KissMeData/282690/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204000	108610010	11800	11800	11800	11800	65
3	20230705	203900	108610010	11800	11800	11800	11800	0
4	20230705	203800	108610010	11800	11800	11800	11800	0
5	20230705	203700	108610010	11800	11800	11800	11800	0
6	20230705	203600	108610010	11800	11800	11800	11800	0
7	20230705	203500	108610010	11800	11800	11800	11800	0
8	20230705	203400	108610010	11800	11800	11800	11800	0
9	20230705	203300	108610010	11800	11800	11800	11800	0
10	20230705	203200	108610010	11800	11800	11800	11800	0
11	20230705	203100	108610010	11800	11800	11800	11800	0
12	20230705	203000	108610010	11800	11800	11800	11800	0
13	20230705	202900	108610010	11800	11800	11800	11800	0
14	20230705	202800	108610010	11800	11800	11800	11800	0
15	20230705	202700	108610010	11800	11800	11800	11800	0
16	20230705	202600	108610010	11800	11800	11800	11800	0
17	20230705	202500	108610010	11800	11800	11800	11800	0
18	20230705	202400	108610010	11800	11800	11800	11800	0
19	20230705	202300	108610010	11800	11800	11800	11800	0
20	20230705	202200	108610010	11800	11800	11800	11800	0
21	20230705	202100	108610010	11800	11800	11800	11800	0
22	20230705	202000	108610010	11800	11800	11800	11800	0
23	20230705	201900	108610010	11800	11800	11800	11800	0
24	20230705	201800	108610010	11800	11800	11800	11800	0
25	20230705	201700	108610010	11800	11800	11800	11800	0
26	20230705	201600	108610010	11800	11800	11800	11800	0
27	20230705	201500	108610010	11800	11800	11800	11800	0
28	20230705	201400	108610010	11800	11800	11800	11800	0
29	20230705	201300	108610010	11800	11800	11800	11800	0
30	20230705	201200	108610010	11800	11800	11800	11800	0
31	20230705	201100	108610010	11800	11800	11800	11800	0
32	20230705	201000	108610010	11800	11800	11800	11800	65
33	20230705	200900	108610010	11800	11800	11800	11800	0
34	20230705	200800	108610010	11800	11800	11800	11800	0
35	20230705	200700	108610010	11800	11800	11800	11800	0
36	20230705	200600	108610010	11800	11800	11800	11800	0
37	20230705	200500	108610010	11800	11800	11800	11800	0
38	20230705	200400	108610010	11800	11800	11800	11800	0
39	20230705	200300	108610010	11800	11800	11800	11800	0
40	20230705	200200	108610010	11800	11800	11800	11800	0
41	20230705	200100	108610010	11800	11800	11800	11800	0
42	20230705	200000	108610010	11800	11800	11800	11800	0
43	20230705	195900	108610010	11800	11800	11800	11800	0
44	20230705	195800	108610010	11800	11800	11800	11800	0
45	20230705	195700	108610010	11800	11800	11800	11800	0
46	20230705	195600	108610010	11800	11800	11800	11800	0
47	20230705	195500	108610010	11800	11800	11800	11800	0
48	20230705	195400	108610010	11800	11800	11800	11800	0
49	20230705	195300	108610010	11800	11800	11800	11800	0
50	20230705	195200	108610010	11800	11800	11800	11800	0
51	20230705	195100	108610010	11800	11800	11800	11800	0
52	20230705	195000	108610010	11800	11800	11800	11800	0
53	20230705	194900	108610010	11800	11800	11800	11800	0
54	20230705	194800	108610010	11800	11800	11800	11800	0
55	20230705	194700	108610010	11800	11800	11800	11800	0
56	20230705	194600	108610010	11800	11800	11800	11800	0
57	20230705	194500	108610010	11800	11800	11800	11800	0
58	20230705	194400	108610010	11800	11800	11800	11800	0
59	20230705	194300	108610010	11800	11800	11800	11800	0
60	20230705	194200	108610010	11800	11800	11800	11800	0
61	20230705	194100	108610010	11800	11800	11800	11800	0
62	20230705	194000	108610010	11800	11800	11800	11800	65
63	20230705	193900	108610010	11800	11800	11800	11800	0
64	20230705	193800	108610010	11800	11800	11800	11800	0
65	20230705	193700	108610010	11800	11800	11800	11800	0
66	20230705	193600	108610010	11800	11800	11800	11800	0
67	20230705	193500	108610010	11800	11800	11800	11800	0
68	20230705	193400	108610010	11800	11800	11800	11800	0
69	20230705	193300	108610010	11800	11800	11800	11800	0
70	20230705	193200	108610010	11800	11800	11800	11800	0
71	20230705	193100	108610010	11800	11800	11800	11800	0
72	20230705	193000	108610010	11800	11800	11800	11800	0
73	20230705	192900	108610010	11800	11800	11800	11800	0
74	20230705	192800	108610010	11800	11800	11800	11800	0
75	20230705	192700	108610010	11800	11800	11800	11800	0
76	20230705	192600	108610010	11800	11800	11800	11800	0
77	20230705	192500	108610010	11800	11800	11800	11800	0
78	20230705	192400	108610010	11800	11800	11800	11800	0
79	20230705	192300	108610010	11800	11800	11800	11800	0
80	20230705	192200	108610010	11800	11800	11800	11800	0
81	20230705	192100	108610010	11800	11800	11800	11800	0
82	20230705	192000	108610010	11800	11800	11800	11800	0
83	20230705	191900	108610010	11800	11800	11800	11800	0
84	20230705	191800	108610010	11800	11800	11800	11800	0
85	20230705	191700	108610010	11800	11800	11800	11800	0
86	20230705	191600	108610010	11800	11800	11800	11800	0
87	20230705	191500	108610010	11800	11800	11800	11800	0
88	20230705	191400	108610010	11800	11800	11800	11800	0
89	20230705	191300	108610010	11800	11800	11800	11800	0
90	20230705	191200	108610010	11800	11800	11800	11800	0
91	20230705	191100	108610010	11800	11800	11800	11800	0
92	20230705	191000	108610010	11800	11800	11800	11800	65
93	20230705	190900	108610010	11800	11800	11800	11800	0
94	20230705	190800	108610010	11800	11800	11800	11800	0
95	20230705	190700	108610010	11800	11800	11800	11800	0
96	20230705	190600	108610010	11800	11800	11800	11800	0
97	20230705	190500	108610010	11800	11800	11800	11800	0
98	20230705	190400	108610010	11800	11800	11800	11800	0
99	20230705	190300	108610010	11800	11800	11800	11800	0
100	20230705	190200	108610010	11800	11800	11800	11800	0
101	20230705	190100	108610010	11800	11800	11800	11800	0
102	20230705	190000	108610010	11800	11800	11800	11800	0
103	20230705	185900	108610010	11800	11800	11800	11800	0
104	20230705	185800	108610010	11800	11800	11800	11800	0
105	20230705	185700	108610010	11800	11800	11800	11800	0
106	20230705	185600	108610010	11800	11800	11800	11800	0
107	20230705	185500	108610010	11800	11800	11800	11800	0
108	20230705	185400	108610010	11800	11800	11800	11800	0
109	20230705	185300	108610010	11800	11800	11800	11800	0
110	20230705	185200	108610010	11800	11800	11800	11800	0
111	20230705	185100	108610010	11800	11800	11800	11800	0
112	20230705	185000	108610010	11800	11800	11800	11800	0
113	20230705	184900	108610010	11800	11800	11800	11800	0
114	20230705	184800	108610010	11800	11800	11800	11800	0
115	20230705	184700	108610010	11800	11800	11800	11800	0
116	20230705	184600	108610010	11800	11800	11800	11800	0
117	20230705	184500	108610010	11800	11800	11800	11800	0
118	20230705	184400	108610010	11800	11800	11800	11800	0
119	20230705	184300	108610010	11800	11800	11800	11800	0
120	20230705	184200	108610010	11800	11800	11800	11800	0
121	20230705	184100	108610010	11800	11800	11800	11800	0
122	20230705	184000	108610010	11800	11800	11800	11800	65
123	20230705	183900	108610010	11800	11800	11800	11800	0
124	20230705	183800	108610010	11800	11800	11800	11800	0
125	20230705	183700	108610010	11800	11800	11800	11800	0
126	20230705	183600	108610010	11800	11800	11800	11800	0
127	20230705	183500	108610010	11800	11800	11800	11800	0
128	20230705	183400	108610010	11800	11800	11800	11800	0
129	20230705	183300	108610010	11800	11800	11800	11800	0
130	20230705	183200	108610010	11800	11800	11800	11800	0
131	20230705	183100	108610010	11800	11800	11800	11800	0
132	20230705	183000	108610010	11800	11800	11800	11800	0
133	20230705	182900	108610010	11800	11800	11800	11800	0
134	20230705	182800	108610010	11800	11800	11800	11800	0
135	20230705	182700	108610010	11800	11800	11800	11800	0
136	20230705	182600	108610010	11800	11800	11800	11800	0
137	20230705	182500	108610010	11800	11800	11800	11800	0
138	20230705	182400	108610010	11800	11800	11800	11800	0
139	20230705	182300	108610010	11800	11800	11800	11800	0
140	20230705	182200	108610010	11800	11800	11800	11800	0
141	20230705	182100	108610010	11800	11800	11800	11800	0
142	20230705	182000	108610010	11800	11800	11800	11800	0
143	20230705	181900	108610010	11800	11800	11800	11800	0
144	20230705	181800	108610010	11800	11800	11800	11800	0
145	20230705	181700	108610010	11800	11800	11800	11800	0
146	20230705	181600	108610010	11800	11800	11800	11800	0
147	20230705	181500	108610010	11800	11800	11800	11800	0
148	20230705	181400	108610010	11800	11800	11800	11800	0
149	20230705	181300	108610010	11800	11800	11800	11800	0
150	20230705	181200	108610010	11800	11800	11800	11800	0
151	20230705	181100	108610010	11800	11800	11800	11800	0
152	20230705	181000	108610010	11800	11800	11800	11800	65
153	20230705	180900	108610010	11800	11800	11800	11800	0
154	20230705	180800	108610010	11800	11800	11800	11800	0
155	20230705	180700	108610010	11800	11800	11800	11800	0
156	20230705	180600	108610010	11800	11800	11800	11800	0
157	20230705	180500	108610010	11800	11800	11800	11800	0
158	20230705	180400	108610010	11800	11800	11800	11800	0
159	20230705	180300	108610010	11800	11800	11800	11800	0
160	20230705	180200	108610010	11800	11800	11800	11800	0
161	20230705	180100	108610010	11800	11800	11800	11800	0
162	20230705	180000	108610010	11800	11800	11800	11800	0
163	20230705	175900	108610010	11800	11800	11800	11800	0
164	20230705	175800	108610010	11800	11800	11800	11800	0
165	20230705	175700	108610010	11800	11800	11800	11800	0
166	20230705	175600	108610010	11800	11800	11800	11800	0
167	20230705	175500	108610010	11800	11800	11800	11800	0
168	20230705	175400	108610010	11800	11800	11800	11800	0
169	20230705	175300	108610010	11800	11800	11800	11800	0
170	20230705	175200	108610010	11800	11800	11800	11800	0
171	20230705	175100	108610010	11800	11800	11800	11800	0
172	20230705	175000	108610010	11800	11800	11800	11800	0
173	20230705	174900	108610010	11800	11800	11800	11800	0
174	20230705	174800	108610010	11800	11800	11800	11800	0
175	20230705	174700	108610010	11800	11800	11800	11800	0
176	20230705	174600	108610010	11800	11800	11800	11800	0
177	20230705	174500	108610010	11800	11800	11800	11800	0
178	20230705	174400	108610010	11800	11800	11800	11800	0
179	20230705	174300	108610010	11800	11800	11800	11800	0
180	20230705	174200	108610010	11800	11800	11800	11800	0
181	20230705	174100	108610010	11800	11800	11800	11800	0
182	20230705	174000	108610010	11800	11800	11800	11800	65
183	20230705	173900	108610010	11800	11800	11800	11800	0
184	20230705	173800	108610010	11800	11800	11800	11800	0
185	20230705	173700	108610010	11800	11800	11800	11800	0
186	20230705	173600	108610010	11800	11800	11800	11800	0
187	20230705	173500	108610010	11800	11800	11800	11800	0
188	20230705	173400	108610010	11800	11800	11800	11800	0
189	20230705	173300	108610010	11800	11800	11800	11800	0
190	20230705	173200	108610010	11800	11800	11800	11800	0
191	20230705	173100	108610010	11800	11800	11800	11800	0
192	20230705	173000	108610010	11800	11800	11800	11800	0
193	20230705	172900	108610010	11800	11800	11800	11800	0
194	20230705	172800	108610010	11800	11800	11800	11800	0
195	20230705	172700	108610010	11800	11800	11800	11800	0
196	20230705	172600	108610010	11800	11800	11800	11800	0
197	20230705	172500	108610010	11800	11800	11800	11800	0
198	20230705	172400	108610010	11800	11800	11800	11800	0
199	20230705	172300	108610010	11800	11800	11800	11800	0
200	20230705	172200	108610010	11800	11800	11800	11800	0
201	20230705	172100	108610010	11800	11800	11800	11800	0
202	20230705	172000	108610010	11800	11800	11800	11800	0
203	20230705	171900	108610010	11800	11800	11800	11800	0
204	20230705	171800	108610010	11800	11800	11800	11800	0
205	20230705	171700	108610010	11800	11800	11800	11800	0
206	20230705	171600	108610010	11800	11800	11800	11800	0
207	20230705	171500	108610010	11800	11800	11800	11800	0
208	20230705	171400	108610010	11800	11800	11800	11800	0
209	20230705	171300	108610010	11800	11800	11800	11800	0
210	20230705	171200	108610010	11800	11800	11800	11800	0
211	20230705	171100	108610010	11800	11800	11800	11800	0
212	20230705	171000	108610010	11800	11800	11800	11800	65
213	20230705	170900	108610010	11800	11800	11800	11800	0
214	20230705	170800	108610010	11800	11800	11800	11800	0
215	20230705	170700	108610010	11800	11800	11800	11800	0
216	20230705	170600	108610010	11800	11800	11800	11800	0
217	20230705	170500	108610010	11800	11800	11800	11800	0
218	20230705	170400	108610010	11800	11800	11800	11800	0
219	20230705	170300	108610010	11800	11800	11800	11800	0
220	20230705	170200	108610010	11800	11800	11800	11800	0
221	20230705	170100	108610010	11800	11800	11800	11800	0
222	20230705	170000	108610010	11800	11800	11800	11800	0
223	20230705	165900	108610010	11800	11800	11800	11800	0
224	20230705	165800	108610010	11800	11800	11800	11800	0
225	20230705	165700	108610010	11800	11800	11800	11800	0
226	20230705	165600	108610010	11800	11800	11800	11800	0
227	20230705	165500	108610010	11800	11800	11800	11800	0
228	20230705	165400	108610010	11800	11800	11800	11800	0
229	20230705	165300	108610010	11800	11800	11800	11800	0
230	20230705	165200	108610010	11800	11800	11800	11800	0
231	20230705	165100	108610010	11800	11800	11800	11800	0
232	20230705	165000	108610010	11800	11800	11800	11800	0
233	20230705	164900	108610010	11800	11800	11800	11800	0
234	20230705	164800	108610010	11800	11800	11800	11800	0
235	20230705	164700	108610010	11800	11800	11800	11800	0
236	20230705	164600	108610010	11800	11800	11800	11800	0
237	20230705	164500	108610010	11800	11800	11800	11800	0
238	20230705	164400	108610010	11800	11800	11800	11800	0
239	20230705	164300	108610010	11800	11800	11800	11800	0
240	20230705	164200	108610010	11800	11800	11800	11800	0
241	20230705	164100	108610010	11800	11800	11800	11800	0
242	20230705	164000	108610010	11800	11800	11800	11800	65
243	20230705	163900	108610010	11800	11800	11800	11800	0
244	20230705	163800	108610010	11800	11800	11800	11800	0
245	20230705	163700	108610010	11800	11800	11800	11800	0
246	20230705	163600	108610010	11800	11800	11800	11800	0
247	20230705	163500	108610010	11800	11800	11800	11800	0
248	20230705	163400	108610010	11800	11800	11800	11800	0
249	20230705	163300	108610010	11800	11800	11800	11800	0
250	20230705	163200	108610010	11800	11800	11800	11800	0
251	20230705	163100	108610010	11800	11800	11800	11800	0
252	20230705	163000	108610010	11800	11800	11800	11800	0
253	20230705	162900	108610010	11800	11800	11800	11800	0
254	20230705	162800	108610010	11800	11800	11800	11800	0
255	20230705	162700	108610010	11800	11800	11800	11800	0
256	20230705	162600	108610010	11800	11800	11800	11800	0
257	20230705	162500	108610010	11800	11800	11800	11800	0
258	20230705	162400	108610010	11800	11800	11800	11800	0
259	20230705	162300	108610010	11800	11800	11800	11800	0
260	20230705	162200	108610010	11800	11800	11800	11800	0
261	20230705	162100	108610010	11800	11800	11800	11800	0
262	20230705	162000	108610010	11800	11800	11800	11800	0
263	20230705	161900	108610010	11800	11800	11800	11800	0
264	20230705	161800	108610010	11800	11800	11800	11800	0
265	20230705	161700	108610010	11800	11800	11800	11800	0
266	20230705	161600	108610010	11800	11800	11800	11800	0
267	20230705	161500	108610010	11800	11800	11800	11800	0
268	20230705	161400	108610010	11800	11800	11800	11800	0
269	20230705	161300	108610010	11800	11800	11800	11800	0
270	20230705	161200	108610010	11800	11800	11800	11800	0
271	20230705	161100	108610010	11800	11800	11800	11800	0
272	20230705	161000	108610010	11800	11800	11800	11800	65
273	20230705	160900	108610010	11800	11800	11800	11800	0
274	20230705	160800	108610010	11800	11800	11800	11800	0
275	20230705	160700	108610010	11800	11800	11800	11800	0
276	20230705	160600	108610010	11800	11800	11800	11800	0
277	20230705	160500	108610010	11800	11800	11800	11800	0
278	20230705	160400	108610010	11800	11800	11800	11800	0
279	20230705	160300	108610010	11800	11800	11800	11800	0
280	20230705	160200	108610010	11800	11800	11800	11800	0
281	20230705	160100	108610010	11800	11800	11800	11800	0
282	20230705	160000	108610010	11800	11800	11800	11800	0
283	20230705	155900	108610010	11800	11800	11800	11800	0
284	20230705	155800	108610010	11800	11800	11800	11800	0
285	20230705	155700	108610010	11800	11800	11800	11800	0
286	20230705	155600	108610010	11800	11800	11800	11800	0
287	20230705	155500	108610010	11800	11800	11800	11800	0
288	20230705	155400	108610010	11800	11800	11800	11800	0
289	20230705	155300	108610010	11800	11800	11800	11800	0
290	20230705	155200	108610010	11800	11800	11800	11800	0
291	20230705	155100	108610010	11800	11800	11800	11800	0
292	20230705	155000	108610010	11800	11800	11800	11800	0
293	20230705	154900	108610010	11800	11800	11800	11800	0
294	20230705	154800	108610010	11800	11800	11800	11800	0
295	20230705	154700	108610010	11800	11800	11800	11800	0
296	20230705	154600	108610010	11800	11800	11800	11800	0
297	20230705	154500	108610010	11800	11800	11800	11800	0
298	20230705	154400	108610010	11800	11800	11800	11800	0
299	20230705	154300	108610010	11800	11800	11800	11800	0
300	20230705	154200	108610010	11800	11800	11800	11800	0
301	20230705	154100	108610010	11800	11800	11800	11800	0
302	20230705	154000	108610010	11800	11800	11800	11800	65
303	20230705	153900	108610010	11800	11800	11800	11800	0
304	20230705	153800	108610010	11800	11800	11800	11800	0
305	20230705	153700	108610010	11800	11800	11800	11800	0
306	20230705	153600	108610010	11800	11800	11800	11800	0
307	20230705	153500	108610010	11800	11800	11800	11800	0
308	20230705	153400	108610010	11800	11800	11800	11800	0
309	20230705	153300	108610010	11800	11800	11800	11800	0
310	20230705	153200	108610010	11800	11800	11800	11800	0
311	20230705	153100	108610010	11800	11800	11800	11800	0
312	20230705	153000	108610010	11800	11800	11800	11800	65
313	20230705	152900	107843010	11850	11850	11850	11850	0
314	20230705	152800	107843010	11850	11850	11850	11850	0
315	20230705	152700	107843010	11850	11850	11850	11850	0
316	20230705	152600	107843010	11850	11850	11850	11850	0
317	20230705	152500	107843010	11850	11850	11850	11850	0
318	20230705	152400	107843010	11850	11850	11850	11850	0
319	20230705	152300	107843010	11850	11850	11850	11850	0
320	20230705	152200	107843010	11850	11850	11850	11850	0
321	20230705	152100	107843010	11850	11850	11850	11850	0
322	20230705	152000	107843010	11850	11850	11850	11850	0
323	20230705	151900	107843010	11850	11800	11850	11800	201
324	20230705	151800	105471160	11800	11800	11800	11800	100
325	20230705	151700	104291160	11850	11850	11850	11850	0
326	20230705	151600	104291160	11850	11850	11850	11850	1
327	20230705	151500	104279310	11800	11800	11800	11800	0
328	20230705	151400	104279310	11800	11800	11800	11800	0
329	20230705	151300	104279310	11800	11800	11800	11800	0
330	20230705	151200	104279310	11800	11800	11800	11800	0
331	20230705	151100	104279310	11800	11800	11800	11800	0
332	20230705	151000	104279310	11800	11800	11800	11800	1
333	20230705	150900	104267510	11850	11850	11850	11850	0
334	20230705	150800	104267510	11850	11850	11850	11850	2
335	20230705	150700	104243810	11850	11850	11850	11850	0
336	20230705	150600	104243810	11850	11850	11850	11850	0
337	20230705	150500	104243810	11850	11850	11850	11850	0
338	20230705	150400	104243810	11850	11850	11850	11850	0
339	20230705	150300	104243810	11850	11850	11850	11850	0
340	20230705	150200	104243810	11850	11850	11850	11850	0
341	20230705	150100	104243810	11850	11850	11850	11850	0
342	20230705	150000	104243810	11850	11850	11850	11850	0
343	20230705	145900	104243810	11850	11850	11850	11850	12
344	20230705	145800	104101610	11850	11850	11850	11850	0
345	20230705	145700	104101610	11850	11850	11850	11850	0
346	20230705	145600	104101610	11850	11840	11850	11840	115
347	20230705	145500	102739620	11840	11840	11840	11840	0
348	20230705	145400	102739620	11840	11840	11840	11840	0
349	20230705	145300	102739620	11840	11840	11840	11840	0
350	20230705	145200	102739620	11840	11840	11840	11840	0
351	20230705	145100	102739620	11840	11840	11840	11840	0
352	20230705	145000	102739620	11840	11810	11840	11800	320
353	20230705	144900	98962640	11800	11800	11800	11800	0
354	20230705	144800	98962640	11800	11800	11800	11800	0
355	20230705	144700	98962640	11800	11800	11800	11800	0
356	20230705	144600	98962640	11800	11800	11800	11800	0
357	20230705	144500	98962640	11800	11800	11800	11800	0
358	20230705	144400	98962640	11800	11800	11800	11800	0
359	20230705	144300	98962640	11800	11800	11800	11800	0
360	20230705	144200	98962640	11800	11800	11800	11800	0
361	20230705	144100	98962640	11800	11800	11800	11800	0
362	20230705	144000	98962640	11800	11800	11800	11800	0
363	20230705	143900	98962640	11800	11800	11800	11800	0
364	20230705	143800	98962640	11800	11800	11800	11800	0
365	20230705	143700	98962640	11800	11800	11800	11800	0
366	20230705	143600	98962640	11800	11800	11800	11800	0
367	20230705	143500	98962640	11800	11800	11800	11800	0
368	20230705	143400	98962640	11800	11800	11800	11800	0
369	20230705	143300	98962640	11800	11800	11800	11800	1
370	20230705	143200	98950840	11840	11840	11840	11840	0
371	20230705	143100	98950840	11840	11840	11840	11840	1
372	20230705	143000	98939000	11830	11830	11830	11830	0
373	20230705	142900	98939000	11830	11830	11830	11830	0
374	20230705	142800	98939000	11830	11830	11830	11830	0
375	20230705	142700	98939000	11830	11830	11830	11830	100
376	20230705	142600	97756000	11830	11830	11830	11830	0
377	20230705	142500	97756000	11830	11830	11830	11830	0
378	20230705	142400	97756000	11830	11830	11830	11830	0
379	20230705	142300	97756000	11830	11830	11830	11830	0
380	20230705	142200	97756000	11830	11830	11830	11830	0
381	20230705	142100	97756000	11830	11830	11830	11830	50
382	20230705	142000	97164500	11840	11840	11840	11840	0
383	20230705	141900	97164500	11840	11840	11840	11840	0
384	20230705	141800	97164500	11840	11840	11840	11840	0
385	20230705	141700	97164500	11840	11840	11840	11840	0
386	20230705	141600	97164500	11840	11840	11840	11840	0
387	20230705	141500	97164500	11840	11840	11840	11840	0
388	20230705	141400	97164500	11840	11840	11840	11840	0
389	20230705	141300	97164500	11840	11840	11840	11840	0
390	20230705	141200	97164500	11840	11840	11840	11840	0
391	20230705	141100	97164500	11840	11840	11840	11840	0
392	20230705	141000	97164500	11840	11840	11840	11840	0
393	20230705	140900	97164500	11840	11840	11840	11840	0
394	20230705	140800	97164500	11840	11840	11840	11840	0
395	20230705	140700	97164500	11840	11840	11840	11840	0
396	20230705	140600	97164500	11840	11840	11840	11840	0
397	20230705	140500	97164500	11840	11840	11840	11840	0
398	20230705	140400	97164500	11840	11840	11840	11840	2
399	20230705	140300	97140820	11840	11840	11840	11840	0
400	20230705	140200	97140820	11840	11840	11840	11840	0
401	20230705	140100	97140820	11840	11810	11840	11800	15
402	20230705	140000	96963710	11820	11820	11820	11820	0
403	20230705	135900	96963710	11820	11820	11820	11820	0
404	20230705	135800	96963710	11820	11840	11840	11820	3
405	20230705	135700	96928220	11840	11840	11840	11840	4
406	20230705	135600	96880860	11840	11840	11840	11840	0
407	20230705	135500	96880860	11840	11840	11840	11840	1
408	20230705	135400	96869020	11840	11840	11840	11840	3
409	20230705	135300	96833500	11840	11840	11840	11840	0
410	20230705	135200	96833500	11840	11840	11840	11840	1
411	20230705	135100	96821660	11800	11800	11800	11800	0
412	20230705	135000	96821660	11800	11800	11800	11800	0
413	20230705	134900	96821660	11800	11840	11840	11800	5
414	20230705	134800	96762580	11840	11840	11840	11840	0
415	20230705	134700	96762580	11840	11840	11840	11840	0
416	20230705	134600	96762580	11840	11840	11840	11840	0
417	20230705	134500	96762580	11840	11800	11840	11800	6
418	20230705	134400	96691700	11800	11800	11800	11800	0
419	20230705	134300	96691700	11800	11800	11800	11800	0
420	20230705	134200	96691700	11800	11800	11800	11800	0
421	20230705	134100	96691700	11800	11800	11800	11800	0
422	20230705	134000	96691700	11800	11800	11800	11800	0
423	20230705	133900	96691700	11800	11800	11800	11800	0
424	20230705	133800	96691700	11800	11810	11810	11800	360
425	20230705	133700	92442850	11850	11850	11850	11850	4
426	20230705	133600	92395450	11850	11850	11850	11850	1
427	20230705	133500	92383600	11850	11850	11850	11850	0
428	20230705	133400	92383600	11850	11850	11850	11850	0
429	20230705	133300	92383600	11850	11850	11850	11850	1
430	20230705	133200	92371750	11800	11800	11800	11800	0
431	20230705	133100	92371750	11800	11800	11800	11800	0
432	20230705	133000	92371750	11800	11800	11800	11800	0
433	20230705	132900	92371750	11800	11800	11800	11800	311
434	20230705	132800	88701950	11820	11820	11820	11820	0
435	20230705	132700	88701950	11820	11820	11820	11820	11
436	20230705	132600	88571930	11850	11820	11850	11820	4
437	20230705	132500	88524620	11810	11810	11810	11810	42
438	20230705	132400	88028600	11810	11810	11810	11810	293
439	20230705	132300	84568270	11820	11820	11820	11820	39
440	20230705	132200	84107290	11820	11820	11820	11820	0
441	20230705	132100	84107290	11820	11820	11820	11820	215
442	20230705	132000	81565990	11820	11820	11820	11820	0
443	20230705	131900	81565990	11820	11820	11820	11820	0
444	20230705	131800	81565990	11820	11820	11820	11820	0
445	20230705	131700	81565990	11820	11820	11820	11820	0
446	20230705	131600	81565990	11820	11820	11820	11820	5
447	20230705	131500	81506890	11810	11810	11810	11810	0
448	20230705	131400	81506890	11810	11810	11810	11810	0
449	20230705	131300	81506890	11810	11810	11810	11810	0
450	20230705	131200	81506890	11810	11810	11810	11810	0
451	20230705	131100	81506890	11810	11810	11810	11810	0
452	20230705	131000	81506890	11810	11810	11810	11810	0
453	20230705	130900	81506890	11810	11810	11810	11810	0
454	20230705	130800	81506890	11810	11810	11810	11810	0
455	20230705	130700	81506890	11810	11810	11810	11810	0
456	20230705	130600	81506890	11810	11810	11810	11810	0
457	20230705	130500	81506890	11810	11810	11810	11810	0
458	20230705	130400	81506890	11810	11810	11810	11810	0
459	20230705	130300	81506890	11810	11810	11810	11810	0
460	20230705	130200	81506890	11810	11820	11820	11810	246
461	20230705	130100	78599550	11810	11810	11810	11810	0
462	20230705	130000	78599550	11810	11810	11810	11810	0
463	20230705	125900	78599550	11810	11810	11810	11810	0
464	20230705	125800	78599550	11810	11810	11810	11810	0
465	20230705	125700	78599550	11810	11810	11810	11810	0
466	20230705	125600	78599550	11810	11810	11810	11810	0
467	20230705	125500	78599550	11810	11810	11810	11810	0
468	20230705	125400	78599550	11810	11810	11810	11810	0
469	20230705	125300	78599550	11810	11810	11810	11810	0
470	20230705	125200	78599550	11810	11810	11810	11810	0
471	20230705	125100	78599550	11810	11810	11810	11810	0
472	20230705	125000	78599550	11810	11810	11810	11810	1
473	20230705	124900	78587740	11810	11810	11810	11810	0
474	20230705	124800	78587740	11810	11810	11810	11810	0
475	20230705	124700	78587740	11810	11810	11810	11810	0
476	20230705	124600	78587740	11810	11810	11810	11810	0
477	20230705	124500	78587740	11810	11810	11810	11810	0
478	20230705	124400	78587740	11810	11810	11810	11810	0
479	20230705	124300	78587740	11810	11810	11810	11810	0
480	20230705	124200	78587740	11810	11810	11810	11810	0
481	20230705	124100	78587740	11810	11810	11810	11810	0
482	20230705	124000	78587740	11810	11810	11810	11810	0
483	20230705	123900	78587740	11810	11810	11810	11810	0
484	20230705	123800	78587740	11810	11810	11810	11810	0
485	20230705	123700	78587740	11810	11810	11810	11810	0
486	20230705	123600	78587740	11810	11810	11810	11810	0
487	20230705	123500	78587740	11810	11810	11810	11810	0
488	20230705	123400	78587740	11810	11820	11820	11810	18
489	20230705	123300	78375150	11810	11810	11810	11810	0
490	20230705	123200	78375150	11810	11810	11810	11810	0
491	20230705	123100	78375150	11810	11810	11810	11810	0
492	20230705	123000	78375150	11810	11810	11810	11810	0
493	20230705	122900	78375150	11810	11810	11810	11810	5
494	20230705	122800	78316100	11810	11810	11810	11810	0
495	20230705	122700	78316100	11810	11810	11810	11810	0
496	20230705	122600	78316100	11810	11810	11810	11810	0
497	20230705	122500	78316100	11810	11810	11810	11810	0
498	20230705	122400	78316100	11810	11810	11810	11810	0
499	20230705	122300	78316100	11810	11810	11810	11810	8
500	20230705	122200	78221620	11820	11810	11820	11810	34
501	20230705	122100	77819800	11830	11830	11830	11830	0
502	20230705	122000	77819800	11830	11830	11830	11830	1
503	20230705	121900	77807970	11880	11880	11880	11880	0
504	20230705	121800	77807970	11880	11880	11880	11880	0
505	20230705	121700	77807970	11880	11880	11880	11880	0
506	20230705	121600	77807970	11880	11880	11880	11880	0
507	20230705	121500	77807970	11880	11830	11880	11830	73
508	20230705	121400	76942560	11810	11810	11810	11810	0
509	20230705	121300	76942560	11810	11810	11810	11810	1
510	20230705	121200	76930750	11850	11850	11850	11850	3
511	20230705	121100	76895200	11850	11850	11850	11850	6
512	20230705	121000	76824100	11850	11850	11850	11850	0
513	20230705	120900	76824100	11850	11840	11850	11840	191
514	20230705	120800	74560880	11870	11870	11870	11870	0
515	20230705	120700	74560880	11870	11870	11870	11870	8
516	20230705	120600	74465920	11870	11820	11870	11820	31
517	20230705	120500	74099410	11850	11850	11850	11850	0
518	20230705	120400	74099410	11850	11850	11850	11850	0
519	20230705	120300	74099410	11850	11850	11850	11850	1
520	20230705	120200	74087560	11870	11870	11870	11870	0
521	20230705	120100	74087560	11870	11870	11870	11870	0
522	20230705	120000	74087560	11870	11840	11870	11840	13
523	20230705	115900	73933590	11850	11850	11850	11850	1
524	20230705	115800	73921740	11850	11850	11850	11850	6
525	20230705	115700	73850640	11820	11820	11820	11820	2
526	20230705	115600	73827000	11820	11820	11820	11820	29
527	20230705	115500	73484220	11850	11850	11850	11850	0
528	20230705	115400	73484220	11850	11850	11850	11850	0
529	20230705	115300	73484220	11850	11850	11850	11850	0
530	20230705	115200	73484220	11850	11850	11850	11850	0
531	20230705	115100	73484220	11850	11850	11850	11850	86
532	20230705	115000	72465120	11860	11850	11860	11850	13
533	20230705	114900	72311000	11850	11830	11850	11830	891
534	20230705	114800	61753520	11820	11810	11820	11810	27
535	20230705	114700	61434590	11810	11810	11810	11810	6
536	20230705	114600	61363730	11810	11810	11810	11810	6
537	20230705	114500	61292870	11810	11810	11810	11810	0
538	20230705	114400	61292870	11810	11810	11810	11810	13
539	20230705	114300	61139340	11810	11810	11810	11810	0
540	20230705	114200	61139340	11810	11810	11810	11810	0
541	20230705	114100	61139340	11810	11800	11810	11800	23
542	20230705	114000	60867770	11800	11800	11800	11800	6
543	20230705	113900	60796970	11820	11820	11820	11820	0
544	20230705	113800	60796970	11820	11820	11820	11820	1
545	20230705	113700	60785150	11810	11810	11810	11810	0
546	20230705	113600	60785150	11810	11810	11810	11810	0
547	20230705	113500	60785150	11810	11800	11810	11800	7
548	20230705	113400	60702540	11810	11810	11810	11810	15
549	20230705	113300	60525390	11810	11810	11810	11810	3
550	20230705	113200	60489960	11810	11810	11810	11810	6
551	20230705	113100	60419100	11810	11810	11810	11810	0
552	20230705	113000	60419100	11810	11810	11810	11810	0
553	20230705	112900	60419100	11810	11800	11810	11800	7
554	20230705	112800	60336490	11800	11800	11800	11800	0
555	20230705	112700	60336490	11800	11810	11810	11800	17
556	20230705	112600	60135780	11820	11820	11820	11820	0
557	20230705	112500	60135780	11820	11820	11820	11820	2
558	20230705	112400	60112140	11830	11830	11830	11830	4
559	20230705	112300	60064820	11810	11800	11810	11800	7
560	20230705	112200	59982210	11800	11800	11800	11800	12
561	20230705	112100	59840610	11800	11800	11800	11800	6
562	20230705	112000	59769810	11810	11800	11810	11800	22
563	20230705	111900	59510050	11810	11810	11810	11810	0
564	20230705	111800	59510050	11810	11820	11820	11810	8
565	20230705	111700	59415560	11810	11810	11810	11810	6
566	20230705	111600	59344700	11810	11810	11810	11810	0
567	20230705	111500	59344700	11810	11810	11810	11810	6
568	20230705	111400	59273840	11840	11840	11840	11840	0
569	20230705	111300	59273840	11840	11840	11840	11840	0
570	20230705	111200	59273840	11840	11840	11840	11840	27
571	20230705	111100	58954160	11840	11840	11840	11840	6
572	20230705	111000	58883120	11840	11830	11840	11830	104
573	20230705	110900	57652240	11840	11840	11840	11840	0
574	20230705	110800	57652240	11840	11840	11840	11840	6
575	20230705	110700	57581200	11810	11810	11810	11810	25
576	20230705	110600	57285950	11800	11800	11800	11800	0
577	20230705	110500	57285950	11800	11800	11800	11800	1262
578	20230705	110400	42394350	11810	11810	11810	11810	0
579	20230705	110300	42394350	11810	11810	11810	11810	1
580	20230705	110200	42382540	11800	11800	11810	11800	29
581	20230705	110100	42040230	11810	11810	11810	11810	0
582	20230705	110000	42040230	11810	11810	11810	11810	289
583	20230705	105900	38627140	11810	11810	11810	11810	0
584	20230705	105800	38627140	11810	11820	11820	11810	896
585	20230705	105700	28044880	11810	11810	11810	11810	6
586	20230705	105600	27974020	11810	11820	11820	11810	16
587	20230705	105500	27784960	11820	11810	11820	11810	10
588	20230705	105400	27666820	11810	11810	11810	11810	6
589	20230705	105300	27595960	11810	11810	11810	11810	0
590	20230705	105200	27595960	11810	11810	11810	11810	7
591	20230705	105100	27513290	11810	11830	11830	11810	22
592	20230705	105000	27253130	11820	11820	11820	11820	100
593	20230705	104900	26071130	11810	11810	11810	11810	6
594	20230705	104800	26000270	11820	11810	11820	11810	7
595	20230705	104700	25917590	11820	11820	11820	11820	1
596	20230705	104600	25905770	11820	11820	11820	11820	42
597	20230705	104500	25409330	11820	11820	11820	11820	3
598	20230705	104400	25373870	11850	11840	11850	11840	7
599	20230705	104300	25290980	11820	11820	11820	11820	69
600	20230705	104200	24475400	11810	11810	11810	11810	6
601	20230705	104100	24404540	11810	11810	11810	11810	0
602	20230705	104000	24404540	11810	11810	11810	11810	17
603	20230705	103900	24203770	11840	11820	11840	11820	4
604	20230705	103800	24156470	11810	11810	11810	11810	6
605	20230705	103700	24085610	11810	11810	11810	11810	6
606	20230705	103600	24014750	11820	11810	11820	11810	13
607	20230705	103500	23861150	11810	11810	11810	11810	0
608	20230705	103400	23861150	11810	11810	11810	11810	6
609	20230705	103300	23790290	11820	11810	11820	11810	164
610	20230705	103200	21851870	11810	11820	11820	11810	9
611	20230705	103100	21745550	11820	11810	11820	11810	8
612	20230705	103000	21651050	11810	11810	11810	11810	6
613	20230705	102900	21580190	11810	11810	11810	11810	0
614	20230705	102800	21580190	11810	11810	11810	11810	6
615	20230705	102700	21509330	11810	11810	11810	11810	7
616	20230705	102600	21426660	11820	11820	11820	11820	50
617	20230705	102500	20835660	11820	11810	11820	11810	7
618	20230705	102400	20752980	11810	11810	11810	11810	0
619	20230705	102300	20752980	11810	11810	11810	11810	6
620	20230705	102200	20682120	11810	11810	11810	11810	6
621	20230705	102100	20611260	11810	11810	11810	11810	6
622	20230705	102000	20540400	11810	11810	11810	11810	6
623	20230705	101900	20469540	11820	11810	11820	11810	11
624	20230705	101800	20339580	11810	11810	11810	11810	0
625	20230705	101700	20339580	11810	11810	11810	11810	6
626	20230705	101600	20268720	11810	11810	11810	11810	6
627	20230705	101500	20197860	11810	11810	11810	11810	6
628	20230705	101400	20127000	11820	11810	11820	11810	37
629	20230705	101300	19689730	11820	11810	11820	11810	8
630	20230705	101200	19595230	11810	11810	11810	11810	0
631	20230705	101100	19595230	11810	11810	11810	11810	6
632	20230705	101000	19524370	11810	11810	11810	11810	48
633	20230705	100900	18957490	11810	11810	11810	11810	6
634	20230705	100800	18886630	11810	11810	11810	11810	6
635	20230705	100700	18815770	11810	11810	11810	11810	6
636	20230705	100600	18744910	11810	11810	11810	11810	0
637	20230705	100500	18744910	11810	11810	11810	11810	377
638	20230705	100400	14292540	11860	11860	11860	11860	0
639	20230705	100300	14292540	11860	11860	11860	11860	0
640	20230705	100200	14292540	11860	11860	11860	11860	0
641	20230705	100100	14292540	11860	11860	11860	11860	0
642	20230705	100000	14292540	11860	11820	11860	11820	9
643	20230705	095900	14186120	11810	11820	11820	11810	16
644	20230705	095800	13997060	11820	11820	11820	11820	110
645	20230705	095700	12696860	11850	11850	11850	11850	0
646	20230705	095600	12696860	11850	11850	11850	11850	0
647	20230705	095500	12696860	11850	11810	11850	11810	10
648	20230705	095400	12578640	11810	11810	11810	11810	0
649	20230705	095300	12578640	11810	11820	11820	11810	19
650	20230705	095200	12354120	11820	11820	11820	11820	96
651	20230705	095100	11219400	11820	11820	11820	11820	6
652	20230705	095000	11148480	11830	11830	11830	11830	1
653	20230705	094900	11136650	11820	11820	11820	11820	0
654	20230705	094800	11136650	11820	11820	11820	11820	0
655	20230705	094700	11136650	11820	11820	11820	11820	0
656	20230705	094600	11136650	11820	11810	11820	11810	9
657	20230705	094500	11030330	11810	11810	11810	11810	6
658	20230705	094400	10959470	11810	11810	11810	11810	6
659	20230705	094300	10888610	11810	11810	11810	11810	0
660	20230705	094200	10888610	11810	11820	11820	11810	29
661	20230705	094100	10545890	11820	11820	11820	11820	0
662	20230705	094000	10545890	11820	11820	11820	11820	164
663	20230705	093900	8607410	11820	11820	11820	11820	0
664	20230705	093800	8607410	11820	11820	11820	11820	0
665	20230705	093700	8607410	11820	11820	11820	11820	2
666	20230705	093600	8583770	11820	11820	11820	11810	47
667	20230705	093500	8028300	11820	11810	11820	11810	44
668	20230705	093400	7508560	11820	11820	11820	11820	101
669	20230705	093300	6314740	11830	11830	11830	11830	155
670	20230705	093200	4481090	11830	11830	11830	11830	6
671	20230705	093100	4410110	11830	11840	11840	11830	4
672	20230705	093000	4362760	11830	11840	11840	11830	16
673	20230705	092900	4173380	11860	11860	11860	11860	0
674	20230705	092800	4173380	11860	11860	11860	11860	0
675	20230705	092700	4173380	11860	11860	11860	11860	10
676	20230705	092600	4054780	11870	11870	11870	11870	0
677	20230705	092500	4054780	11870	11870	11870	11870	100
678	20230705	092400	2867780	11830	11830	11830	11830	1
679	20230705	092300	2855950	11850	11850	11850	11850	68
680	20230705	092200	2050150	11850	11850	11850	11850	0
681	20230705	092100	2050150	11850	11850	11850	11850	0
682	20230705	092000	2050150	11850	11850	11850	11850	0
683	20230705	091900	2050150	11850	11850	11850	11850	0
684	20230705	091800	2050150	11850	11850	11850	11850	5
685	20230705	091700	1990900	11860	11860	11860	11860	1
686	20230705	091600	1979040	11850	11850	11850	11850	0
687	20230705	091500	1979040	11850	11850	11850	11850	0
688	20230705	091400	1979040	11850	11850	11850	11850	0
689	20230705	091300	1979040	11850	11850	11850	11850	0
690	20230705	091200	1979040	11850	11850	11850	11850	100
691	20230705	091100	794040	11890	11890	11890	11890	0
692	20230705	091000	794040	11890	11890	11890	11890	0
693	20230705	090900	794040	11890	11890	11890	11890	0
694	20230705	090800	794040	11890	11890	11890	11890	0
695	20230705	090700	794040	11890	11890	11890	11890	0
696	20230705	090600	794040	11890	11890	11890	11890	0
697	20230705	090500	794040	11890	11890	11890	11890	1
698	20230705	090400	782150	11850	11850	11850	11850	0
699	20230705	090300	782150	11850	11850	11850	11850	0
700	20230705	090200	782150	11850	11850	11850	11850	0
701	20230705	090100	782150	11850	11850	11850	11850	0
702	20230705	090000	782150	11850	11900	11900	11850	66