KissMeData/084010/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	194500	171013630	13260	13260	13260	13260	726
3	20230718	194400	171013630	13260	13260	13260	13260	0
4	20230718	194300	171013630	13260	13260	13260	13260	0
5	20230718	194200	171013630	13260	13260	13260	13260	0
6	20230718	194100	171013630	13260	13260	13260	13260	0
7	20230718	194000	171013630	13260	13260	13260	13260	0
8	20230718	193900	171013630	13260	13260	13260	13260	0
9	20230718	193800	171013630	13260	13260	13260	13260	0
10	20230718	193700	171013630	13260	13260	13260	13260	0
11	20230718	193600	171013630	13260	13260	13260	13260	0
12	20230718	193500	171013630	13260	13260	13260	13260	0
13	20230718	193400	171013630	13260	13260	13260	13260	0
14	20230718	193300	171013630	13260	13260	13260	13260	0
15	20230718	193200	171013630	13260	13260	13260	13260	0
16	20230718	193100	171013630	13260	13260	13260	13260	0
17	20230718	193000	171013630	13260	13260	13260	13260	0
18	20230718	192900	171013630	13260	13260	13260	13260	0
19	20230718	192800	171013630	13260	13260	13260	13260	0
20	20230718	192700	171013630	13260	13260	13260	13260	0
21	20230718	192600	171013630	13260	13260	13260	13260	0
22	20230718	192500	171013630	13260	13260	13260	13260	0
23	20230718	192400	171013630	13260	13260	13260	13260	0
24	20230718	192300	171013630	13260	13260	13260	13260	0
25	20230718	192200	171013630	13260	13260	13260	13260	0
26	20230718	192100	171013630	13260	13260	13260	13260	0
27	20230718	192000	171013630	13260	13260	13260	13260	0
28	20230718	191900	171013630	13260	13260	13260	13260	0
29	20230718	191800	171013630	13260	13260	13260	13260	0
30	20230718	191700	171013630	13260	13260	13260	13260	0
31	20230718	191600	171013630	13260	13260	13260	13260	0
32	20230718	191500	171013630	13260	13260	13260	13260	726
33	20230718	191400	171013630	13260	13260	13260	13260	0
34	20230718	191300	171013630	13260	13260	13260	13260	0
35	20230718	191200	171013630	13260	13260	13260	13260	0
36	20230718	191100	171013630	13260	13260	13260	13260	0
37	20230718	191000	171013630	13260	13260	13260	13260	0
38	20230718	190900	171013630	13260	13260	13260	13260	0
39	20230718	190800	171013630	13260	13260	13260	13260	0
40	20230718	190700	171013630	13260	13260	13260	13260	0
41	20230718	190600	171013630	13260	13260	13260	13260	0
42	20230718	190500	171013630	13260	13260	13260	13260	0
43	20230718	190400	171013630	13260	13260	13260	13260	0
44	20230718	190300	171013630	13260	13260	13260	13260	0
45	20230718	190200	171013630	13260	13260	13260	13260	0
46	20230718	190100	171013630	13260	13260	13260	13260	0
47	20230718	190000	171013630	13260	13260	13260	13260	0
48	20230718	185900	171013630	13260	13260	13260	13260	0
49	20230718	185800	171013630	13260	13260	13260	13260	0
50	20230718	185700	171013630	13260	13260	13260	13260	0
51	20230718	185600	171013630	13260	13260	13260	13260	0
52	20230718	185500	171013630	13260	13260	13260	13260	0
53	20230718	185400	171013630	13260	13260	13260	13260	0
54	20230718	185300	171013630	13260	13260	13260	13260	0
55	20230718	185200	171013630	13260	13260	13260	13260	0
56	20230718	185100	171013630	13260	13260	13260	13260	0
57	20230718	185000	171013630	13260	13260	13260	13260	0
58	20230718	184900	171013630	13260	13260	13260	13260	0
59	20230718	184800	171013630	13260	13260	13260	13260	0
60	20230718	184700	171013630	13260	13260	13260	13260	0
61	20230718	184600	171013630	13260	13260	13260	13260	0
62	20230718	184500	171013630	13260	13260	13260	13260	726
63	20230718	184400	171013630	13260	13260	13260	13260	0
64	20230718	184300	171013630	13260	13260	13260	13260	0
65	20230718	184200	171013630	13260	13260	13260	13260	0
66	20230718	184100	171013630	13260	13260	13260	13260	0
67	20230718	184000	171013630	13260	13260	13260	13260	0
68	20230718	183900	171013630	13260	13260	13260	13260	0
69	20230718	183800	171013630	13260	13260	13260	13260	0
70	20230718	183700	171013630	13260	13260	13260	13260	0
71	20230718	183600	171013630	13260	13260	13260	13260	0
72	20230718	183500	171013630	13260	13260	13260	13260	0
73	20230718	183400	171013630	13260	13260	13260	13260	0
74	20230718	183300	171013630	13260	13260	13260	13260	0
75	20230718	183200	171013630	13260	13260	13260	13260	0
76	20230718	183100	171013630	13260	13260	13260	13260	0
77	20230718	183000	171013630	13260	13260	13260	13260	0
78	20230718	182900	171013630	13260	13260	13260	13260	0
79	20230718	182800	171013630	13260	13260	13260	13260	0
80	20230718	182700	171013630	13260	13260	13260	13260	0
81	20230718	182600	171013630	13260	13260	13260	13260	0
82	20230718	182500	171013630	13260	13260	13260	13260	0
83	20230718	182400	171013630	13260	13260	13260	13260	0
84	20230718	182300	171013630	13260	13260	13260	13260	0
85	20230718	182200	171013630	13260	13260	13260	13260	0
86	20230718	182100	171013630	13260	13260	13260	13260	0
87	20230718	182000	171013630	13260	13260	13260	13260	0
88	20230718	181900	171013630	13260	13260	13260	13260	0
89	20230718	181800	171013630	13260	13260	13260	13260	0
90	20230718	181700	171013630	13260	13260	13260	13260	0
91	20230718	181600	171013630	13260	13260	13260	13260	0
92	20230718	181500	171013630	13260	13260	13260	13260	726
93	20230718	181400	171013630	13260	13260	13260	13260	0
94	20230718	181300	171013630	13260	13260	13260	13260	0
95	20230718	181200	171013630	13260	13260	13260	13260	0
96	20230718	181100	171013630	13260	13260	13260	13260	0
97	20230718	181000	171013630	13260	13260	13260	13260	0
98	20230718	180900	171013630	13260	13260	13260	13260	0
99	20230718	180800	171013630	13260	13260	13260	13260	0
100	20230718	180700	171013630	13260	13260	13260	13260	0
101	20230718	180600	171013630	13260	13260	13260	13260	0
102	20230718	180500	171013630	13260	13260	13260	13260	0
103	20230718	180400	171013630	13260	13260	13260	13260	0
104	20230718	180300	171013630	13260	13260	13260	13260	0
105	20230718	180200	171013630	13260	13260	13260	13260	0
106	20230718	180100	171013630	13260	13260	13260	13260	0
107	20230718	180000	171013630	13260	13260	13260	13260	0
108	20230718	175900	171013630	13260	13260	13260	13260	0
109	20230718	175800	171013630	13260	13260	13260	13260	0
110	20230718	175700	171013630	13260	13260	13260	13260	0
111	20230718	175600	171013630	13260	13260	13260	13260	0
112	20230718	175500	171013630	13260	13260	13260	13260	0
113	20230718	175400	171013630	13260	13260	13260	13260	0
114	20230718	175300	171013630	13260	13260	13260	13260	0
115	20230718	175200	171013630	13260	13260	13260	13260	0
116	20230718	175100	171013630	13260	13260	13260	13260	0
117	20230718	175000	171013630	13260	13260	13260	13260	0
118	20230718	174900	171013630	13260	13260	13260	13260	0
119	20230718	174800	171013630	13260	13260	13260	13260	0
120	20230718	174700	171013630	13260	13260	13260	13260	0
121	20230718	174600	171013630	13260	13260	13260	13260	0
122	20230718	174500	171013630	13260	13260	13260	13260	726
123	20230718	174400	171013630	13260	13260	13260	13260	0
124	20230718	174300	171013630	13260	13260	13260	13260	0
125	20230718	174200	171013630	13260	13260	13260	13260	0
126	20230718	174100	171013630	13260	13260	13260	13260	0
127	20230718	174000	171013630	13260	13260	13260	13260	0
128	20230718	173900	171013630	13260	13260	13260	13260	0
129	20230718	173800	171013630	13260	13260	13260	13260	0
130	20230718	173700	171013630	13260	13260	13260	13260	0
131	20230718	173600	171013630	13260	13260	13260	13260	0
132	20230718	173500	171013630	13260	13260	13260	13260	0
133	20230718	173400	171013630	13260	13260	13260	13260	0
134	20230718	173300	171013630	13260	13260	13260	13260	0
135	20230718	173200	171013630	13260	13260	13260	13260	0
136	20230718	173100	171013630	13260	13260	13260	13260	0
137	20230718	173000	171013630	13260	13260	13260	13260	0
138	20230718	172900	171013630	13260	13260	13260	13260	0
139	20230718	172800	171013630	13260	13260	13260	13260	0
140	20230718	172700	171013630	13260	13260	13260	13260	0
141	20230718	172600	171013630	13260	13260	13260	13260	0
142	20230718	172500	171013630	13260	13260	13260	13260	0
143	20230718	172400	171013630	13260	13260	13260	13260	0
144	20230718	172300	171013630	13260	13260	13260	13260	0
145	20230718	172200	171013630	13260	13260	13260	13260	0
146	20230718	172100	171013630	13260	13260	13260	13260	0
147	20230718	172000	171013630	13260	13260	13260	13260	0
148	20230718	171900	171013630	13260	13260	13260	13260	0
149	20230718	171800	171013630	13260	13260	13260	13260	0
150	20230718	171700	171013630	13260	13260	13260	13260	0
151	20230718	171600	171013630	13260	13260	13260	13260	0
152	20230718	171500	171013630	13260	13260	13260	13260	726
153	20230718	171400	171013630	13260	13260	13260	13260	0
154	20230718	171300	171013630	13260	13260	13260	13260	0
155	20230718	171200	171013630	13260	13260	13260	13260	0
156	20230718	171100	171013630	13260	13260	13260	13260	0
157	20230718	171000	171013630	13260	13260	13260	13260	0
158	20230718	170900	171013630	13260	13260	13260	13260	0
159	20230718	170800	171013630	13260	13260	13260	13260	0
160	20230718	170700	171013630	13260	13260	13260	13260	0
161	20230718	170600	171013630	13260	13260	13260	13260	0
162	20230718	170500	171013630	13260	13260	13260	13260	0
163	20230718	170400	171013630	13260	13260	13260	13260	0
164	20230718	170300	171013630	13260	13260	13260	13260	0
165	20230718	170200	171013630	13260	13260	13260	13260	0
166	20230718	170100	171013630	13260	13260	13260	13260	0
167	20230718	170000	171013630	13260	13260	13260	13260	0
168	20230718	165900	171013630	13260	13260	13260	13260	0
169	20230718	165800	171013630	13260	13260	13260	13260	0
170	20230718	165700	171013630	13260	13260	13260	13260	0
171	20230718	165600	171013630	13260	13260	13260	13260	0
172	20230718	165500	171013630	13260	13260	13260	13260	0
173	20230718	165400	171013630	13260	13260	13260	13260	0
174	20230718	165300	171013630	13260	13260	13260	13260	0
175	20230718	165200	171013630	13260	13260	13260	13260	0
176	20230718	165100	171013630	13260	13260	13260	13260	0
177	20230718	165000	171013630	13260	13260	13260	13260	0
178	20230718	164900	171013630	13260	13260	13260	13260	0
179	20230718	164800	171013630	13260	13260	13260	13260	0
180	20230718	164700	171013630	13260	13260	13260	13260	0
181	20230718	164600	171013630	13260	13260	13260	13260	0
182	20230718	164500	171013630	13260	13260	13260	13260	726
183	20230718	164400	171013630	13260	13260	13260	13260	0
184	20230718	164300	171013630	13260	13260	13260	13260	0
185	20230718	164200	171013630	13260	13260	13260	13260	0
186	20230718	164100	171013630	13260	13260	13260	13260	0
187	20230718	164000	171013630	13260	13260	13260	13260	0
188	20230718	163900	171013630	13260	13260	13260	13260	0
189	20230718	163800	171013630	13260	13260	13260	13260	0
190	20230718	163700	171013630	13260	13260	13260	13260	0
191	20230718	163600	171013630	13260	13260	13260	13260	0
192	20230718	163500	171013630	13260	13260	13260	13260	0
193	20230718	163400	171013630	13260	13260	13260	13260	0
194	20230718	163300	171013630	13260	13260	13260	13260	0
195	20230718	163200	171013630	13260	13260	13260	13260	0
196	20230718	163100	171013630	13260	13260	13260	13260	0
197	20230718	163000	171013630	13260	13260	13260	13260	0
198	20230718	162900	171013630	13260	13260	13260	13260	0
199	20230718	162800	171013630	13260	13260	13260	13260	0
200	20230718	162700	171013630	13260	13260	13260	13260	0
201	20230718	162600	171013630	13260	13260	13260	13260	0
202	20230718	162500	171013630	13260	13260	13260	13260	0
203	20230718	162400	171013630	13260	13260	13260	13260	0
204	20230718	162300	171013630	13260	13260	13260	13260	0
205	20230718	162200	171013630	13260	13260	13260	13260	0
206	20230718	162100	171013630	13260	13260	13260	13260	0
207	20230718	162000	171013630	13260	13260	13260	13260	0
208	20230718	161900	171013630	13260	13260	13260	13260	0
209	20230718	161800	171013630	13260	13260	13260	13260	0
210	20230718	161700	171013630	13260	13260	13260	13260	0
211	20230718	161600	171013630	13260	13260	13260	13260	0
212	20230718	161500	171013630	13260	13260	13260	13260	726
213	20230718	161400	171013630	13260	13260	13260	13260	0
214	20230718	161300	171013630	13260	13260	13260	13260	0
215	20230718	161200	171013630	13260	13260	13260	13260	0
216	20230718	161100	171013630	13260	13260	13260	13260	0
217	20230718	161000	171013630	13260	13260	13260	13260	0
218	20230718	160900	171013630	13260	13260	13260	13260	0
219	20230718	160800	171013630	13260	13260	13260	13260	0
220	20230718	160700	171013630	13260	13260	13260	13260	0
221	20230718	160600	171013630	13260	13260	13260	13260	0
222	20230718	160500	171013630	13260	13260	13260	13260	0
223	20230718	160400	171013630	13260	13260	13260	13260	0
224	20230718	160300	171013630	13260	13260	13260	13260	0
225	20230718	160200	171013630	13260	13260	13260	13260	0
226	20230718	160100	171013630	13260	13260	13260	13260	0
227	20230718	160000	171013630	13260	13260	13260	13260	0
228	20230718	155900	171013630	13260	13260	13260	13260	0
229	20230718	155800	171013630	13260	13260	13260	13260	0
230	20230718	155700	171013630	13260	13260	13260	13260	0
231	20230718	155600	171013630	13260	13260	13260	13260	0
232	20230718	155500	171013630	13260	13260	13260	13260	0
233	20230718	155400	171013630	13260	13260	13260	13260	0
234	20230718	155300	171013630	13260	13260	13260	13260	0
235	20230718	155200	171013630	13260	13260	13260	13260	0
236	20230718	155100	171013630	13260	13260	13260	13260	0
237	20230718	155000	171013630	13260	13260	13260	13260	0
238	20230718	154900	171013630	13260	13260	13260	13260	0
239	20230718	154800	171013630	13260	13260	13260	13260	0
240	20230718	154700	171013630	13260	13260	13260	13260	0
241	20230718	154600	171013630	13260	13260	13260	13260	0
242	20230718	154500	171013630	13260	13260	13260	13260	726
243	20230718	154400	171013630	13260	13260	13260	13260	0
244	20230718	154300	171013630	13260	13260	13260	13260	0
245	20230718	154200	171013630	13260	13260	13260	13260	0
246	20230718	154100	171013630	13260	13260	13260	13260	0
247	20230718	154000	171013630	13260	13260	13260	13260	0
248	20230718	153900	171013630	13260	13260	13260	13260	0
249	20230718	153800	171013630	13260	13260	13260	13260	0
250	20230718	153700	171013630	13260	13260	13260	13260	0
251	20230718	153600	171013630	13260	13260	13260	13260	0
252	20230718	153500	171013630	13260	13260	13260	13260	0
253	20230718	153400	171013630	13260	13260	13260	13260	0
254	20230718	153300	171013630	13260	13260	13260	13260	0
255	20230718	153200	171013630	13260	13260	13260	13260	0
256	20230718	153100	171013630	13260	13260	13260	13260	0
257	20230718	153000	171013630	13260	13260	13260	13260	726
258	20230718	152900	161386870	13270	13270	13270	13270	0
259	20230718	152800	161386870	13270	13270	13270	13270	0
260	20230718	152700	161386870	13270	13270	13270	13270	0
261	20230718	152600	161386870	13270	13270	13270	13270	0
262	20230718	152500	161386870	13270	13270	13270	13270	0
263	20230718	152400	161386870	13270	13270	13270	13270	0
264	20230718	152300	161386870	13270	13270	13270	13270	0
265	20230718	152200	161386870	13270	13270	13270	13270	0
266	20230718	152100	161386870	13270	13270	13270	13270	0
267	20230718	152000	161386870	13270	13270	13270	13270	0
268	20230718	151900	161386870	13270	13270	13270	13270	1
269	20230718	151800	161373600	13270	13270	13270	13270	0
270	20230718	151700	161373600	13270	13270	13270	13270	80
271	20230718	151600	160312000	13300	13300	13300	13300	1
272	20230718	151500	160298700	13270	13300	13300	13270	45
273	20230718	151400	159701520	13300	13300	13300	13300	0
274	20230718	151300	159701520	13300	13300	13300	13300	12
275	20230718	151200	159541920	13300	13290	13300	13290	39
276	20230718	151100	159023390	13270	13270	13270	13270	0
277	20230718	151000	159023390	13270	13290	13290	13270	60
278	20230718	150900	158226990	13290	13290	13290	13290	5
279	20230718	150800	158160540	13280	13280	13280	13280	0
280	20230718	150700	158160540	13280	13280	13280	13280	3
281	20230718	150600	158120700	13270	13270	13270	13270	0
282	20230718	150500	158120700	13270	13270	13270	13270	0
283	20230718	150400	158120700	13270	13270	13270	13270	0
284	20230718	150300	158120700	13270	13270	13270	13270	886
285	20230718	150200	146363480	13270	13270	13270	13270	0
286	20230718	150100	146363480	13270	13270	13270	13270	0
287	20230718	150000	146363480	13270	13270	13270	13270	0
288	20230718	145900	146363480	13270	13270	13270	13270	0
289	20230718	145800	146363480	13270	13270	13270	13270	0
290	20230718	145700	146363480	13270	13270	13270	13270	0
291	20230718	145600	146363480	13270	13270	13270	13270	0
292	20230718	145500	146363480	13270	13270	13270	13270	2
293	20230718	145400	146336940	13270	13270	13270	13270	0
294	20230718	145300	146336940	13270	13270	13270	13270	0
295	20230718	145200	146336940	13270	13270	13270	13270	0
296	20230718	145100	146336940	13270	13270	13270	13270	0
297	20230718	145000	146336940	13270	13270	13270	13270	16
298	20230718	144900	146124620	13250	13250	13250	13250	0
299	20230718	144800	146124620	13250	13250	13250	13250	0
300	20230718	144700	146124620	13250	13250	13250	13250	0
301	20230718	144600	146124620	13250	13250	13250	13250	0
302	20230718	144500	146124620	13250	13250	13250	13250	0
303	20230718	144400	146124620	13250	13250	13250	13250	0
304	20230718	144300	146124620	13250	13250	13250	13250	0
305	20230718	144200	146124620	13250	13250	13250	13250	0
306	20230718	144100	146124620	13250	13250	13250	13250	0
307	20230718	144000	146124620	13250	13250	13250	13250	0
308	20230718	143900	146124620	13250	13250	13250	13250	0
309	20230718	143800	146124620	13250	13250	13250	13250	0
310	20230718	143700	146124620	13250	13250	13250	13250	0
311	20230718	143600	146124620	13250	13250	13250	13250	0
312	20230718	143500	146124620	13250	13250	13250	13250	0
313	20230718	143400	146124620	13250	13250	13250	13250	0
314	20230718	143300	146124620	13250	13260	13260	13250	16
315	20230718	143200	145912560	13250	13250	13250	13250	0
316	20230718	143100	145912560	13250	13250	13250	13250	0
317	20230718	143000	145912560	13250	13250	13250	13250	0
318	20230718	142900	145912560	13250	13250	13250	13250	0
319	20230718	142800	145912560	13250	13250	13250	13250	0
320	20230718	142700	145912560	13250	13250	13250	13250	91
321	20230718	142600	144706810	13250	13250	13250	13250	0
322	20230718	142500	144706810	13250	13270	13270	13250	19
323	20230718	142400	144455040	13250	13260	13260	13250	1783
324	20230718	142300	120814360	13260	13260	13260	13260	193
325	20230718	142200	118255180	13260	13260	13260	13260	50
326	20230718	142100	117592180	13260	13260	13260	13260	50
327	20230718	142000	116929180	13270	13270	13270	13270	0
328	20230718	141900	116929180	13270	13270	13270	13270	10
329	20230718	141800	116796480	13270	13270	13270	13270	0
330	20230718	141700	116796480	13270	13270	13270	13270	0
331	20230718	141600	116796480	13270	13270	13270	13270	0
332	20230718	141500	116796480	13270	13270	13270	13270	0
333	20230718	141400	116796480	13270	13270	13270	13270	50
334	20230718	141300	116132980	13270	13270	13270	13270	1
335	20230718	141200	116119710	13260	13260	13260	13260	0
336	20230718	141100	116119710	13260	13260	13260	13260	0
337	20230718	141000	116119710	13260	13260	13260	13260	100
338	20230718	140900	114793710	13260	13260	13260	13260	0
339	20230718	140800	114793710	13260	13260	13260	13260	0
340	20230718	140700	114793710	13260	13260	13260	13260	13
341	20230718	140600	114621330	13270	13270	13270	13270	0
342	20230718	140500	114621330	13270	13270	13270	13270	0
343	20230718	140400	114621330	13270	13270	13270	13270	0
344	20230718	140300	114621330	13270	13270	13270	13270	22
345	20230718	140200	114329390	13270	13270	13270	13270	0
346	20230718	140100	114329390	13270	13270	13270	13270	1
347	20230718	140000	114316120	13270	13260	13270	13260	12
348	20230718	135900	114156990	13260	13260	13260	13260	0
349	20230718	135800	114156990	13260	13260	13260	13260	0
350	20230718	135700	114156990	13260	13260	13260	13260	0
351	20230718	135600	114156990	13260	13260	13260	13260	157
352	20230718	135500	112075170	13260	13260	13260	13260	0
353	20230718	135400	112075170	13260	13260	13260	13260	500
354	20230718	135300	105445170	13260	13260	13260	13260	0
355	20230718	135200	105445170	13260	13260	13260	13260	0
356	20230718	135100	105445170	13260	13260	13260	13260	0
357	20230718	135000	105445170	13260	13260	13260	13260	0
358	20230718	134900	105445170	13260	13260	13260	13260	500
359	20230718	134800	98815170	13270	13270	13270	13270	0
360	20230718	134700	98815170	13270	13270	13270	13270	0
361	20230718	134600	98815170	13270	13270	13270	13270	0
362	20230718	134500	98815170	13270	13270	13270	13270	0
363	20230718	134400	98815170	13270	13270	13270	13270	1
364	20230718	134300	98801900	13270	13270	13270	13270	0
365	20230718	134200	98801900	13270	13270	13270	13270	0
366	20230718	134100	98801900	13270	13270	13270	13270	0
367	20230718	134000	98801900	13270	13270	13270	13270	0
368	20230718	133900	98801900	13270	13270	13270	13270	0
369	20230718	133800	98801900	13270	13270	13270	13270	20
370	20230718	133700	98536500	13260	13260	13260	13260	0
371	20230718	133600	98536500	13260	13260	13260	13260	130
372	20230718	133500	96812700	13270	13270	13270	13270	1
373	20230718	133400	96799430	13270	13270	13270	13270	0
374	20230718	133300	96799430	13270	13270	13270	13270	0
375	20230718	133200	96799430	13270	13270	13270	13270	0
376	20230718	133100	96799430	13270	13270	13270	13270	0
377	20230718	133000	96799430	13270	13270	13270	13270	0
378	20230718	132900	96799430	13270	13270	13270	13270	0
379	20230718	132800	96799430	13270	13270	13270	13270	0
380	20230718	132700	96799430	13270	13270	13270	13270	0
381	20230718	132600	96799430	13270	13270	13270	13270	0
382	20230718	132500	96799430	13270	13270	13270	13270	0
383	20230718	132400	96799430	13270	13270	13270	13270	0
384	20230718	132300	96799430	13270	13270	13270	13270	1
385	20230718	132200	96786160	13270	13270	13270	13270	0
386	20230718	132100	96786160	13270	13270	13270	13270	0
387	20230718	132000	96786160	13270	13270	13270	13270	1
388	20230718	131900	96772890	13260	13260	13260	13260	0
389	20230718	131800	96772890	13260	13260	13260	13260	0
390	20230718	131700	96772890	13260	13260	13260	13260	20
391	20230718	131600	96507690	13260	13260	13260	13260	0
392	20230718	131500	96507690	13260	13260	13260	13260	0
393	20230718	131400	96507690	13260	13260	13260	13260	1
394	20230718	131300	96494430	13270	13270	13270	13270	0
395	20230718	131200	96494430	13270	13270	13270	13270	20
396	20230718	131100	96229030	13270	13270	13270	13270	1
397	20230718	131000	96215760	13270	13270	13270	13270	10
398	20230718	130900	96083060	13270	13270	13270	13270	0
399	20230718	130800	96083060	13270	13270	13270	13270	1
400	20230718	130700	96069790	13270	13270	13270	13270	0
401	20230718	130600	96069790	13270	13270	13270	13270	9
402	20230718	130500	95950360	13270	13270	13270	13270	0
403	20230718	130400	95950360	13270	13270	13270	13270	0
404	20230718	130300	95950360	13270	13270	13270	13270	0
405	20230718	130200	95950360	13270	13270	13270	13270	1
406	20230718	130100	95937090	13270	13270	13270	13270	10
407	20230718	130000	95804390	13270	13270	13270	13270	0
408	20230718	125900	95804390	13270	13270	13270	13270	0
409	20230718	125800	95804390	13270	13260	13270	13260	101
410	20230718	125700	94465120	13270	13270	13270	13270	2
411	20230718	125600	94438580	13260	13260	13260	13260	0
412	20230718	125500	94438580	13260	13260	13260	13260	36
413	20230718	125400	93961220	13260	13260	13260	13260	0
414	20230718	125300	93961220	13260	13260	13260	13260	0
415	20230718	125200	93961220	13260	13260	13260	13260	0
416	20230718	125100	93961220	13260	13260	13260	13260	66
417	20230718	125000	93086060	13270	13270	13270	13270	6
418	20230718	124900	93006440	13270	13270	13270	13270	0
419	20230718	124800	93006440	13270	13260	13270	13260	58
420	20230718	124700	92237180	13260	13260	13260	13260	0
421	20230718	124600	92237180	13260	13270	13270	13260	51
422	20230718	124500	91560910	13270	13270	13270	13270	0
423	20230718	124400	91560910	13270	13270	13270	13270	0
424	20230718	124300	91560910	13270	13270	13270	13270	0
425	20230718	124200	91560910	13270	13270	13270	13270	0
426	20230718	124100	91560910	13270	13270	13270	13270	1
427	20230718	124000	91547640	13260	13260	13260	13260	0
428	20230718	123900	91547640	13260	13260	13260	13260	0
429	20230718	123800	91547640	13260	13260	13260	13260	11
430	20230718	123700	91401780	13270	13270	13270	13270	0
431	20230718	123600	91401780	13270	13270	13270	13270	0
432	20230718	123500	91401780	13270	13270	13270	13270	5
433	20230718	123400	91335430	13270	13270	13270	13270	0
434	20230718	123300	91335430	13270	13270	13270	13270	0
435	20230718	123200	91335430	13270	13270	13270	13270	0
436	20230718	123100	91335430	13270	13270	13270	13270	0
437	20230718	123000	91335430	13270	13270	13270	13270	0
438	20230718	122900	91335430	13270	13270	13270	13270	0
439	20230718	122800	91335430	13270	13270	13270	13270	0
440	20230718	122700	91335430	13270	13270	13270	13270	1
441	20230718	122600	91322160	13260	13260	13260	13260	0
442	20230718	122500	91322160	13260	13260	13260	13260	30
443	20230718	122400	90924360	13270	13270	13270	13270	0
444	20230718	122300	90924360	13270	13270	13270	13270	0
445	20230718	122200	90924360	13270	13270	13270	13270	0
446	20230718	122100	90924360	13270	13270	13270	13270	1
447	20230718	122000	90911090	13270	13270	13270	13270	0
448	20230718	121900	90911090	13270	13270	13270	13270	0
449	20230718	121800	90911090	13270	13270	13270	13270	1048
450	20230718	121700	77004130	13280	13280	13280	13280	83
451	20230718	121600	75901890	13290	13290	13290	13290	0
452	20230718	121500	75901890	13290	13290	13290	13290	20
453	20230718	121400	75636090	13290	13290	13290	13290	6
454	20230718	121300	75556350	13290	13290	13290	13290	3
455	20230718	121200	75516480	13280	13280	13280	13280	0
456	20230718	121100	75516480	13280	13280	13280	13280	0
457	20230718	121000	75516480	13280	13280	13280	13280	0
458	20230718	120900	75516480	13280	13280	13280	13280	0
459	20230718	120800	75516480	13280	13280	13280	13280	0
460	20230718	120700	75516480	13280	13280	13280	13280	0
461	20230718	120600	75516480	13280	13280	13280	13280	0
462	20230718	120500	75516480	13280	13280	13280	13280	0
463	20230718	120400	75516480	13280	13280	13280	13280	0
464	20230718	120300	75516480	13280	13280	13280	13280	0
465	20230718	120200	75516480	13280	13280	13280	13280	0
466	20230718	120100	75516480	13280	13280	13280	13280	50
467	20230718	120000	74852480	13280	13280	13280	13280	0
468	20230718	115900	74852480	13280	13280	13280	13280	13
469	20230718	115800	74679840	13280	13280	13280	13280	0
470	20230718	115700	74679840	13280	13280	13280	13280	6
471	20230718	115600	74600160	13290	13290	13290	13290	1
472	20230718	115500	74586870	13280	13280	13280	13280	1
473	20230718	115400	74573590	13290	13290	13290	13290	0
474	20230718	115300	74573590	13290	13290	13290	13290	0
475	20230718	115200	74573590	13290	13290	13290	13290	1
476	20230718	115100	74560300	13290	13290	13290	13290	0
477	20230718	115000	74560300	13290	13290	13290	13290	10
478	20230718	114900	74427400	13280	13290	13290	13280	49
479	20230718	114800	73776490	13280	13280	13280	13280	0
480	20230718	114700	73776490	13280	13280	13280	13280	0
481	20230718	114600	73776490	13280	13280	13280	13280	0
482	20230718	114500	73776490	13280	13280	13280	13280	0
483	20230718	114400	73776490	13280	13280	13280	13280	0
484	20230718	114300	73776490	13280	13280	13280	13280	0
485	20230718	114200	73776490	13280	13280	13280	13280	0
486	20230718	114100	73776490	13280	13280	13280	13280	0
487	20230718	114000	73776490	13280	13280	13280	13280	0
488	20230718	113900	73776490	13280	13280	13280	13280	127
489	20230718	113800	72089930	13280	13280	13280	13280	0
490	20230718	113700	72089930	13280	13280	13280	13280	0
491	20230718	113600	72089930	13280	13280	13280	13280	65
492	20230718	113500	71226730	13290	13290	13290	13290	127
493	20230718	113400	69538900	13290	13290	13290	13290	0
494	20230718	113300	69538900	13290	13290	13290	13290	10
495	20230718	113200	69406000	13300	13300	13300	13300	0
496	20230718	113100	69406000	13300	13290	13300	13290	234
497	20230718	113000	66296120	13290	13290	13290	13290	58
498	20230718	112900	65525300	13290	13290	13290	13290	0
499	20230718	112800	65525300	13290	13290	13290	13290	0
500	20230718	112700	65525300	13290	13290	13290	13290	0
501	20230718	112600	65525300	13290	13290	13290	13290	0
502	20230718	112500	65525300	13290	13290	13290	13290	0
503	20230718	112400	65525300	13290	13290	13290	13290	0
504	20230718	112300	65525300	13290	13290	13290	13290	0
505	20230718	112200	65525300	13290	13290	13290	13290	0
506	20230718	112100	65525300	13290	13290	13290	13290	0
507	20230718	112000	65525300	13290	13290	13290	13290	0
508	20230718	111900	65525300	13290	13290	13290	13290	0
509	20230718	111800	65525300	13290	13290	13290	13290	11
510	20230718	111700	65379110	13290	13290	13290	13290	0
511	20230718	111600	65379110	13290	13290	13290	13290	0
512	20230718	111500	65379110	13290	13290	13290	13290	0
513	20230718	111400	65379110	13290	13290	13290	13290	16
514	20230718	111300	65166470	13290	13300	13300	13290	150
515	20230718	111200	63172950	13320	13320	13320	13320	0
516	20230718	111100	63172950	13320	13320	13320	13320	0
517	20230718	111000	63172950	13320	13320	13320	13320	1
518	20230718	110900	63159630	13320	13320	13320	13320	0
519	20230718	110800	63159630	13320	13320	13320	13320	0
520	20230718	110700	63159630	13320	13320	13320	13320	0
521	20230718	110600	63159630	13320	13320	13320	13320	1
522	20230718	110500	63146310	13290	13290	13290	13290	0
523	20230718	110400	63146310	13290	13290	13290	13290	0
524	20230718	110300	63146310	13290	13290	13290	13290	0
525	20230718	110200	63146310	13290	13290	13290	13290	0
526	20230718	110100	63146310	13290	13290	13290	13290	0
527	20230718	110000	63146310	13290	13290	13290	13290	0
528	20230718	105900	63146310	13290	13290	13290	13290	0
529	20230718	105800	63146310	13290	13290	13290	13290	0
530	20230718	105700	63146310	13290	13290	13290	13290	0
531	20230718	105600	63146310	13290	13290	13290	13290	108
532	20230718	105500	61710990	13320	13290	13320	13290	24
533	20230718	105400	61391560	13290	13290	13290	13290	206
534	20230718	105300	58653820	13290	13290	13290	13290	0
535	20230718	105200	58653820	13290	13290	13290	13290	0
536	20230718	105100	58653820	13290	13290	13290	13290	2
537	20230718	105000	58627240	13290	13290	13290	13290	2
538	20230718	104900	58600660	13290	13300	13300	13290	68
539	20230718	104800	57696270	13320	13320	13320	13320	0
540	20230718	104700	57696270	13320	13320	13320	13320	0
541	20230718	104600	57696270	13320	13320	13320	13320	0
542	20230718	104500	57696270	13320	13320	13320	13320	0
543	20230718	104400	57696270	13320	13320	13320	13320	21
544	20230718	104300	57416550	13320	13320	13320	13320	1
545	20230718	104200	57403230	13320	13320	13320	13320	1
546	20230718	104100	57389910	13300	13300	13300	13300	0
547	20230718	104000	57389910	13300	13300	13300	13300	0
548	20230718	103900	57389910	13300	13300	13300	13300	0
549	20230718	103800	57389910	13300	13300	13300	13300	0
550	20230718	103700	57389910	13300	13300	13300	13300	0
551	20230718	103600	57389910	13300	13300	13300	13300	0
552	20230718	103500	57389910	13300	13300	13300	13300	0
553	20230718	103400	57389910	13300	13300	13300	13300	0
554	20230718	103300	57389910	13300	13300	13300	13300	0
555	20230718	103200	57389910	13300	13300	13300	13300	0
556	20230718	103100	57389910	13300	13300	13300	13300	0
557	20230718	103000	57389910	13300	13300	13300	13300	0
558	20230718	102900	57389910	13300	13300	13300	13300	0
559	20230718	102800	57389910	13300	13300	13300	13300	0
560	20230718	102700	57389910	13300	13300	13300	13300	0
561	20230718	102600	57389910	13300	13300	13300	13300	0
562	20230718	102500	57389910	13300	13300	13300	13300	0
563	20230718	102400	57389910	13300	13300	13300	13300	0
564	20230718	102300	57389910	13300	13300	13300	13300	0
565	20230718	102200	57389910	13300	13300	13300	13300	0
566	20230718	102100	57389910	13300	13300	13300	13300	0
567	20230718	102000	57389910	13300	13300	13300	13300	25
568	20230718	101900	57057410	13300	13320	13320	13300	33
569	20230718	101800	56618310	13300	13300	13300	13300	1
570	20230718	101700	56605010	13300	13300	13300	13300	915
571	20230718	101600	44435510	13300	13300	13300	13300	1
572	20230718	101500	44422210	13300	13300	13300	13300	19
573	20230718	101400	44169510	13270	13270	13270	13270	0
574	20230718	101300	44169510	13270	13270	13270	13270	0
575	20230718	101200	44169510	13270	13270	13270	13270	0
576	20230718	101100	44169510	13270	13270	13270	13270	15
577	20230718	101000	43970460	13270	13270	13270	13270	74
578	20230718	100900	42988480	13270	13270	13270	13270	0
579	20230718	100800	42988480	13270	13270	13270	13270	2
580	20230718	100700	42961940	13260	13260	13260	13260	0
581	20230718	100600	42961940	13260	13260	13260	13260	41
582	20230718	100500	42418280	13270	13270	13270	13270	0
583	20230718	100400	42418280	13270	13270	13270	13270	0
584	20230718	100300	42418280	13270	13260	13270	13260	101
585	20230718	100200	41079010	13270	13270	13270	13270	0
586	20230718	100100	41079010	13270	13270	13270	13270	0
587	20230718	100000	41079010	13270	13300	13300	13270	378
588	20230718	095900	36060700	13300	13300	13300	13300	0
589	20230718	095800	36060700	13300	13300	13300	13300	131
590	20230718	095700	34318400	13300	13310	13310	13300	235
591	20230718	095600	31192650	13330	13330	13330	13330	0
592	20230718	095500	31192650	13330	13330	13330	13330	0
593	20230718	095400	31192650	13330	13330	13330	13330	0
594	20230718	095300	31192650	13330	13330	13330	13330	0
595	20230718	095200	31192650	13330	13340	13340	13330	102
596	20230718	095100	29832680	13340	13340	13340	13340	0
597	20230718	095000	29832680	13340	13340	13340	13340	0
598	20230718	094900	29832680	13340	13340	13340	13340	59
599	20230718	094800	29045620	13350	13350	13350	13350	30
600	20230718	094700	28645120	13350	13350	13350	13350	0
601	20230718	094600	28645120	13350	13350	13350	13350	15
602	20230718	094500	28444870	13330	13330	13330	13330	0
603	20230718	094400	28444870	13330	13330	13330	13330	0
604	20230718	094300	28444870	13330	13330	13330	13330	0
605	20230718	094200	28444870	13330	13330	13330	13330	0
606	20230718	094100	28444870	13330	13330	13330	13330	0
607	20230718	094000	28444870	13330	13330	13330	13330	0
608	20230718	093900	28444870	13330	13330	13330	13330	0
609	20230718	093800	28444870	13330	13330	13330	13330	110
610	20230718	093700	26978570	13330	13330	13330	13330	0
611	20230718	093600	26978570	13330	13330	13330	13330	177
612	20230718	093500	24619160	13350	13350	13350	13350	6
613	20230718	093400	24539060	13350	13350	13350	13350	0
614	20230718	093300	24539060	13350	13350	13350	13350	0
615	20230718	093200	24539060	13350	13350	13350	13350	20
616	20230718	093100	24272060	13370	13390	13390	13370	42
617	20230718	093000	23710500	13390	13390	13390	13390	0
618	20230718	092900	23710500	13390	13390	13390	13390	50
619	20230718	092800	23041000	13390	13390	13390	13390	0
620	20230718	092700	23041000	13390	13390	13390	13390	0
621	20230718	092600	23041000	13390	13390	13390	13390	1
622	20230718	092500	23027610	13390	13390	13390	13390	12
623	20230718	092400	22866930	13390	13390	13390	13390	0
624	20230718	092300	22866930	13390	13400	13400	13390	30
625	20230718	092200	22465130	13400	13400	13400	13400	60
626	20230718	092100	21661130	13400	13420	13420	13400	1099
627	20230718	092000	6932400	13430	13430	13430	13430	0
628	20230718	091900	6932400	13430	13430	13430	13430	0
629	20230718	091800	6932400	13430	13430	13430	13430	0
630	20230718	091700	6932400	13430	13430	13430	13430	0
631	20230718	091600	6932400	13430	13440	13440	13430	43
632	20230718	091500	6354880	13450	13450	13450	13450	0
633	20230718	091400	6354880	13450	13450	13450	13450	0
634	20230718	091300	6354880	13450	13450	13450	13450	20
635	20230718	091200	6085880	13450	13460	13460	13450	30
636	20230718	091100	5682280	13460	13460	13460	13460	0
637	20230718	091000	5682280	13460	13460	13460	13460	0
638	20230718	090900	5682280	13460	13460	13460	13460	0
639	20230718	090800	5682280	13460	13560	13560	13460	35
640	20230718	090700	5209950	13570	13570	13570	13570	0
641	20230718	090600	5209950	13570	13570	13570	13570	1
642	20230718	090500	5196380	13450	13450	13450	13450	0
643	20230718	090400	5196380	13450	13450	13450	13450	1
644	20230718	090300	5182930	13430	13430	13430	13430	1
645	20230718	090200	5169500	13500	13500	13500	13500	2
646	20230718	090100	5142500	13500	13490	13500	13490	298
647	20230718	090000	1120500	13500	13500	13500	13500	83