KissMeData/148150/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200800	1017441030	18850	18850	18850	18850	1384
3	20230706	200700	1017441030	18850	18850	18850	18850	0
4	20230706	200600	1017441030	18850	18850	18850	18850	0
5	20230706	200500	1017441030	18850	18850	18850	18850	0
6	20230706	200400	1017441030	18850	18850	18850	18850	0
7	20230706	200300	1017441030	18850	18850	18850	18850	0
8	20230706	200200	1017441030	18850	18850	18850	18850	0
9	20230706	200100	1017441030	18850	18850	18850	18850	0
10	20230706	200000	1017441030	18850	18850	18850	18850	0
11	20230706	195900	1017441030	18850	18850	18850	18850	0
12	20230706	195800	1017441030	18850	18850	18850	18850	0
13	20230706	195700	1017441030	18850	18850	18850	18850	0
14	20230706	195600	1017441030	18850	18850	18850	18850	0
15	20230706	195500	1017441030	18850	18850	18850	18850	0
16	20230706	195400	1017441030	18850	18850	18850	18850	0
17	20230706	195300	1017441030	18850	18850	18850	18850	0
18	20230706	195200	1017441030	18850	18850	18850	18850	0
19	20230706	195100	1017441030	18850	18850	18850	18850	0
20	20230706	195000	1017441030	18850	18850	18850	18850	0
21	20230706	194900	1017441030	18850	18850	18850	18850	0
22	20230706	194800	1017441030	18850	18850	18850	18850	0
23	20230706	194700	1017441030	18850	18850	18850	18850	0
24	20230706	194600	1017441030	18850	18850	18850	18850	0
25	20230706	194500	1017441030	18850	18850	18850	18850	0
26	20230706	194400	1017441030	18850	18850	18850	18850	0
27	20230706	194300	1017441030	18850	18850	18850	18850	0
28	20230706	194200	1017441030	18850	18850	18850	18850	0
29	20230706	194100	1017441030	18850	18850	18850	18850	0
30	20230706	194000	1017441030	18850	18850	18850	18850	0
31	20230706	193900	1017441030	18850	18850	18850	18850	0
32	20230706	193800	1017441030	18850	18850	18850	18850	1384
33	20230706	193700	1017441030	18850	18850	18850	18850	0
34	20230706	193600	1017441030	18850	18850	18850	18850	0
35	20230706	193500	1017441030	18850	18850	18850	18850	0
36	20230706	193400	1017441030	18850	18850	18850	18850	0
37	20230706	193300	1017441030	18850	18850	18850	18850	0
38	20230706	193200	1017441030	18850	18850	18850	18850	0
39	20230706	193100	1017441030	18850	18850	18850	18850	0
40	20230706	193000	1017441030	18850	18850	18850	18850	0
41	20230706	192900	1017441030	18850	18850	18850	18850	0
42	20230706	192800	1017441030	18850	18850	18850	18850	0
43	20230706	192700	1017441030	18850	18850	18850	18850	0
44	20230706	192600	1017441030	18850	18850	18850	18850	0
45	20230706	192500	1017441030	18850	18850	18850	18850	0
46	20230706	192400	1017441030	18850	18850	18850	18850	0
47	20230706	192300	1017441030	18850	18850	18850	18850	0
48	20230706	192200	1017441030	18850	18850	18850	18850	0
49	20230706	192100	1017441030	18850	18850	18850	18850	0
50	20230706	192000	1017441030	18850	18850	18850	18850	0
51	20230706	191900	1017441030	18850	18850	18850	18850	0
52	20230706	191800	1017441030	18850	18850	18850	18850	0
53	20230706	191700	1017441030	18850	18850	18850	18850	0
54	20230706	191600	1017441030	18850	18850	18850	18850	0
55	20230706	191500	1017441030	18850	18850	18850	18850	0
56	20230706	191400	1017441030	18850	18850	18850	18850	0
57	20230706	191300	1017441030	18850	18850	18850	18850	0
58	20230706	191200	1017441030	18850	18850	18850	18850	0
59	20230706	191100	1017441030	18850	18850	18850	18850	0
60	20230706	191000	1017441030	18850	18850	18850	18850	0
61	20230706	190900	1017441030	18850	18850	18850	18850	0
62	20230706	190800	1017441030	18850	18850	18850	18850	1384
63	20230706	190700	1017441030	18850	18850	18850	18850	0
64	20230706	190600	1017441030	18850	18850	18850	18850	0
65	20230706	190500	1017441030	18850	18850	18850	18850	0
66	20230706	190400	1017441030	18850	18850	18850	18850	0
67	20230706	190300	1017441030	18850	18850	18850	18850	0
68	20230706	190200	1017441030	18850	18850	18850	18850	0
69	20230706	190100	1017441030	18850	18850	18850	18850	0
70	20230706	190000	1017441030	18850	18850	18850	18850	0
71	20230706	185900	1017441030	18850	18850	18850	18850	0
72	20230706	185800	1017441030	18850	18850	18850	18850	0
73	20230706	185700	1017441030	18850	18850	18850	18850	0
74	20230706	185600	1017441030	18850	18850	18850	18850	0
75	20230706	185500	1017441030	18850	18850	18850	18850	0
76	20230706	185400	1017441030	18850	18850	18850	18850	0
77	20230706	185300	1017441030	18850	18850	18850	18850	0
78	20230706	185200	1017441030	18850	18850	18850	18850	0
79	20230706	185100	1017441030	18850	18850	18850	18850	0
80	20230706	185000	1017441030	18850	18850	18850	18850	0
81	20230706	184900	1017441030	18850	18850	18850	18850	0
82	20230706	184800	1017441030	18850	18850	18850	18850	0
83	20230706	184700	1017441030	18850	18850	18850	18850	0
84	20230706	184600	1017441030	18850	18850	18850	18850	0
85	20230706	184500	1017441030	18850	18850	18850	18850	0
86	20230706	184400	1017441030	18850	18850	18850	18850	0
87	20230706	184300	1017441030	18850	18850	18850	18850	0
88	20230706	184200	1017441030	18850	18850	18850	18850	0
89	20230706	184100	1017441030	18850	18850	18850	18850	0
90	20230706	184000	1017441030	18850	18850	18850	18850	0
91	20230706	183900	1017441030	18850	18850	18850	18850	0
92	20230706	183800	1017441030	18850	18850	18850	18850	1384
93	20230706	183700	1017441030	18850	18850	18850	18850	0
94	20230706	183600	1017441030	18850	18850	18850	18850	0
95	20230706	183500	1017441030	18850	18850	18850	18850	0
96	20230706	183400	1017441030	18850	18850	18850	18850	0
97	20230706	183300	1017441030	18850	18850	18850	18850	0
98	20230706	183200	1017441030	18850	18850	18850	18850	0
99	20230706	183100	1017441030	18850	18850	18850	18850	0
100	20230706	183000	1017441030	18850	18850	18850	18850	0
101	20230706	182900	1017441030	18850	18850	18850	18850	0
102	20230706	182800	1017441030	18850	18850	18850	18850	0
103	20230706	182700	1017441030	18850	18850	18850	18850	0
104	20230706	182600	1017441030	18850	18850	18850	18850	0
105	20230706	182500	1017441030	18850	18850	18850	18850	0
106	20230706	182400	1017441030	18850	18850	18850	18850	0
107	20230706	182300	1017441030	18850	18850	18850	18850	0
108	20230706	182200	1017441030	18850	18850	18850	18850	0
109	20230706	182100	1017441030	18850	18850	18850	18850	0
110	20230706	182000	1017441030	18850	18850	18850	18850	0
111	20230706	181900	1017441030	18850	18850	18850	18850	0
112	20230706	181800	1017441030	18850	18850	18850	18850	0
113	20230706	181700	1017441030	18850	18850	18850	18850	0
114	20230706	181600	1017441030	18850	18850	18850	18850	0
115	20230706	181500	1017441030	18850	18850	18850	18850	0
116	20230706	181400	1017441030	18850	18850	18850	18850	0
117	20230706	181300	1017441030	18850	18850	18850	18850	0
118	20230706	181200	1017441030	18850	18850	18850	18850	0
119	20230706	181100	1017441030	18850	18850	18850	18850	0
120	20230706	181000	1017441030	18850	18850	18850	18850	0
121	20230706	180900	1017441030	18850	18850	18850	18850	0
122	20230706	180800	1017441030	18850	18850	18850	18850	1384
123	20230706	180700	1017441030	18850	18850	18850	18850	0
124	20230706	180600	1017441030	18850	18850	18850	18850	0
125	20230706	180500	1017441030	18850	18850	18850	18850	0
126	20230706	180400	1017441030	18850	18850	18850	18850	0
127	20230706	180300	1017441030	18850	18850	18850	18850	0
128	20230706	180200	1017441030	18850	18850	18850	18850	0
129	20230706	180100	1017441030	18850	18850	18850	18850	0
130	20230706	180000	1017441030	18850	18850	18850	18850	0
131	20230706	175900	1017441030	18850	18850	18850	18850	0
132	20230706	175800	1017441030	18850	18850	18850	18850	0
133	20230706	175700	1017441030	18850	18850	18850	18850	0
134	20230706	175600	1017441030	18850	18850	18850	18850	0
135	20230706	175500	1017441030	18850	18850	18850	18850	0
136	20230706	175400	1017441030	18850	18850	18850	18850	0
137	20230706	175300	1017441030	18850	18850	18850	18850	0
138	20230706	175200	1017441030	18850	18850	18850	18850	0
139	20230706	175100	1017441030	18850	18850	18850	18850	0
140	20230706	175000	1017441030	18850	18850	18850	18850	0
141	20230706	174900	1017441030	18850	18850	18850	18850	0
142	20230706	174800	1017441030	18850	18850	18850	18850	0
143	20230706	174700	1017441030	18850	18850	18850	18850	0
144	20230706	174600	1017441030	18850	18850	18850	18850	0
145	20230706	174500	1017441030	18850	18850	18850	18850	0
146	20230706	174400	1017441030	18850	18850	18850	18850	0
147	20230706	174300	1017441030	18850	18850	18850	18850	0
148	20230706	174200	1017441030	18850	18850	18850	18850	0
149	20230706	174100	1017441030	18850	18850	18850	18850	0
150	20230706	174000	1017441030	18850	18850	18850	18850	0
151	20230706	173900	1017441030	18850	18850	18850	18850	0
152	20230706	173800	1017441030	18850	18850	18850	18850	1384
153	20230706	173700	1017441030	18850	18850	18850	18850	0
154	20230706	173600	1017441030	18850	18850	18850	18850	0
155	20230706	173500	1017441030	18850	18850	18850	18850	0
156	20230706	173400	1017441030	18850	18850	18850	18850	0
157	20230706	173300	1017441030	18850	18850	18850	18850	0
158	20230706	173200	1017441030	18850	18850	18850	18850	0
159	20230706	173100	1017441030	18850	18850	18850	18850	0
160	20230706	173000	1017441030	18850	18850	18850	18850	0
161	20230706	172900	1017441030	18850	18850	18850	18850	0
162	20230706	172800	1017441030	18850	18850	18850	18850	0
163	20230706	172700	1017441030	18850	18850	18850	18850	0
164	20230706	172600	1017441030	18850	18850	18850	18850	0
165	20230706	172500	1017441030	18850	18850	18850	18850	0
166	20230706	172400	1017441030	18850	18850	18850	18850	0
167	20230706	172300	1017441030	18850	18850	18850	18850	0
168	20230706	172200	1017441030	18850	18850	18850	18850	0
169	20230706	172100	1017441030	18850	18850	18850	18850	0
170	20230706	172000	1017441030	18850	18850	18850	18850	0
171	20230706	171900	1017441030	18850	18850	18850	18850	0
172	20230706	171800	1017441030	18850	18850	18850	18850	0
173	20230706	171700	1017441030	18850	18850	18850	18850	0
174	20230706	171600	1017441030	18850	18850	18850	18850	0
175	20230706	171500	1017441030	18850	18850	18850	18850	0
176	20230706	171400	1017441030	18850	18850	18850	18850	0
177	20230706	171300	1017441030	18850	18850	18850	18850	0
178	20230706	171200	1017441030	18850	18850	18850	18850	0
179	20230706	171100	1017441030	18850	18850	18850	18850	0
180	20230706	171000	1017441030	18850	18850	18850	18850	0
181	20230706	170900	1017441030	18850	18850	18850	18850	0
182	20230706	170800	1017441030	18850	18850	18850	18850	1384
183	20230706	170700	1017441030	18850	18850	18850	18850	0
184	20230706	170600	1017441030	18850	18850	18850	18850	0
185	20230706	170500	1017441030	18850	18850	18850	18850	0
186	20230706	170400	1017441030	18850	18850	18850	18850	0
187	20230706	170300	1017441030	18850	18850	18850	18850	0
188	20230706	170200	1017441030	18850	18850	18850	18850	0
189	20230706	170100	1017441030	18850	18850	18850	18850	0
190	20230706	170000	1017441030	18850	18850	18850	18850	0
191	20230706	165900	1017441030	18850	18850	18850	18850	0
192	20230706	165800	1017441030	18850	18850	18850	18850	0
193	20230706	165700	1017441030	18850	18850	18850	18850	0
194	20230706	165600	1017441030	18850	18850	18850	18850	0
195	20230706	165500	1017441030	18850	18850	18850	18850	0
196	20230706	165400	1017441030	18850	18850	18850	18850	0
197	20230706	165300	1017441030	18850	18850	18850	18850	0
198	20230706	165200	1017441030	18850	18850	18850	18850	0
199	20230706	165100	1017441030	18850	18850	18850	18850	0
200	20230706	165000	1017441030	18850	18850	18850	18850	0
201	20230706	164900	1017441030	18850	18850	18850	18850	0
202	20230706	164800	1017441030	18850	18850	18850	18850	0
203	20230706	164700	1017441030	18850	18850	18850	18850	0
204	20230706	164600	1017441030	18850	18850	18850	18850	0
205	20230706	164500	1017441030	18850	18850	18850	18850	0
206	20230706	164400	1017441030	18850	18850	18850	18850	0
207	20230706	164300	1017441030	18850	18850	18850	18850	0
208	20230706	164200	1017441030	18850	18850	18850	18850	0
209	20230706	164100	1017441030	18850	18850	18850	18850	0
210	20230706	164000	1017441030	18850	18850	18850	18850	0
211	20230706	163900	1017441030	18850	18850	18850	18850	0
212	20230706	163800	1017441030	18850	18850	18850	18850	1384
213	20230706	163700	1017441030	18850	18850	18850	18850	0
214	20230706	163600	1017441030	18850	18850	18850	18850	0
215	20230706	163500	1017441030	18850	18850	18850	18850	0
216	20230706	163400	1017441030	18850	18850	18850	18850	0
217	20230706	163300	1017441030	18850	18850	18850	18850	0
218	20230706	163200	1017441030	18850	18850	18850	18850	0
219	20230706	163100	1017441030	18850	18850	18850	18850	0
220	20230706	163000	1017441030	18850	18850	18850	18850	0
221	20230706	162900	1017441030	18850	18850	18850	18850	0
222	20230706	162800	1017441030	18850	18850	18850	18850	0
223	20230706	162700	1017441030	18850	18850	18850	18850	0
224	20230706	162600	1017441030	18850	18850	18850	18850	0
225	20230706	162500	1017441030	18850	18850	18850	18850	0
226	20230706	162400	1017441030	18850	18850	18850	18850	0
227	20230706	162300	1017441030	18850	18850	18850	18850	0
228	20230706	162200	1017441030	18850	18850	18850	18850	0
229	20230706	162100	1017441030	18850	18850	18850	18850	0
230	20230706	162000	1017441030	18850	18850	18850	18850	0
231	20230706	161900	1017441030	18850	18850	18850	18850	0
232	20230706	161800	1017441030	18850	18850	18850	18850	0
233	20230706	161700	1017441030	18850	18850	18850	18850	0
234	20230706	161600	1017441030	18850	18850	18850	18850	0
235	20230706	161500	1017441030	18850	18850	18850	18850	0
236	20230706	161400	1017441030	18850	18850	18850	18850	0
237	20230706	161300	1017441030	18850	18850	18850	18850	0
238	20230706	161200	1017441030	18850	18850	18850	18850	0
239	20230706	161100	1017441030	18850	18850	18850	18850	0
240	20230706	161000	1017441030	18850	18850	18850	18850	0
241	20230706	160900	1017441030	18850	18850	18850	18850	0
242	20230706	160800	1017441030	18850	18850	18850	18850	1384
243	20230706	160700	1017441030	18850	18850	18850	18850	0
244	20230706	160600	1017441030	18850	18850	18850	18850	0
245	20230706	160500	1017441030	18850	18850	18850	18850	0
246	20230706	160400	1017441030	18850	18850	18850	18850	0
247	20230706	160300	1017441030	18850	18850	18850	18850	0
248	20230706	160200	1017441030	18850	18850	18850	18850	0
249	20230706	160100	1017441030	18850	18850	18850	18850	0
250	20230706	160000	1017441030	18850	18850	18850	18850	0
251	20230706	155900	1017441030	18850	18850	18850	18850	0
252	20230706	155800	1017441030	18850	18850	18850	18850	0
253	20230706	155700	1017441030	18850	18850	18850	18850	0
254	20230706	155600	1017441030	18850	18850	18850	18850	0
255	20230706	155500	1017441030	18850	18850	18850	18850	0
256	20230706	155400	1017441030	18850	18850	18850	18850	0
257	20230706	155300	1017441030	18850	18850	18850	18850	0
258	20230706	155200	1017441030	18850	18850	18850	18850	0
259	20230706	155100	1017441030	18850	18850	18850	18850	0
260	20230706	155000	1017441030	18850	18850	18850	18850	0
261	20230706	154900	1017441030	18850	18850	18850	18850	0
262	20230706	154800	1017441030	18850	18850	18850	18850	0
263	20230706	154700	1017441030	18850	18850	18850	18850	0
264	20230706	154600	1017441030	18850	18850	18850	18850	0
265	20230706	154500	1017441030	18850	18850	18850	18850	0
266	20230706	154400	1017441030	18850	18850	18850	18850	0
267	20230706	154300	1017441030	18850	18850	18850	18850	0
268	20230706	154200	1017441030	18850	18850	18850	18850	0
269	20230706	154100	1017441030	18850	18850	18850	18850	0
270	20230706	154000	1017441030	18850	18850	18850	18850	0
271	20230706	153900	1017441030	18850	18850	18850	18850	0
272	20230706	153800	1017441030	18850	18850	18850	18850	1384
273	20230706	153700	1017441030	18850	18850	18850	18850	0
274	20230706	153600	1017441030	18850	18850	18850	18850	0
275	20230706	153500	1017441030	18850	18850	18850	18850	0
276	20230706	153400	1017441030	18850	18850	18850	18850	0
277	20230706	153300	1017441030	18850	18850	18850	18850	0
278	20230706	153200	1017441030	18850	18850	18850	18850	0
279	20230706	153100	1017441030	18850	18850	18850	18850	0
280	20230706	153000	1017441030	18850	18850	18850	18850	1384
281	20230706	152900	991352630	18860	18860	18860	18860	0
282	20230706	152800	991352630	18860	18860	18860	18860	0
283	20230706	152700	991352630	18860	18860	18860	18860	0
284	20230706	152600	991352630	18860	18860	18860	18860	0
285	20230706	152500	991352630	18860	18860	18860	18860	0
286	20230706	152400	991352630	18860	18860	18860	18860	0
287	20230706	152300	991352630	18860	18860	18860	18860	0
288	20230706	152200	991352630	18860	18860	18860	18860	0
289	20230706	152100	991352630	18860	18860	18860	18860	0
290	20230706	152000	991352630	18860	18860	18860	18860	0
291	20230706	151900	991352630	18860	18870	18870	18860	209
292	20230706	151800	987409100	18850	18850	18850	18850	1
293	20230706	151700	987390250	18850	18870	18870	18840	185
294	20230706	151600	983901750	18870	18880	18880	18860	654
295	20230706	151500	971561450	18880	18880	18880	18880	1
296	20230706	151400	971542570	18880	18880	18880	18880	6
297	20230706	151300	971429290	18780	18860	18860	18780	117
298	20230706	151200	969230670	18860	18770	18860	18770	301
299	20230706	151100	963575320	18780	18790	18790	18780	731
300	20230706	151000	949840940	18800	18800	18800	18800	646
301	20230706	150900	937696140	18790	18860	18860	18790	655
302	20230706	150800	925380140	18850	18820	18850	18800	940
303	20230706	150700	907687930	18830	18840	18840	18830	300
304	20230706	150600	902038860	18840	18830	18840	18830	224
305	20230706	150500	897818800	18830	18840	18840	18830	117
306	20230706	150400	895615520	18830	18830	18830	18830	1
307	20230706	150300	895596690	18830	18830	18830	18830	8
308	20230706	150200	895446050	18840	18840	18840	18840	0
309	20230706	150100	895446050	18840	18830	18850	18830	357
310	20230706	150000	888720340	18830	18830	18830	18830	16
311	20230706	145900	888419060	18820	18820	18820	18820	52
312	20230706	145800	887440420	18820	18860	18860	18820	422
313	20230706	145700	879483840	18880	18870	18880	18860	600
314	20230706	145600	868165550	18880	18880	18880	18880	44
315	20230706	145500	867334830	18900	18850	18900	18850	3
316	20230706	145400	867278180	18900	18900	18900	18900	0
317	20230706	145300	867278180	18900	18890	18900	18840	917
318	20230706	145200	849980050	18850	18850	18850	18850	0
319	20230706	145100	849980050	18850	18870	18870	18850	503
320	20230706	145000	840495250	18900	18880	18900	18880	200
321	20230706	144900	836717160	18880	18880	18880	18880	217
322	20230706	144800	832620200	18820	18850	18850	18820	608
323	20230706	144700	821171270	18850	18850	18850	18850	0
324	20230706	144600	821171270	18850	18890	18890	18850	739
325	20230706	144500	807232240	18890	18870	18890	18870	44
326	20230706	144400	806401640	18890	18890	18890	18890	1
327	20230706	144300	806382750	18880	18880	18880	18880	0
328	20230706	144200	806382750	18880	18880	18880	18880	0
329	20230706	144100	806382750	18880	18840	18890	18840	144
330	20230706	144000	803667350	18820	18810	18820	18810	55
331	20230706	143900	802632300	18810	18810	18810	18810	0
332	20230706	143800	802632300	18810	18810	18810	18810	141
333	20230706	143700	799980090	18810	18800	18810	18800	18
334	20230706	143600	799641520	18800	18810	18810	18800	12
335	20230706	143500	799415900	18800	18800	18800	18800	152
336	20230706	143400	796558300	18800	18810	18810	18800	28
337	20230706	143300	796031870	18810	18810	18810	18810	43
338	20230706	143200	795223040	18810	18810	18810	18810	0
339	20230706	143100	795223040	18810	18840	18840	18810	281
340	20230706	143000	789934270	18850	18850	18850	18850	0
341	20230706	142900	789934270	18850	18840	18850	18840	17
342	20230706	142800	789613830	18850	18850	18850	18850	0
343	20230706	142700	789613830	18850	18850	18850	18850	210
344	20230706	142600	785655330	18900	18900	18900	18900	18
345	20230706	142500	785315130	18850	18880	18880	18850	530
346	20230706	142400	775312170	18910	18910	18910	18910	3
347	20230706	142300	775255440	18910	18910	18910	18910	294
348	20230706	142200	769695900	18910	18890	18910	18890	103
349	20230706	142100	767749830	18900	18930	18930	18900	556
350	20230706	142000	757233220	18920	18920	18920	18920	14
351	20230706	141900	756968340	18920	18920	18920	18920	0
352	20230706	141800	756968340	18920	18920	18920	18920	18
353	20230706	141700	756627780	18920	18920	18920	18920	1
354	20230706	141600	756608860	18890	18890	18890	18890	235
355	20230706	141500	752169710	18890	18890	18890	18890	7
356	20230706	141400	752037480	18920	18920	18920	18920	16
357	20230706	141300	751734760	18920	18920	18920	18920	2
358	20230706	141200	751696920	18920	18920	18920	18920	12
359	20230706	141100	751469880	18920	18920	18920	18850	346
360	20230706	141000	744935940	18910	18920	18920	18910	156
361	20230706	140900	741985470	18920	18920	18920	18920	0
362	20230706	140800	741985470	18920	18920	18920	18920	8
363	20230706	140700	741834110	18920	18920	18920	18920	147
364	20230706	140600	739052870	18920	18910	18920	18910	238
365	20230706	140500	734549960	18910	18910	18910	18910	225
366	20230706	140400	730295210	18910	18910	18910	18910	12
367	20230706	140300	730068290	18900	18900	18900	18900	63
368	20230706	140200	728877590	18900	18900	18900	18900	35
369	20230706	140100	728216090	18900	18900	18900	18900	74
370	20230706	140000	726817490	18900	18900	18900	18900	0
371	20230706	135900	726817490	18900	18900	18900	18900	27
372	20230706	135800	726307190	18890	18900	18900	18890	37
373	20230706	135700	725607910	18890	18900	18900	18890	42
374	20230706	135600	724814260	18900	18900	18900	18900	6
375	20230706	135500	724700860	18890	18880	18890	18880	205
376	20230706	135400	720829960	18880	18880	18880	18880	130
377	20230706	135300	718375560	18880	18880	18880	18880	50
378	20230706	135200	717431560	18830	18830	18830	18830	0
379	20230706	135100	717431560	18830	18830	18830	18830	0
380	20230706	135000	717431560	18830	18790	18830	18790	55
381	20230706	134900	716397300	18800	18800	18800	18800	2
382	20230706	134800	716359700	18800	18800	18800	18800	0
383	20230706	134700	716359700	18800	18800	18800	18800	6
384	20230706	134600	716246900	18800	18800	18800	18800	17
385	20230706	134500	715927300	18790	18790	18790	18790	204
386	20230706	134400	712094140	18790	18790	18790	18790	196
387	20230706	134300	708411300	18790	18790	18790	18790	34
388	20230706	134200	707772440	18790	18790	18800	18790	67
389	20230706	134100	706513340	18790	18790	18790	18790	0
390	20230706	134000	706513340	18790	18800	18800	18790	55
391	20230706	133900	705479440	18780	18780	18780	18780	10
392	20230706	133800	705291640	18780	18780	18780	18780	0
393	20230706	133700	705291640	18780	18780	18780	18780	0
394	20230706	133600	705291640	18780	18780	18780	18780	27
395	20230706	133500	704784580	18790	18890	18890	18790	258
396	20230706	133400	699932350	18800	18800	18800	18800	37
397	20230706	133300	699236750	18800	18800	18800	18800	12
398	20230706	133200	699011150	18770	18770	18770	18770	20
399	20230706	133100	698635750	18770	18800	18800	18770	616
400	20230706	133000	687072910	18780	18780	18780	18780	375
401	20230706	132900	680030410	18780	18780	18780	18780	7
402	20230706	132800	679898950	18780	18780	18780	18780	43
403	20230706	132700	679091410	18800	18800	18800	18800	17
404	20230706	132600	678771810	18780	18800	18800	18780	256
405	20230706	132500	673960530	18800	18810	18810	18800	223
406	20230706	132400	669767670	18800	18810	18810	18800	1001
407	20230706	132300	650947740	18800	18800	18900	18800	67
408	20230706	132200	649686540	18800	18800	18800	18800	554
409	20230706	132100	639271340	18800	18800	18800	18800	43
410	20230706	132000	638462940	18800	18800	18800	18800	358
411	20230706	131900	631732540	18900	18810	18900	18810	41
412	20230706	131800	630959800	18800	18840	18840	18800	2052
413	20230706	131700	592328420	18840	18840	18840	18820	263
414	20230706	131600	587376300	18840	18840	18840	18830	170
415	20230706	131500	584174910	18840	18840	18840	18840	17
416	20230706	131400	583854630	18840	18840	18840	18840	0
417	20230706	131300	583854630	18840	18840	18840	18840	2
418	20230706	131200	583816950	18840	18840	18840	18840	30
419	20230706	131100	583251750	18840	18840	18840	18840	30
420	20230706	131000	582686550	18830	18830	18830	18830	0
421	20230706	130900	582686550	18830	18830	18830	18830	0
422	20230706	130800	582686550	18830	18830	18830	18830	83
423	20230706	130700	581123660	18830	18830	18830	18830	11
424	20230706	130600	580916530	18820	18860	18860	18820	242
425	20230706	130500	576356550	18860	18860	18860	18860	0
426	20230706	130400	576356550	18860	18860	18860	18860	16
427	20230706	130300	576054790	18870	18910	18910	18870	54
428	20230706	130200	575035130	18880	18900	18900	18880	290
429	20230706	130100	569556010	18920	18920	18920	18920	0
430	20230706	130000	569556010	18920	18920	18920	18920	0
431	20230706	125900	569556010	18920	18920	18920	18920	17
432	20230706	125800	569234370	18920	18920	18920	18920	0
433	20230706	125700	569234370	18920	18920	18920	18920	0
434	20230706	125600	569234370	18920	18920	18920	18920	26
435	20230706	125500	568742450	18890	18890	18890	18890	86
436	20230706	125400	567117910	18890	18900	18900	18890	488
437	20230706	125300	557895500	18910	18910	18910	18910	194
438	20230706	125200	554226960	18910	18910	18910	18910	1
439	20230706	125100	554208050	18920	18930	18930	18920	208
440	20230706	125000	550272520	18920	18920	18920	18920	0
441	20230706	124900	550272520	18920	18930	18930	18920	506
442	20230706	124800	540697520	18930	18990	18990	18930	110
443	20230706	124700	538613340	18950	18950	18950	18950	83
444	20230706	124600	537040490	18950	18950	18950	18950	36
445	20230706	124500	536358290	18950	18980	18980	18950	116
446	20230706	124400	534158400	18990	18950	18990	18950	18
447	20230706	124300	533816620	18950	18950	18950	18950	51
448	20230706	124200	532850170	18930	18930	18930	18930	0
449	20230706	124100	532850170	18930	18930	18930	18930	0
450	20230706	124000	532850170	18930	18960	18960	18930	18
451	20230706	123900	532508920	18930	18930	18930	18930	11
452	20230706	123800	532300690	18930	18930	18930	18930	11
453	20230706	123700	532092460	18930	18970	18970	18930	296
454	20230706	123600	526483260	18990	18950	18990	18950	19
455	20230706	123500	526122530	18950	18950	18950	18950	6
456	20230706	123400	526008830	18970	18980	18980	18970	68
457	20230706	123300	524718610	18980	19010	19010	18980	105
458	20230706	123200	522725680	18970	18970	18970	18970	9
459	20230706	123100	522554950	18960	18960	18960	18960	1
460	20230706	123000	522535990	18980	18980	18980	18980	0
461	20230706	122900	522535990	18980	18980	18980	18980	0
462	20230706	122800	522535990	18980	18940	18980	18940	130
463	20230706	122700	520073110	18940	18990	18990	18940	203
464	20230706	122600	516225760	19000	19010	19010	19000	113
465	20230706	122500	514078100	19020	19020	19020	19020	1
466	20230706	122400	514059080	19010	19020	19020	19010	18
467	20230706	122300	513716730	19010	19010	19010	19010	4
468	20230706	122200	513640690	19000	19040	19040	19000	22
469	20230706	122100	513221850	19040	19050	19050	19040	35
470	20230706	122000	512555110	19090	19090	19090	19090	17
471	20230706	121900	512230580	19070	19100	19100	19070	167
472	20230706	121800	509045110	19100	19100	19100	19100	0
473	20230706	121700	509045110	19100	19100	19100	19100	0
474	20230706	121600	509045110	19100	19100	19100	19100	18
475	20230706	121500	508701310	19090	19090	19090	19090	169
476	20230706	121400	505475100	19100	19100	19100	19100	385
477	20230706	121300	498121600	19100	19100	19100	19100	0
478	20230706	121200	498121600	19100	19120	19120	19100	63
479	20230706	121100	496917840	19110	19110	19110	19110	376
480	20230706	121000	489732480	19120	19120	19120	19120	5
481	20230706	120900	489636880	19120	19120	19120	19120	0
482	20230706	120800	489636880	19120	19120	19120	19120	22
483	20230706	120700	489216240	19120	19120	19120	19120	2
484	20230706	120600	489178000	19110	19110	19110	19110	127
485	20230706	120500	486751030	19120	19120	19120	19120	616
486	20230706	120400	474973110	19120	19110	19120	19110	47
487	20230706	120300	474074770	19110	19110	19110	19110	0
488	20230706	120200	474074770	19110	19120	19120	19110	534
489	20230706	120100	463865220	19120	19100	19120	19100	1141
490	20230706	120000	442062710	19100	19070	19100	19070	908
491	20230706	115900	424740740	19060	19030	19060	19030	595
492	20230706	115800	413409980	19020	19020	19020	19020	101
493	20230706	115700	411488960	19020	19020	19020	19020	25
494	20230706	115600	411013460	19020	19020	19020	19020	72
495	20230706	115500	409644020	19020	19010	19020	19010	637
496	20230706	115400	397533990	19020	19020	19020	19020	0
497	20230706	115300	397533990	19020	19020	19020	19020	385
498	20230706	115200	390211290	19010	19010	19010	19010	1034
499	20230706	115100	370554950	19010	19010	19010	19010	0
500	20230706	115000	370554950	19010	19010	19010	19010	78
501	20230706	114900	369072170	19020	19020	19020	19020	19
502	20230706	114800	368710790	19000	18990	19000	18990	616
503	20230706	114700	357009910	18990	18990	18990	18990	0
504	20230706	114600	357009910	18990	18990	18990	18990	13
505	20230706	114500	356763040	18990	18990	18990	18990	17
506	20230706	114400	356440210	18960	18990	18990	18960	653
507	20230706	114300	344049720	18990	18990	18990	18990	57
508	20230706	114200	342967290	18990	18990	18990	18990	14
509	20230706	114100	342701430	18990	18990	18990	18990	16
510	20230706	114000	342397590	18970	18970	18970	18970	0
511	20230706	113900	342397590	18970	18970	18970	18970	40
512	20230706	113800	341638790	18990	18990	18990	18990	0
513	20230706	113700	341638790	18990	18990	18990	18990	17
514	20230706	113600	341315960	18980	18990	18990	18980	67
515	20230706	113500	340044240	18990	18990	18990	18990	3
516	20230706	113400	339987270	18990	18990	18990	18990	22
517	20230706	113300	339569490	18990	18990	18990	18990	27
518	20230706	113200	339056760	18990	18990	18990	18990	0
519	20230706	113100	339056760	18990	18990	18990	18990	8
520	20230706	113000	338904840	18990	18990	18990	18990	9
521	20230706	112900	338733930	18990	18990	18990	18990	12
522	20230706	112800	338506050	18980	19000	19000	18980	42
523	20230706	112700	337708790	18990	19000	19000	18990	85
524	20230706	112600	336094490	19000	19000	19000	19000	5
525	20230706	112500	335999490	19000	19000	19020	19000	62
526	20230706	112400	334821070	19010	19010	19010	19010	175
527	20230706	112300	331494320	19000	19000	19000	19000	73
528	20230706	112200	330107320	18990	18970	18990	18970	79
529	20230706	112100	328607940	18970	18970	18970	18970	38
530	20230706	112000	327887080	18970	18970	18970	18970	8
531	20230706	111900	327735320	18960	18960	18960	18960	3
532	20230706	111800	327678440	18970	18960	18970	18960	9
533	20230706	111700	327507720	18960	18970	18970	18960	27
534	20230706	111600	326995540	18960	18960	18960	18960	1
535	20230706	111500	326976580	18960	18960	18960	18960	2
536	20230706	111400	326938660	18960	18960	18960	18960	3
537	20230706	111300	326881780	18970	18970	18970	18960	75
538	20230706	111200	325459260	18970	18970	18970	18970	6
539	20230706	111100	325345440	18970	18980	18980	18970	161
540	20230706	111000	322290700	19000	18990	19000	18950	22
541	20230706	110900	321872910	18950	18950	18950	18950	4
542	20230706	110800	321797110	18950	18950	18950	18950	58
543	20230706	110700	320698010	18950	19000	19000	18950	72
544	20230706	110600	319332350	18970	19000	19000	18970	21
545	20230706	110500	318933410	18970	18970	18970	18970	1
546	20230706	110400	318914440	18970	18970	18970	18970	6
547	20230706	110300	318800620	18970	18990	18990	18970	31
548	20230706	110200	318212160	19010	19020	19020	19000	135
549	20230706	110100	315646690	19010	19010	19010	19010	6
550	20230706	110000	315532630	19000	19000	19000	18990	202
551	20230706	105900	311696370	19000	19000	19000	19000	0
552	20230706	105800	311696370	19000	19000	19000	19000	40
553	20230706	105700	310936370	19000	19000	19000	19000	11
554	20230706	105600	310727370	19000	18990	19000	18990	38
555	20230706	105500	310005380	18980	18970	18980	18970	4
556	20230706	105400	309929470	18980	18980	18980	18970	40
557	20230706	105300	309170470	18980	18980	18980	18980	29
558	20230706	105200	308620050	18980	18980	18980	18980	1
559	20230706	105100	308601070	18980	18980	18980	18980	16
560	20230706	105000	308297390	18980	18970	18980	18970	14
561	20230706	104900	308031790	18970	18970	18970	18970	10
562	20230706	104800	307842090	18970	18970	18970	18970	25
563	20230706	104700	307367840	18970	18970	18970	18970	8
564	20230706	104600	307216080	18970	18970	18970	18970	58
565	20230706	104500	306115820	18970	18940	18970	18940	262
566	20230706	104400	301150210	18950	18940	18950	18940	170
567	20230706	104300	297929800	18940	18940	18940	18940	89
568	20230706	104200	296244140	18940	18940	18940	18940	56
569	20230706	104100	295183500	18940	18940	18940	18940	32
570	20230706	104000	294577420	18930	18930	18930	18930	83
571	20230706	103900	293006230	18930	18930	18930	18930	0
572	20230706	103800	293006230	18930	18930	18930	18930	17
573	20230706	103700	292684420	18920	18920	18920	18920	7
574	20230706	103600	292551980	18920	18920	18920	18920	0
575	20230706	103500	292551980	18920	18920	18920	18920	13
576	20230706	103400	292306020	18920	18920	18920	18920	26
577	20230706	103300	291814100	18920	18920	18920	18920	0
578	20230706	103200	291814100	18920	18940	18940	18920	67
579	20230706	103100	290546340	18920	18940	18940	18920	197
580	20230706	103000	286818230	18940	18940	18940	18930	144
581	20230706	102900	284091400	18950	18950	18950	18950	0
582	20230706	102800	284091400	18950	18960	18960	18950	31
583	20230706	102700	283503850	18980	18980	18980	18980	81
584	20230706	102600	281966470	18990	18950	18990	18950	162
585	20230706	102500	278895890	18950	18950	18950	18950	0
586	20230706	102400	278895890	18950	18980	18980	18950	756
587	20230706	102300	264567760	18980	18990	18990	18980	8
588	20230706	102200	264415870	18980	18990	18990	18980	33
589	20230706	102100	263789300	18990	18990	19000	18990	38
590	20230706	102000	263067650	19000	19000	19000	19000	8
591	20230706	101900	262915650	19010	19030	19030	19010	155
592	20230706	101800	259966190	19030	19040	19040	19030	399
593	20230706	101700	252369370	19060	19060	19060	19060	6
594	20230706	101600	252255010	19060	19060	19060	19060	3
595	20230706	101500	252197830	19060	19060	19060	19060	23
596	20230706	101400	251759450	19060	19050	19060	19000	78
597	20230706	101300	250275790	19050	19050	19060	19050	28
598	20230706	101200	249742270	19060	19070	19070	19060	111
599	20230706	101100	247626550	19070	19070	19070	19070	26
600	20230706	101000	247130730	19070	19060	19070	19060	10
601	20230706	100900	246940040	19070	19070	19070	19070	94
602	20230706	100800	245147460	19060	19070	19070	19060	20
603	20230706	100700	244766160	19070	19080	19080	19070	94
604	20230706	100600	242973010	19080	19080	19080	19080	6
605	20230706	100500	242858530	19080	19080	19080	19070	23
606	20230706	100400	242419770	19080	19080	19080	19080	70
607	20230706	100300	241084170	19080	19080	19080	19070	106
608	20230706	100200	239062440	19080	19080	19080	19080	14
609	20230706	100100	238795320	19080	19070	19080	19070	6
610	20230706	100000	238680870	19070	19080	19080	19070	33
611	20230706	095900	238051430	19080	19090	19090	19080	89
612	20230706	095800	236353180	19080	19090	19090	19080	78
613	20230706	095700	234864910	19100	19080	19100	19080	143
614	20230706	095600	232136230	19080	19060	19110	19060	729
615	20230706	095500	218212610	19060	19010	19060	19000	1314
616	20230706	095400	193220930	19010	19010	19010	19010	14
617	20230706	095300	192954790	19010	19010	19010	19010	9
618	20230706	095200	192783700	19010	19010	19010	19010	25
619	20230706	095100	192308450	19000	19000	19000	19000	30
620	20230706	095000	191738450	19000	19000	19000	19000	0
621	20230706	094900	191738450	19000	19000	19000	18980	436
622	20230706	094800	183456870	18980	18990	18990	18980	300
623	20230706	094700	177761000	19000	19000	19000	19000	52
624	20230706	094600	176773000	18990	18990	18990	18980	78
625	20230706	094500	175292080	18990	18990	18990	18990	51
626	20230706	094400	174323590	18990	19000	19000	18990	15
627	20230706	094300	174038730	19010	19010	19010	18960	295
628	20230706	094200	168437930	19020	19040	19040	19020	102
629	20230706	094100	166497510	19050	19080	19080	19050	142
630	20230706	094000	163790980	19090	19090	19090	19090	0
631	20230706	093900	163790980	19090	19090	19110	19070	182
632	20230706	093800	160318690	19100	19110	19110	19100	1121
633	20230706	093700	138904810	19110	19130	19130	19110	75
634	20230706	093600	137470920	19110	19110	19110	19110	38
635	20230706	093500	136744740	19110	19130	19150	19110	642
636	20230706	093400	124471510	19150	19130	19150	19130	720
637	20230706	093300	110686720	19120	19110	19120	19110	614
638	20230706	093200	98947620	19110	19120	19120	19110	317
639	20230706	093100	92889580	19120	19130	19130	19070	841
640	20230706	093000	76811750	19120	19120	19120	19120	2
641	20230706	092900	76773510	19110	19050	19110	19050	82
642	20230706	092800	75208850	19040	19010	19040	19010	913
643	20230706	092700	57830520	18990	19040	19040	18990	199
644	20230706	092600	54050260	19040	18950	19040	18950	535
645	20230706	092500	43895270	19040	19000	19040	19000	57
646	20230706	092400	42811070	18940	19000	19000	18940	67
647	20230706	092300	41541070	19000	19000	19000	19000	36
648	20230706	092200	40857070	19000	19000	19000	19000	0
649	20230706	092100	40857070	19000	18950	19000	18950	11
650	20230706	092000	40648320	18900	18830	18900	18830	504
651	20230706	091900	31136370	18820	18820	18820	18820	1
652	20230706	091800	31117550	18850	18850	18850	18850	0
653	20230706	091700	31117550	18850	18850	18850	18850	1
654	20230706	091600	31098700	18850	18850	18850	18850	19
655	20230706	091500	30740550	18850	18850	18850	18850	20
656	20230706	091400	30363550	18850	18850	18850	18850	20
657	20230706	091300	29986550	18850	18850	18850	18850	64
658	20230706	091200	28780150	18850	18850	18850	18850	19
659	20230706	091100	28422000	18800	18850	18850	18800	51
660	20230706	091000	27463150	18850	18850	18850	18850	41
661	20230706	090900	26690300	18850	18850	18850	18850	116
662	20230706	090800	24503700	18850	18850	18850	18850	16
663	20230706	090700	24202100	18750	18740	18750	18740	440
664	20230706	090600	15953380	18740	18740	18740	18730	70
665	20230706	090500	14641590	18750	18750	18750	18740	76
666	20230706	090400	13217130	18750	18760	18760	18690	213
667	20230706	090300	9231920	18750	18750	18750	18720	216
668	20230706	090200	5182340	18750	18800	18800	18750	248
669	20230706	090100	528010	18870	18870	18870	18870	8
670	20230706	090000	377050	18870	18870	18870	18870	15