KissMeData/290520/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203600	288644410	5570	5570	5570	5570	410
3	20230711	203500	288644410	5570	5570	5570	5570	0
4	20230711	203400	288644410	5570	5570	5570	5570	0
5	20230711	203300	288644410	5570	5570	5570	5570	0
6	20230711	203200	288644410	5570	5570	5570	5570	0
7	20230711	203100	288644410	5570	5570	5570	5570	0
8	20230711	203000	288644410	5570	5570	5570	5570	0
9	20230711	202900	288644410	5570	5570	5570	5570	0
10	20230711	202800	288644410	5570	5570	5570	5570	0
11	20230711	202700	288644410	5570	5570	5570	5570	0
12	20230711	202600	288644410	5570	5570	5570	5570	0
13	20230711	202500	288644410	5570	5570	5570	5570	0
14	20230711	202400	288644410	5570	5570	5570	5570	0
15	20230711	202300	288644410	5570	5570	5570	5570	0
16	20230711	202200	288644410	5570	5570	5570	5570	0
17	20230711	202100	288644410	5570	5570	5570	5570	0
18	20230711	202000	288644410	5570	5570	5570	5570	0
19	20230711	201900	288644410	5570	5570	5570	5570	0
20	20230711	201800	288644410	5570	5570	5570	5570	0
21	20230711	201700	288644410	5570	5570	5570	5570	0
22	20230711	201600	288644410	5570	5570	5570	5570	0
23	20230711	201500	288644410	5570	5570	5570	5570	0
24	20230711	201400	288644410	5570	5570	5570	5570	0
25	20230711	201300	288644410	5570	5570	5570	5570	0
26	20230711	201200	288644410	5570	5570	5570	5570	0
27	20230711	201100	288644410	5570	5570	5570	5570	0
28	20230711	201000	288644410	5570	5570	5570	5570	0
29	20230711	200900	288644410	5570	5570	5570	5570	0
30	20230711	200800	288644410	5570	5570	5570	5570	0
31	20230711	200700	288644410	5570	5570	5570	5570	0
32	20230711	200600	288644410	5570	5570	5570	5570	410
33	20230711	200500	288644410	5570	5570	5570	5570	0
34	20230711	200400	288644410	5570	5570	5570	5570	0
35	20230711	200300	288644410	5570	5570	5570	5570	0
36	20230711	200200	288644410	5570	5570	5570	5570	0
37	20230711	200100	288644410	5570	5570	5570	5570	0
38	20230711	200000	288644410	5570	5570	5570	5570	0
39	20230711	195900	288644410	5570	5570	5570	5570	0
40	20230711	195800	288644410	5570	5570	5570	5570	0
41	20230711	195700	288644410	5570	5570	5570	5570	0
42	20230711	195600	288644410	5570	5570	5570	5570	0
43	20230711	195500	288644410	5570	5570	5570	5570	0
44	20230711	195400	288644410	5570	5570	5570	5570	0
45	20230711	195300	288644410	5570	5570	5570	5570	0
46	20230711	195200	288644410	5570	5570	5570	5570	0
47	20230711	195100	288644410	5570	5570	5570	5570	0
48	20230711	195000	288644410	5570	5570	5570	5570	0
49	20230711	194900	288644410	5570	5570	5570	5570	0
50	20230711	194800	288644410	5570	5570	5570	5570	0
51	20230711	194700	288644410	5570	5570	5570	5570	0
52	20230711	194600	288644410	5570	5570	5570	5570	0
53	20230711	194500	288644410	5570	5570	5570	5570	0
54	20230711	194400	288644410	5570	5570	5570	5570	0
55	20230711	194300	288644410	5570	5570	5570	5570	0
56	20230711	194200	288644410	5570	5570	5570	5570	0
57	20230711	194100	288644410	5570	5570	5570	5570	0
58	20230711	194000	288644410	5570	5570	5570	5570	0
59	20230711	193900	288644410	5570	5570	5570	5570	0
60	20230711	193800	288644410	5570	5570	5570	5570	0
61	20230711	193700	288644410	5570	5570	5570	5570	0
62	20230711	193600	288644410	5570	5570	5570	5570	410
63	20230711	193500	288644410	5570	5570	5570	5570	0
64	20230711	193400	288644410	5570	5570	5570	5570	0
65	20230711	193300	288644410	5570	5570	5570	5570	0
66	20230711	193200	288644410	5570	5570	5570	5570	0
67	20230711	193100	288644410	5570	5570	5570	5570	0
68	20230711	193000	288644410	5570	5570	5570	5570	0
69	20230711	192900	288644410	5570	5570	5570	5570	0
70	20230711	192800	288644410	5570	5570	5570	5570	0
71	20230711	192700	288644410	5570	5570	5570	5570	0
72	20230711	192600	288644410	5570	5570	5570	5570	0
73	20230711	192500	288644410	5570	5570	5570	5570	0
74	20230711	192400	288644410	5570	5570	5570	5570	0
75	20230711	192300	288644410	5570	5570	5570	5570	0
76	20230711	192200	288644410	5570	5570	5570	5570	0
77	20230711	192100	288644410	5570	5570	5570	5570	0
78	20230711	192000	288644410	5570	5570	5570	5570	0
79	20230711	191900	288644410	5570	5570	5570	5570	0
80	20230711	191800	288644410	5570	5570	5570	5570	0
81	20230711	191700	288644410	5570	5570	5570	5570	0
82	20230711	191600	288644410	5570	5570	5570	5570	0
83	20230711	191500	288644410	5570	5570	5570	5570	0
84	20230711	191400	288644410	5570	5570	5570	5570	0
85	20230711	191300	288644410	5570	5570	5570	5570	0
86	20230711	191200	288644410	5570	5570	5570	5570	0
87	20230711	191100	288644410	5570	5570	5570	5570	0
88	20230711	191000	288644410	5570	5570	5570	5570	0
89	20230711	190900	288644410	5570	5570	5570	5570	0
90	20230711	190800	288644410	5570	5570	5570	5570	0
91	20230711	190700	288644410	5570	5570	5570	5570	0
92	20230711	190600	288644410	5570	5570	5570	5570	410
93	20230711	190500	288644410	5570	5570	5570	5570	0
94	20230711	190400	288644410	5570	5570	5570	5570	0
95	20230711	190300	288644410	5570	5570	5570	5570	0
96	20230711	190200	288644410	5570	5570	5570	5570	0
97	20230711	190100	288644410	5570	5570	5570	5570	0
98	20230711	190000	288644410	5570	5570	5570	5570	0
99	20230711	185900	288644410	5570	5570	5570	5570	0
100	20230711	185800	288644410	5570	5570	5570	5570	0
101	20230711	185700	288644410	5570	5570	5570	5570	0
102	20230711	185600	288644410	5570	5570	5570	5570	0
103	20230711	185500	288644410	5570	5570	5570	5570	0
104	20230711	185400	288644410	5570	5570	5570	5570	0
105	20230711	185300	288644410	5570	5570	5570	5570	0
106	20230711	185200	288644410	5570	5570	5570	5570	0
107	20230711	185100	288644410	5570	5570	5570	5570	0
108	20230711	185000	288644410	5570	5570	5570	5570	0
109	20230711	184900	288644410	5570	5570	5570	5570	0
110	20230711	184800	288644410	5570	5570	5570	5570	0
111	20230711	184700	288644410	5570	5570	5570	5570	0
112	20230711	184600	288644410	5570	5570	5570	5570	0
113	20230711	184500	288644410	5570	5570	5570	5570	0
114	20230711	184400	288644410	5570	5570	5570	5570	0
115	20230711	184300	288644410	5570	5570	5570	5570	0
116	20230711	184200	288644410	5570	5570	5570	5570	0
117	20230711	184100	288644410	5570	5570	5570	5570	0
118	20230711	184000	288644410	5570	5570	5570	5570	0
119	20230711	183900	288644410	5570	5570	5570	5570	0
120	20230711	183800	288644410	5570	5570	5570	5570	0
121	20230711	183700	288644410	5570	5570	5570	5570	0
122	20230711	183600	288644410	5570	5570	5570	5570	410
123	20230711	183500	288644410	5570	5570	5570	5570	0
124	20230711	183400	288644410	5570	5570	5570	5570	0
125	20230711	183300	288644410	5570	5570	5570	5570	0
126	20230711	183200	288644410	5570	5570	5570	5570	0
127	20230711	183100	288644410	5570	5570	5570	5570	0
128	20230711	183000	288644410	5570	5570	5570	5570	0
129	20230711	182900	288644410	5570	5570	5570	5570	0
130	20230711	182800	288644410	5570	5570	5570	5570	0
131	20230711	182700	288644410	5570	5570	5570	5570	0
132	20230711	182600	288644410	5570	5570	5570	5570	0
133	20230711	182500	288644410	5570	5570	5570	5570	0
134	20230711	182400	288644410	5570	5570	5570	5570	0
135	20230711	182300	288644410	5570	5570	5570	5570	0
136	20230711	182200	288644410	5570	5570	5570	5570	0
137	20230711	182100	288644410	5570	5570	5570	5570	0
138	20230711	182000	288644410	5570	5570	5570	5570	0
139	20230711	181900	288644410	5570	5570	5570	5570	0
140	20230711	181800	288644410	5570	5570	5570	5570	0
141	20230711	181700	288644410	5570	5570	5570	5570	0
142	20230711	181600	288644410	5570	5570	5570	5570	0
143	20230711	181500	288644410	5570	5570	5570	5570	0
144	20230711	181400	288644410	5570	5570	5570	5570	0
145	20230711	181300	288644410	5570	5570	5570	5570	0
146	20230711	181200	288644410	5570	5570	5570	5570	0
147	20230711	181100	288644410	5570	5570	5570	5570	0
148	20230711	181000	288644410	5570	5570	5570	5570	0
149	20230711	180900	288644410	5570	5570	5570	5570	0
150	20230711	180800	288644410	5570	5570	5570	5570	0
151	20230711	180700	288644410	5570	5570	5570	5570	0
152	20230711	180600	288644410	5570	5570	5570	5570	410
153	20230711	180500	288644410	5570	5570	5570	5570	0
154	20230711	180400	288644410	5570	5570	5570	5570	0
155	20230711	180300	288644410	5570	5570	5570	5570	0
156	20230711	180200	288644410	5570	5570	5570	5570	0
157	20230711	180100	288644410	5570	5570	5570	5570	0
158	20230711	180000	288644410	5570	5570	5570	5570	0
159	20230711	175900	288644410	5570	5570	5570	5570	0
160	20230711	175800	288644410	5570	5570	5570	5570	0
161	20230711	175700	288644410	5570	5570	5570	5570	0
162	20230711	175600	288644410	5570	5570	5570	5570	0
163	20230711	175500	288644410	5570	5570	5570	5570	0
164	20230711	175400	288644410	5570	5570	5570	5570	0
165	20230711	175300	288644410	5570	5570	5570	5570	0
166	20230711	175200	288644410	5570	5570	5570	5570	0
167	20230711	175100	288644410	5570	5570	5570	5570	0
168	20230711	175000	288644410	5570	5570	5570	5570	0
169	20230711	174900	288644410	5570	5570	5570	5570	0
170	20230711	174800	288644410	5570	5570	5570	5570	0
171	20230711	174700	288644410	5570	5570	5570	5570	0
172	20230711	174600	288644410	5570	5570	5570	5570	0
173	20230711	174500	288644410	5570	5570	5570	5570	0
174	20230711	174400	288644410	5570	5570	5570	5570	0
175	20230711	174300	288644410	5570	5570	5570	5570	0
176	20230711	174200	288644410	5570	5570	5570	5570	0
177	20230711	174100	288644410	5570	5570	5570	5570	0
178	20230711	174000	288644410	5570	5570	5570	5570	0
179	20230711	173900	288644410	5570	5570	5570	5570	0
180	20230711	173800	288644410	5570	5570	5570	5570	0
181	20230711	173700	288644410	5570	5570	5570	5570	0
182	20230711	173600	288644410	5570	5570	5570	5570	410
183	20230711	173500	288644410	5570	5570	5570	5570	0
184	20230711	173400	288644410	5570	5570	5570	5570	0
185	20230711	173300	288644410	5570	5570	5570	5570	0
186	20230711	173200	288644410	5570	5570	5570	5570	0
187	20230711	173100	288644410	5570	5570	5570	5570	0
188	20230711	173000	288644410	5570	5570	5570	5570	0
189	20230711	172900	288644410	5570	5570	5570	5570	0
190	20230711	172800	288644410	5570	5570	5570	5570	0
191	20230711	172700	288644410	5570	5570	5570	5570	0
192	20230711	172600	288644410	5570	5570	5570	5570	0
193	20230711	172500	288644410	5570	5570	5570	5570	0
194	20230711	172400	288644410	5570	5570	5570	5570	0
195	20230711	172300	288644410	5570	5570	5570	5570	0
196	20230711	172200	288644410	5570	5570	5570	5570	0
197	20230711	172100	288644410	5570	5570	5570	5570	0
198	20230711	172000	288644410	5570	5570	5570	5570	0
199	20230711	171900	288644410	5570	5570	5570	5570	0
200	20230711	171800	288644410	5570	5570	5570	5570	0
201	20230711	171700	288644410	5570	5570	5570	5570	0
202	20230711	171600	288644410	5570	5570	5570	5570	0
203	20230711	171500	288644410	5570	5570	5570	5570	0
204	20230711	171400	288644410	5570	5570	5570	5570	0
205	20230711	171300	288644410	5570	5570	5570	5570	0
206	20230711	171200	288644410	5570	5570	5570	5570	0
207	20230711	171100	288644410	5570	5570	5570	5570	0
208	20230711	171000	288644410	5570	5570	5570	5570	0
209	20230711	170900	288644410	5570	5570	5570	5570	0
210	20230711	170800	288644410	5570	5570	5570	5570	0
211	20230711	170700	288644410	5570	5570	5570	5570	0
212	20230711	170600	288644410	5570	5570	5570	5570	410
213	20230711	170500	288644410	5570	5570	5570	5570	0
214	20230711	170400	288644410	5570	5570	5570	5570	0
215	20230711	170300	288644410	5570	5570	5570	5570	0
216	20230711	170200	288644410	5570	5570	5570	5570	0
217	20230711	170100	288644410	5570	5570	5570	5570	0
218	20230711	170000	288644410	5570	5570	5570	5570	0
219	20230711	165900	288644410	5570	5570	5570	5570	0
220	20230711	165800	288644410	5570	5570	5570	5570	0
221	20230711	165700	288644410	5570	5570	5570	5570	0
222	20230711	165600	288644410	5570	5570	5570	5570	0
223	20230711	165500	288644410	5570	5570	5570	5570	0
224	20230711	165400	288644410	5570	5570	5570	5570	0
225	20230711	165300	288644410	5570	5570	5570	5570	0
226	20230711	165200	288644410	5570	5570	5570	5570	0
227	20230711	165100	288644410	5570	5570	5570	5570	0
228	20230711	165000	288644410	5570	5570	5570	5570	0
229	20230711	164900	288644410	5570	5570	5570	5570	0
230	20230711	164800	288644410	5570	5570	5570	5570	0
231	20230711	164700	288644410	5570	5570	5570	5570	0
232	20230711	164600	288644410	5570	5570	5570	5570	0
233	20230711	164500	288644410	5570	5570	5570	5570	0
234	20230711	164400	288644410	5570	5570	5570	5570	0
235	20230711	164300	288644410	5570	5570	5570	5570	0
236	20230711	164200	288644410	5570	5570	5570	5570	0
237	20230711	164100	288644410	5570	5570	5570	5570	0
238	20230711	164000	288644410	5570	5570	5570	5570	0
239	20230711	163900	288644410	5570	5570	5570	5570	0
240	20230711	163800	288644410	5570	5570	5570	5570	0
241	20230711	163700	288644410	5570	5570	5570	5570	0
242	20230711	163600	288644410	5570	5570	5570	5570	410
243	20230711	163500	288644410	5570	5570	5570	5570	0
244	20230711	163400	288644410	5570	5570	5570	5570	0
245	20230711	163300	288644410	5570	5570	5570	5570	0
246	20230711	163200	288644410	5570	5570	5570	5570	0
247	20230711	163100	288644410	5570	5570	5570	5570	0
248	20230711	163000	288644410	5570	5570	5570	5570	0
249	20230711	162900	288644410	5570	5570	5570	5570	0
250	20230711	162800	288644410	5570	5570	5570	5570	0
251	20230711	162700	288644410	5570	5570	5570	5570	0
252	20230711	162600	288644410	5570	5570	5570	5570	0
253	20230711	162500	288644410	5570	5570	5570	5570	0
254	20230711	162400	288644410	5570	5570	5570	5570	0
255	20230711	162300	288644410	5570	5570	5570	5570	0
256	20230711	162200	288644410	5570	5570	5570	5570	0
257	20230711	162100	288644410	5570	5570	5570	5570	0
258	20230711	162000	288644410	5570	5570	5570	5570	0
259	20230711	161900	288644410	5570	5570	5570	5570	0
260	20230711	161800	288644410	5570	5570	5570	5570	0
261	20230711	161700	288644410	5570	5570	5570	5570	0
262	20230711	161600	288644410	5570	5570	5570	5570	0
263	20230711	161500	288644410	5570	5570	5570	5570	0
264	20230711	161400	288644410	5570	5570	5570	5570	0
265	20230711	161300	288644410	5570	5570	5570	5570	0
266	20230711	161200	288644410	5570	5570	5570	5570	0
267	20230711	161100	288644410	5570	5570	5570	5570	0
268	20230711	161000	288644410	5570	5570	5570	5570	0
269	20230711	160900	288644410	5570	5570	5570	5570	0
270	20230711	160800	288644410	5570	5570	5570	5570	0
271	20230711	160700	288644410	5570	5570	5570	5570	0
272	20230711	160600	288644410	5570	5570	5570	5570	410
273	20230711	160500	288644410	5570	5570	5570	5570	0
274	20230711	160400	288644410	5570	5570	5570	5570	0
275	20230711	160300	288644410	5570	5570	5570	5570	0
276	20230711	160200	288644410	5570	5570	5570	5570	0
277	20230711	160100	288644410	5570	5570	5570	5570	0
278	20230711	160000	288644410	5570	5570	5570	5570	0
279	20230711	155900	288644410	5570	5570	5570	5570	0
280	20230711	155800	288644410	5570	5570	5570	5570	0
281	20230711	155700	288644410	5570	5570	5570	5570	0
282	20230711	155600	288644410	5570	5570	5570	5570	0
283	20230711	155500	288644410	5570	5570	5570	5570	0
284	20230711	155400	288644410	5570	5570	5570	5570	0
285	20230711	155300	288644410	5570	5570	5570	5570	0
286	20230711	155200	288644410	5570	5570	5570	5570	0
287	20230711	155100	288644410	5570	5570	5570	5570	0
288	20230711	155000	288644410	5570	5570	5570	5570	0
289	20230711	154900	288644410	5570	5570	5570	5570	0
290	20230711	154800	288644410	5570	5570	5570	5570	0
291	20230711	154700	288644410	5570	5570	5570	5570	0
292	20230711	154600	288644410	5570	5570	5570	5570	0
293	20230711	154500	288644410	5570	5570	5570	5570	0
294	20230711	154400	288644410	5570	5570	5570	5570	0
295	20230711	154300	288644410	5570	5570	5570	5570	0
296	20230711	154200	288644410	5570	5570	5570	5570	0
297	20230711	154100	288644410	5570	5570	5570	5570	0
298	20230711	154000	288644410	5570	5570	5570	5570	0
299	20230711	153900	288644410	5570	5570	5570	5570	0
300	20230711	153800	288644410	5570	5570	5570	5570	0
301	20230711	153700	288644410	5570	5570	5570	5570	0
302	20230711	153600	288644410	5570	5570	5570	5570	410
303	20230711	153500	288644410	5570	5570	5570	5570	0
304	20230711	153400	288644410	5570	5570	5570	5570	0
305	20230711	153300	288644410	5570	5570	5570	5570	0
306	20230711	153200	288644410	5570	5570	5570	5570	0
307	20230711	153100	288644410	5570	5570	5570	5570	0
308	20230711	153000	288644410	5570	5570	5570	5570	410
309	20230711	152900	286360710	5600	5600	5600	5600	0
310	20230711	152800	286360710	5600	5600	5600	5600	0
311	20230711	152700	286360710	5600	5600	5600	5600	0
312	20230711	152600	286360710	5600	5600	5600	5600	0
313	20230711	152500	286360710	5600	5600	5600	5600	0
314	20230711	152400	286360710	5600	5600	5600	5600	0
315	20230711	152300	286360710	5600	5600	5600	5600	0
316	20230711	152200	286360710	5600	5600	5600	5600	0
317	20230711	152100	286360710	5600	5600	5600	5600	0
318	20230711	152000	286360710	5600	5600	5600	5600	0
319	20230711	151900	286360710	5600	5600	5600	5600	232
320	20230711	151800	285061510	5590	5590	5590	5590	0
321	20230711	151700	285061510	5590	5590	5590	5590	2
322	20230711	151600	285050330	5590	5590	5590	5590	9
323	20230711	151500	285000020	5580	5570	5590	5570	271
324	20230711	151400	283490360	5570	5570	5570	5570	237
325	20230711	151300	282170270	5580	5570	5580	5570	350
326	20230711	151200	280217370	5570	5570	5570	5570	75
327	20230711	151100	279799620	5580	5580	5580	5580	772
328	20230711	151000	275491860	5580	5580	5580	5580	130
329	20230711	150900	274766460	5590	5590	5590	5590	0
330	20230711	150800	274766460	5590	5590	5590	5590	30
331	20230711	150700	274598760	5590	5590	5590	5590	0
332	20230711	150600	274598760	5590	5570	5590	5560	655
333	20230711	150500	270948810	5560	5570	5570	5560	137
334	20230711	150400	270186480	5570	5570	5570	5570	178
335	20230711	150300	269195020	5570	5570	5570	5570	527
336	20230711	150200	266259630	5570	5570	5570	5570	5
337	20230711	150100	266231780	5570	5570	5570	5570	100
338	20230711	150000	265674780	5580	5580	5580	5580	409
339	20230711	145900	263392560	5590	5590	5590	5590	0
340	20230711	145800	263392560	5590	5590	5590	5590	0
341	20230711	145700	263392560	5590	5590	5590	5590	0
342	20230711	145600	263392560	5590	5590	5590	5590	0
343	20230711	145500	263392560	5590	5590	5590	5590	0
344	20230711	145400	263392560	5590	5590	5590	5590	0
345	20230711	145300	263392560	5590	5590	5590	5590	0
346	20230711	145200	263392560	5590	5590	5590	5590	0
347	20230711	145100	263392560	5590	5590	5590	5590	0
348	20230711	145000	263392560	5590	5590	5590	5590	2
349	20230711	144900	263381380	5560	5560	5560	5560	0
350	20230711	144800	263381380	5560	5560	5560	5560	0
351	20230711	144700	263381380	5560	5560	5560	5560	0
352	20230711	144600	263381380	5560	5560	5560	5560	0
353	20230711	144500	263381380	5560	5560	5560	5560	100
354	20230711	144400	262825380	5570	5570	5570	5570	700
355	20230711	144300	258926380	5570	5570	5570	5570	400
356	20230711	144200	256698380	5570	5580	5580	5570	50
357	20230711	144100	256419870	5570	5570	5570	5570	0
358	20230711	144000	256419870	5570	5570	5570	5570	0
359	20230711	143900	256419870	5570	5570	5570	5570	1
360	20230711	143800	256414300	5600	5600	5600	5600	0
361	20230711	143700	256414300	5600	5600	5600	5600	0
362	20230711	143600	256414300	5600	5600	5600	5600	50
363	20230711	143500	256134300	5600	5600	5600	5600	0
364	20230711	143400	256134300	5600	5600	5600	5600	74
365	20230711	143300	255719900	5600	5600	5600	5600	0
366	20230711	143200	255719900	5600	5600	5600	5600	0
367	20230711	143100	255719900	5600	5570	5600	5570	846
368	20230711	143000	251006390	5580	5580	5580	5570	1220
369	20230711	142900	244205990	5600	5600	5600	5600	55
370	20230711	142800	243897990	5610	5590	5610	5590	214
371	20230711	142700	242701710	5610	5610	5610	5610	0
372	20230711	142600	242701710	5610	5610	5610	5610	0
373	20230711	142500	242701710	5610	5610	5610	5610	0
374	20230711	142400	242701710	5610	5570	5610	5570	4
375	20230711	142300	242679350	5600	5610	5610	5600	280
376	20230711	142200	241111330	5570	5570	5570	5570	0
377	20230711	142100	241111330	5570	5560	5570	5560	53
378	20230711	142000	240816130	5580	5580	5580	5580	1
379	20230711	141900	240810550	5580	5610	5610	5580	665
380	20230711	141800	237099820	5610	5610	5620	5570	767
381	20230711	141700	232818480	5620	5580	5620	5580	1390
382	20230711	141600	225054210	5620	5620	5630	5610	643
383	20230711	141500	221436410	5600	5650	5660	5600	1891
384	20230711	141400	210771440	5650	5620	5740	5620	2661
385	20230711	141300	195690820	5620	5620	5620	5620	0
386	20230711	141200	195690820	5620	5620	5620	5620	0
387	20230711	141100	195690820	5620	5620	5620	5620	0
388	20230711	141000	195690820	5620	5620	5620	5620	0
389	20230711	140900	195690820	5620	5620	5620	5620	0
390	20230711	140800	195690820	5620	5610	5620	5610	222
391	20230711	140700	194445380	5600	5560	5600	5560	461
392	20230711	140600	191868510	5560	5560	5560	5560	60
393	20230711	140500	191534910	5550	5550	5550	5550	0
394	20230711	140400	191534910	5550	5550	5550	5550	0
395	20230711	140300	191534910	5550	5550	5550	5550	0
396	20230711	140200	191534910	5550	5550	5550	5550	0
397	20230711	140100	191534910	5550	5550	5550	5550	0
398	20230711	140000	191534910	5550	5550	5550	5550	0
399	20230711	135900	191534910	5550	5530	5550	5530	4527
400	20230711	135800	166460560	5530	5530	5530	5530	0
401	20230711	135700	166460560	5530	5530	5530	5530	0
402	20230711	135600	166460560	5530	5530	5530	5530	0
403	20230711	135500	166460560	5530	5520	5530	5520	47
404	20230711	135400	166201070	5530	5530	5530	5530	0
405	20230711	135300	166201070	5530	5530	5530	5530	0
406	20230711	135200	166201070	5530	5530	5530	5530	50
407	20230711	135100	165924570	5530	5530	5530	5530	50
408	20230711	135000	165648070	5520	5520	5520	5520	0
409	20230711	134900	165648070	5520	5520	5520	5520	0
410	20230711	134800	165648070	5520	5520	5520	5520	0
411	20230711	134700	165648070	5520	5520	5520	5520	0
412	20230711	134600	165648070	5520	5520	5520	5520	0
413	20230711	134500	165648070	5520	5520	5520	5520	0
414	20230711	134400	165648070	5520	5520	5520	5520	0
415	20230711	134300	165648070	5520	5520	5520	5520	0
416	20230711	134200	165648070	5520	5520	5520	5520	0
417	20230711	134100	165648070	5520	5520	5520	5520	0
418	20230711	134000	165648070	5520	5520	5520	5520	100
419	20230711	133900	165096070	5530	5530	5530	5530	0
420	20230711	133800	165096070	5530	5530	5530	5530	0
421	20230711	133700	165096070	5530	5530	5530	5530	0
422	20230711	133600	165096070	5530	5530	5530	5530	0
423	20230711	133500	165096070	5530	5530	5530	5530	192
424	20230711	133400	164034310	5520	5520	5520	5520	0
425	20230711	133300	164034310	5520	5530	5530	5520	25
426	20230711	133200	163896260	5530	5530	5530	5530	0
427	20230711	133100	163896260	5530	5530	5530	5530	0
428	20230711	133000	163896260	5530	5530	5530	5530	19
429	20230711	132900	163791190	5530	5530	5530	5530	0
430	20230711	132800	163791190	5530	5530	5530	5530	0
431	20230711	132700	163791190	5530	5530	5530	5530	0
432	20230711	132600	163791190	5530	5530	5530	5530	0
433	20230711	132500	163791190	5530	5530	5530	5530	0
434	20230711	132400	163791190	5530	5530	5530	5530	0
435	20230711	132300	163791190	5530	5530	5530	5530	0
436	20230711	132200	163791190	5530	5530	5530	5530	1
437	20230711	132100	163785660	5530	5530	5530	5530	10
438	20230711	132000	163730360	5530	5530	5530	5530	0
439	20230711	131900	163730360	5530	5530	5530	5530	0
440	20230711	131800	163730360	5530	5530	5530	5530	50
441	20230711	131700	163453860	5530	5530	5530	5530	0
442	20230711	131600	163453860	5530	5530	5530	5530	5
443	20230711	131500	163426210	5530	5530	5530	5530	4
444	20230711	131400	163404090	5530	5540	5540	5530	115
445	20230711	131300	162767190	5550	5550	5550	5550	0
446	20230711	131200	162767190	5550	5550	5550	5550	0
447	20230711	131100	162767190	5550	5550	5550	5550	0
448	20230711	131000	162767190	5550	5550	5550	5550	0
449	20230711	130900	162767190	5550	5550	5550	5550	0
450	20230711	130800	162767190	5550	5550	5550	5550	0
451	20230711	130700	162767190	5550	5550	5550	5550	0
452	20230711	130600	162767190	5550	5550	5550	5550	100
453	20230711	130500	162212190	5550	5550	5550	5550	0
454	20230711	130400	162212190	5550	5550	5550	5550	0
455	20230711	130300	162212190	5550	5550	5550	5550	17
456	20230711	130200	162117840	5540	5540	5540	5540	0
457	20230711	130100	162117840	5540	5540	5540	5540	0
458	20230711	130000	162117840	5540	5540	5540	5540	0
459	20230711	125900	162117840	5540	5540	5540	5540	0
460	20230711	125800	162117840	5540	5540	5540	5540	0
461	20230711	125700	162117840	5540	5540	5540	5540	223
462	20230711	125600	160882420	5530	5530	5530	5530	0
463	20230711	125500	160882420	5530	5530	5530	5530	0
464	20230711	125400	160882420	5530	5530	5530	5530	0
465	20230711	125300	160882420	5530	5530	5530	5530	0
466	20230711	125200	160882420	5530	5530	5530	5530	0
467	20230711	125100	160882420	5530	5530	5530	5530	0
468	20230711	125000	160882420	5530	5530	5530	5530	1004
469	20230711	124900	155330300	5530	5530	5530	5530	0
470	20230711	124800	155330300	5530	5530	5530	5530	0
471	20230711	124700	155330300	5530	5530	5530	5530	434
472	20230711	124600	152930280	5530	5530	5530	5530	0
473	20230711	124500	152930280	5530	5530	5530	5530	0
474	20230711	124400	152930280	5530	5530	5530	5530	90
475	20230711	124300	152432580	5540	5540	5540	5540	0
476	20230711	124200	152432580	5540	5540	5540	5540	0
477	20230711	124100	152432580	5540	5540	5540	5540	0
478	20230711	124000	152432580	5540	5540	5540	5540	0
479	20230711	123900	152432580	5540	5540	5540	5540	0
480	20230711	123800	152432580	5540	5540	5540	5540	0
481	20230711	123700	152432580	5540	5540	5540	5540	0
482	20230711	123600	152432580	5540	5540	5540	5540	0
483	20230711	123500	152432580	5540	5540	5540	5540	0
484	20230711	123400	152432580	5540	5540	5540	5540	0
485	20230711	123300	152432580	5540	5540	5540	5540	0
486	20230711	123200	152432580	5540	5540	5540	5540	0
487	20230711	123100	152432580	5540	5540	5540	5540	0
488	20230711	123000	152432580	5540	5540	5540	5540	0
489	20230711	122900	152432580	5540	5540	5540	5540	0
490	20230711	122800	152432580	5540	5540	5540	5540	181
491	20230711	122700	151429840	5520	5520	5520	5520	0
492	20230711	122600	151429840	5520	5520	5520	5520	0
493	20230711	122500	151429840	5520	5520	5520	5520	0
494	20230711	122400	151429840	5520	5520	5520	5520	0
495	20230711	122300	151429840	5520	5520	5520	5520	0
496	20230711	122200	151429840	5520	5520	5520	5520	0
497	20230711	122100	151429840	5520	5520	5520	5520	1
498	20230711	122000	151424320	5520	5520	5520	5520	0
499	20230711	121900	151424320	5520	5520	5520	5520	0
500	20230711	121800	151424320	5520	5520	5520	5520	0
501	20230711	121700	151424320	5520	5520	5520	5520	0
502	20230711	121600	151424320	5520	5520	5520	5520	64
503	20230711	121500	151071040	5520	5520	5520	5520	0
504	20230711	121400	151071040	5520	5520	5520	5520	0
505	20230711	121300	151071040	5520	5520	5520	5520	0
506	20230711	121200	151071040	5520	5520	5520	5520	0
507	20230711	121100	151071040	5520	5520	5520	5520	0
508	20230711	121000	151071040	5520	5520	5520	5520	0
509	20230711	120900	151071040	5520	5520	5520	5520	0
510	20230711	120800	151071040	5520	5520	5520	5520	60
511	20230711	120700	150739840	5520	5520	5520	5520	0
512	20230711	120600	150739840	5520	5520	5520	5520	0
513	20230711	120500	150739840	5520	5520	5520	5520	0
514	20230711	120400	150739840	5520	5520	5520	5520	0
515	20230711	120300	150739840	5520	5520	5520	5520	0
516	20230711	120200	150739840	5520	5520	5520	5520	0
517	20230711	120100	150739840	5520	5520	5520	5520	0
518	20230711	120000	150739840	5520	5520	5520	5520	0
519	20230711	115900	150739840	5520	5520	5520	5520	0
520	20230711	115800	150739840	5520	5520	5520	5520	0
521	20230711	115700	150739840	5520	5520	5520	5520	0
522	20230711	115600	150739840	5520	5520	5520	5520	0
523	20230711	115500	150739840	5520	5520	5520	5520	0
524	20230711	115400	150739840	5520	5520	5520	5520	0
525	20230711	115300	150739840	5520	5520	5520	5520	0
526	20230711	115200	150739840	5520	5520	5520	5520	163
527	20230711	115100	149840080	5540	5540	5540	5540	0
528	20230711	115000	149840080	5540	5520	5540	5520	30
529	20230711	114900	149674280	5520	5520	5520	5520	20
530	20230711	114800	149563880	5540	5540	5540	5540	0
531	20230711	114700	149563880	5540	5540	5540	5540	0
532	20230711	114600	149563880	5540	5540	5540	5540	25
533	20230711	114500	149425380	5540	5540	5540	5540	0
534	20230711	114400	149425380	5540	5540	5540	5540	0
535	20230711	114300	149425380	5540	5540	5540	5540	0
536	20230711	114200	149425380	5540	5540	5540	5540	0
537	20230711	114100	149425380	5540	5540	5540	5540	0
538	20230711	114000	149425380	5540	5540	5540	5520	7
539	20230711	113900	149386620	5520	5520	5520	5520	0
540	20230711	113800	149386620	5520	5520	5520	5520	0
541	20230711	113700	149386620	5520	5520	5520	5520	0
542	20230711	113600	149386620	5520	5520	5520	5520	0
543	20230711	113500	149386620	5520	5520	5520	5520	120
544	20230711	113400	148724220	5520	5520	5520	5520	0
545	20230711	113300	148724220	5520	5520	5520	5520	0
546	20230711	113200	148724220	5520	5520	5520	5520	3
547	20230711	113100	148707660	5520	5520	5520	5520	0
548	20230711	113000	148707660	5520	5520	5520	5520	0
549	20230711	112900	148707660	5520	5520	5520	5520	5
550	20230711	112800	148680060	5520	5520	5520	5520	0
551	20230711	112700	148680060	5520	5520	5520	5520	0
552	20230711	112600	148680060	5520	5520	5520	5520	0
553	20230711	112500	148680060	5520	5520	5520	5520	100
554	20230711	112400	148128060	5530	5530	5530	5530	0
555	20230711	112300	148128060	5530	5530	5530	5530	150
556	20230711	112200	147298560	5530	5530	5530	5530	150
557	20230711	112100	146469060	5530	5530	5530	5530	0
558	20230711	112000	146469060	5530	5530	5530	5530	0
559	20230711	111900	146469060	5530	5530	5530	5530	0
560	20230711	111800	146469060	5530	5530	5530	5530	0
561	20230711	111700	146469060	5530	5530	5530	5530	247
562	20230711	111600	145103150	5530	5530	5530	5530	0
563	20230711	111500	145103150	5530	5530	5530	5530	0
564	20230711	111400	145103150	5530	5530	5530	5530	0
565	20230711	111300	145103150	5530	5530	5530	5530	0
566	20230711	111200	145103150	5530	5530	5530	5530	0
567	20230711	111100	145103150	5530	5530	5530	5530	0
568	20230711	111000	145103150	5530	5530	5530	5530	0
569	20230711	110900	145103150	5530	5530	5530	5530	115
570	20230711	110800	144467200	5540	5540	5540	5540	0
571	20230711	110700	144467200	5540	5540	5540	5540	709
572	20230711	110600	140539340	5530	5540	5540	5530	20
573	20230711	110500	140428640	5540	5540	5540	5540	0
574	20230711	110400	140428640	5540	5540	5540	5540	0
575	20230711	110300	140428640	5540	5540	5540	5540	0
576	20230711	110200	140428640	5540	5540	5540	5540	50
577	20230711	110100	140151640	5540	5540	5540	5540	0
578	20230711	110000	140151640	5540	5540	5540	5540	0
579	20230711	105900	140151640	5540	5540	5540	5540	164
580	20230711	105800	139243080	5540	5540	5540	5540	0
581	20230711	105700	139243080	5540	5540	5540	5540	0
582	20230711	105600	139243080	5540	5540	5540	5540	10
583	20230711	105500	139187680	5540	5540	5540	5540	0
584	20230711	105400	139187680	5540	5540	5540	5540	0
585	20230711	105300	139187680	5540	5540	5540	5540	8
586	20230711	105200	139143360	5540	5540	5540	5540	100
587	20230711	105100	138589360	5570	5570	5570	5570	0
588	20230711	105000	138589360	5570	5570	5570	5570	0
589	20230711	104900	138589360	5570	5570	5570	5570	0
590	20230711	104800	138589360	5570	5570	5570	5570	0
591	20230711	104700	138589360	5570	5570	5570	5570	0
592	20230711	104600	138589360	5570	5570	5570	5570	0
593	20230711	104500	138589360	5570	5570	5570	5570	0
594	20230711	104400	138589360	5570	5570	5570	5570	30
595	20230711	104300	138422260	5540	5540	5540	5540	0
596	20230711	104200	138422260	5540	5540	5540	5540	0
597	20230711	104100	138422260	5540	5540	5540	5540	0
598	20230711	104000	138422260	5540	5540	5540	5540	0
599	20230711	103900	138422260	5540	5540	5540	5540	14
600	20230711	103800	138344700	5530	5530	5530	5530	0
601	20230711	103700	138344700	5530	5530	5530	5530	0
602	20230711	103600	138344700	5530	5530	5530	5530	0
603	20230711	103500	138344700	5530	5540	5540	5530	281
604	20230711	103400	136790760	5540	5550	5550	5540	250
605	20230711	103300	135405260	5560	5560	5560	5560	0
606	20230711	103200	135405260	5560	5560	5560	5560	10
607	20230711	103100	135349660	5560	5550	5560	5550	1412
608	20230711	103000	127508560	5560	5560	5560	5560	0
609	20230711	102900	127508560	5560	5560	5560	5560	1
610	20230711	102800	127503000	5560	5560	5560	5560	0
611	20230711	102700	127503000	5560	5540	5560	5540	1092
612	20230711	102600	121444990	5540	5550	5550	5540	217
613	20230711	102500	120242650	5550	5550	5550	5550	0
614	20230711	102400	120242650	5550	5550	5550	5550	795
615	20230711	102300	115830400	5540	5540	5540	5540	0
616	20230711	102200	115830400	5540	5540	5540	5540	100
617	20230711	102100	115276400	5540	5540	5540	5540	0
618	20230711	102000	115276400	5540	5550	5550	5540	4
619	20230711	101900	115254230	5550	5550	5550	5550	0
620	20230711	101800	115254230	5550	5550	5550	5550	17
621	20230711	101700	115159880	5550	5550	5550	5550	0
622	20230711	101600	115159880	5550	5550	5550	5550	0
623	20230711	101500	115159880	5550	5550	5550	5550	0
624	20230711	101400	115159880	5550	5550	5550	5550	0
625	20230711	101300	115159880	5550	5550	5550	5550	1
626	20230711	101200	115154330	5550	5550	5550	5550	500
627	20230711	101100	112379330	5550	5550	5550	5540	20
628	20230711	101000	112268360	5550	5550	5550	5550	5
629	20230711	100900	112240610	5550	5550	5550	5550	0
630	20230711	100800	112240610	5550	5550	5550	5550	0
631	20230711	100700	112240610	5550	5550	5550	5550	30
632	20230711	100600	112074110	5550	5550	5550	5550	20
633	20230711	100500	111963110	5550	5550	5550	5550	41
634	20230711	100400	111735560	5550	5550	5550	5550	0
635	20230711	100300	111735560	5550	5550	5550	5550	0
636	20230711	100200	111735560	5550	5550	5550	5550	29
637	20230711	100100	111574610	5560	5560	5560	5560	153
638	20230711	100000	110723930	5560	5560	5560	5560	0
639	20230711	095900	110723930	5560	5570	5590	5560	84
640	20230711	095800	110256310	5580	5580	5580	5580	3
641	20230711	095700	110239570	5590	5590	5590	5590	0
642	20230711	095600	110239570	5590	5590	5590	5590	0
643	20230711	095500	110239570	5590	5590	5590	5590	0
644	20230711	095400	110239570	5590	5590	5590	5590	0
645	20230711	095300	110239570	5590	5590	5590	5590	0
646	20230711	095200	110239570	5590	5590	5590	5590	0
647	20230711	095100	110239570	5590	5550	5590	5550	14
648	20230711	095000	110161390	5540	5550	5550	5540	30
649	20230711	094900	109994960	5540	5560	5560	5540	910
650	20230711	094800	104949740	5560	5560	5560	5560	0
651	20230711	094700	104949740	5560	5560	5560	5560	0
652	20230711	094600	104949740	5560	5560	5560	5560	0
653	20230711	094500	104949740	5560	5560	5560	5560	0
654	20230711	094400	104949740	5560	5560	5560	5560	50
655	20230711	094300	104671740	5550	5550	5550	5550	0
656	20230711	094200	104671740	5550	5550	5550	5550	196
657	20230711	094100	103583940	5550	5550	5550	5550	0
658	20230711	094000	103583940	5550	5550	5550	5550	0
659	20230711	093900	103583940	5550	5550	5550	5550	0
660	20230711	093800	103583940	5550	5580	5580	5550	711
661	20230711	093700	99634440	5570	5570	5570	5570	30
662	20230711	093600	99467340	5570	5570	5570	5570	0
663	20230711	093500	99467340	5570	5570	5570	5570	489
664	20230711	093400	96743610	5570	5570	5570	5570	5
665	20230711	093300	96715760	5570	5570	5570	5570	0
666	20230711	093200	96715760	5570	5570	5570	5570	0
667	20230711	093100	96715760	5570	5570	5570	5570	0
668	20230711	093000	96715760	5570	5570	5570	5570	0
669	20230711	092900	96715760	5570	5570	5570	5570	21
670	20230711	092800	96598790	5570	5570	5570	5570	110
671	20230711	092700	95986090	5570	5570	5570	5570	0
672	20230711	092600	95986090	5570	5570	5570	5570	85
673	20230711	092500	95512640	5570	5580	5580	5570	257
674	20230711	092400	94079770	5610	5610	5610	5610	0
675	20230711	092300	94079770	5610	5610	5610	5610	10
676	20230711	092200	94023670	5620	5620	5620	5610	34
677	20230711	092100	93832800	5630	5590	5630	5590	53
678	20230711	092000	93536490	5590	5590	5590	5590	500
679	20230711	091900	90741490	5580	5580	5580	5580	713
680	20230711	091800	86762950	5580	5580	5580	5580	12
681	20230711	091700	86695990	5580	5570	5580	5570	796
682	20230711	091600	82261800	5560	5560	5560	5560	477
683	20230711	091500	79609680	5560	5560	5560	5560	0
684	20230711	091400	79609680	5560	5580	5580	5560	1095
685	20230711	091300	73501480	5580	5590	5590	5580	44
686	20230711	091200	73255910	5600	5620	5620	5590	2802
687	20230711	091100	57532570	5620	5590	5660	5590	2774
688	20230711	091000	41907840	5580	5570	5580	5550	505
689	20230711	090900	39098800	5570	5540	5570	5530	1323
690	20230711	090800	31754000	5540	5540	5540	5540	120
691	20230711	090700	31089200	5540	5550	5550	5540	159
692	20230711	090600	30207230	5540	5530	5540	5530	425
693	20230711	090500	27853540	5540	5540	5540	5540	86
694	20230711	090400	27377100	5540	5540	5540	5540	215
695	20230711	090300	26186000	5530	5530	5530	5530	292
696	20230711	090200	24571240	5500	5460	5500	5460	1700
697	20230711	090100	15225240	5500	5500	5500	5500	0
698	20230711	090000	15225240	5500	5430	5500	5430	2778