KissMeData/194700/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201300	379399120	7990	7990	7990	7990	1577
3	20230711	201200	379399120	7990	7990	7990	7990	0
4	20230711	201100	379399120	7990	7990	7990	7990	0
5	20230711	201000	379399120	7990	7990	7990	7990	0
6	20230711	200900	379399120	7990	7990	7990	7990	0
7	20230711	200800	379399120	7990	7990	7990	7990	0
8	20230711	200700	379399120	7990	7990	7990	7990	0
9	20230711	200600	379399120	7990	7990	7990	7990	0
10	20230711	200500	379399120	7990	7990	7990	7990	0
11	20230711	200400	379399120	7990	7990	7990	7990	0
12	20230711	200300	379399120	7990	7990	7990	7990	0
13	20230711	200200	379399120	7990	7990	7990	7990	0
14	20230711	200100	379399120	7990	7990	7990	7990	0
15	20230711	200000	379399120	7990	7990	7990	7990	0
16	20230711	195900	379399120	7990	7990	7990	7990	0
17	20230711	195800	379399120	7990	7990	7990	7990	0
18	20230711	195700	379399120	7990	7990	7990	7990	0
19	20230711	195600	379399120	7990	7990	7990	7990	0
20	20230711	195500	379399120	7990	7990	7990	7990	0
21	20230711	195400	379399120	7990	7990	7990	7990	0
22	20230711	195300	379399120	7990	7990	7990	7990	0
23	20230711	195200	379399120	7990	7990	7990	7990	0
24	20230711	195100	379399120	7990	7990	7990	7990	0
25	20230711	195000	379399120	7990	7990	7990	7990	0
26	20230711	194900	379399120	7990	7990	7990	7990	0
27	20230711	194800	379399120	7990	7990	7990	7990	0
28	20230711	194700	379399120	7990	7990	7990	7990	0
29	20230711	194600	379399120	7990	7990	7990	7990	0
30	20230711	194500	379399120	7990	7990	7990	7990	0
31	20230711	194400	379399120	7990	7990	7990	7990	0
32	20230711	194300	379399120	7990	7990	7990	7990	1577
33	20230711	194200	379399120	7990	7990	7990	7990	0
34	20230711	194100	379399120	7990	7990	7990	7990	0
35	20230711	194000	379399120	7990	7990	7990	7990	0
36	20230711	193900	379399120	7990	7990	7990	7990	0
37	20230711	193800	379399120	7990	7990	7990	7990	0
38	20230711	193700	379399120	7990	7990	7990	7990	0
39	20230711	193600	379399120	7990	7990	7990	7990	0
40	20230711	193500	379399120	7990	7990	7990	7990	0
41	20230711	193400	379399120	7990	7990	7990	7990	0
42	20230711	193300	379399120	7990	7990	7990	7990	0
43	20230711	193200	379399120	7990	7990	7990	7990	0
44	20230711	193100	379399120	7990	7990	7990	7990	0
45	20230711	193000	379399120	7990	7990	7990	7990	0
46	20230711	192900	379399120	7990	7990	7990	7990	0
47	20230711	192800	379399120	7990	7990	7990	7990	0
48	20230711	192700	379399120	7990	7990	7990	7990	0
49	20230711	192600	379399120	7990	7990	7990	7990	0
50	20230711	192500	379399120	7990	7990	7990	7990	0
51	20230711	192400	379399120	7990	7990	7990	7990	0
52	20230711	192300	379399120	7990	7990	7990	7990	0
53	20230711	192200	379399120	7990	7990	7990	7990	0
54	20230711	192100	379399120	7990	7990	7990	7990	0
55	20230711	192000	379399120	7990	7990	7990	7990	0
56	20230711	191900	379399120	7990	7990	7990	7990	0
57	20230711	191800	379399120	7990	7990	7990	7990	0
58	20230711	191700	379399120	7990	7990	7990	7990	0
59	20230711	191600	379399120	7990	7990	7990	7990	0
60	20230711	191500	379399120	7990	7990	7990	7990	0
61	20230711	191400	379399120	7990	7990	7990	7990	0
62	20230711	191300	379399120	7990	7990	7990	7990	1577
63	20230711	191200	379399120	7990	7990	7990	7990	0
64	20230711	191100	379399120	7990	7990	7990	7990	0
65	20230711	191000	379399120	7990	7990	7990	7990	0
66	20230711	190900	379399120	7990	7990	7990	7990	0
67	20230711	190800	379399120	7990	7990	7990	7990	0
68	20230711	190700	379399120	7990	7990	7990	7990	0
69	20230711	190600	379399120	7990	7990	7990	7990	0
70	20230711	190500	379399120	7990	7990	7990	7990	0
71	20230711	190400	379399120	7990	7990	7990	7990	0
72	20230711	190300	379399120	7990	7990	7990	7990	0
73	20230711	190200	379399120	7990	7990	7990	7990	0
74	20230711	190100	379399120	7990	7990	7990	7990	0
75	20230711	190000	379399120	7990	7990	7990	7990	0
76	20230711	185900	379399120	7990	7990	7990	7990	0
77	20230711	185800	379399120	7990	7990	7990	7990	0
78	20230711	185700	379399120	7990	7990	7990	7990	0
79	20230711	185600	379399120	7990	7990	7990	7990	0
80	20230711	185500	379399120	7990	7990	7990	7990	0
81	20230711	185400	379399120	7990	7990	7990	7990	0
82	20230711	185300	379399120	7990	7990	7990	7990	0
83	20230711	185200	379399120	7990	7990	7990	7990	0
84	20230711	185100	379399120	7990	7990	7990	7990	0
85	20230711	185000	379399120	7990	7990	7990	7990	0
86	20230711	184900	379399120	7990	7990	7990	7990	0
87	20230711	184800	379399120	7990	7990	7990	7990	0
88	20230711	184700	379399120	7990	7990	7990	7990	0
89	20230711	184600	379399120	7990	7990	7990	7990	0
90	20230711	184500	379399120	7990	7990	7990	7990	0
91	20230711	184400	379399120	7990	7990	7990	7990	0
92	20230711	184300	379399120	7990	7990	7990	7990	1577
93	20230711	184200	379399120	7990	7990	7990	7990	0
94	20230711	184100	379399120	7990	7990	7990	7990	0
95	20230711	184000	379399120	7990	7990	7990	7990	0
96	20230711	183900	379399120	7990	7990	7990	7990	0
97	20230711	183800	379399120	7990	7990	7990	7990	0
98	20230711	183700	379399120	7990	7990	7990	7990	0
99	20230711	183600	379399120	7990	7990	7990	7990	0
100	20230711	183500	379399120	7990	7990	7990	7990	0
101	20230711	183400	379399120	7990	7990	7990	7990	0
102	20230711	183300	379399120	7990	7990	7990	7990	0
103	20230711	183200	379399120	7990	7990	7990	7990	0
104	20230711	183100	379399120	7990	7990	7990	7990	0
105	20230711	183000	379399120	7990	7990	7990	7990	0
106	20230711	182900	379399120	7990	7990	7990	7990	0
107	20230711	182800	379399120	7990	7990	7990	7990	0
108	20230711	182700	379399120	7990	7990	7990	7990	0
109	20230711	182600	379399120	7990	7990	7990	7990	0
110	20230711	182500	379399120	7990	7990	7990	7990	0
111	20230711	182400	379399120	7990	7990	7990	7990	0
112	20230711	182300	379399120	7990	7990	7990	7990	0
113	20230711	182200	379399120	7990	7990	7990	7990	0
114	20230711	182100	379399120	7990	7990	7990	7990	0
115	20230711	182000	379399120	7990	7990	7990	7990	0
116	20230711	181900	379399120	7990	7990	7990	7990	0
117	20230711	181800	379399120	7990	7990	7990	7990	0
118	20230711	181700	379399120	7990	7990	7990	7990	0
119	20230711	181600	379399120	7990	7990	7990	7990	0
120	20230711	181500	379399120	7990	7990	7990	7990	0
121	20230711	181400	379399120	7990	7990	7990	7990	0
122	20230711	181300	379399120	7990	7990	7990	7990	1577
123	20230711	181200	379399120	7990	7990	7990	7990	0
124	20230711	181100	379399120	7990	7990	7990	7990	0
125	20230711	181000	379399120	7990	7990	7990	7990	0
126	20230711	180900	379399120	7990	7990	7990	7990	0
127	20230711	180800	379399120	7990	7990	7990	7990	0
128	20230711	180700	379399120	7990	7990	7990	7990	0
129	20230711	180600	379399120	7990	7990	7990	7990	0
130	20230711	180500	379399120	7990	7990	7990	7990	0
131	20230711	180400	379399120	7990	7990	7990	7990	0
132	20230711	180300	379399120	7990	7990	7990	7990	0
133	20230711	180200	379399120	7990	7990	7990	7990	0
134	20230711	180100	379399120	7990	7990	7990	7990	0
135	20230711	180000	379399120	7990	7990	7990	7990	0
136	20230711	175900	379399120	7990	7990	7990	7990	0
137	20230711	175800	379399120	7990	7990	7990	7990	0
138	20230711	175700	379399120	7990	7990	7990	7990	0
139	20230711	175600	379399120	7990	7990	7990	7990	0
140	20230711	175500	379399120	7990	7990	7990	7990	0
141	20230711	175400	379399120	7990	7990	7990	7990	0
142	20230711	175300	379399120	7990	7990	7990	7990	0
143	20230711	175200	379399120	7990	7990	7990	7990	0
144	20230711	175100	379399120	7990	7990	7990	7990	0
145	20230711	175000	379399120	7990	7990	7990	7990	0
146	20230711	174900	379399120	7990	7990	7990	7990	0
147	20230711	174800	379399120	7990	7990	7990	7990	0
148	20230711	174700	379399120	7990	7990	7990	7990	0
149	20230711	174600	379399120	7990	7990	7990	7990	0
150	20230711	174500	379399120	7990	7990	7990	7990	0
151	20230711	174400	379399120	7990	7990	7990	7990	0
152	20230711	174300	379399120	7990	7990	7990	7990	1577
153	20230711	174200	379399120	7990	7990	7990	7990	0
154	20230711	174100	379399120	7990	7990	7990	7990	0
155	20230711	174000	379399120	7990	7990	7990	7990	0
156	20230711	173900	379399120	7990	7990	7990	7990	0
157	20230711	173800	379399120	7990	7990	7990	7990	0
158	20230711	173700	379399120	7990	7990	7990	7990	0
159	20230711	173600	379399120	7990	7990	7990	7990	0
160	20230711	173500	379399120	7990	7990	7990	7990	0
161	20230711	173400	379399120	7990	7990	7990	7990	0
162	20230711	173300	379399120	7990	7990	7990	7990	0
163	20230711	173200	379399120	7990	7990	7990	7990	0
164	20230711	173100	379399120	7990	7990	7990	7990	0
165	20230711	173000	379399120	7990	7990	7990	7990	0
166	20230711	172900	379399120	7990	7990	7990	7990	0
167	20230711	172800	379399120	7990	7990	7990	7990	0
168	20230711	172700	379399120	7990	7990	7990	7990	0
169	20230711	172600	379399120	7990	7990	7990	7990	0
170	20230711	172500	379399120	7990	7990	7990	7990	0
171	20230711	172400	379399120	7990	7990	7990	7990	0
172	20230711	172300	379399120	7990	7990	7990	7990	0
173	20230711	172200	379399120	7990	7990	7990	7990	0
174	20230711	172100	379399120	7990	7990	7990	7990	0
175	20230711	172000	379399120	7990	7990	7990	7990	0
176	20230711	171900	379399120	7990	7990	7990	7990	0
177	20230711	171800	379399120	7990	7990	7990	7990	0
178	20230711	171700	379399120	7990	7990	7990	7990	0
179	20230711	171600	379399120	7990	7990	7990	7990	0
180	20230711	171500	379399120	7990	7990	7990	7990	0
181	20230711	171400	379399120	7990	7990	7990	7990	0
182	20230711	171300	379399120	7990	7990	7990	7990	1577
183	20230711	171200	379399120	7990	7990	7990	7990	0
184	20230711	171100	379399120	7990	7990	7990	7990	0
185	20230711	171000	379399120	7990	7990	7990	7990	0
186	20230711	170900	379399120	7990	7990	7990	7990	0
187	20230711	170800	379399120	7990	7990	7990	7990	0
188	20230711	170700	379399120	7990	7990	7990	7990	0
189	20230711	170600	379399120	7990	7990	7990	7990	0
190	20230711	170500	379399120	7990	7990	7990	7990	0
191	20230711	170400	379399120	7990	7990	7990	7990	0
192	20230711	170300	379399120	7990	7990	7990	7990	0
193	20230711	170200	379399120	7990	7990	7990	7990	0
194	20230711	170100	379399120	7990	7990	7990	7990	0
195	20230711	170000	379399120	7990	7990	7990	7990	0
196	20230711	165900	379399120	7990	7990	7990	7990	0
197	20230711	165800	379399120	7990	7990	7990	7990	0
198	20230711	165700	379399120	7990	7990	7990	7990	0
199	20230711	165600	379399120	7990	7990	7990	7990	0
200	20230711	165500	379399120	7990	7990	7990	7990	0
201	20230711	165400	379399120	7990	7990	7990	7990	0
202	20230711	165300	379399120	7990	7990	7990	7990	0
203	20230711	165200	379399120	7990	7990	7990	7990	0
204	20230711	165100	379399120	7990	7990	7990	7990	0
205	20230711	165000	379399120	7990	7990	7990	7990	0
206	20230711	164900	379399120	7990	7990	7990	7990	0
207	20230711	164800	379399120	7990	7990	7990	7990	0
208	20230711	164700	379399120	7990	7990	7990	7990	0
209	20230711	164600	379399120	7990	7990	7990	7990	0
210	20230711	164500	379399120	7990	7990	7990	7990	0
211	20230711	164400	379399120	7990	7990	7990	7990	0
212	20230711	164300	379399120	7990	7990	7990	7990	1577
213	20230711	164200	379399120	7990	7990	7990	7990	0
214	20230711	164100	379399120	7990	7990	7990	7990	0
215	20230711	164000	379399120	7990	7990	7990	7990	0
216	20230711	163900	379399120	7990	7990	7990	7990	0
217	20230711	163800	379399120	7990	7990	7990	7990	0
218	20230711	163700	379399120	7990	7990	7990	7990	0
219	20230711	163600	379399120	7990	7990	7990	7990	0
220	20230711	163500	379399120	7990	7990	7990	7990	0
221	20230711	163400	379399120	7990	7990	7990	7990	0
222	20230711	163300	379399120	7990	7990	7990	7990	0
223	20230711	163200	379399120	7990	7990	7990	7990	0
224	20230711	163100	379399120	7990	7990	7990	7990	0
225	20230711	163000	379399120	7990	7990	7990	7990	0
226	20230711	162900	379399120	7990	7990	7990	7990	0
227	20230711	162800	379399120	7990	7990	7990	7990	0
228	20230711	162700	379399120	7990	7990	7990	7990	0
229	20230711	162600	379399120	7990	7990	7990	7990	0
230	20230711	162500	379399120	7990	7990	7990	7990	0
231	20230711	162400	379399120	7990	7990	7990	7990	0
232	20230711	162300	379399120	7990	7990	7990	7990	0
233	20230711	162200	379399120	7990	7990	7990	7990	0
234	20230711	162100	379399120	7990	7990	7990	7990	0
235	20230711	162000	379399120	7990	7990	7990	7990	0
236	20230711	161900	379399120	7990	7990	7990	7990	0
237	20230711	161800	379399120	7990	7990	7990	7990	0
238	20230711	161700	379399120	7990	7990	7990	7990	0
239	20230711	161600	379399120	7990	7990	7990	7990	0
240	20230711	161500	379399120	7990	7990	7990	7990	0
241	20230711	161400	379399120	7990	7990	7990	7990	0
242	20230711	161300	379399120	7990	7990	7990	7990	1577
243	20230711	161200	379399120	7990	7990	7990	7990	0
244	20230711	161100	379399120	7990	7990	7990	7990	0
245	20230711	161000	379399120	7990	7990	7990	7990	0
246	20230711	160900	379399120	7990	7990	7990	7990	0
247	20230711	160800	379399120	7990	7990	7990	7990	0
248	20230711	160700	379399120	7990	7990	7990	7990	0
249	20230711	160600	379399120	7990	7990	7990	7990	0
250	20230711	160500	379399120	7990	7990	7990	7990	0
251	20230711	160400	379399120	7990	7990	7990	7990	0
252	20230711	160300	379399120	7990	7990	7990	7990	0
253	20230711	160200	379399120	7990	7990	7990	7990	0
254	20230711	160100	379399120	7990	7990	7990	7990	0
255	20230711	160000	379399120	7990	7990	7990	7990	0
256	20230711	155900	379399120	7990	7990	7990	7990	0
257	20230711	155800	379399120	7990	7990	7990	7990	0
258	20230711	155700	379399120	7990	7990	7990	7990	0
259	20230711	155600	379399120	7990	7990	7990	7990	0
260	20230711	155500	379399120	7990	7990	7990	7990	0
261	20230711	155400	379399120	7990	7990	7990	7990	0
262	20230711	155300	379399120	7990	7990	7990	7990	0
263	20230711	155200	379399120	7990	7990	7990	7990	0
264	20230711	155100	379399120	7990	7990	7990	7990	0
265	20230711	155000	379399120	7990	7990	7990	7990	0
266	20230711	154900	379399120	7990	7990	7990	7990	0
267	20230711	154800	379399120	7990	7990	7990	7990	0
268	20230711	154700	379399120	7990	7990	7990	7990	0
269	20230711	154600	379399120	7990	7990	7990	7990	0
270	20230711	154500	379399120	7990	7990	7990	7990	0
271	20230711	154400	379399120	7990	7990	7990	7990	0
272	20230711	154300	379399120	7990	7990	7990	7990	1577
273	20230711	154200	379399120	7990	7990	7990	7990	0
274	20230711	154100	379399120	7990	7990	7990	7990	0
275	20230711	154000	379399120	7990	7990	7990	7990	0
276	20230711	153900	379399120	7990	7990	7990	7990	0
277	20230711	153800	379399120	7990	7990	7990	7990	0
278	20230711	153700	379399120	7990	7990	7990	7990	0
279	20230711	153600	379399120	7990	7990	7990	7990	0
280	20230711	153500	379399120	7990	7990	7990	7990	0
281	20230711	153400	379399120	7990	7990	7990	7990	0
282	20230711	153300	379399120	7990	7990	7990	7990	0
283	20230711	153200	379399120	7990	7990	7990	7990	0
284	20230711	153100	379399120	7990	7990	7990	7990	0
285	20230711	153000	379399120	7990	7990	7990	7990	1577
286	20230711	152900	366798890	7940	7940	7940	7940	0
287	20230711	152800	366798890	7940	7940	7940	7940	0
288	20230711	152700	366798890	7940	7940	7940	7940	0
289	20230711	152600	366798890	7940	7940	7940	7940	0
290	20230711	152500	366798890	7940	7940	7940	7940	0
291	20230711	152400	366798890	7940	7940	7940	7940	0
292	20230711	152300	366798890	7940	7940	7940	7940	0
293	20230711	152200	366798890	7940	7940	7940	7940	0
294	20230711	152100	366798890	7940	7940	7940	7940	0
295	20230711	152000	366798890	7940	7940	7940	7940	0
296	20230711	151900	366798890	7940	7940	7940	7940	0
297	20230711	151800	366798890	7940	7930	7940	7930	9
298	20230711	151700	366727490	7920	7920	7920	7920	3
299	20230711	151600	366703730	7940	7930	7940	7920	511
300	20230711	151500	362648790	7940	7940	7940	7940	0
301	20230711	151400	362648790	7940	7930	7940	7920	16
302	20230711	151300	362521950	7940	7930	7940	7930	3
303	20230711	151200	362498150	7940	7940	7940	7940	0
304	20230711	151100	362498150	7940	7930	7940	7930	480
305	20230711	151000	358686980	7920	7920	7920	7920	20
306	20230711	150900	358528580	7920	7930	7930	7920	5
307	20230711	150800	358488960	7930	7930	7930	7930	10
308	20230711	150700	358409660	7930	7920	7930	7920	20
309	20230711	150600	358251160	7920	7920	7920	7920	124
310	20230711	150500	357269080	7920	7920	7920	7920	5
311	20230711	150400	357229480	7920	7920	7920	7920	10
312	20230711	150300	357150280	7920	7920	7920	7920	6
313	20230711	150200	357102760	7920	7930	7930	7920	102
314	20230711	150100	356293920	7930	7930	7930	7930	115
315	20230711	150000	355381970	7940	7920	7940	7920	90
316	20230711	145900	354668930	7910	7920	7920	7910	32
317	20230711	145800	354415590	7920	7930	7930	7920	9
318	20230711	145700	354344250	7930	7930	7930	7930	10
319	20230711	145600	354264950	7930	7930	7930	7930	0
320	20230711	145500	354264950	7930	7920	7940	7920	24
321	20230711	145400	354074530	7930	7930	7930	7930	5
322	20230711	145300	354034880	7930	7930	7930	7930	10
323	20230711	145200	353955580	7940	7930	7940	7930	7
324	20230711	145100	353900050	7920	7950	7950	7920	12
325	20230711	145000	353804710	7940	7920	7940	7920	232
326	20230711	144900	351962950	7940	7940	7940	7940	0
327	20230711	144800	351962950	7940	7920	7940	7920	22
328	20230711	144700	351788570	7910	7930	7930	7910	24
329	20230711	144600	351598710	7920	7920	7920	7920	5
330	20230711	144500	351559110	7930	7930	7930	7930	10
331	20230711	144400	351479810	7940	7910	7940	7910	12
332	20230711	144300	351384640	7940	7940	7940	7940	0
333	20230711	144200	351384640	7940	7940	7940	7940	2
334	20230711	144100	351368760	7920	7920	7920	7920	6
335	20230711	144000	351321240	7930	7910	7940	7910	22
336	20230711	143900	351146790	7920	7930	7930	7910	5
337	20230711	143800	351107170	7930	7930	7930	7930	14
338	20230711	143700	350996150	7910	7920	7940	7910	21
339	20230711	143600	350829720	7910	7910	7910	7910	3
340	20230711	143500	350805990	7920	7930	7930	7920	18
341	20230711	143400	350663410	7900	7900	7900	7900	0
342	20230711	143300	350663410	7900	7900	7930	7900	16
343	20230711	143200	350536620	7920	7930	7930	7920	7
344	20230711	143100	350481160	7900	7900	7900	7900	1
345	20230711	143000	350473260	7930	7930	7930	7930	10
346	20230711	142900	350393960	7920	7900	7940	7890	1687
347	20230711	142800	337069510	7940	7920	7940	7900	1301
348	20230711	142700	326779200	7920	7920	7920	7920	0
349	20230711	142600	326779200	7920	7920	7960	7920	225
350	20230711	142500	324990890	7920	7920	7920	7920	43
351	20230711	142400	324650330	7930	7930	7930	7930	10
352	20230711	142300	324571030	7940	7930	7940	7930	12
353	20230711	142200	324475850	7940	7920	7940	7920	12
354	20230711	142100	324380660	7950	7950	7950	7950	0
355	20230711	142000	324380660	7950	7950	7950	7950	0
356	20230711	141900	324380660	7950	7940	7950	7940	12
357	20230711	141800	324285320	7920	7950	7950	7920	103
358	20230711	141700	323466560	7960	7960	7960	7960	4
359	20230711	141600	323434720	7960	7950	7960	7950	17
360	20230711	141500	323299550	7960	7950	7960	7950	21
361	20230711	141400	323132490	7930	7930	7930	7930	2
362	20230711	141300	323116630	7960	7950	7960	7940	62
363	20230711	141200	322623720	7950	7950	7950	7950	14
364	20230711	141100	322512420	7950	7930	7950	7930	18
365	20230711	141000	322369660	7950	7950	7950	7950	52
366	20230711	140900	321956260	7950	7940	7950	7940	170
367	20230711	140800	320604860	7950	7930	7950	7920	460
368	20230711	140700	316961350	7920	7930	7930	7920	18
369	20230711	140600	316818760	7950	7930	7950	7930	23
370	20230711	140500	316636130	7930	7930	7930	7930	6
371	20230711	140400	316588550	7930	7930	7940	7930	12
372	20230711	140300	316493380	7920	7930	7930	7920	15
373	20230711	140200	316374550	7920	7920	7920	7920	5
374	20230711	140100	316334950	7940	7940	7940	7940	11
375	20230711	140000	316247610	7910	7920	7950	7910	28
376	20230711	135900	316025850	7960	7960	7960	7960	10
377	20230711	135800	315946250	7970	7940	7970	7900	1974
378	20230711	135700	300339520	7960	7950	7960	7950	13
379	20230711	135600	300236090	7930	7950	7970	7930	23
380	20230711	135500	300053160	7960	7960	7960	7960	0
381	20230711	135400	300053160	7960	7960	7960	7960	2
382	20230711	135300	300037240	7960	7960	7960	7960	10
383	20230711	135200	299957640	7930	7930	7930	7930	2
384	20230711	135100	299941780	7960	7930	7960	7930	1000
385	20230711	135000	291982720	7920	7930	7940	7920	18
386	20230711	134900	291839950	7930	7920	7930	7920	14
387	20230711	134800	291729050	7950	7950	7950	7950	0
388	20230711	134700	291729050	7950	7950	7950	7950	2
389	20230711	134600	291713150	7950	7940	7950	7940	11
390	20230711	134500	291625750	7920	7960	7960	7920	4
391	20230711	134400	291594030	7920	7970	7970	7920	3
392	20230711	134300	291570170	7970	7930	7970	7930	61
393	20230711	134200	291085280	7930	7930	7930	7930	11
394	20230711	134100	290998050	7940	7960	7970	7940	7
395	20230711	134000	290942340	7960	7960	7960	7960	2
396	20230711	133900	290926420	7980	8000	8000	7980	13
397	20230711	133800	290822460	8000	7910	8000	7910	1014
398	20230711	133700	282734360	7950	7950	7950	7950	451
399	20230711	133600	279148910	7950	7950	7950	7950	280
400	20230711	133500	276922910	7950	7910	7970	7910	2931
401	20230711	133400	253640410	7900	7900	7900	7890	67
402	20230711	133300	253111290	7900	7900	7900	7900	0
403	20230711	133200	253111290	7900	7870	7900	7870	677
404	20230711	133100	247770670	7870	7860	7870	7860	37
405	20230711	133000	247479830	7850	7860	7870	7850	158
406	20230711	132900	246237970	7860	7860	7860	7860	4
407	20230711	132800	246206530	7850	7860	7870	7850	17
408	20230711	132700	246072940	7850	7850	7850	7850	2
409	20230711	132600	246057240	7860	7860	7870	7860	13
410	20230711	132500	245955050	7850	7850	7850	7850	5
411	20230711	132400	245915800	7870	7860	7870	7860	51
412	20230711	132300	245514930	7850	7850	7850	7850	431
413	20230711	132200	242131580	7860	7860	7860	7860	1007
414	20230711	132100	234216560	7860	7870	7870	7860	33
415	20230711	132000	233957050	7860	7870	7870	7860	61
416	20230711	131900	233477540	7860	7870	7870	7860	15
417	20230711	131800	233359620	7870	7870	7870	7870	0
418	20230711	131700	233359620	7870	7860	7870	7860	26
419	20230711	131600	233155150	7860	7860	7860	7860	3
420	20230711	131500	233131570	7880	7880	7880	7880	2
421	20230711	131400	233115810	7890	7880	7890	7880	11
422	20230711	131300	233029120	7860	7860	7860	7860	0
423	20230711	131200	233029120	7860	7880	7890	7860	29
424	20230711	131100	232800780	7900	7900	7900	7900	0
425	20230711	131000	232800780	7900	7880	7900	7880	20
426	20230711	130900	232643040	7890	7890	7890	7890	2
427	20230711	130800	232627260	7880	7890	7890	7880	32
428	20230711	130700	232374800	7890	7860	7890	7860	68
429	20230711	130600	231839820	7860	7870	7910	7860	1704
430	20230711	130500	218423780	7870	7910	7910	7870	385
431	20230711	130400	215393650	7900	7890	7900	7890	20
432	20230711	130300	215235750	7900	7870	7900	7870	15
433	20230711	130200	215117480	7880	7890	7890	7880	11
434	20230711	130100	215030780	7870	7870	7870	7870	2
435	20230711	130000	215015040	7900	7880	7900	7880	1173
436	20230711	125900	205754800	7890	7870	7890	7870	55
437	20230711	125800	205321110	7880	7880	7880	7880	0
438	20230711	125700	205321110	7880	7880	7880	7880	12
439	20230711	125600	205226550	7890	7890	7890	7890	14
440	20230711	125500	205116090	7890	7870	7890	7870	190
441	20230711	125400	203620540	7860	7860	7860	7860	3
442	20230711	125300	203596960	7880	7870	7880	7870	513
443	20230711	125200	199554690	7860	7870	7870	7860	18
444	20230711	125100	199413090	7860	7860	7860	7860	10
445	20230711	125000	199334490	7860	7850	7860	7850	4
446	20230711	124900	199303070	7880	7880	7880	7880	3
447	20230711	124800	199279430	7850	7860	7880	7850	232
448	20230711	124700	197457960	7860	7850	7860	7850	15
449	20230711	124600	197340110	7850	7850	7860	7850	14
450	20230711	124500	197230190	7860	7860	7860	7860	11
451	20230711	124400	197143730	7850	7850	7850	7850	10
452	20230711	124300	197065230	7850	7870	7870	7850	5
453	20230711	124200	197025940	7870	7870	7870	7870	5
454	20230711	124100	196986590	7880	7860	7880	7860	24
455	20230711	124000	196797830	7860	7870	7870	7860	3
456	20230711	123900	196774230	7850	7850	7850	7850	5
457	20230711	123800	196734980	7850	7840	7850	7840	17
458	20230711	123700	196601590	7840	7850	7850	7840	17
459	20230711	123600	196468270	7850	7860	7880	7850	133
460	20230711	123500	195424150	7850	7850	7850	7850	17
461	20230711	123400	195290700	7860	7860	7860	7860	11
462	20230711	123300	195204240	7850	7860	7860	7850	17
463	20230711	123200	195070770	7840	7840	7840	7840	3
464	20230711	123100	195047250	7870	7870	7870	7870	0
465	20230711	123000	195047250	7870	7850	7880	7850	13
466	20230711	122900	194945130	7850	7860	7880	7850	111
467	20230711	122800	194073580	7850	7860	7860	7850	3
468	20230711	122700	194050020	7850	7860	7870	7850	24
469	20230711	122600	193861380	7850	7850	7850	7850	0
470	20230711	122500	193861380	7850	7850	7850	7850	10
471	20230711	122400	193782880	7850	7860	7860	7850	14
472	20230711	122300	193672910	7870	7870	7870	7870	11
473	20230711	122200	193586340	7860	7840	7860	7840	26
474	20230711	122100	193382210	7850	7850	7850	7850	2
475	20230711	122000	193366510	7860	7870	7870	7860	3
476	20230711	121900	193342910	7840	7870	7870	7840	241
477	20230711	121800	191451670	7860	7860	7860	7860	10
478	20230711	121700	191373070	7860	7870	7870	7860	10
479	20230711	121600	191294390	7860	7870	7880	7860	26
480	20230711	121500	191089890	7870	7870	7870	7870	0
481	20230711	121400	191089890	7870	7870	7870	7870	6
482	20230711	121300	191042670	7870	7860	7870	7860	4
483	20230711	121200	191011220	7860	7880	7890	7860	81
484	20230711	121100	190374290	7860	7860	7860	7860	62
485	20230711	121000	189886970	7850	7850	7860	7850	27
486	20230711	120900	189674920	7860	7850	7860	7850	21
487	20230711	120800	189509960	7860	7870	7880	7860	549
488	20230711	120700	185189370	7870	7870	7870	7860	89
489	20230711	120600	184489040	7870	7860	7870	7850	82
490	20230711	120500	183844440	7860	7860	7870	7850	101
491	20230711	120400	183050570	7860	7850	7860	7850	28
492	20230711	120300	182830680	7850	7850	7850	7850	191
493	20230711	120200	181331330	7850	7860	7860	7850	9
494	20230711	120100	181260670	7860	7860	7860	7850	18
495	20230711	120000	181119210	7850	7850	7850	7850	0
496	20230711	115900	181119210	7850	7880	7880	7850	4
497	20230711	115800	181087750	7880	7850	7880	7850	21
498	20230711	115700	180922590	7850	7850	7850	7850	5
499	20230711	115600	180883340	7850	7850	7850	7850	10
500	20230711	115500	180804840	7860	7860	7880	7850	286
501	20230711	115400	178556860	7860	7870	7880	7860	12
502	20230711	115300	178462420	7860	7860	7860	7860	5
503	20230711	115200	178423120	7850	7850	7850	7850	0
504	20230711	115100	178423120	7850	7860	7860	7850	22
505	20230711	115000	178250300	7870	7870	7870	7870	11
506	20230711	114900	178163730	7840	7840	7840	7840	200
507	20230711	114800	176595730	7840	7890	7890	7840	4
508	20230711	114700	176564270	7890	7850	7890	7850	11
509	20230711	114600	176477880	7850	7850	7860	7850	150
510	20230711	114500	175299480	7860	7860	7860	7860	2
511	20230711	114400	175283760	7840	7850	7850	7840	41
512	20230711	114300	174962120	7870	7850	7870	7850	72
513	20230711	114200	174396700	7850	7850	7890	7850	141
514	20230711	114100	173289770	7840	7840	7840	7840	200
515	20230711	114000	171721770	7840	7850	7850	7840	44
516	20230711	113900	171376700	7850	7850	7850	7850	2
517	20230711	113800	171361000	7840	7840	7840	7840	0
518	20230711	113700	171361000	7840	7850	7850	7840	120
519	20230711	113600	170419050	7850	7870	7910	7850	118
520	20230711	113500	169491580	7860	7870	7870	7860	12
521	20230711	113400	169397240	7860	7860	7860	7860	11
522	20230711	113300	169310780	7860	7860	7860	7860	2
523	20230711	113200	169295060	7880	7860	7880	7860	23
524	20230711	113100	169114110	7860	7860	7860	7860	0
525	20230711	113000	169114110	7860	7860	7860	7860	0
526	20230711	112900	169114110	7860	7900	7900	7860	15
527	20230711	112800	168995750	7860	7860	7860	7860	0
528	20230711	112700	168995750	7860	7860	7860	7860	0
529	20230711	112600	168995750	7860	7870	7870	7860	48
530	20230711	112500	168618250	7910	7850	7910	7850	316
531	20230711	112400	166137590	7850	7860	7860	7850	65
532	20230711	112300	165626790	7860	7870	7880	7860	46
533	20230711	112200	165264630	7870	7880	7910	7860	133
534	20230711	112100	164217790	7870	7870	7870	7870	10
535	20230711	112000	164139090	7880	7880	7880	7880	10
536	20230711	111900	164060290	7880	7870	7880	7870	3
537	20230711	111800	164036660	7890	7880	7890	7870	15
538	20230711	111700	163918430	7900	7900	7900	7900	0
539	20230711	111600	163918430	7900	7900	7900	7900	2
540	20230711	111500	163902630	7880	7880	7880	7880	54
541	20230711	111400	163477110	7900	7890	7900	7890	11
542	20230711	111300	163390260	7880	7890	7890	7880	12
543	20230711	111200	163295680	7890	7890	7890	7890	13
544	20230711	111100	163193110	7880	7890	7890	7880	14
545	20230711	111000	163082680	7890	7890	7890	7890	42
546	20230711	110900	162751300	7910	7910	7910	7910	39
547	20230711	110800	162442810	7880	7880	7910	7880	31
548	20230711	110700	162197950	7890	7900	7910	7890	58
549	20230711	110600	161739490	7880	7880	7910	7880	26
550	20230711	110500	161533990	7910	7900	7910	7880	88
551	20230711	110400	160839700	7900	7900	7900	7870	55
552	20230711	110300	160405400	7900	7860	7900	7860	273
553	20230711	110200	158250760	7890	7890	7890	7880	42
554	20230711	110100	157919480	7890	7890	7890	7850	55
555	20230711	110000	157485660	7850	7890	7890	7850	49
556	20230711	105900	157099580	7870	7870	7890	7870	45
557	20230711	105800	156745310	7890	7890	7890	7890	43
558	20230711	105700	156406040	7890	7880	7890	7880	22
559	20230711	105600	156232560	7840	7880	7890	7840	57
560	20230711	105500	155782990	7890	7880	7890	7880	44
561	20230711	105400	155435930	7890	7890	7890	7890	22
562	20230711	105300	155262350	7890	7850	7900	7840	111
563	20230711	105200	154388800	7900	7890	7900	7830	952
564	20230711	105100	146911560	7890	7870	7890	7870	24
565	20230711	105000	146722490	7890	7900	7900	7890	44
566	20230711	104900	146375100	7850	7900	7900	7850	460
567	20230711	104800	142761620	7900	7900	7900	7900	22
568	20230711	104700	142587820	7910	7920	7920	7850	580
569	20230711	104600	138030860	7920	7870	7920	7870	45
570	20230711	104500	137674960	7880	7900	7920	7880	54
571	20230711	104400	137248740	7920	7890	7920	7890	81
572	20230711	104300	136608190	7880	7910	7910	7880	114
573	20230711	104200	135708770	7860	7890	7910	7860	128
574	20230711	104100	134701490	7910	7910	7920	7910	45
575	20230711	104000	134345460	7850	7920	7920	7850	956
576	20230711	103900	126828970	7870	7910	7920	7870	227
577	20230711	103800	125041440	7920	7920	7920	7870	58
578	20230711	103700	124582330	7870	7910	7930	7870	510
579	20230711	103600	120566170	7940	7890	7940	7870	736
580	20230711	103500	114769800	7930	7900	7930	7900	78
581	20230711	103400	114152040	7920	7930	7930	7920	40
582	20230711	103300	113834980	7930	7920	7930	7920	50
583	20230711	103200	113438640	7890	7930	7930	7890	50
584	20230711	103100	113042380	7890	7900	7930	7890	844
585	20230711	103000	106379160	7930	7900	7930	7900	135
586	20230711	102900	105311340	7930	7930	7930	7920	44
587	20230711	102800	104962520	7930	7900	7950	7900	98
588	20230711	102700	104187400	7940	7950	7950	7900	56
589	20230711	102600	103742740	7900	7930	7950	7900	403
590	20230711	102500	100553770	7910	7930	7930	7910	221
591	20230711	102400	98801600	7930	7920	7940	7900	250
592	20230711	102300	96820970	7930	7930	7940	7900	336
593	20230711	102200	94165490	7930	7930	7930	7930	22
594	20230711	102100	93991030	7930	7950	7950	7900	524
595	20230711	102000	89847930	7950	7910	7950	7900	472
596	20230711	101900	86112350	7920	7970	7970	7920	213
597	20230711	101800	84423290	7970	7960	7970	7940	345
598	20230711	101700	81682880	7960	7970	7970	7960	318
599	20230711	101600	79151270	7950	7930	7960	7930	614
600	20230711	101500	74268360	7940	7940	7940	7940	51
601	20230711	101400	73863420	7940	7950	7950	7930	56
602	20230711	101300	73418530	7950	7940	7960	7940	596
603	20230711	101200	68682120	7950	7920	7950	7920	371
604	20230711	101100	65739770	7920	7910	7920	7910	43
605	20230711	101000	65399370	7910	7910	7910	7910	21
606	20230711	100900	65233260	7910	7910	7920	7900	260
607	20230711	100800	63178340	7900	7900	7910	7900	63
608	20230711	100700	62680360	7900	7900	7900	7900	9
609	20230711	100600	62609260	7900	7900	7910	7900	14
610	20230711	100500	62498580	7890	7890	7890	7880	71
611	20230711	100400	61938490	7890	7890	7890	7890	1008
612	20230711	100300	53985370	7890	7890	7890	7880	463
613	20230711	100200	50332400	7910	7890	7910	7890	20
614	20230711	100100	50174340	7900	7900	7900	7900	0
615	20230711	100000	50174340	7900	7910	7910	7900	6
616	20230711	095900	50126930	7910	7910	7910	7910	5
617	20230711	095800	50087380	7920	7870	7920	7870	16
618	20230711	095700	49960810	7850	7910	7910	7850	2414
619	20230711	095600	30950580	7910	7910	7910	7910	3
620	20230711	095500	30926850	7910	7910	7910	7910	97
621	20230711	095400	30159580	7910	7910	7910	7910	7
622	20230711	095300	30104210	7920	7920	7920	7920	0
623	20230711	095200	30104210	7920	7900	7930	7900	19
624	20230711	095100	29953800	7910	7910	7930	7910	25
625	20230711	095000	29755910	7910	7910	7910	7910	10
626	20230711	094900	29676810	7910	7920	7920	7910	8
627	20230711	094800	29613510	7930	7910	7930	7900	16
628	20230711	094700	29486780	7900	7900	7900	7900	9
629	20230711	094600	29415680	7910	7910	7910	7900	14
630	20230711	094500	29305040	7930	7930	7930	7930	0
631	20230711	094400	29305040	7930	7900	7930	7900	611
632	20230711	094300	24477860	7900	7910	7920	7900	226
633	20230711	094200	22688980	7910	7920	7920	7910	308
634	20230711	094100	20252350	7920	7910	7920	7910	16
635	20230711	094000	20125730	7930	7910	7930	7910	16
636	20230711	093900	19998990	7930	7930	7930	7930	0
637	20230711	093800	19998990	7930	7920	7930	7920	40
638	20230711	093700	19681840	7930	7910	7930	7910	105
639	20230711	093600	18849310	7910	7910	7910	7900	11
640	20230711	093500	18762330	7910	7910	7910	7910	8
641	20230711	093400	18699050	7920	7920	7920	7920	11
642	20230711	093300	18611930	7930	7920	7930	7920	12
643	20230711	093200	18516810	7900	7910	7930	7900	877
644	20230711	093100	11579730	7910	7910	7920	7900	196
645	20230711	093000	10030630	7920	7930	7930	7920	35
646	20230711	092900	9753410	7930	7930	7950	7930	21
647	20230711	092800	9586720	7930	7930	7930	7930	11
648	20230711	092700	9499490	7950	7950	7950	7950	0
649	20230711	092600	9499490	7950	7940	7950	7940	13
650	20230711	092500	9396240	7940	7940	7940	7940	3
651	20230711	092400	9372420	7910	7930	7940	7910	137
652	20230711	092300	8286530	7940	7940	7940	7940	0
653	20230711	092200	8286530	7940	7950	7950	7940	64
654	20230711	092100	7778260	7940	7940	7940	7940	58
655	20230711	092000	7317740	7940	7940	7940	7940	126
656	20230711	091900	6317300	7960	7950	7960	7940	24
657	20230711	091800	6126490	7940	7930	7960	7930	178
658	20230711	091700	4710290	7960	7960	7970	7960	21
659	20230711	091600	4543030	7970	7940	7970	7940	20
660	20230711	091500	4383940	7940	7940	7950	7930	118
661	20230711	091400	3446690	7940	7910	7940	7910	17
662	20230711	091300	3311820	7930	7920	7930	7920	18
663	20230711	091200	3169200	7940	7920	7940	7920	3
664	20230711	091100	3145420	7920	7930	7940	7920	34
665	20230711	091000	2875700	7950	7950	7950	7950	0
666	20230711	090900	2875700	7950	7950	7950	7950	0
667	20230711	090800	2875700	7950	7920	7950	7920	108
668	20230711	090700	2018570	7900	7900	7900	7900	10
669	20230711	090600	1939570	7890	7890	7890	7890	10
670	20230711	090500	1860670	7900	7900	7900	7900	102
671	20230711	090400	1054870	7930	7930	7930	7930	11
672	20230711	090300	967640	7930	7930	7930	7930	1
673	20230711	090200	959710	7880	7880	7880	7880	25
674	20230711	090100	762710	7930	7890	7930	7890	17
675	20230711	090000	628180	7880	7850	7880	7850	80