KissMeData/129920/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200000	696210700	9690	9690	9690	9690	482
3	20230711	195900	696210700	9690	9690	9690	9690	0
4	20230711	195800	696210700	9690	9690	9690	9690	0
5	20230711	195700	696210700	9690	9690	9690	9690	0
6	20230711	195600	696210700	9690	9690	9690	9690	0
7	20230711	195500	696210700	9690	9690	9690	9690	0
8	20230711	195400	696210700	9690	9690	9690	9690	0
9	20230711	195300	696210700	9690	9690	9690	9690	0
10	20230711	195200	696210700	9690	9690	9690	9690	0
11	20230711	195100	696210700	9690	9690	9690	9690	0
12	20230711	195000	696210700	9690	9690	9690	9690	0
13	20230711	194900	696210700	9690	9690	9690	9690	0
14	20230711	194800	696210700	9690	9690	9690	9690	0
15	20230711	194700	696210700	9690	9690	9690	9690	0
16	20230711	194600	696210700	9690	9690	9690	9690	0
17	20230711	194500	696210700	9690	9690	9690	9690	0
18	20230711	194400	696210700	9690	9690	9690	9690	0
19	20230711	194300	696210700	9690	9690	9690	9690	0
20	20230711	194200	696210700	9690	9690	9690	9690	0
21	20230711	194100	696210700	9690	9690	9690	9690	0
22	20230711	194000	696210700	9690	9690	9690	9690	0
23	20230711	193900	696210700	9690	9690	9690	9690	0
24	20230711	193800	696210700	9690	9690	9690	9690	0
25	20230711	193700	696210700	9690	9690	9690	9690	0
26	20230711	193600	696210700	9690	9690	9690	9690	0
27	20230711	193500	696210700	9690	9690	9690	9690	0
28	20230711	193400	696210700	9690	9690	9690	9690	0
29	20230711	193300	696210700	9690	9690	9690	9690	0
30	20230711	193200	696210700	9690	9690	9690	9690	0
31	20230711	193100	696210700	9690	9690	9690	9690	0
32	20230711	193000	696210700	9690	9690	9690	9690	482
33	20230711	192900	696210700	9690	9690	9690	9690	0
34	20230711	192800	696210700	9690	9690	9690	9690	0
35	20230711	192700	696210700	9690	9690	9690	9690	0
36	20230711	192600	696210700	9690	9690	9690	9690	0
37	20230711	192500	696210700	9690	9690	9690	9690	0
38	20230711	192400	696210700	9690	9690	9690	9690	0
39	20230711	192300	696210700	9690	9690	9690	9690	0
40	20230711	192200	696210700	9690	9690	9690	9690	0
41	20230711	192100	696210700	9690	9690	9690	9690	0
42	20230711	192000	696210700	9690	9690	9690	9690	0
43	20230711	191900	696210700	9690	9690	9690	9690	0
44	20230711	191800	696210700	9690	9690	9690	9690	0
45	20230711	191700	696210700	9690	9690	9690	9690	0
46	20230711	191600	696210700	9690	9690	9690	9690	0
47	20230711	191500	696210700	9690	9690	9690	9690	0
48	20230711	191400	696210700	9690	9690	9690	9690	0
49	20230711	191300	696210700	9690	9690	9690	9690	0
50	20230711	191200	696210700	9690	9690	9690	9690	0
51	20230711	191100	696210700	9690	9690	9690	9690	0
52	20230711	191000	696210700	9690	9690	9690	9690	0
53	20230711	190900	696210700	9690	9690	9690	9690	0
54	20230711	190800	696210700	9690	9690	9690	9690	0
55	20230711	190700	696210700	9690	9690	9690	9690	0
56	20230711	190600	696210700	9690	9690	9690	9690	0
57	20230711	190500	696210700	9690	9690	9690	9690	0
58	20230711	190400	696210700	9690	9690	9690	9690	0
59	20230711	190300	696210700	9690	9690	9690	9690	0
60	20230711	190200	696210700	9690	9690	9690	9690	0
61	20230711	190100	696210700	9690	9690	9690	9690	0
62	20230711	190000	696210700	9690	9690	9690	9690	482
63	20230711	185900	696210700	9690	9690	9690	9690	0
64	20230711	185800	696210700	9690	9690	9690	9690	0
65	20230711	185700	696210700	9690	9690	9690	9690	0
66	20230711	185600	696210700	9690	9690	9690	9690	0
67	20230711	185500	696210700	9690	9690	9690	9690	0
68	20230711	185400	696210700	9690	9690	9690	9690	0
69	20230711	185300	696210700	9690	9690	9690	9690	0
70	20230711	185200	696210700	9690	9690	9690	9690	0
71	20230711	185100	696210700	9690	9690	9690	9690	0
72	20230711	185000	696210700	9690	9690	9690	9690	0
73	20230711	184900	696210700	9690	9690	9690	9690	0
74	20230711	184800	696210700	9690	9690	9690	9690	0
75	20230711	184700	696210700	9690	9690	9690	9690	0
76	20230711	184600	696210700	9690	9690	9690	9690	0
77	20230711	184500	696210700	9690	9690	9690	9690	0
78	20230711	184400	696210700	9690	9690	9690	9690	0
79	20230711	184300	696210700	9690	9690	9690	9690	0
80	20230711	184200	696210700	9690	9690	9690	9690	0
81	20230711	184100	696210700	9690	9690	9690	9690	0
82	20230711	184000	696210700	9690	9690	9690	9690	0
83	20230711	183900	696210700	9690	9690	9690	9690	0
84	20230711	183800	696210700	9690	9690	9690	9690	0
85	20230711	183700	696210700	9690	9690	9690	9690	0
86	20230711	183600	696210700	9690	9690	9690	9690	0
87	20230711	183500	696210700	9690	9690	9690	9690	0
88	20230711	183400	696210700	9690	9690	9690	9690	0
89	20230711	183300	696210700	9690	9690	9690	9690	0
90	20230711	183200	696210700	9690	9690	9690	9690	0
91	20230711	183100	696210700	9690	9690	9690	9690	0
92	20230711	183000	696210700	9690	9690	9690	9690	482
93	20230711	182900	696210700	9690	9690	9690	9690	0
94	20230711	182800	696210700	9690	9690	9690	9690	0
95	20230711	182700	696210700	9690	9690	9690	9690	0
96	20230711	182600	696210700	9690	9690	9690	9690	0
97	20230711	182500	696210700	9690	9690	9690	9690	0
98	20230711	182400	696210700	9690	9690	9690	9690	0
99	20230711	182300	696210700	9690	9690	9690	9690	0
100	20230711	182200	696210700	9690	9690	9690	9690	0
101	20230711	182100	696210700	9690	9690	9690	9690	0
102	20230711	182000	696210700	9690	9690	9690	9690	0
103	20230711	181900	696210700	9690	9690	9690	9690	0
104	20230711	181800	696210700	9690	9690	9690	9690	0
105	20230711	181700	696210700	9690	9690	9690	9690	0
106	20230711	181600	696210700	9690	9690	9690	9690	0
107	20230711	181500	696210700	9690	9690	9690	9690	0
108	20230711	181400	696210700	9690	9690	9690	9690	0
109	20230711	181300	696210700	9690	9690	9690	9690	0
110	20230711	181200	696210700	9690	9690	9690	9690	0
111	20230711	181100	696210700	9690	9690	9690	9690	0
112	20230711	181000	696210700	9690	9690	9690	9690	0
113	20230711	180900	696210700	9690	9690	9690	9690	0
114	20230711	180800	696210700	9690	9690	9690	9690	0
115	20230711	180700	696210700	9690	9690	9690	9690	0
116	20230711	180600	696210700	9690	9690	9690	9690	0
117	20230711	180500	696210700	9690	9690	9690	9690	0
118	20230711	180400	696210700	9690	9690	9690	9690	0
119	20230711	180300	696210700	9690	9690	9690	9690	0
120	20230711	180200	696210700	9690	9690	9690	9690	0
121	20230711	180100	696210700	9690	9690	9690	9690	0
122	20230711	180000	696210700	9690	9690	9690	9690	482
123	20230711	175900	696210700	9690	9690	9690	9690	0
124	20230711	175800	696210700	9690	9690	9690	9690	0
125	20230711	175700	696210700	9690	9690	9690	9690	0
126	20230711	175600	696210700	9690	9690	9690	9690	0
127	20230711	175500	696210700	9690	9690	9690	9690	0
128	20230711	175400	696210700	9690	9690	9690	9690	0
129	20230711	175300	696210700	9690	9690	9690	9690	0
130	20230711	175200	696210700	9690	9690	9690	9690	0
131	20230711	175100	696210700	9690	9690	9690	9690	0
132	20230711	175000	696210700	9690	9690	9690	9690	0
133	20230711	174900	696210700	9690	9690	9690	9690	0
134	20230711	174800	696210700	9690	9690	9690	9690	0
135	20230711	174700	696210700	9690	9690	9690	9690	0
136	20230711	174600	696210700	9690	9690	9690	9690	0
137	20230711	174500	696210700	9690	9690	9690	9690	0
138	20230711	174400	696210700	9690	9690	9690	9690	0
139	20230711	174300	696210700	9690	9690	9690	9690	0
140	20230711	174200	696210700	9690	9690	9690	9690	0
141	20230711	174100	696210700	9690	9690	9690	9690	0
142	20230711	174000	696210700	9690	9690	9690	9690	0
143	20230711	173900	696210700	9690	9690	9690	9690	0
144	20230711	173800	696210700	9690	9690	9690	9690	0
145	20230711	173700	696210700	9690	9690	9690	9690	0
146	20230711	173600	696210700	9690	9690	9690	9690	0
147	20230711	173500	696210700	9690	9690	9690	9690	0
148	20230711	173400	696210700	9690	9690	9690	9690	0
149	20230711	173300	696210700	9690	9690	9690	9690	0
150	20230711	173200	696210700	9690	9690	9690	9690	0
151	20230711	173100	696210700	9690	9690	9690	9690	0
152	20230711	173000	696210700	9690	9690	9690	9690	482
153	20230711	172900	696210700	9690	9690	9690	9690	0
154	20230711	172800	696210700	9690	9690	9690	9690	0
155	20230711	172700	696210700	9690	9690	9690	9690	0
156	20230711	172600	696210700	9690	9690	9690	9690	0
157	20230711	172500	696210700	9690	9690	9690	9690	0
158	20230711	172400	696210700	9690	9690	9690	9690	0
159	20230711	172300	696210700	9690	9690	9690	9690	0
160	20230711	172200	696210700	9690	9690	9690	9690	0
161	20230711	172100	696210700	9690	9690	9690	9690	0
162	20230711	172000	696210700	9690	9690	9690	9690	0
163	20230711	171900	696210700	9690	9690	9690	9690	0
164	20230711	171800	696210700	9690	9690	9690	9690	0
165	20230711	171700	696210700	9690	9690	9690	9690	0
166	20230711	171600	696210700	9690	9690	9690	9690	0
167	20230711	171500	696210700	9690	9690	9690	9690	0
168	20230711	171400	696210700	9690	9690	9690	9690	0
169	20230711	171300	696210700	9690	9690	9690	9690	0
170	20230711	171200	696210700	9690	9690	9690	9690	0
171	20230711	171100	696210700	9690	9690	9690	9690	0
172	20230711	171000	696210700	9690	9690	9690	9690	0
173	20230711	170900	696210700	9690	9690	9690	9690	0
174	20230711	170800	696210700	9690	9690	9690	9690	0
175	20230711	170700	696210700	9690	9690	9690	9690	0
176	20230711	170600	696210700	9690	9690	9690	9690	0
177	20230711	170500	696210700	9690	9690	9690	9690	0
178	20230711	170400	696210700	9690	9690	9690	9690	0
179	20230711	170300	696210700	9690	9690	9690	9690	0
180	20230711	170200	696210700	9690	9690	9690	9690	0
181	20230711	170100	696210700	9690	9690	9690	9690	0
182	20230711	170000	696210700	9690	9690	9690	9690	482
183	20230711	165900	696210700	9690	9690	9690	9690	0
184	20230711	165800	696210700	9690	9690	9690	9690	0
185	20230711	165700	696210700	9690	9690	9690	9690	0
186	20230711	165600	696210700	9690	9690	9690	9690	0
187	20230711	165500	696210700	9690	9690	9690	9690	0
188	20230711	165400	696210700	9690	9690	9690	9690	0
189	20230711	165300	696210700	9690	9690	9690	9690	0
190	20230711	165200	696210700	9690	9690	9690	9690	0
191	20230711	165100	696210700	9690	9690	9690	9690	0
192	20230711	165000	696210700	9690	9690	9690	9690	0
193	20230711	164900	696210700	9690	9690	9690	9690	0
194	20230711	164800	696210700	9690	9690	9690	9690	0
195	20230711	164700	696210700	9690	9690	9690	9690	0
196	20230711	164600	696210700	9690	9690	9690	9690	0
197	20230711	164500	696210700	9690	9690	9690	9690	0
198	20230711	164400	696210700	9690	9690	9690	9690	0
199	20230711	164300	696210700	9690	9690	9690	9690	0
200	20230711	164200	696210700	9690	9690	9690	9690	0
201	20230711	164100	696210700	9690	9690	9690	9690	0
202	20230711	164000	696210700	9690	9690	9690	9690	0
203	20230711	163900	696210700	9690	9690	9690	9690	0
204	20230711	163800	696210700	9690	9690	9690	9690	0
205	20230711	163700	696210700	9690	9690	9690	9690	0
206	20230711	163600	696210700	9690	9690	9690	9690	0
207	20230711	163500	696210700	9690	9690	9690	9690	0
208	20230711	163400	696210700	9690	9690	9690	9690	0
209	20230711	163300	696210700	9690	9690	9690	9690	0
210	20230711	163200	696210700	9690	9690	9690	9690	0
211	20230711	163100	696210700	9690	9690	9690	9690	0
212	20230711	163000	696210700	9690	9690	9690	9690	482
213	20230711	162900	696210700	9690	9690	9690	9690	0
214	20230711	162800	696210700	9690	9690	9690	9690	0
215	20230711	162700	696210700	9690	9690	9690	9690	0
216	20230711	162600	696210700	9690	9690	9690	9690	0
217	20230711	162500	696210700	9690	9690	9690	9690	0
218	20230711	162400	696210700	9690	9690	9690	9690	0
219	20230711	162300	696210700	9690	9690	9690	9690	0
220	20230711	162200	696210700	9690	9690	9690	9690	0
221	20230711	162100	696210700	9690	9690	9690	9690	0
222	20230711	162000	696210700	9690	9690	9690	9690	0
223	20230711	161900	696210700	9690	9690	9690	9690	0
224	20230711	161800	696210700	9690	9690	9690	9690	0
225	20230711	161700	696210700	9690	9690	9690	9690	0
226	20230711	161600	696210700	9690	9690	9690	9690	0
227	20230711	161500	696210700	9690	9690	9690	9690	0
228	20230711	161400	696210700	9690	9690	9690	9690	0
229	20230711	161300	696210700	9690	9690	9690	9690	0
230	20230711	161200	696210700	9690	9690	9690	9690	0
231	20230711	161100	696210700	9690	9690	9690	9690	0
232	20230711	161000	696210700	9690	9690	9690	9690	0
233	20230711	160900	696210700	9690	9690	9690	9690	0
234	20230711	160800	696210700	9690	9690	9690	9690	0
235	20230711	160700	696210700	9690	9690	9690	9690	0
236	20230711	160600	696210700	9690	9690	9690	9690	0
237	20230711	160500	696210700	9690	9690	9690	9690	0
238	20230711	160400	696210700	9690	9690	9690	9690	0
239	20230711	160300	696210700	9690	9690	9690	9690	0
240	20230711	160200	696210700	9690	9690	9690	9690	0
241	20230711	160100	696210700	9690	9690	9690	9690	0
242	20230711	160000	696210700	9690	9690	9690	9690	482
243	20230711	155900	696210700	9690	9690	9690	9690	0
244	20230711	155800	696210700	9690	9690	9690	9690	0
245	20230711	155700	696210700	9690	9690	9690	9690	0
246	20230711	155600	696210700	9690	9690	9690	9690	0
247	20230711	155500	696210700	9690	9690	9690	9690	0
248	20230711	155400	696210700	9690	9690	9690	9690	0
249	20230711	155300	696210700	9690	9690	9690	9690	0
250	20230711	155200	696210700	9690	9690	9690	9690	0
251	20230711	155100	696210700	9690	9690	9690	9690	0
252	20230711	155000	696210700	9690	9690	9690	9690	0
253	20230711	154900	696210700	9690	9690	9690	9690	0
254	20230711	154800	696210700	9690	9690	9690	9690	0
255	20230711	154700	696210700	9690	9690	9690	9690	0
256	20230711	154600	696210700	9690	9690	9690	9690	0
257	20230711	154500	696210700	9690	9690	9690	9690	0
258	20230711	154400	696210700	9690	9690	9690	9690	0
259	20230711	154300	696210700	9690	9690	9690	9690	0
260	20230711	154200	696210700	9690	9690	9690	9690	0
261	20230711	154100	696210700	9690	9690	9690	9690	0
262	20230711	154000	696210700	9690	9690	9690	9690	0
263	20230711	153900	696210700	9690	9690	9690	9690	0
264	20230711	153800	696210700	9690	9690	9690	9690	0
265	20230711	153700	696210700	9690	9690	9690	9690	0
266	20230711	153600	696210700	9690	9690	9690	9690	0
267	20230711	153500	696210700	9690	9690	9690	9690	0
268	20230711	153400	696210700	9690	9690	9690	9690	0
269	20230711	153300	696210700	9690	9690	9690	9690	0
270	20230711	153200	696210700	9690	9690	9690	9690	0
271	20230711	153100	696210700	9690	9690	9690	9690	0
272	20230711	153000	696210700	9690	9690	9690	9690	964
273	20230711	152900	691540120	9650	9650	9650	9650	0
274	20230711	152800	691540120	9650	9650	9650	9650	0
275	20230711	152700	691540120	9650	9650	9650	9650	0
276	20230711	152600	691540120	9650	9650	9650	9650	0
277	20230711	152500	691540120	9650	9650	9650	9650	0
278	20230711	152400	691540120	9650	9650	9650	9650	0
279	20230711	152300	691540120	9650	9650	9650	9650	0
280	20230711	152200	691540120	9650	9650	9650	9650	0
281	20230711	152100	691540120	9650	9650	9650	9650	0
282	20230711	152000	691540120	9650	9650	9650	9650	0
283	20230711	151900	691540120	9650	9650	9650	9600	152
284	20230711	151800	690079240	9650	9640	9650	9610	102
285	20230711	151700	689098800	9650	9630	9650	9630	360
286	20230711	151600	685628930	9640	9640	9640	9640	2
287	20230711	151500	685609650	9640	9630	9640	9630	232
288	20230711	151400	683375360	9600	9620	9620	9600	166
289	20230711	151300	681780880	9630	9610	9630	9600	11
290	20230711	151200	681675220	9620	9610	9620	9610	201
291	20230711	151100	679743600	9620	9620	9620	9620	44
292	20230711	151000	679320320	9610	9610	9610	9610	1
293	20230711	150900	679310710	9610	9610	9610	9610	2
294	20230711	150800	679291490	9600	9600	9600	9600	0
295	20230711	150700	679291490	9600	9600	9600	9600	0
296	20230711	150600	679291490	9600	9620	9620	9600	103
297	20230711	150500	678300730	9630	9630	9630	9630	0
298	20230711	150400	678300730	9630	9630	9630	9630	0
299	20230711	150300	678300730	9630	9630	9630	9610	55
300	20230711	150200	677772100	9590	9590	9590	9590	0
301	20230711	150100	677772100	9590	9600	9600	9590	45
302	20230711	150000	677340400	9590	9640	9640	9590	51
303	20230711	145900	676851080	9640	9630	9640	9620	337
304	20230711	145800	673606090	9630	9620	9630	9620	13
305	20230711	145700	673480990	9630	9630	9640	9630	75
306	20230711	145600	672758720	9630	9620	9630	9620	152
307	20230711	145500	671294980	9630	9630	9630	9620	156
308	20230711	145400	669792780	9590	9630	9630	9590	190
309	20230711	145300	667968380	9630	9610	9630	9610	232
310	20230711	145200	665736600	9610	9610	9610	9610	300
311	20230711	145100	662853600	9610	9610	9610	9610	18
312	20230711	145000	662680620	9620	9620	9620	9620	164
313	20230711	144900	661102940	9610	9610	9610	9610	100
314	20230711	144800	660141940	9610	9610	9610	9610	9
315	20230711	144700	660055450	9620	9620	9620	9620	1
316	20230711	144600	660045830	9620	9620	9620	9620	8
317	20230711	144500	659968870	9630	9620	9630	9620	52
318	20230711	144400	659468610	9610	9610	9610	9610	0
319	20230711	144300	659468610	9610	9610	9610	9610	8
320	20230711	144200	659391730	9620	9620	9620	9620	0
321	20230711	144100	659391730	9620	9620	9620	9620	12
322	20230711	144000	659276290	9620	9610	9620	9610	347
323	20230711	143900	655938320	9610	9600	9610	9600	16
324	20230711	143800	655784640	9610	9610	9610	9610	50
325	20230711	143700	655304140	9600	9600	9600	9600	2
326	20230711	143600	655284940	9620	9620	9620	9620	258
327	20230711	143500	652802980	9610	9610	9610	9610	0
328	20230711	143400	652802980	9610	9610	9610	9610	9
329	20230711	143300	652716490	9610	9610	9610	9610	450
330	20230711	143200	648391990	9610	9610	9610	9600	197
331	20230711	143100	646499980	9610	9610	9610	9610	0
332	20230711	143000	646499980	9610	9610	9610	9610	2
333	20230711	142900	646480760	9620	9620	9620	9620	8
334	20230711	142800	646403800	9610	9610	9610	9610	200
335	20230711	142700	644481800	9600	9620	9620	9600	510
336	20230711	142600	639585600	9620	9620	9620	9620	200
337	20230711	142500	637661600	9620	9610	9620	9610	218
338	20230711	142400	635566440	9610	9610	9610	9610	0
339	20230711	142300	635566440	9610	9610	9610	9610	0
340	20230711	142200	635566440	9610	9610	9610	9610	22
341	20230711	142100	635355020	9620	9620	9620	9620	1
342	20230711	142000	635345400	9620	9620	9620	9620	1
343	20230711	141900	635335780	9620	9620	9620	9620	0
344	20230711	141800	635335780	9620	9640	9640	9620	55
345	20230711	141700	634806660	9640	9620	9640	9620	1417
346	20230711	141600	621168800	9610	9590	9610	9580	368
347	20230711	141500	617636870	9600	9590	9600	9590	22
348	20230711	141400	617425810	9580	9580	9580	9580	0
349	20230711	141300	617425810	9580	9580	9580	9580	7
350	20230711	141200	617358750	9610	9610	9610	9610	580
351	20230711	141100	611784950	9610	9610	9610	9610	78
352	20230711	141000	611035370	9620	9610	9620	9610	9
353	20230711	140900	610948870	9610	9610	9610	9610	0
354	20230711	140800	610948870	9610	9610	9610	9610	0
355	20230711	140700	610948870	9610	9610	9610	9610	0
356	20230711	140600	610948870	9610	9620	9620	9610	19
357	20230711	140500	610766190	9630	9630	9630	9630	0
358	20230711	140400	610766190	9630	9630	9630	9630	0
359	20230711	140300	610766190	9630	9610	9630	9610	118
360	20230711	140200	609630090	9600	9600	9600	9600	0
361	20230711	140100	609630090	9600	9620	9630	9600	653
362	20230711	140000	603348570	9590	9590	9590	9590	21
363	20230711	135900	603147180	9620	9610	9620	9580	31
364	20230711	135800	602849890	9580	9610	9620	9580	371
365	20230711	135700	599293910	9610	9610	9610	9610	20
366	20230711	135600	599101710	9600	9590	9600	9590	64
367	20230711	135500	598487870	9590	9590	9590	9590	10
368	20230711	135400	598391970	9590	9600	9610	9580	2071
369	20230711	135300	578538420	9600	9600	9600	9600	20
370	20230711	135200	578346420	9600	9600	9600	9600	80
371	20230711	135100	577578420	9630	9630	9630	9600	62
372	20230711	135000	576981690	9620	9600	9620	9600	58
373	20230711	134900	576424730	9600	9600	9600	9600	20
374	20230711	134800	576232730	9620	9600	9620	9600	222
375	20230711	134700	574097510	9600	9600	9610	9600	123
376	20230711	134600	572916630	9600	9600	9600	9600	25
377	20230711	134500	572676630	9600	9610	9620	9600	72
378	20230711	134400	571985220	9610	9610	9610	9610	20
379	20230711	134300	571793020	9610	9610	9610	9610	113
380	20230711	134200	570707090	9610	9610	9610	9610	124
381	20230711	134100	569515450	9610	9610	9630	9610	120
382	20230711	134000	568360230	9610	9610	9620	9610	115
383	20230711	133900	567255000	9610	9610	9610	9610	9
384	20230711	133800	567168510	9610	9620	9620	9610	28
385	20230711	133700	566899350	9610	9620	9620	9610	42
386	20230711	133600	566495430	9630	9630	9630	9630	2519
387	20230711	133500	542237460	9640	9640	9640	9640	213
388	20230711	133400	540184140	9630	9640	9650	9630	84
389	20230711	133300	539374960	9640	9640	9640	9640	28
390	20230711	133200	539105040	9640	9630	9640	9630	927
391	20230711	133100	530168860	9630	9630	9630	9630	12
392	20230711	133000	530053300	9630	9630	9630	9630	28
393	20230711	132900	529783660	9630	9630	9640	9630	62
394	20230711	132800	529186180	9630	9630	9630	9630	29
395	20230711	132700	528906910	9630	9640	9640	9630	27
396	20230711	132600	528646740	9630	9630	9640	9630	31
397	20230711	132500	528348190	9630	9630	9630	9630	354
398	20230711	132400	524939170	9630	9620	9630	9600	215
399	20230711	132300	522869430	9630	9610	9630	9600	20
400	20230711	132200	522677280	9600	9600	9600	9600	20
401	20230711	132100	522485280	9600	9610	9610	9600	222
402	20230711	132000	520352780	9620	9610	9620	9610	22
403	20230711	131900	520141340	9610	9620	9620	9610	147
404	20230711	131800	518728630	9620	9630	9630	9620	24
405	20230711	131700	518497720	9620	9620	9630	9620	30
406	20230711	131600	518209070	9610	9610	9630	9610	27
407	20230711	131500	517949540	9620	9610	9620	9610	18
408	20230711	131400	517776470	9610	9610	9610	9610	20
409	20230711	131300	517584270	9610	9620	9620	9610	289
410	20230711	131200	514804190	9630	9640	9640	9630	250
411	20230711	131100	512396190	9620	9630	9630	9620	510
412	20230711	131000	507484990	9620	9630	9630	9620	30
413	20230711	130900	507196300	9620	9620	9620	9620	28
414	20230711	130800	506926940	9620	9630	9630	9620	11
415	20230711	130700	506821100	9640	9640	9640	9630	20
416	20230711	130600	506628480	9620	9620	9620	9620	20
417	20230711	130500	506436080	9630	9620	9630	9620	40
418	20230711	130400	506051160	9630	9630	9640	9630	1111
419	20230711	130300	495352160	9630	9630	9630	9630	10
420	20230711	130200	495255860	9630	9650	9650	9630	24
421	20230711	130100	495024690	9630	9630	9640	9630	28
422	20230711	130000	494754960	9630	9630	9640	9630	30
423	20230711	125900	494466040	9650	9630	9650	9630	10
424	20230711	125800	494369720	9630	9630	9630	9630	20
425	20230711	125700	494177120	9630	9630	9660	9630	34
426	20230711	125600	493849280	9630	9660	9660	9630	22
427	20230711	125500	493637360	9650	9640	9650	9640	18
428	20230711	125400	493463760	9640	9640	9640	9640	22
429	20230711	125300	493251680	9640	9630	9650	9630	28
430	20230711	125200	492981770	9630	9620	9630	9620	1191
431	20230711	125100	481512550	9620	9620	9630	9620	20
432	20230711	125000	481320120	9620	9640	9650	9620	42
433	20230711	124900	480915590	9620	9640	9640	9620	18
434	20230711	124800	480742270	9640	9620	9640	9620	29
435	20230711	124700	480462890	9620	9620	9620	9620	11
436	20230711	124600	480357070	9620	9620	9620	9620	26
437	20230711	124500	480106950	9620	9620	9650	9620	22
438	20230711	124400	479895250	9620	9620	9620	9620	19
439	20230711	124300	479712470	9620	9620	9620	9620	27
440	20230711	124200	479452730	9610	9610	9610	9610	9
441	20230711	124100	479366240	9660	9610	9660	9610	25
442	20230711	124000	479125810	9610	9610	9670	9610	21
443	20230711	123900	478923940	9620	9620	9660	9620	90
444	20230711	123800	478057150	9640	9640	9640	9620	107
445	20230711	123700	477025890	9640	9620	9640	9620	21
446	20230711	123600	476823850	9620	9620	9620	9620	24
447	20230711	123500	476592970	9620	9600	9640	9600	22
448	20230711	123400	476381530	9640	9630	9640	9600	92
449	20230711	123300	475495830	9600	9620	9630	9600	1569
450	20230711	123200	460417280	9630	9620	9630	9610	21
451	20230711	123100	460215350	9620	9620	9620	9620	20
452	20230711	123000	460022950	9620	9630	9630	9620	28
453	20230711	122900	459753530	9620	9610	9630	9610	20
454	20230711	122800	459561220	9610	9610	9610	9610	21
455	20230711	122700	459359410	9610	9610	9610	9610	19
456	20230711	122600	459176820	9630	9610	9630	9610	11
457	20230711	122500	459071090	9640	9610	9640	9610	183
458	20230711	122400	457312400	9610	9610	9610	9610	20
459	20230711	122300	457120200	9610	9610	9610	9610	20
460	20230711	122200	456928000	9610	9610	9610	9610	11
461	20230711	122100	456822290	9610	9610	9660	9610	21
462	20230711	122000	456620430	9670	9610	9670	9610	22
463	20230711	121900	456408890	9610	9610	9610	9610	20
464	20230711	121800	456216690	9610	9610	9610	9610	11
465	20230711	121700	456110980	9610	9620	9670	9610	63
466	20230711	121600	455504870	9620	9620	9620	9620	30
467	20230711	121500	455216270	9620	9620	9620	9620	20
468	20230711	121400	455023870	9620	9620	9620	9620	11
469	20230711	121300	454918050	9620	9620	9670	9620	92
470	20230711	121200	454032940	9620	9640	9640	9620	68
471	20230711	121100	453377600	9640	9640	9640	9640	21
472	20230711	121000	453175160	9640	9650	9650	9640	103
473	20230711	120900	452182100	9650	9650	9650	9650	22
474	20230711	120800	451969800	9650	9640	9650	9640	20
475	20230711	120700	451776900	9640	9640	9640	9640	21
476	20230711	120600	451574460	9660	9660	9660	9660	20
477	20230711	120500	451381260	9690	9650	9690	9650	115
478	20230711	120400	450269690	9660	9640	9660	9640	497
479	20230711	120300	445473230	9640	9630	9640	9630	1000
480	20230711	120200	435833240	9640	9640	9640	9640	5
481	20230711	120100	435785040	9630	9620	9630	9620	26
482	20230711	120000	435534710	9620	9620	9620	9620	0
483	20230711	115900	435534710	9620	9620	9620	9620	0
484	20230711	115800	435534710	9620	9620	9620	9620	0
485	20230711	115700	435534710	9620	9620	9620	9620	69
486	20230711	115600	434870930	9610	9610	9610	9610	14
487	20230711	115500	434736390	9600	9620	9620	9600	6
488	20230711	115400	434678730	9620	9620	9620	9620	136
489	20230711	115300	433370410	9620	9620	9620	9620	0
490	20230711	115200	433370410	9620	9620	9620	9620	0
491	20230711	115100	433370410	9620	9570	9620	9570	6
492	20230711	115000	433312940	9560	9560	9560	9560	0
493	20230711	114900	433312940	9560	9560	9560	9560	0
494	20230711	114800	433312940	9560	9560	9560	9560	0
495	20230711	114700	433312940	9560	9560	9560	9560	0
496	20230711	114600	433312940	9560	9560	9560	9560	40
497	20230711	114500	432930540	9600	9600	9600	9600	0
498	20230711	114400	432930540	9600	9600	9600	9600	0
499	20230711	114300	432930540	9600	9600	9600	9600	0
500	20230711	114200	432930540	9600	9600	9600	9600	0
501	20230711	114100	432930540	9600	9600	9600	9600	2
502	20230711	114000	432911340	9560	9560	9560	9560	0
503	20230711	113900	432911340	9560	9560	9560	9560	5
504	20230711	113800	432863540	9560	9560	9560	9560	25
505	20230711	113700	432624540	9560	9630	9630	9560	57
506	20230711	113600	432076090	9620	9590	9630	9590	188
507	20230711	113500	430270900	9590	9590	9590	9590	2
508	20230711	113400	430251720	9600	9600	9600	9600	0
509	20230711	113300	430251720	9600	9600	9600	9600	0
510	20230711	113200	430251720	9600	9600	9600	9600	0
511	20230711	113100	430251720	9600	9600	9600	9600	0
512	20230711	113000	430251720	9600	9590	9600	9590	30
513	20230711	112900	429963750	9540	9540	9540	9540	75
514	20230711	112800	429248250	9540	9550	9590	9540	215
515	20230711	112700	427194600	9540	9540	9540	9540	622
516	20230711	112600	421260720	9550	9540	9550	9540	126
517	20230711	112500	420058130	9540	9540	9540	9540	89
518	20230711	112400	419209070	9540	9540	9540	9540	71
519	20230711	112300	418531730	9550	9540	9550	9540	126
520	20230711	112200	417329640	9540	9540	9540	9540	73
521	20230711	112100	416633220	9560	9550	9560	9550	51
522	20230711	112000	416146160	9560	9560	9560	9560	53
523	20230711	111900	415639480	9550	9550	9550	9550	73
524	20230711	111800	414942330	9550	9550	9550	9550	71
525	20230711	111700	414264280	9550	9550	9550	9550	72
526	20230711	111600	413576680	9550	9550	9550	9550	72
527	20230711	111500	412889080	9550	9550	9590	9550	82
528	20230711	111400	412105940	9550	9550	9550	9550	72
529	20230711	111300	411418340	9550	9550	9550	9550	40
530	20230711	111200	411036340	9540	9550	9550	9540	226
531	20230711	111100	408879500	9550	9550	9550	9550	72
532	20230711	111000	408191900	9550	9550	9550	9550	71
533	20230711	110900	407513850	9540	9540	9540	9540	72
534	20230711	110800	406826970	9540	9540	9540	9540	71
535	20230711	110700	406149630	9550	9530	9550	9530	329
536	20230711	110600	403011540	9530	9530	9530	9530	105
537	20230711	110500	402010890	9550	9520	9550	9520	81
538	20230711	110400	401239470	9520	9530	9530	9520	40
539	20230711	110300	400858320	9530	9530	9530	9530	72
540	20230711	110200	400172160	9530	9550	9550	9530	81
541	20230711	110100	399400030	9530	9530	9530	9530	72
542	20230711	110000	398713870	9520	9520	9520	9520	144
543	20230711	105900	397342990	9520	9540	9540	9520	72
544	20230711	105800	396657530	9550	9550	9550	9520	3038
545	20230711	105700	367706260	9550	9550	9550	9550	71
546	20230711	105600	367028210	9550	9550	9550	9550	101
547	20230711	105500	366063660	9550	9560	9560	9550	614
548	20230711	105400	360194540	9560	9560	9560	9560	71
549	20230711	105300	359515780	9560	9560	9560	9560	72
550	20230711	105200	358827460	9560	9550	9650	9550	211
551	20230711	105100	356808550	9550	9560	9560	9550	770
552	20230711	105000	349454060	9570	9580	9580	9560	782
553	20230711	104900	341974310	9570	9570	9570	9570	128
554	20230711	104800	340749350	9600	9600	9600	9570	123
555	20230711	104700	339570710	9580	9580	9580	9580	0
556	20230711	104600	339570710	9580	9580	9580	9580	71
557	20230711	104500	338890530	9580	9590	9590	9580	472
558	20230711	104400	334364770	9590	9590	9590	9590	71
559	20230711	104300	333683880	9630	9590	9630	9590	72
560	20230711	104200	332993360	9590	9590	9590	9590	72
561	20230711	104100	332302880	9590	9590	9590	9590	95
562	20230711	104000	331391830	9590	9590	9600	9590	163
563	20230711	103900	329827900	9630	9630	9630	9630	4
564	20230711	103800	329789380	9600	9600	9600	9600	526
565	20230711	103700	324739780	9600	9600	9600	9590	80
566	20230711	103600	323971860	9600	9610	9610	9600	81
567	20230711	103500	323194250	9660	9600	9660	9600	79
568	20230711	103400	322435550	9600	9600	9600	9600	72
569	20230711	103300	321744350	9660	9600	9660	9600	72
570	20230711	103200	321053090	9600	9600	9600	9600	72
571	20230711	103100	320361890	9610	9610	9610	9610	73
572	20230711	103000	319660360	9660	9660	9660	9660	4
573	20230711	102900	319621720	9610	9610	9610	9610	72
574	20230711	102800	318929800	9610	9660	9660	9610	198
575	20230711	102700	317020670	9660	9670	9670	9620	157
576	20230711	102600	315507920	9670	9700	9700	9590	3134
577	20230711	102500	285390550	9690	9650	9690	9650	81
578	20230711	102400	284608500	9690	9650	9690	9650	166
579	20230711	102300	283006520	9660	9660	9660	9660	853
580	20230711	102200	274766540	9710	9710	9710	9710	1
581	20230711	102100	274756830	9680	9680	9680	9680	190
582	20230711	102000	272917630	9670	9680	9710	9670	449
583	20230711	101900	268571990	9680	9680	9680	9680	171
584	20230711	101800	266916710	9710	9700	9710	9690	715
585	20230711	101700	259982920	9720	9720	9720	9710	368
586	20230711	101600	256408940	9730	9720	9730	9720	605
587	20230711	101500	250528290	9730	9730	9730	9710	79
588	20230711	101400	249761100	9730	9730	9730	9730	26
589	20230711	101300	249508120	9710	9730	9730	9710	667
590	20230711	101200	243019650	9730	9720	9730	9720	1173
591	20230711	101100	231615900	9720	9710	9720	9710	89
592	20230711	101000	230751670	9720	9710	9720	9710	84
593	20230711	100900	229936010	9710	9690	9710	9690	303
594	20230711	100800	226997710	9700	9700	9700	9700	12
595	20230711	100700	226881310	9710	9710	9710	9710	0
596	20230711	100600	226881310	9710	9710	9710	9710	26
597	20230711	100500	226628850	9720	9720	9720	9720	1
598	20230711	100400	226619130	9720	9710	9720	9710	113
599	20230711	100300	225521860	9710	9710	9720	9690	1099
600	20230711	100200	214866990	9690	9710	9710	9690	370
601	20230711	100100	211281160	9710	9700	9710	9700	30
602	20230711	100000	210989870	9690	9700	9710	9690	609
603	20230711	095900	205088560	9700	9700	9700	9700	4
604	20230711	095800	205049760	9700	9710	9710	9700	120
605	20230711	095700	203884600	9710	9710	9710	9710	0
606	20230711	095600	203884600	9710	9710	9710	9710	0
607	20230711	095500	203884600	9710	9720	9720	9710	8
608	20230711	095400	203806850	9710	9710	9720	9710	1178
609	20230711	095300	192366270	9710	9690	9710	9690	526
610	20230711	095200	187263010	9690	9700	9700	9690	180
611	20230711	095100	185518010	9700	9700	9700	9700	60
612	20230711	095000	184936010	9690	9700	9700	9690	262
613	20230711	094900	182397130	9700	9700	9700	9700	42
614	20230711	094800	181989730	9700	9700	9710	9700	80
615	20230711	094700	181213630	9710	9710	9710	9710	1
616	20230711	094600	181203920	9710	9700	9710	9700	234
617	20230711	094500	178933620	9700	9700	9700	9700	100
618	20230711	094400	177963620	9700	9700	9700	9700	7
619	20230711	094300	177895720	9700	9690	9700	9690	56
620	20230711	094200	177352530	9690	9690	9690	9690	0
621	20230711	094100	177352530	9690	9700	9700	9690	122
622	20230711	094000	176169940	9690	9690	9690	9690	20
623	20230711	093900	175976140	9700	9700	9700	9700	155
624	20230711	093800	174472640	9700	9690	9710	9680	2064
625	20230711	093700	154452110	9690	9690	9700	9690	42
626	20230711	093600	154044860	9690	9650	9690	9650	972
627	20230711	093500	144637460	9660	9630	9660	9630	257
628	20230711	093400	142160870	9640	9650	9650	9640	172
629	20230711	093300	140502070	9650	9670	9670	9650	6
630	20230711	093200	140444070	9650	9650	9650	9650	79
631	20230711	093100	139681720	9650	9670	9670	9650	124
632	20230711	093000	138484640	9660	9660	9660	9660	485
633	20230711	092900	133799540	9660	9670	9670	9660	134
634	20230711	092800	132503810	9680	9670	9680	9670	325
635	20230711	092700	129357980	9670	9670	9680	9670	45
636	20230711	092600	128922680	9660	9660	9660	9660	13
637	20230711	092500	128797100	9680	9670	9680	9670	326
638	20230711	092400	125644420	9670	9670	9670	9670	33
639	20230711	092300	125325310	9670	9670	9680	9670	209
640	20230711	092200	123303940	9670	9670	9670	9670	95
641	20230711	092100	122385290	9680	9660	9680	9660	176
642	20230711	092000	120682990	9670	9660	9680	9660	2423
643	20230711	091900	97245960	9640	9640	9660	9640	501
644	20230711	091800	92409000	9640	9630	9640	9630	31
645	20230711	091700	92110190	9620	9620	9620	9620	6
646	20230711	091600	92052470	9620	9620	9620	9620	0
647	20230711	091500	92052470	9620	9630	9630	9620	832
648	20230711	091400	84048330	9630	9650	9650	9630	104
649	20230711	091300	83044810	9650	9650	9650	9650	41
650	20230711	091200	82649160	9650	9640	9650	9640	38
651	20230711	091100	82282740	9650	9620	9650	9610	388
652	20230711	091000	78545670	9620	9620	9620	9620	1
653	20230711	090900	78536050	9640	9620	9640	9610	117
654	20230711	090800	77409600	9620	9620	9620	9620	401
655	20230711	090700	73551980	9620	9590	9620	9590	535
656	20230711	090600	68416940	9540	9560	9580	9540	3015
657	20230711	090500	39577650	9540	9540	9540	9540	1517
658	20230711	090400	25105470	9520	9570	9570	9520	532
659	20230711	090300	20040330	9570	9570	9570	9570	644
660	20230711	090200	13877250	9530	9540	9540	9530	1020
661	20230711	090100	4156590	9540	9560	9560	9540	9
662	20230711	090000	4070590	9550	9510	9550	9510	423