
351	20230713	140400	160222250	12670	12670	12670	12670	0
352	20230713	140300	160222250	12670	12670	12670	12670	0
353	20230713	140200	160222250	12670	12670	12670	12670	0
354	20230713	140100	160222250	12670	12670	12670	12670	1
355	20230713	140000	160209580	12650	12650	12650	12650	0
356	20230713	135900	160209580	12650	12650	12650	12650	0
357	20230713	135800	160209580	12650	12650	12650	12650	2
358	20230713	135700	160184280	12650	12650	12650	12650	0
359	20230713	135600	160184280	12650	12650	12650	12650	0
360	20230713	135500	160184280	12650	12650	12650	12650	0
361	20230713	135400	160184280	12650	12650	12650	12650	8
362	20230713	135300	160083080	12650	12650	12650	12650	0
363	20230713	135200	160083080	12650	12650	12650	12650	0
364	20230713	135100	160083080	12650	12650	12650	12650	0
365	20230713	135000	160083080	12650	12650	12650	12650	0
366	20230713	134900	160083080	12650	12650	12650	12650	0
367	20230713	134800	160083080	12650	12650	12650	12650	0
368	20230713	134700	160083080	12650	12650	12650	12650	0
369	20230713	134600	160083080	12650	12650	12650	12650	0
370	20230713	134500	160083080	12650	12650	12650	12650	0
371	20230713	134400	160083080	12650	12650	12650	12650	0
372	20230713	134300	160083080	12650	12650	12650	12650	0
373	20230713	134200	160083080	12650	12650	12650	12650	0
374	20230713	134100	160083080	12650	12650	12650	12650	0
375	20230713	134000	160083080	12650	12650	12650	12650	0
376	20230713	133900	160083080	12650	12640	12650	12640	24
377	20230713	133800	159779710	12640	12640	12640	12640	0
378	20230713	133700	159779710	12640	12640	12640	12640	0
379	20230713	133600	159779710	12640	12660	12660	12640	580
380	20230713	133500	152447340	12660	12660	12660	12660	0
381	20230713	133400	152447340	12660	12660	12660	12660	0
382	20230713	133300	152447340	12660	12660	12660	12660	0
383	20230713	133200	152447340	12660	12660	12660	12660	0
384	20230713	133100	152447340	12660	12660	12660	12660	0
385	20230713	133000	152447340	12660	12660	12660	12660	0
386	20230713	132900	152447340	12660	12660	12660	12660	29
387	20230713	132800	152080200	12660	12660	12660	12660	0
388	20230713	132700	152080200	12660	12660	12660	12660	441
389	20230713	132600	146497140	12660	12660	12660	12660	0
390	20230713	132500	146497140	12660	12660	12660	12660	0
391	20230713	132400	146497140	12660	12660	12660	12660	0
392	20230713	132300	146497140	12660	12660	12660	12660	0
393	20230713	132200	146497140	12660	12660	12660	12660	1
394	20230713	132100	146484480	12660	12660	12660	12660	0
395	20230713	132000	146484480	12660	12660	12660	12660	0
396	20230713	131900	146484480	12660	12660	12660	12660	2
397	20230713	131800	146459160	12660	12660	12660	12660	0
398	20230713	131700	146459160	12660	12660	12660	12660	0
399	20230713	131600	146459160	12660	12650	12660	12650	30
400	20230713	131500	146079510	12660	12660	12660	12660	10
401	20230713	131400	145952910	12660	12660	12660	12660	0
402	20230713	131300	145952910	12660	12660	12660	12660	0
403	20230713	131200	145952910	12660	12660	12660	12660	0
404	20230713	131100	145952910	12660	12660	12660	12660	4
405	20230713	131000	145902270	12650	12650	12650	12650	100
406	20230713	130900	144637270	12660	12660	12660	12660	0
407	20230713	130800	144637270	12660	12660	12660	12660	3
408	20230713	130700	144599290	12660	12660	12660	12660	3
409	20230713	130600	144561310	12660	12660	12660	12660	0
410	20230713	130500	144561310	12660	12660	12660	12660	0
411	20230713	130400	144561310	12660	12660	12660	12660	39
412	20230713	130300	144067570	12660	12660	12660	12660	0
413	20230713	130200	144067570	12660	12660	12660	12660	0
414	20230713	130100	144067570	12660	12660	12660	12660	1
415	20230713	130000	144054910	12660	12660	12660	12660	1
416	20230713	125900	144042250	12660	12660	12660	12660	2
417	20230713	125800	144016930	12660	12660	12660	12660	4
418	20230713	125700	143966290	12640	12640	12640	12640	0
419	20230713	125600	143966290	12640	12640	12640	12640	0
420	20230713	125500	143966290	12640	12640	12640	12640	0
421	20230713	125400	143966290	12640	12640	12640	12640	0
422	20230713	125300	143966290	12640	12640	12640	12640	0
423	20230713	125200	143966290	12640	12640	12640	12640	0
424	20230713	125100	143966290	12640	12640	12640	12640	0
425	20230713	125000	143966290	12640	12640	12640	12640	0
426	20230713	124900	143966290	12640	12640	12640	12640	0
427	20230713	124800	143966290	12640	12640	12640	12640	0
428	20230713	124700	143966290	12640	12640	12640	12640	0
429	20230713	124600	143966290	12640	12640	12640	12640	0
430	20230713	124500	143966290	12640	12640	12640	12640	0
431	20230713	124400	143966290	12640	12640	12640	12640	0
432	20230713	124300	143966290	12640	12640	12640	12640	0
433	20230713	124200	143966290	12640	12640	12640	12640	0
434	20230713	124100	143966290	12640	12640	12640	12640	0
435	20230713	124000	143966290	12640	12640	12640	12640	0
436	20230713	123900	143966290	12640	12640	12640	12640	0
437	20230713	123800	143966290	12640	12640	12640	12640	0
438	20230713	123700	143966290	12640	12640	12640	12640	0
439	20230713	123600	143966290	12640	12640	12640	12640	0
440	20230713	123500	143966290	12640	12640	12640	12640	0
441	20230713	123400	143966290	12640	12640	12640	12640	0
442	20230713	123300	143966290	12640	12640	12640	12640	0
443	20230713	123200	143966290	12640	12640	12640	12640	22
444	20230713	123100	143688210	12640	12640	12640	12640	0
445	20230713	123000	143688210	12640	12640	12640	12640	0
446	20230713	122900	143688210	12640	12640	12640	12640	0
447	20230713	122800	143688210	12640	12640	12640	12640	51
448	20230713	122700	143043570	12640	12640	12640	12640	0
449	20230713	122600	143043570	12640	12640	12640	12640	0
450	20230713	122500	143043570	12640	12640	12640	12640	0
451	20230713	122400	143043570	12640	12640	12640	12640	1010
452	20230713	122300	130277170	12640	12650	12650	12640	2
453	20230713	122200	130251880	12640	12670	12670	12640	1000
454	20230713	122100	117602250	12680	12680	12680	12680	0
455	20230713	122000	117602250	12680	12680	12680	12680	0
456	20230713	121900	117602250	12680	12680	12680	12680	17
457	20230713	121800	117386690	12680	12680	12680	12680	0
458	20230713	121700	117386690	12680	12680	12680	12680	0
459	20230713	121600	117386690	12680	12680	12680	12680	0
460	20230713	121500	117386690	12680	12680	12680	12680	0
461	20230713	121400	117386690	12680	12680	12680	12680	0
462	20230713	121300	117386690	12680	12680	12680	12680	0
463	20230713	121200	117386690	12680	12680	12680	12680	0
464	20230713	121100	117386690	12680	12680	12680	12680	4
465	20230713	121000	117335970	12680	12680	12680	12680	0
466	20230713	120900	117335970	12680	12680	12680	12680	0
467	20230713	120800	117335970	12680	12680	12680	12680	0
468	20230713	120700	117335970	12680	12680	12680	12680	3
469	20230713	120600	117297930	12680	12680	12680	12680	6
470	20230713	120500	117221850	12690	12690	12690	12690	0
471	20230713	120400	117221850	12690	12690	12690	12690	0
472	20230713	120300	117221850	12690	12690	12690	12690	1
473	20230713	120200	117209160	12690	12690	12690	12690	0
474	20230713	120100	117209160	12690	12690	12690	12690	0
475	20230713	120000	117209160	12690	12690	12690	12690	6
476	20230713	115900	117133020	12690	12690	12690	12690	0
477	20230713	115800	117133020	12690	12690	12690	12690	0
478	20230713	115700	117133020	12690	12690	12690	12690	0
479	20230713	115600	117133020	12690	12690	12690	12690	0
480	20230713	115500	117133020	12690	12690	12690	12690	0
481	20230713	115400	117133020	12690	12690	12690	12690	2
482	20230713	115300	117107640	12680	12680	12680	12680	38
483	20230713	115200	116625800	12680	12680	12680	12680	51
484	20230713	115100	115979120	12680	12680	12680	12680	11
485	20230713	115000	115839640	12690	12690	12690	12690	1
486	20230713	114900	115826950	12680	12680	12680	12680	0
487	20230713	114800	115826950	12680	12680	12680	12680	100
488	20230713	114700	114558950	12690	12690	12690	12690	1
489	20230713	114600	114546260	12700	12700	12700	12700	7
490	20230713	114500	114457360	12700	12700	12700	12700	0
491	20230713	114400	114457360	12700	12700	12700	12700	0
492	20230713	114300	114457360	12700	12700	12700	12700	160
493	20230713	114200	112425360	12700	12700	12700	12700	0
494	20230713	114100	112425360	12700	12700	12700	12700	1
495	20230713	114000	112412660	12700	12700	12700	12700	0
496	20230713	113900	112412660	12700	12700	12700	12700	0
497	20230713	113800	112412660	12700	12700	12700	12700	0
498	20230713	113700	112412660	12700	12700	12700	12700	0
499	20230713	113600	112412660	12700	12700	12700	12700	0
500	20230713	113500	112412660	12700	12700	12700	12700	1
501	20230713	113400	112399960	12690	12690	12690	12690	0
502	20230713	113300	112399960	12690	12690	12690	12690	462
503	20230713	113200	106537180	12690	12690	12690	12690	0
504	20230713	113100	106537180	12690	12690	12690	12690	0
505	20230713	113000	106537180	12690	12690	12690	12690	0
506	20230713	112900	106537180	12690	12690	12690	12690	0
507	20230713	112800	106537180	12690	12690	12690	12690	0
508	20230713	112700	106537180	12690	12690	12690	12690	0
509	20230713	112600	106537180	12690	12690	12690	12690	0
510	20230713	112500	106537180	12690	12690	12690	12690	0
511	20230713	112400	106537180	12690	12690	12690	12690	20
512	20230713	112300	106283380	12690	12690	12690	12690	0
513	20230713	112200	106283380	12690	12690	12690	12690	0
514	20230713	112100	106283380	12690	12690	12690	12690	0
515	20230713	112000	106283380	12690	12690	12690	12690	0
516	20230713	111900	106283380	12690	12690	12690	12690	0
517	20230713	111800	106283380	12690	12690	12690	12690	0
518	20230713	111700	106283380	12690	12690	12690	12690	0
519	20230713	111600	106283380	12690	12690	12690	12690	0
520	20230713	111500	106283380	12690	12690	12690	12690	0
521	20230713	111400	106283380	12690	12690	12690	12690	0
522	20230713	111300	106283380	12690	12690	12690	12690	0
523	20230713	111200	106283380	12690	12690	12690	12690	0
524	20230713	111100	106283380	12690	12690	12690	12690	2
525	20230713	111000	106258000	12680	12680	12680	12680	0
526	20230713	110900	106258000	12680	12680	12680	12680	0
527	20230713	110800	106258000	12680	12680	12680	12680	0
528	20230713	110700	106258000	12680	12680	12680	12680	0
529	20230713	110600	106258000	12680	12680	12680	12680	0
530	20230713	110500	106258000	12680	12680	12680	12680	0
531	20230713	110400	106258000	12680	12680	12680	12680	0
532	20230713	110300	106258000	12680	12680	12680	12680	0
533	20230713	110200	106258000	12680	12680	12680	12680	0
534	20230713	110100	106258000	12680	12680	12680	12680	0
535	20230713	110000	106258000	12680	12680	12680	12680	393
536	20230713	105900	101274760	12680	12680	12680	12680	401
537	20230713	105800	96190080	12660	12660	12660	12660	0
538	20230713	105700	96190080	12660	12660	12660	12660	0
539	20230713	105600	96190080	12660	12660	12660	12660	0
540	20230713	105500	96190080	12660	12660	12660	12660	0
541	20230713	105400	96190080	12660	12660	12660	12660	1
542	20230713	105300	96177420	12650	12650	12650	12650	0
543	20230713	105200	96177420	12650	12650	12650	12650	0
544	20230713	105100	96177420	12650	12650	12650	12650	1
545	20230713	105000	96164770	12650	12650	12650	12650	0
546	20230713	104900	96164770	12650	12650	12650	12650	0
547	20230713	104800	96164770	12650	12650	12650	12650	0
548	20230713	104700	96164770	12650	12650	12650	12650	0
549	20230713	104600	96164770	12650	12650	12650	12650	32
550	20230713	104500	95759970	12650	12650	12650	12650	0
551	20230713	104400	95759970	12650	12650	12650	12650	0
552	20230713	104300	95759970	12650	12650	12650	12650	0
553	20230713	104200	95759970	12650	12650	12650	12650	5
554	20230713	104100	95696720	12650	12650	12650	12650	0
555	20230713	104000	95696720	12650	12680	12680	12650	101
556	20230713	103900	94418030	12680	12680	12680	12680	1
557	20230713	103800	94405350	12680	12680	12680	12680	0
558	20230713	103700	94405350	12680	12680	12680	12680	4
559	20230713	103600	94354630	12680	12680	12680	12680	0
560	20230713	103500	94354630	12680	12680	12680	12680	0
561	20230713	103400	94354630	12680	12680	12680	12680	7
562	20230713	103300	94265870	12680	12680	12680	12680	0
563	20230713	103200	94265870	12680	12650	12680	12650	717
564	20230713	103100	85179630	12650	12650	12650	12650	1136
565	20230713	103000	70809230	12640	12640	12640	12640	0
566	20230713	102900	70809230	12640	12640	12640	12640	0
567	20230713	102800	70809230	12640	12640	12640	12640	1
568	20230713	102700	70796590	12640	12640	12640	12640	12
569	20230713	102600	70644910	12650	12650	12650	12650	0
570	20230713	102500	70644910	12650	12650	12650	12650	20
571	20230713	102400	70391910	12650	12650	12650	12650	1
572	20230713	102300	70379260	12650	12640	12650	12640	41
573	20230713	102200	69861010	12640	12640	12640	12640	1
574	20230713	102100	69848370	12640	12630	12640	12630	160
575	20230713	102000	67826030	12640	12640	12640	12640	0
576	20230713	101900	67826030	12640	12650	12650	12640	149
577	20230713	101800	65942470	12650	12650	12650	12650	40
578	20230713	101700	65436470	12650	12650	12650	12650	2
579	20230713	101600	65411170	12650	12650	12650	12650	1
580	20230713	101500	65398520	12640	12640	12640	12640	47
581	20230713	101400	64804440	12650	12650	12650	12640	119
582	20230713	101300	63300010	12650	12650	12650	12650	0
583	20230713	101200	63300010	12650	12650	12650	12650	5
584	20230713	101100	63236760	12650	12650	12650	12650	45
585	20230713	101000	62667510	12650	12650	12650	12650	0
586	20230713	100900	62667510	12650	12650	12650	12650	0
587	20230713	100800	62667510	12650	12650	12650	12650	0
588	20230713	100700	62667510	12650	12650	12650	12650	0
589	20230713	100600	62667510	12650	12650	12650	12650	0
590	20230713	100500	62667510	12650	12650	12650	12650	50
591	20230713	100400	62035010	12650	12650	12650	12650	0
592	20230713	100300	62035010	12650	12670	12670	12650	311
593	20230713	100200	58095800	12680	12680	12680	12680	0
594	20230713	100100	58095800	12680	12680	12680	12680	0
595	20230713	100000	58095800	12680	12680	12680	12680	3
596	20230713	095900	58057760	12660	12660	12660	12660	11
597	20230713	095800	57918500	12680	12680	12680	12680	0
598	20230713	095700	57918500	12680	12680	12680	12680	0
599	20230713	095600	57918500	12680	12680	12680	12680	0
600	20230713	095500	57918500	12680	12680	12680	12680	1
601	20230713	095400	57905820	12660	12660	12660	12660	0
602	20230713	095300	57905820	12660	12660	12660	12660	1
603	20230713	095200	57893160	12660	12660	12660	12660	0
604	20230713	095100	57893160	12660	12660	12660	12660	700
605	20230713	095000	49031160	12660	12660	12660	12660	1
606	20230713	094900	49018500	12690	12690	12690	12690	0
607	20230713	094800	49018500	12690	12690	12690	12690	0
608	20230713	094700	49018500	12690	12690	12690	12690	0
609	20230713	094600	49018500	12690	12690	12690	12690	0
610	20230713	094500	49018500	12690	12690	12690	12690	0
611	20230713	094400	49018500	12690	12690	12690	12690	0
612	20230713	094300	49018500	12690	12690	12690	12690	0
613	20230713	094200	49018500	12690	12690	12690	12690	2
614	20230713	094100	48993120	12690	12690	12690	12690	0
615	20230713	094000	48993120	12690	12690	12690	12690	66
616	20230713	093900	48155580	12690	12690	12690	12690	10
617	20230713	093800	48028680	12680	12680	12680	12680	0
618	20230713	093700	48028680	12680	12680	12680	12680	2
619	20230713	093600	48003320	12680	12680	12680	12680	2
620	20230713	093500	47977960	12680	12680	12680	12680	2
621	20230713	093400	47952600	12690	12690	12690	12690	1
622	20230713	093300	47939910	12660	12660	12660	12660	0
623	20230713	093200	47939910	12660	12670	12670	12660	1000
624	20230713	093100	35271870	12690	12680	12690	12680	3
625	20230713	093000	35233810	12670	12670	12670	12670	0
626	20230713	092900	35233810	12670	12670	12670	12670	0
627	20230713	092800	35233810	12670	12670	12670	12670	102
628	20230713	092700	33941470	12670	12670	12670	12670	0
629	20230713	092600	33941470	12670	12670	12670	12670	6
630	20230713	092500	33865450	12690	12690	12690	12690	1
631	20230713	092400	33852760	12690	12690	12690	12690	2
632	20230713	092300	33827380	12690	12690	12690	12690	0
633	20230713	092200	33827380	12690	12670	12690	12670	433
634	20230713	092100	28337640	12670	12670	12670	12670	0
635	20230713	092000	28337640	12670	12670	12670	12670	30
636	20230713	091900	27957540	12680	12680	12680	12680	0
637	20230713	091800	27957540	12680	12680	12680	12680	1
638	20230713	091700	27944860	12680	12680	12680	12680	2
639	20230713	091600	27919500	12630	12670	12670	12600	1160
640	20230713	091500	13256990	12650	12650	12650	12650	0
641	20230713	091400	13256990	12650	12650	12650	12650	0
642	20230713	091300	13256990	12650	12650	12650	12650	977
643	20230713	091200	897940	12640	12640	12640	12640	4
644	20230713	091100	847380	12640	12640	12640	12640	0
645	20230713	091000	847380	12640	12640	12640	12640	12
646	20230713	090900	695700	12640	12640	12640	12640	5
647	20230713	090800	632500	12650	12650	12650	12650	0
648	20230713	090700	632500	12650	12650	12650	12650	1
649	20230713	090600	619850	12650	12650	12650	12650	0
650	20230713	090500	619850	12650	12650	12650	12650	0
651	20230713	090400	619850	12650	12650	12650	12650	0
652	20230713	090300	619850	12650	12650	12650	12650	0
653	20230713	090200	619850	12650	12650	12650	12650	5
654	20230713	090100	556600	12650	12650	12650	12650	10
655	20230713	090000	430100	12650	12650	12650	12650	34