KissMeData/450140/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	210200	857314820	4165	4165	4165	4165	6906
3	20230711	210100	857314820	4165	4165	4165	4165	0
4	20230711	210000	857314820	4165	4165	4165	4165	0
5	20230711	205900	857314820	4165	4165	4165	4165	0
6	20230711	205800	857314820	4165	4165	4165	4165	0
7	20230711	205700	857314820	4165	4165	4165	4165	0
8	20230711	205600	857314820	4165	4165	4165	4165	0
9	20230711	205500	857314820	4165	4165	4165	4165	0
10	20230711	205400	857314820	4165	4165	4165	4165	0
11	20230711	205300	857314820	4165	4165	4165	4165	0
12	20230711	205200	857314820	4165	4165	4165	4165	0
13	20230711	205100	857314820	4165	4165	4165	4165	0
14	20230711	205000	857314820	4165	4165	4165	4165	0
15	20230711	204900	857314820	4165	4165	4165	4165	0
16	20230711	204800	857314820	4165	4165	4165	4165	0
17	20230711	204700	857314820	4165	4165	4165	4165	0
18	20230711	204600	857314820	4165	4165	4165	4165	0
19	20230711	204500	857314820	4165	4165	4165	4165	0
20	20230711	204400	857314820	4165	4165	4165	4165	0
21	20230711	204300	857314820	4165	4165	4165	4165	0
22	20230711	204200	857314820	4165	4165	4165	4165	0
23	20230711	204100	857314820	4165	4165	4165	4165	0
24	20230711	204000	857314820	4165	4165	4165	4165	0
25	20230711	203900	857314820	4165	4165	4165	4165	0
26	20230711	203800	857314820	4165	4165	4165	4165	0
27	20230711	203700	857314820	4165	4165	4165	4165	0
28	20230711	203600	857314820	4165	4165	4165	4165	0
29	20230711	203500	857314820	4165	4165	4165	4165	0
30	20230711	203400	857314820	4165	4165	4165	4165	0
31	20230711	203300	857314820	4165	4165	4165	4165	0
32	20230711	203200	857314820	4165	4165	4165	4165	6906
33	20230711	203100	857314820	4165	4165	4165	4165	0
34	20230711	203000	857314820	4165	4165	4165	4165	0
35	20230711	202900	857314820	4165	4165	4165	4165	0
36	20230711	202800	857314820	4165	4165	4165	4165	0
37	20230711	202700	857314820	4165	4165	4165	4165	0
38	20230711	202600	857314820	4165	4165	4165	4165	0
39	20230711	202500	857314820	4165	4165	4165	4165	0
40	20230711	202400	857314820	4165	4165	4165	4165	0
41	20230711	202300	857314820	4165	4165	4165	4165	0
42	20230711	202200	857314820	4165	4165	4165	4165	0
43	20230711	202100	857314820	4165	4165	4165	4165	0
44	20230711	202000	857314820	4165	4165	4165	4165	0
45	20230711	201900	857314820	4165	4165	4165	4165	0
46	20230711	201800	857314820	4165	4165	4165	4165	0
47	20230711	201700	857314820	4165	4165	4165	4165	0
48	20230711	201600	857314820	4165	4165	4165	4165	0
49	20230711	201500	857314820	4165	4165	4165	4165	0
50	20230711	201400	857314820	4165	4165	4165	4165	0
51	20230711	201300	857314820	4165	4165	4165	4165	0
52	20230711	201200	857314820	4165	4165	4165	4165	0
53	20230711	201100	857314820	4165	4165	4165	4165	0
54	20230711	201000	857314820	4165	4165	4165	4165	0
55	20230711	200900	857314820	4165	4165	4165	4165	0
56	20230711	200800	857314820	4165	4165	4165	4165	0
57	20230711	200700	857314820	4165	4165	4165	4165	0
58	20230711	200600	857314820	4165	4165	4165	4165	0
59	20230711	200500	857314820	4165	4165	4165	4165	0
60	20230711	200400	857314820	4165	4165	4165	4165	0
61	20230711	200300	857314820	4165	4165	4165	4165	0
62	20230711	200200	857314820	4165	4165	4165	4165	6906
63	20230711	200100	857314820	4165	4165	4165	4165	0
64	20230711	200000	857314820	4165	4165	4165	4165	0
65	20230711	195900	857314820	4165	4165	4165	4165	0
66	20230711	195800	857314820	4165	4165	4165	4165	0
67	20230711	195700	857314820	4165	4165	4165	4165	0
68	20230711	195600	857314820	4165	4165	4165	4165	0
69	20230711	195500	857314820	4165	4165	4165	4165	0
70	20230711	195400	857314820	4165	4165	4165	4165	0
71	20230711	195300	857314820	4165	4165	4165	4165	0
72	20230711	195200	857314820	4165	4165	4165	4165	0
73	20230711	195100	857314820	4165	4165	4165	4165	0
74	20230711	195000	857314820	4165	4165	4165	4165	0
75	20230711	194900	857314820	4165	4165	4165	4165	0
76	20230711	194800	857314820	4165	4165	4165	4165	0
77	20230711	194700	857314820	4165	4165	4165	4165	0
78	20230711	194600	857314820	4165	4165	4165	4165	0
79	20230711	194500	857314820	4165	4165	4165	4165	0
80	20230711	194400	857314820	4165	4165	4165	4165	0
81	20230711	194300	857314820	4165	4165	4165	4165	0
82	20230711	194200	857314820	4165	4165	4165	4165	0
83	20230711	194100	857314820	4165	4165	4165	4165	0
84	20230711	194000	857314820	4165	4165	4165	4165	0
85	20230711	193900	857314820	4165	4165	4165	4165	0
86	20230711	193800	857314820	4165	4165	4165	4165	0
87	20230711	193700	857314820	4165	4165	4165	4165	0
88	20230711	193600	857314820	4165	4165	4165	4165	0
89	20230711	193500	857314820	4165	4165	4165	4165	0
90	20230711	193400	857314820	4165	4165	4165	4165	0
91	20230711	193300	857314820	4165	4165	4165	4165	0
92	20230711	193200	857314820	4165	4165	4165	4165	6906
93	20230711	193100	857314820	4165	4165	4165	4165	0
94	20230711	193000	857314820	4165	4165	4165	4165	0
95	20230711	192900	857314820	4165	4165	4165	4165	0
96	20230711	192800	857314820	4165	4165	4165	4165	0
97	20230711	192700	857314820	4165	4165	4165	4165	0
98	20230711	192600	857314820	4165	4165	4165	4165	0
99	20230711	192500	857314820	4165	4165	4165	4165	0
100	20230711	192400	857314820	4165	4165	4165	4165	0
101	20230711	192300	857314820	4165	4165	4165	4165	0
102	20230711	192200	857314820	4165	4165	4165	4165	0
103	20230711	192100	857314820	4165	4165	4165	4165	0
104	20230711	192000	857314820	4165	4165	4165	4165	0
105	20230711	191900	857314820	4165	4165	4165	4165	0
106	20230711	191800	857314820	4165	4165	4165	4165	0
107	20230711	191700	857314820	4165	4165	4165	4165	0
108	20230711	191600	857314820	4165	4165	4165	4165	0
109	20230711	191500	857314820	4165	4165	4165	4165	0
110	20230711	191400	857314820	4165	4165	4165	4165	0
111	20230711	191300	857314820	4165	4165	4165	4165	0
112	20230711	191200	857314820	4165	4165	4165	4165	0
113	20230711	191100	857314820	4165	4165	4165	4165	0
114	20230711	191000	857314820	4165	4165	4165	4165	0
115	20230711	190900	857314820	4165	4165	4165	4165	0
116	20230711	190800	857314820	4165	4165	4165	4165	0
117	20230711	190700	857314820	4165	4165	4165	4165	0
118	20230711	190600	857314820	4165	4165	4165	4165	0
119	20230711	190500	857314820	4165	4165	4165	4165	0
120	20230711	190400	857314820	4165	4165	4165	4165	0
121	20230711	190300	857314820	4165	4165	4165	4165	0
122	20230711	190200	857314820	4165	4165	4165	4165	6906
123	20230711	190100	857314820	4165	4165	4165	4165	0
124	20230711	190000	857314820	4165	4165	4165	4165	0
125	20230711	185900	857314820	4165	4165	4165	4165	0
126	20230711	185800	857314820	4165	4165	4165	4165	0
127	20230711	185700	857314820	4165	4165	4165	4165	0
128	20230711	185600	857314820	4165	4165	4165	4165	0
129	20230711	185500	857314820	4165	4165	4165	4165	0
130	20230711	185400	857314820	4165	4165	4165	4165	0
131	20230711	185300	857314820	4165	4165	4165	4165	0
132	20230711	185200	857314820	4165	4165	4165	4165	0
133	20230711	185100	857314820	4165	4165	4165	4165	0
134	20230711	185000	857314820	4165	4165	4165	4165	0
135	20230711	184900	857314820	4165	4165	4165	4165	0
136	20230711	184800	857314820	4165	4165	4165	4165	0
137	20230711	184700	857314820	4165	4165	4165	4165	0
138	20230711	184600	857314820	4165	4165	4165	4165	0
139	20230711	184500	857314820	4165	4165	4165	4165	0
140	20230711	184400	857314820	4165	4165	4165	4165	0
141	20230711	184300	857314820	4165	4165	4165	4165	0
142	20230711	184200	857314820	4165	4165	4165	4165	0
143	20230711	184100	857314820	4165	4165	4165	4165	0
144	20230711	184000	857314820	4165	4165	4165	4165	0
145	20230711	183900	857314820	4165	4165	4165	4165	0
146	20230711	183800	857314820	4165	4165	4165	4165	0
147	20230711	183700	857314820	4165	4165	4165	4165	0
148	20230711	183600	857314820	4165	4165	4165	4165	0
149	20230711	183500	857314820	4165	4165	4165	4165	0
150	20230711	183400	857314820	4165	4165	4165	4165	0
151	20230711	183300	857314820	4165	4165	4165	4165	0
152	20230711	183200	857314820	4165	4165	4165	4165	6906
153	20230711	183100	857314820	4165	4165	4165	4165	0
154	20230711	183000	857314820	4165	4165	4165	4165	0
155	20230711	182900	857314820	4165	4165	4165	4165	0
156	20230711	182800	857314820	4165	4165	4165	4165	0
157	20230711	182700	857314820	4165	4165	4165	4165	0
158	20230711	182600	857314820	4165	4165	4165	4165	0
159	20230711	182500	857314820	4165	4165	4165	4165	0
160	20230711	182400	857314820	4165	4165	4165	4165	0
161	20230711	182300	857314820	4165	4165	4165	4165	0
162	20230711	182200	857314820	4165	4165	4165	4165	0
163	20230711	182100	857314820	4165	4165	4165	4165	0
164	20230711	182000	857314820	4165	4165	4165	4165	0
165	20230711	181900	857314820	4165	4165	4165	4165	0
166	20230711	181800	857314820	4165	4165	4165	4165	0
167	20230711	181700	857314820	4165	4165	4165	4165	0
168	20230711	181600	857314820	4165	4165	4165	4165	0
169	20230711	181500	857314820	4165	4165	4165	4165	0
170	20230711	181400	857314820	4165	4165	4165	4165	0
171	20230711	181300	857314820	4165	4165	4165	4165	0
172	20230711	181200	857314820	4165	4165	4165	4165	0
173	20230711	181100	857314820	4165	4165	4165	4165	0
174	20230711	181000	857314820	4165	4165	4165	4165	0
175	20230711	180900	857314820	4165	4165	4165	4165	0
176	20230711	180800	857314820	4165	4165	4165	4165	0
177	20230711	180700	857314820	4165	4165	4165	4165	0
178	20230711	180600	857314820	4165	4165	4165	4165	0
179	20230711	180500	857314820	4165	4165	4165	4165	0
180	20230711	180400	857314820	4165	4165	4165	4165	0
181	20230711	180300	857314820	4165	4165	4165	4165	0
182	20230711	180200	857314820	4165	4165	4165	4165	6906
183	20230711	180100	857314820	4165	4165	4165	4165	0
184	20230711	180000	857314820	4165	4165	4165	4165	0
185	20230711	175900	857314820	4165	4165	4165	4165	0
186	20230711	175800	857314820	4165	4165	4165	4165	0
187	20230711	175700	857314820	4165	4165	4165	4165	0
188	20230711	175600	857314820	4165	4165	4165	4165	0
189	20230711	175500	857314820	4165	4165	4165	4165	0
190	20230711	175400	857314820	4165	4165	4165	4165	0
191	20230711	175300	857314820	4165	4165	4165	4165	0
192	20230711	175200	857314820	4165	4165	4165	4165	0
193	20230711	175100	857314820	4165	4165	4165	4165	0
194	20230711	175000	857314820	4165	4165	4165	4165	0
195	20230711	174900	857314820	4165	4165	4165	4165	0
196	20230711	174800	857314820	4165	4165	4165	4165	0
197	20230711	174700	857314820	4165	4165	4165	4165	0
198	20230711	174600	857314820	4165	4165	4165	4165	0
199	20230711	174500	857314820	4165	4165	4165	4165	0
200	20230711	174400	857314820	4165	4165	4165	4165	0
201	20230711	174300	857314820	4165	4165	4165	4165	0
202	20230711	174200	857314820	4165	4165	4165	4165	0
203	20230711	174100	857314820	4165	4165	4165	4165	0
204	20230711	174000	857314820	4165	4165	4165	4165	0
205	20230711	173900	857314820	4165	4165	4165	4165	0
206	20230711	173800	857314820	4165	4165	4165	4165	0
207	20230711	173700	857314820	4165	4165	4165	4165	0
208	20230711	173600	857314820	4165	4165	4165	4165	0
209	20230711	173500	857314820	4165	4165	4165	4165	0
210	20230711	173400	857314820	4165	4165	4165	4165	0
211	20230711	173300	857314820	4165	4165	4165	4165	0
212	20230711	173200	857314820	4165	4165	4165	4165	6906
213	20230711	173100	857314820	4165	4165	4165	4165	0
214	20230711	173000	857314820	4165	4165	4165	4165	0
215	20230711	172900	857314820	4165	4165	4165	4165	0
216	20230711	172800	857314820	4165	4165	4165	4165	0
217	20230711	172700	857314820	4165	4165	4165	4165	0
218	20230711	172600	857314820	4165	4165	4165	4165	0
219	20230711	172500	857314820	4165	4165	4165	4165	0
220	20230711	172400	857314820	4165	4165	4165	4165	0
221	20230711	172300	857314820	4165	4165	4165	4165	0
222	20230711	172200	857314820	4165	4165	4165	4165	0
223	20230711	172100	857314820	4165	4165	4165	4165	0
224	20230711	172000	857314820	4165	4165	4165	4165	0
225	20230711	171900	857314820	4165	4165	4165	4165	0
226	20230711	171800	857314820	4165	4165	4165	4165	0
227	20230711	171700	857314820	4165	4165	4165	4165	0
228	20230711	171600	857314820	4165	4165	4165	4165	0
229	20230711	171500	857314820	4165	4165	4165	4165	0
230	20230711	171400	857314820	4165	4165	4165	4165	0
231	20230711	171300	857314820	4165	4165	4165	4165	0
232	20230711	171200	857314820	4165	4165	4165	4165	0
233	20230711	171100	857314820	4165	4165	4165	4165	0
234	20230711	171000	857314820	4165	4165	4165	4165	0
235	20230711	170900	857314820	4165	4165	4165	4165	0
236	20230711	170800	857314820	4165	4165	4165	4165	0
237	20230711	170700	857314820	4165	4165	4165	4165	0
238	20230711	170600	857314820	4165	4165	4165	4165	0
239	20230711	170500	857314820	4165	4165	4165	4165	0
240	20230711	170400	857314820	4165	4165	4165	4165	0
241	20230711	170300	857314820	4165	4165	4165	4165	0
242	20230711	170200	857314820	4165	4165	4165	4165	6906
243	20230711	170100	857314820	4165	4165	4165	4165	0
244	20230711	170000	857314820	4165	4165	4165	4165	0
245	20230711	165900	857314820	4165	4165	4165	4165	0
246	20230711	165800	857314820	4165	4165	4165	4165	0
247	20230711	165700	857314820	4165	4165	4165	4165	0
248	20230711	165600	857314820	4165	4165	4165	4165	0
249	20230711	165500	857314820	4165	4165	4165	4165	0
250	20230711	165400	857314820	4165	4165	4165	4165	0
251	20230711	165300	857314820	4165	4165	4165	4165	0
252	20230711	165200	857314820	4165	4165	4165	4165	0
253	20230711	165100	857314820	4165	4165	4165	4165	0
254	20230711	165000	857314820	4165	4165	4165	4165	0
255	20230711	164900	857314820	4165	4165	4165	4165	0
256	20230711	164800	857314820	4165	4165	4165	4165	0
257	20230711	164700	857314820	4165	4165	4165	4165	0
258	20230711	164600	857314820	4165	4165	4165	4165	0
259	20230711	164500	857314820	4165	4165	4165	4165	0
260	20230711	164400	857314820	4165	4165	4165	4165	0
261	20230711	164300	857314820	4165	4165	4165	4165	0
262	20230711	164200	857314820	4165	4165	4165	4165	0
263	20230711	164100	857314820	4165	4165	4165	4165	0
264	20230711	164000	857314820	4165	4165	4165	4165	0
265	20230711	163900	857314820	4165	4165	4165	4165	0
266	20230711	163800	857314820	4165	4165	4165	4165	0
267	20230711	163700	857314820	4165	4165	4165	4165	0
268	20230711	163600	857314820	4165	4165	4165	4165	0
269	20230711	163500	857314820	4165	4165	4165	4165	0
270	20230711	163400	857314820	4165	4165	4165	4165	0
271	20230711	163300	857314820	4165	4165	4165	4165	0
272	20230711	163200	857314820	4165	4165	4165	4165	6906
273	20230711	163100	857314820	4165	4165	4165	4165	0
274	20230711	163000	857314820	4165	4165	4165	4165	0
275	20230711	162900	857314820	4165	4165	4165	4165	0
276	20230711	162800	857314820	4165	4165	4165	4165	0
277	20230711	162700	857314820	4165	4165	4165	4165	0
278	20230711	162600	857314820	4165	4165	4165	4165	0
279	20230711	162500	857314820	4165	4165	4165	4165	0
280	20230711	162400	857314820	4165	4165	4165	4165	0
281	20230711	162300	857314820	4165	4165	4165	4165	0
282	20230711	162200	857314820	4165	4165	4165	4165	0
283	20230711	162100	857314820	4165	4165	4165	4165	0
284	20230711	162000	857314820	4165	4165	4165	4165	0
285	20230711	161900	857314820	4165	4165	4165	4165	0
286	20230711	161800	857314820	4165	4165	4165	4165	0
287	20230711	161700	857314820	4165	4165	4165	4165	0
288	20230711	161600	857314820	4165	4165	4165	4165	0
289	20230711	161500	857314820	4165	4165	4165	4165	0
290	20230711	161400	857314820	4165	4165	4165	4165	0
291	20230711	161300	857314820	4165	4165	4165	4165	0
292	20230711	161200	857314820	4165	4165	4165	4165	0
293	20230711	161100	857314820	4165	4165	4165	4165	0
294	20230711	161000	857314820	4165	4165	4165	4165	0
295	20230711	160900	857314820	4165	4165	4165	4165	0
296	20230711	160800	857314820	4165	4165	4165	4165	0
297	20230711	160700	857314820	4165	4165	4165	4165	0
298	20230711	160600	857314820	4165	4165	4165	4165	0
299	20230711	160500	857314820	4165	4165	4165	4165	0
300	20230711	160400	857314820	4165	4165	4165	4165	0
301	20230711	160300	857314820	4165	4165	4165	4165	0
302	20230711	160200	857314820	4165	4165	4165	4165	6906
303	20230711	160100	857314820	4165	4165	4165	4165	0
304	20230711	160000	857314820	4165	4165	4165	4165	0
305	20230711	155900	857314820	4165	4165	4165	4165	0
306	20230711	155800	857314820	4165	4165	4165	4165	0
307	20230711	155700	857314820	4165	4165	4165	4165	0
308	20230711	155600	857314820	4165	4165	4165	4165	0
309	20230711	155500	857314820	4165	4165	4165	4165	0
310	20230711	155400	857314820	4165	4165	4165	4165	0
311	20230711	155300	857314820	4165	4165	4165	4165	0
312	20230711	155200	857314820	4165	4165	4165	4165	0
313	20230711	155100	857314820	4165	4165	4165	4165	0
314	20230711	155000	857314820	4165	4165	4165	4165	0
315	20230711	154900	857314820	4165	4165	4165	4165	0
316	20230711	154800	857314820	4165	4165	4165	4165	0
317	20230711	154700	857314820	4165	4165	4165	4165	0
318	20230711	154600	857314820	4165	4165	4165	4165	0
319	20230711	154500	857314820	4165	4165	4165	4165	0
320	20230711	154400	857314820	4165	4165	4165	4165	0
321	20230711	154300	857314820	4165	4165	4165	4165	0
322	20230711	154200	857314820	4165	4165	4165	4165	0
323	20230711	154100	857314820	4165	4165	4165	4165	0
324	20230711	154000	857314820	4165	4165	4165	4165	0
325	20230711	153900	857314820	4165	4165	4165	4165	0
326	20230711	153800	857314820	4165	4165	4165	4165	0
327	20230711	153700	857314820	4165	4165	4165	4165	0
328	20230711	153600	857314820	4165	4165	4165	4165	0
329	20230711	153500	857314820	4165	4165	4165	4165	0
330	20230711	153400	857314820	4165	4165	4165	4165	0
331	20230711	153300	857314820	4165	4165	4165	4165	0
332	20230711	153200	857314820	4165	4165	4165	4165	6906
333	20230711	153100	857314820	4165	4165	4165	4165	0
334	20230711	153000	857314820	4165	4165	4165	4165	6906
335	20230711	152900	828551330	4155	4155	4155	4155	0
336	20230711	152800	828551330	4155	4155	4155	4155	0
337	20230711	152700	828551330	4155	4155	4155	4155	0
338	20230711	152600	828551330	4155	4155	4155	4155	0
339	20230711	152500	828551330	4155	4155	4155	4155	0
340	20230711	152400	828551330	4155	4155	4155	4155	0
341	20230711	152300	828551330	4155	4155	4155	4155	0
342	20230711	152200	828551330	4155	4155	4155	4155	0
343	20230711	152100	828551330	4155	4155	4155	4155	0
344	20230711	152000	828551330	4155	4155	4155	4155	0
345	20230711	151900	828551330	4155	4150	4155	4145	931
346	20230711	151800	824687335	4150	4155	4155	4150	433
347	20230711	151700	822888530	4150	4150	4155	4150	377
348	20230711	151600	821323970	4145	4140	4145	4140	1535
349	20230711	151500	814965185	4140	4135	4140	4135	135
350	20230711	151400	814406405	4140	4140	4140	4130	1438
351	20230711	151300	808454285	4130	4135	4140	4130	39
352	20230711	151200	808293045	4140	4140	4140	4140	0
353	20230711	151100	808293045	4140	4135	4140	4135	62
354	20230711	151000	808036565	4130	4130	4130	4130	100
355	20230711	150900	807623565	4135	4135	4135	4130	899
356	20230711	150800	803908350	4140	4140	4140	4140	125
357	20230711	150700	803390850	4140	4135	4140	4135	102
358	20230711	150600	802968755	4135	4135	4135	4135	2
359	20230711	150500	802960485	4135	4135	4135	4135	30
360	20230711	150400	802836435	4140	4140	4140	4140	125
361	20230711	150300	802318935	4140	4140	4140	4140	82
362	20230711	150200	801979455	4140	4140	4140	4140	0
363	20230711	150100	801979455	4140	4140	4140	4140	0
364	20230711	150000	801979455	4140	4140	4140	4140	24
365	20230711	145900	801880095	4140	4140	4140	4140	0
366	20230711	145800	801880095	4140	4140	4140	4135	69
367	20230711	145700	801594450	4140	4135	4140	4135	209
368	20230711	145600	800730230	4135	4135	4135	4135	500
369	20230711	145500	798662730	4140	4140	4140	4140	114
370	20230711	145400	798190770	4140	4120	4140	4120	101
371	20230711	145300	797774630	4140	4125	4140	4125	1001
372	20230711	145200	793633530	4130	4125	4130	4110	2362
373	20230711	145100	783901705	4130	4120	4130	4120	460
374	20230711	145000	782004935	4110	4120	4120	4110	7218
375	20230711	144900	752331535	4125	4125	4125	4125	0
376	20230711	144800	752331535	4125	4125	4125	4125	0
377	20230711	144700	752331535	4125	4120	4125	4120	55
378	20230711	144600	752104665	4120	4120	4120	4120	132
379	20230711	144500	751560825	4120	4125	4125	4120	626
380	20230711	144400	748978775	4130	4130	4130	4130	20
381	20230711	144300	748896175	4130	4130	4130	4130	10
382	20230711	144200	748854875	4130	4130	4130	4130	313
383	20230711	144100	747562185	4130	4125	4130	4125	84
384	20230711	144000	747215600	4125	4125	4125	4125	26
385	20230711	143900	747108350	4125	4125	4125	4125	1
386	20230711	143800	747104225	4125	4125	4125	4125	4
387	20230711	143700	747087725	4130	4125	4130	4125	5
388	20230711	143600	747067080	4125	4125	4125	4125	180
389	20230711	143500	746324580	4140	4140	4140	4140	0
390	20230711	143400	746324580	4140	4140	4140	4140	54
391	20230711	143300	746101020	4140	4130	4140	4120	125
392	20230711	143200	745585425	4140	4140	4140	4140	0
393	20230711	143100	745585425	4140	4140	4140	4140	0
394	20230711	143000	745585425	4140	4140	4140	4140	29
395	20230711	142900	745465365	4115	4115	4115	4115	251
396	20230711	142800	744432500	4115	4125	4130	4110	2698
397	20230711	142700	733331175	4125	4135	4135	4125	4159
398	20230711	142600	716133835	4135	4135	4135	4135	0
399	20230711	142500	716133835	4135	4135	4135	4135	6
400	20230711	142400	716109025	4130	4130	4130	4130	0
401	20230711	142300	716109025	4130	4130	4130	4130	5
402	20230711	142200	716088375	4130	4130	4130	4130	100
403	20230711	142100	715675375	4135	4135	4135	4135	0
404	20230711	142000	715675375	4135	4135	4135	4135	0
405	20230711	141900	715675375	4135	4135	4135	4135	0
406	20230711	141800	715675375	4135	4135	4135	4135	4
407	20230711	141700	715658835	4135	4135	4135	4135	7
408	20230711	141600	715629890	4135	4135	4135	4135	24
409	20230711	141500	715530650	4135	4135	4135	4135	0
410	20230711	141400	715530650	4135	4135	4135	4135	4
411	20230711	141300	715514110	4130	4130	4130	4130	0
412	20230711	141200	715514110	4130	4130	4130	4130	10
413	20230711	141100	715472810	4130	4130	4130	4130	509
414	20230711	141000	713370640	4125	4115	4125	4115	111
415	20230711	140900	712912870	4115	4115	4115	4115	0
416	20230711	140800	712912870	4115	4115	4115	4115	106
417	20230711	140700	712476680	4115	4130	4130	4115	7508
418	20230711	140600	681576840	4130	4125	4130	4125	40
419	20230711	140500	681411715	4130	4135	4135	4130	135
420	20230711	140400	680853890	4135	4135	4135	4135	0
421	20230711	140300	680853890	4135	4135	4135	4135	0
422	20230711	140200	680853890	4135	4135	4135	4135	27
423	20230711	140100	680742245	4135	4135	4135	4135	730
424	20230711	140000	677723695	4135	4135	4135	4135	454
425	20230711	135900	675846405	4120	4120	4120	4120	0
426	20230711	135800	675846405	4120	4130	4130	4120	3022
427	20230711	135700	663391855	4130	4130	4130	4130	30
428	20230711	135600	663267955	4135	4135	4135	4135	48
429	20230711	135500	663069475	4135	4135	4135	4135	2
430	20230711	135400	663061205	4135	4135	4135	4135	1
431	20230711	135300	663057070	4125	4125	4125	4125	1000
432	20230711	135200	658932070	4125	4125	4125	4125	0
433	20230711	135100	658932070	4125	4135	4135	4125	4006
434	20230711	135000	642400845	4130	4130	4130	4130	40
435	20230711	134900	642235645	4135	4135	4135	4135	23
436	20230711	134800	642140540	4135	4145	4145	4135	12
437	20230711	134700	642090880	4145	4145	4145	4145	0
438	20230711	134600	642090880	4145	4145	4145	4145	1
439	20230711	134500	642086735	4145	4145	4145	4145	20
440	20230711	134400	642003835	4145	4145	4145	4145	30
441	20230711	134300	641879485	4150	4150	4150	4150	20
442	20230711	134200	641796485	4150	4150	4150	4150	94
443	20230711	134100	641406385	4150	4150	4150	4150	0
444	20230711	134000	641406385	4150	4150	4150	4150	1
445	20230711	133900	641402235	4150	4150	4150	4150	20
446	20230711	133800	641319235	4155	4155	4155	4155	19
447	20230711	133700	641240290	4155	4155	4155	4155	0
448	20230711	133600	641240290	4155	4155	4155	4155	0
449	20230711	133500	641240290	4155	4155	4155	4155	0
450	20230711	133400	641240290	4155	4155	4155	4155	0
451	20230711	133300	641240290	4155	4155	4155	4155	16
452	20230711	133200	641173810	4140	4155	4155	4125	3012
453	20230711	133100	628730670	4135	4130	4135	4125	844
454	20230711	133000	625242145	4110	4155	4160	4110	9438
455	20230711	132900	586291365	4155	4150	4160	4150	170
456	20230711	132800	585584775	4160	4160	4160	4160	44
457	20230711	132700	585401735	4160	4160	4160	4160	0
458	20230711	132600	585401735	4160	4150	4160	4150	1850
459	20230711	132500	577724225	4160	4160	4160	4160	274
460	20230711	132400	576584385	4160	4160	4160	4160	2
461	20230711	132300	576576065	4160	4175	4175	4150	1070
462	20230711	132200	572116440	4175	4150	4180	4150	9952
463	20230711	132100	530599300	4145	4140	4145	4140	1702
464	20230711	132000	523544515	4145	4145	4145	4145	10
465	20230711	131900	523503065	4140	4140	4140	4140	700
466	20230711	131800	520605065	4145	4150	4150	4145	1942
467	20230711	131700	512547265	4155	4150	4155	4150	93
468	20230711	131600	512161310	4155	4150	4155	4150	671
469	20230711	131500	509376655	4150	4150	4150	4150	0
470	20230711	131400	509376655	4150	4145	4150	4145	531
471	20230711	131300	507175655	4145	4145	4145	4145	32
472	20230711	131200	507043015	4140	4140	4140	4140	2200
473	20230711	131100	497935015	4145	4145	4145	4145	0
474	20230711	131000	497935015	4145	4145	4145	4145	242
475	20230711	130900	496931925	4140	4140	4140	4140	296
476	20230711	130800	495706485	4140	4140	4140	4140	6
477	20230711	130700	495681645	4135	4135	4135	4135	49
478	20230711	130600	495479030	4135	4135	4135	4135	112
479	20230711	130500	495015910	4135	4135	4135	4135	88
480	20230711	130400	494652030	4135	4135	4135	4135	32
481	20230711	130300	494519710	4135	4135	4135	4135	0
482	20230711	130200	494519710	4135	4135	4135	4135	1
483	20230711	130100	494515575	4135	4135	4135	4135	45
484	20230711	130000	494329500	4145	4145	4145	4145	10
485	20230711	125900	494288050	4145	4135	4145	4135	671
486	20230711	125800	491513455	4135	4135	4135	4135	2
487	20230711	125700	491505185	4135	4135	4135	4135	47
488	20230711	125600	491310840	4130	4130	4130	4130	200
489	20230711	125500	490484840	4135	4135	4135	4135	111
490	20230711	125400	490025855	4135	4135	4135	4135	0
491	20230711	125300	490025855	4135	4135	4135	4135	620
492	20230711	125200	487462155	4135	4140	4140	4135	320
493	20230711	125100	486138425	4145	4145	4145	4145	6
494	20230711	125000	486113555	4150	4150	4150	4150	23
495	20230711	124900	486018105	4150	4150	4150	4150	8
496	20230711	124800	485984905	4150	4150	4150	4150	0
497	20230711	124700	485984905	4150	4145	4150	4145	48
498	20230711	124600	485785825	4145	4150	4150	4145	71
499	20230711	124500	485491280	4150	4155	4155	4150	72
500	20230711	124400	485192150	4155	4155	4155	4155	0
501	20230711	124300	485192150	4155	4155	4155	4155	11
502	20230711	124200	485146445	4155	4155	4155	4155	0
503	20230711	124100	485146445	4155	4155	4155	4155	197
504	20230711	124000	484327910	4165	4155	4165	4155	1454
505	20230711	123900	478276480	4155	4140	4155	4140	900
506	20230711	123800	474547300	4140	4140	4140	4140	182
507	20230711	123700	473793820	4140	4120	4140	4120	6
508	20230711	123600	473769000	4140	4125	4140	4125	4779
509	20230711	123500	454020915	4125	4125	4130	4125	502
510	20230711	123400	451950160	4125	4125	4125	4125	1
511	20230711	123300	451946035	4125	4125	4125	4125	1
512	20230711	123200	451941910	4120	4120	4120	4120	1019
513	20230711	123100	447743630	4125	4125	4125	4125	36
514	20230711	123000	447595130	4125	4120	4125	4120	391
515	20230711	122900	445984165	4125	4125	4125	4125	0
516	20230711	122800	445984165	4125	4125	4125	4125	0
517	20230711	122700	445984165	4125	4125	4125	4125	0
518	20230711	122600	445984165	4125	4125	4125	4125	411
519	20230711	122500	444288790	4125	4125	4125	4125	12
520	20230711	122400	444239290	4120	4120	4120	4120	688
521	20230711	122300	441404730	4120	4120	4120	4120	0
522	20230711	122200	441404730	4120	4120	4120	4120	550
523	20230711	122100	439138730	4125	4125	4125	4125	802
524	20230711	122000	435830480	4125	4125	4125	4125	501
525	20230711	121900	433763855	4125	4125	4125	4125	0
526	20230711	121800	433763855	4125	4125	4125	4125	1
527	20230711	121700	433759730	4120	4120	4120	4120	500
528	20230711	121600	431699730	4120	4125	4125	4120	757
529	20230711	121500	428580880	4125	4125	4125	4125	3
530	20230711	121400	428568505	4125	4125	4125	4125	0
531	20230711	121300	428568505	4125	4125	4125	4125	0
532	20230711	121200	428568505	4125	4125	4125	4125	0
533	20230711	121100	428568505	4125	4125	4125	4125	25
534	20230711	121000	428465380	4125	4125	4125	4125	0
535	20230711	120900	428465380	4125	4125	4125	4125	0
536	20230711	120800	428465380	4125	4125	4125	4125	1
537	20230711	120700	428461255	4125	4125	4125	4125	0
538	20230711	120600	428461255	4125	4120	4125	4120	47
539	20230711	120500	428267385	4120	4120	4120	4120	1
540	20230711	120400	428263265	4130	4130	4130	4130	105
541	20230711	120300	427829615	4130	4130	4130	4130	67
542	20230711	120200	427552905	4130	4130	4130	4130	0
543	20230711	120100	427552905	4130	4125	4130	4120	352
544	20230711	120000	426101895	4125	4130	4130	4125	107
545	20230711	115900	425660485	4130	4125	4130	4125	221
546	20230711	115800	424748855	4125	4125	4125	4125	9
547	20230711	115700	424711730	4125	4125	4125	4125	1
548	20230711	115600	424707605	4125	4125	4125	4125	50
549	20230711	115500	424501355	4125	4125	4125	4125	514
550	20230711	115400	422381105	4125	4125	4125	4125	0
551	20230711	115300	422381105	4125	4125	4125	4125	0
552	20230711	115200	422381105	4125	4125	4125	4125	1001
553	20230711	115100	418251980	4120	4120	4120	4120	501
554	20230711	115000	416187860	4115	4115	4115	4115	0
555	20230711	114900	416187860	4115	4115	4115	4115	705
556	20230711	114800	413286785	4120	4115	4120	4115	482
557	20230711	114700	411301565	4115	4115	4115	4115	200
558	20230711	114600	410478565	4120	4120	4120	4120	0
559	20230711	114500	410478565	4120	4120	4120	4120	1034
560	20230711	114400	406218485	4120	4115	4120	4115	402
561	20230711	114300	404564245	4110	4110	4110	4110	374
562	20230711	114200	403027105	4110	4110	4110	4110	0
563	20230711	114100	403027105	4110	4110	4110	4110	0
564	20230711	114000	403027105	4110	4110	4110	4110	53
565	20230711	113900	402809275	4115	4115	4115	4115	0
566	20230711	113800	402809275	4115	4115	4115	4115	0
567	20230711	113700	402809275	4115	4115	4115	4115	243
568	20230711	113600	401809330	4115	4115	4115	4115	432
569	20230711	113500	400031650	4115	4120	4120	4115	214
570	20230711	113400	399151035	4115	4115	4115	4115	270
571	20230711	113300	398039985	4115	4115	4115	4115	5
572	20230711	113200	398019410	4115	4115	4120	4115	457
573	20230711	113100	396138840	4120	4115	4120	4115	547
574	20230711	113000	393887930	4110	4110	4110	4110	1318
575	20230711	112900	388470950	4115	4115	4115	4115	931
576	20230711	112800	384639885	4115	4115	4115	4115	0
577	20230711	112700	384639885	4115	4115	4115	4115	305
578	20230711	112600	383384810	4115	4115	4115	4115	0
579	20230711	112500	383384810	4115	4115	4115	4115	10
580	20230711	112400	383343660	4110	4115	4115	4110	11
581	20230711	112300	383298400	4115	4115	4115	4115	445
582	20230711	112200	381467225	4115	4115	4115	4115	190
583	20230711	112100	380685375	4115	4115	4115	4115	193
584	20230711	112000	379891180	4115	4115	4115	4115	50
585	20230711	111900	379685430	4110	4110	4110	4110	0
586	20230711	111800	379685430	4110	4110	4110	4110	0
587	20230711	111700	379685430	4110	4110	4110	4110	50
588	20230711	111600	379479930	4125	4125	4125	4125	1
589	20230711	111500	379475805	4125	4125	4125	4125	12
590	20230711	111400	379426305	4110	4110	4110	4110	0
591	20230711	111300	379426305	4110	4110	4125	4110	242
592	20230711	111200	378431670	4110	4110	4110	4110	255
593	20230711	111100	377383620	4105	4105	4105	4105	78
594	20230711	111000	377063430	4105	4105	4105	4105	0
595	20230711	110900	377063430	4105	4120	4120	4105	501
596	20230711	110800	374999970	4120	4120	4120	4120	150
597	20230711	110700	374381970	4120	4120	4120	4120	0
598	20230711	110600	374381970	4120	4110	4120	4110	243
599	20230711	110500	373381570	4105	4110	4110	4105	4124
600	20230711	110400	356449430	4120	4110	4120	4110	125
601	20230711	110300	355935430	4110	4110	4110	4110	0
602	20230711	110200	355935430	4110	4110	4110	4110	0
603	20230711	110100	355935430	4110	4110	4110	4110	2500
604	20230711	110000	345660430	4120	4115	4120	4115	261
605	20230711	105900	344585155	4115	4105	4115	4105	2
606	20230711	105800	344576935	4115	4115	4115	4115	465
607	20230711	105700	342663460	4110	4110	4110	4110	2699
608	20230711	105600	331570570	4105	4105	4105	4105	255
609	20230711	105500	330523795	4110	4110	4110	4110	1080
610	20230711	105400	326084995	4110	4110	4110	4110	310
611	20230711	105300	324810895	4115	4115	4115	4115	0
612	20230711	105200	324810895	4115	4115	4115	4115	779
613	20230711	105100	321605310	4115	4115	4115	4115	100
614	20230711	105000	321193810	4110	4110	4110	4110	514
615	20230711	104900	319081270	4110	4110	4110	4110	30
616	20230711	104800	318957970	4120	4120	4120	4120	0
617	20230711	104700	318957970	4120	4120	4125	4120	2502
618	20230711	104600	308649720	4120	4120	4120	4120	299
619	20230711	104500	307417840	4120	4105	4120	4105	137
620	20230711	104400	306855355	4110	4120	4120	4110	609
621	20230711	104300	304352355	4120	4120	4120	4120	0
622	20230711	104200	304352355	4120	4120	4120	4115	135
623	20230711	104100	303796810	4120	4120	4120	4120	2
624	20230711	104000	303788570	4125	4115	4125	4115	97
625	20230711	103900	303389375	4125	4115	4125	4115	31
626	20230711	103800	303261800	4125	4125	4125	4125	1
627	20230711	103700	303257675	4120	4120	4120	4120	1220
628	20230711	103600	298231275	4110	4110	4110	4110	0
629	20230711	103500	298231275	4110	4110	4110	4110	400
630	20230711	103400	296587275	4110	4110	4110	4110	138
631	20230711	103300	296020095	4120	4120	4120	4120	1
632	20230711	103200	296015975	4120	4110	4120	4110	107
633	20230711	103100	295576195	4115	4115	4115	4115	847
634	20230711	103000	292090790	4120	4125	4125	4120	125
635	20230711	102900	291575725	4125	4125	4125	4125	0
636	20230711	102800	291575725	4125	4110	4125	4110	901
637	20230711	102700	287872600	4110	4120	4125	4110	1220
638	20230711	102600	282852925	4120	4120	4120	4120	0
639	20230711	102500	282852925	4120	4120	4120	4120	300
640	20230711	102400	281616925	4125	4125	4125	4125	0
641	20230711	102300	281616925	4125	4125	4125	4115	122
642	20230711	102200	281114870	4125	4130	4130	4125	6
643	20230711	102100	281090115	4120	4120	4120	4115	68
644	20230711	102000	280810285	4115	4120	4120	4115	28
645	20230711	101900	280695060	4115	4125	4125	4115	1000
646	20230711	101800	276578555	4130	4130	4130	4130	0
647	20230711	101700	276578555	4130	4130	4130	4130	10
648	20230711	101600	276537255	4130	4130	4130	4130	0
649	20230711	101500	276537255	4130	4125	4130	4125	586
650	20230711	101400	274120000	4115	4115	4115	4115	0
651	20230711	101300	274120000	4115	4120	4120	4115	10
652	20230711	101200	274078845	4110	4110	4110	4110	500
653	20230711	101100	272023845	4110	4120	4120	4110	1591
654	20230711	101000	265477580	4125	4125	4125	4125	0
655	20230711	100900	265477580	4125	4125	4125	4125	16
656	20230711	100800	265411580	4125	4120	4125	4120	108
657	20230711	100700	264966615	4120	4125	4125	4120	323
658	20230711	100600	263634285	4125	4130	4130	4125	27
659	20230711	100500	263522810	4130	4130	4130	4130	0
660	20230711	100400	263522810	4130	4130	4130	4130	62
661	20230711	100300	263266750	4130	4130	4130	4130	0
662	20230711	100200	263266750	4130	4125	4130	4125	89
663	20230711	100100	262899620	4135	4135	4135	4135	0
664	20230711	100000	262899620	4135	4115	4135	4110	528
665	20230711	095900	260728830	4105	4105	4105	4105	0
666	20230711	095800	260728830	4105	4135	4135	4105	3003
667	20230711	095700	248343425	4135	4135	4135	4135	0
668	20230711	095600	248343425	4135	4135	4135	4130	529
669	20230711	095500	246156110	4130	4135	4135	4130	148
670	20230711	095400	245544275	4135	4135	4135	4130	1169
671	20230711	095300	240714285	4135	4135	4135	4135	2
672	20230711	095200	240706015	4130	4125	4130	4125	283
673	20230711	095100	239538635	4130	4135	4135	4130	164
674	20230711	095000	238860835	4135	4125	4135	4125	6
675	20230711	094900	238836035	4135	4140	4140	4135	233
676	20230711	094800	237871575	4160	4160	4160	4140	2445
677	20230711	094700	227705245	4160	4165	4165	4160	8
678	20230711	094600	227671935	4175	4135	4175	4135	3069
679	20230711	094500	214903085	4135	4120	4140	4120	1566
680	20230711	094400	208438350	4120	4120	4120	4120	0
681	20230711	094300	208438350	4120	4120	4120	4120	26
682	20230711	094200	208331230	4120	4120	4120	4120	1
683	20230711	094100	208327110	4090	4125	4125	4090	3256
684	20230711	094000	194965755	4120	4125	4125	4120	176
685	20230711	093900	194240430	4120	4120	4120	4120	2855
686	20230711	093800	182477830	4120	4120	4120	4120	4227
687	20230711	093700	165062590	4115	4110	4120	4110	27
688	20230711	093600	164951605	4120	4120	4120	4120	2
689	20230711	093500	164943365	4120	4120	4120	4120	10
690	20230711	093400	164902165	4120	4120	4120	4120	2
691	20230711	093300	164893925	4120	4120	4120	4120	10
692	20230711	093200	164852725	4120	4110	4120	4110	492
693	20230711	093100	162830595	4110	4110	4110	4110	5
694	20230711	093000	162810045	4110	4110	4110	4110	10
695	20230711	092900	162768945	4100	4095	4110	4095	47
696	20230711	092800	162576315	4100	4095	4100	4095	1591
697	20230711	092700	156060420	4095	4100	4100	4095	15
698	20230711	092600	155998925	4100	4095	4100	4095	9385
699	20230711	092500	117557350	4095	4100	4110	4095	117
700	20230711	092400	117077180	4100	4105	4105	4100	880
701	20230711	092300	113465600	4105	4100	4105	4100	211
702	20230711	092200	112600300	4100	4100	4100	4100	0
703	20230711	092100	112600300	4100	4110	4110	4100	1773
704	20230711	092000	105330990	4100	4110	4120	4100	614
705	20230711	091900	102810080	4110	4105	4110	4105	330
706	20230711	091800	101454075	4100	4095	4100	4080	6630
707	20230711	091700	74362235	4100	4110	4110	4100	3540
708	20230711	091600	59829475	4110	4115	4115	4110	302
709	20230711	091500	58586750	4115	4115	4115	4115	1344
710	20230711	091400	53056190	4115	4120	4125	4115	164
711	20230711	091300	52380720	4120	4125	4125	4115	1460
712	20230711	091200	46365660	4120	4120	4120	4120	425
713	20230711	091100	44614660	4120	4120	4120	4120	707
714	20230711	091000	41701820	4125	4125	4125	4120	1116
715	20230711	090900	37100820	4125	4130	4130	4125	87
716	20230711	090800	36741870	4130	4130	4130	4130	527
717	20230711	090700	34565360	4130	4130	4130	4130	19
718	20230711	090600	34486890	4130	4130	4130	4125	756
719	20230711	090500	31365610	4130	4140	4140	4130	382
720	20230711	090400	29784640	4140	4145	4145	4135	1463
721	20230711	090300	23728780	4145	4145	4145	4145	20
722	20230711	090200	23645880	4145	4145	4150	4145	321
723	20230711	090100	22315235	4145	4145	4145	4135	3201
724	20230711	090000	9051970	4135	4130	4195	4130	2189