KissMeData/029460/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	190500	518330520	18990	18990	18990	18990	532
3	20230711	190400	518330520	18990	18990	18990	18990	0
4	20230711	190300	518330520	18990	18990	18990	18990	0
5	20230711	190200	518330520	18990	18990	18990	18990	0
6	20230711	190100	518330520	18990	18990	18990	18990	0
7	20230711	190000	518330520	18990	18990	18990	18990	0
8	20230711	185900	518330520	18990	18990	18990	18990	0
9	20230711	185800	518330520	18990	18990	18990	18990	0
10	20230711	185700	518330520	18990	18990	18990	18990	0
11	20230711	185600	518330520	18990	18990	18990	18990	0
12	20230711	185500	518330520	18990	18990	18990	18990	0
13	20230711	185400	518330520	18990	18990	18990	18990	0
14	20230711	185300	518330520	18990	18990	18990	18990	0
15	20230711	185200	518330520	18990	18990	18990	18990	0
16	20230711	185100	518330520	18990	18990	18990	18990	0
17	20230711	185000	518330520	18990	18990	18990	18990	0
18	20230711	184900	518330520	18990	18990	18990	18990	0
19	20230711	184800	518330520	18990	18990	18990	18990	0
20	20230711	184700	518330520	18990	18990	18990	18990	0
21	20230711	184600	518330520	18990	18990	18990	18990	0
22	20230711	184500	518330520	18990	18990	18990	18990	0
23	20230711	184400	518330520	18990	18990	18990	18990	0
24	20230711	184300	518330520	18990	18990	18990	18990	0
25	20230711	184200	518330520	18990	18990	18990	18990	0
26	20230711	184100	518330520	18990	18990	18990	18990	0
27	20230711	184000	518330520	18990	18990	18990	18990	0
28	20230711	183900	518330520	18990	18990	18990	18990	0
29	20230711	183800	518330520	18990	18990	18990	18990	0
30	20230711	183700	518330520	18990	18990	18990	18990	0
31	20230711	183600	518330520	18990	18990	18990	18990	0
32	20230711	183500	518330520	18990	18990	18990	18990	532
33	20230711	183400	518330520	18990	18990	18990	18990	0
34	20230711	183300	518330520	18990	18990	18990	18990	0
35	20230711	183200	518330520	18990	18990	18990	18990	0
36	20230711	183100	518330520	18990	18990	18990	18990	0
37	20230711	183000	518330520	18990	18990	18990	18990	0
38	20230711	182900	518330520	18990	18990	18990	18990	0
39	20230711	182800	518330520	18990	18990	18990	18990	0
40	20230711	182700	518330520	18990	18990	18990	18990	0
41	20230711	182600	518330520	18990	18990	18990	18990	0
42	20230711	182500	518330520	18990	18990	18990	18990	0
43	20230711	182400	518330520	18990	18990	18990	18990	0
44	20230711	182300	518330520	18990	18990	18990	18990	0
45	20230711	182200	518330520	18990	18990	18990	18990	0
46	20230711	182100	518330520	18990	18990	18990	18990	0
47	20230711	182000	518330520	18990	18990	18990	18990	0
48	20230711	181900	518330520	18990	18990	18990	18990	0
49	20230711	181800	518330520	18990	18990	18990	18990	0
50	20230711	181700	518330520	18990	18990	18990	18990	0
51	20230711	181600	518330520	18990	18990	18990	18990	0
52	20230711	181500	518330520	18990	18990	18990	18990	0
53	20230711	181400	518330520	18990	18990	18990	18990	0
54	20230711	181300	518330520	18990	18990	18990	18990	0
55	20230711	181200	518330520	18990	18990	18990	18990	0
56	20230711	181100	518330520	18990	18990	18990	18990	0
57	20230711	181000	518330520	18990	18990	18990	18990	0
58	20230711	180900	518330520	18990	18990	18990	18990	0
59	20230711	180800	518330520	18990	18990	18990	18990	0
60	20230711	180700	518330520	18990	18990	18990	18990	0
61	20230711	180600	518330520	18990	18990	18990	18990	0
62	20230711	180500	518330520	18990	18990	18990	18990	532
63	20230711	180400	518330520	18990	18990	18990	18990	0
64	20230711	180300	518330520	18990	18990	18990	18990	0
65	20230711	180200	518330520	18990	18990	18990	18990	0
66	20230711	180100	518330520	18990	18990	18990	18990	0
67	20230711	180000	518330520	18990	18990	18990	18990	0
68	20230711	175900	518330520	18990	18990	18990	18990	0
69	20230711	175800	518330520	18990	18990	18990	18990	0
70	20230711	175700	518330520	18990	18990	18990	18990	0
71	20230711	175600	518330520	18990	18990	18990	18990	0
72	20230711	175500	518330520	18990	18990	18990	18990	0
73	20230711	175400	518330520	18990	18990	18990	18990	0
74	20230711	175300	518330520	18990	18990	18990	18990	0
75	20230711	175200	518330520	18990	18990	18990	18990	0
76	20230711	175100	518330520	18990	18990	18990	18990	0
77	20230711	175000	518330520	18990	18990	18990	18990	0
78	20230711	174900	518330520	18990	18990	18990	18990	0
79	20230711	174800	518330520	18990	18990	18990	18990	0
80	20230711	174700	518330520	18990	18990	18990	18990	0
81	20230711	174600	518330520	18990	18990	18990	18990	0
82	20230711	174500	518330520	18990	18990	18990	18990	0
83	20230711	174400	518330520	18990	18990	18990	18990	0
84	20230711	174300	518330520	18990	18990	18990	18990	0
85	20230711	174200	518330520	18990	18990	18990	18990	0
86	20230711	174100	518330520	18990	18990	18990	18990	0
87	20230711	174000	518330520	18990	18990	18990	18990	0
88	20230711	173900	518330520	18990	18990	18990	18990	0
89	20230711	173800	518330520	18990	18990	18990	18990	0
90	20230711	173700	518330520	18990	18990	18990	18990	0
91	20230711	173600	518330520	18990	18990	18990	18990	0
92	20230711	173500	518330520	18990	18990	18990	18990	532
93	20230711	173400	518330520	18990	18990	18990	18990	0
94	20230711	173300	518330520	18990	18990	18990	18990	0
95	20230711	173200	518330520	18990	18990	18990	18990	0
96	20230711	173100	518330520	18990	18990	18990	18990	0
97	20230711	173000	518330520	18990	18990	18990	18990	0
98	20230711	172900	518330520	18990	18990	18990	18990	0
99	20230711	172800	518330520	18990	18990	18990	18990	0
100	20230711	172700	518330520	18990	18990	18990	18990	0
101	20230711	172600	518330520	18990	18990	18990	18990	0
102	20230711	172500	518330520	18990	18990	18990	18990	0
103	20230711	172400	518330520	18990	18990	18990	18990	0
104	20230711	172300	518330520	18990	18990	18990	18990	0
105	20230711	172200	518330520	18990	18990	18990	18990	0
106	20230711	172100	518330520	18990	18990	18990	18990	0
107	20230711	172000	518330520	18990	18990	18990	18990	0
108	20230711	171900	518330520	18990	18990	18990	18990	0
109	20230711	171800	518330520	18990	18990	18990	18990	0
110	20230711	171700	518330520	18990	18990	18990	18990	0
111	20230711	171600	518330520	18990	18990	18990	18990	0
112	20230711	171500	518330520	18990	18990	18990	18990	0
113	20230711	171400	518330520	18990	18990	18990	18990	0
114	20230711	171300	518330520	18990	18990	18990	18990	0
115	20230711	171200	518330520	18990	18990	18990	18990	0
116	20230711	171100	518330520	18990	18990	18990	18990	0
117	20230711	171000	518330520	18990	18990	18990	18990	0
118	20230711	170900	518330520	18990	18990	18990	18990	0
119	20230711	170800	518330520	18990	18990	18990	18990	0
120	20230711	170700	518330520	18990	18990	18990	18990	0
121	20230711	170600	518330520	18990	18990	18990	18990	0
122	20230711	170500	518330520	18990	18990	18990	18990	532
123	20230711	170400	518330520	18990	18990	18990	18990	0
124	20230711	170300	518330520	18990	18990	18990	18990	0
125	20230711	170200	518330520	18990	18990	18990	18990	0
126	20230711	170100	518330520	18990	18990	18990	18990	0
127	20230711	170000	518330520	18990	18990	18990	18990	0
128	20230711	165900	518330520	18990	18990	18990	18990	0
129	20230711	165800	518330520	18990	18990	18990	18990	0
130	20230711	165700	518330520	18990	18990	18990	18990	0
131	20230711	165600	518330520	18990	18990	18990	18990	0
132	20230711	165500	518330520	18990	18990	18990	18990	0
133	20230711	165400	518330520	18990	18990	18990	18990	0
134	20230711	165300	518330520	18990	18990	18990	18990	0
135	20230711	165200	518330520	18990	18990	18990	18990	0
136	20230711	165100	518330520	18990	18990	18990	18990	0
137	20230711	165000	518330520	18990	18990	18990	18990	0
138	20230711	164900	518330520	18990	18990	18990	18990	0
139	20230711	164800	518330520	18990	18990	18990	18990	0
140	20230711	164700	518330520	18990	18990	18990	18990	0
141	20230711	164600	518330520	18990	18990	18990	18990	0
142	20230711	164500	518330520	18990	18990	18990	18990	0
143	20230711	164400	518330520	18990	18990	18990	18990	0
144	20230711	164300	518330520	18990	18990	18990	18990	0
145	20230711	164200	518330520	18990	18990	18990	18990	0
146	20230711	164100	518330520	18990	18990	18990	18990	0
147	20230711	164000	518330520	18990	18990	18990	18990	0
148	20230711	163900	518330520	18990	18990	18990	18990	0
149	20230711	163800	518330520	18990	18990	18990	18990	0
150	20230711	163700	518330520	18990	18990	18990	18990	0
151	20230711	163600	518330520	18990	18990	18990	18990	0
152	20230711	163500	518330520	18990	18990	18990	18990	532
153	20230711	163400	518330520	18990	18990	18990	18990	0
154	20230711	163300	518330520	18990	18990	18990	18990	0
155	20230711	163200	518330520	18990	18990	18990	18990	0
156	20230711	163100	518330520	18990	18990	18990	18990	0
157	20230711	163000	518330520	18990	18990	18990	18990	0
158	20230711	162900	518330520	18990	18990	18990	18990	0
159	20230711	162800	518330520	18990	18990	18990	18990	0
160	20230711	162700	518330520	18990	18990	18990	18990	0
161	20230711	162600	518330520	18990	18990	18990	18990	0
162	20230711	162500	518330520	18990	18990	18990	18990	0
163	20230711	162400	518330520	18990	18990	18990	18990	0
164	20230711	162300	518330520	18990	18990	18990	18990	0
165	20230711	162200	518330520	18990	18990	18990	18990	0
166	20230711	162100	518330520	18990	18990	18990	18990	0
167	20230711	162000	518330520	18990	18990	18990	18990	0
168	20230711	161900	518330520	18990	18990	18990	18990	0
169	20230711	161800	518330520	18990	18990	18990	18990	0
170	20230711	161700	518330520	18990	18990	18990	18990	0
171	20230711	161600	518330520	18990	18990	18990	18990	0
172	20230711	161500	518330520	18990	18990	18990	18990	0
173	20230711	161400	518330520	18990	18990	18990	18990	0
174	20230711	161300	518330520	18990	18990	18990	18990	0
175	20230711	161200	518330520	18990	18990	18990	18990	0
176	20230711	161100	518330520	18990	18990	18990	18990	0
177	20230711	161000	518330520	18990	18990	18990	18990	0
178	20230711	160900	518330520	18990	18990	18990	18990	0
179	20230711	160800	518330520	18990	18990	18990	18990	0
180	20230711	160700	518330520	18990	18990	18990	18990	0
181	20230711	160600	518330520	18990	18990	18990	18990	0
182	20230711	160500	518330520	18990	18990	18990	18990	532
183	20230711	160400	518330520	18990	18990	18990	18990	0
184	20230711	160300	518330520	18990	18990	18990	18990	0
185	20230711	160200	518330520	18990	18990	18990	18990	0
186	20230711	160100	518330520	18990	18990	18990	18990	0
187	20230711	160000	518330520	18990	18990	18990	18990	0
188	20230711	155900	518330520	18990	18990	18990	18990	0
189	20230711	155800	518330520	18990	18990	18990	18990	0
190	20230711	155700	518330520	18990	18990	18990	18990	0
191	20230711	155600	518330520	18990	18990	18990	18990	0
192	20230711	155500	518330520	18990	18990	18990	18990	0
193	20230711	155400	518330520	18990	18990	18990	18990	0
194	20230711	155300	518330520	18990	18990	18990	18990	0
195	20230711	155200	518330520	18990	18990	18990	18990	0
196	20230711	155100	518330520	18990	18990	18990	18990	0
197	20230711	155000	518330520	18990	18990	18990	18990	0
198	20230711	154900	518330520	18990	18990	18990	18990	0
199	20230711	154800	518330520	18990	18990	18990	18990	0
200	20230711	154700	518330520	18990	18990	18990	18990	0
201	20230711	154600	518330520	18990	18990	18990	18990	0
202	20230711	154500	518330520	18990	18990	18990	18990	0
203	20230711	154400	518330520	18990	18990	18990	18990	0
204	20230711	154300	518330520	18990	18990	18990	18990	0
205	20230711	154200	518330520	18990	18990	18990	18990	0
206	20230711	154100	518330520	18990	18990	18990	18990	0
207	20230711	154000	518330520	18990	18990	18990	18990	0
208	20230711	153900	518330520	18990	18990	18990	18990	0
209	20230711	153800	518330520	18990	18990	18990	18990	0
210	20230711	153700	518330520	18990	18990	18990	18990	0
211	20230711	153600	518330520	18990	18990	18990	18990	0
212	20230711	153500	518330520	18990	18990	18990	18990	532
213	20230711	153400	518330520	18990	18990	18990	18990	0
214	20230711	153300	518330520	18990	18990	18990	18990	0
215	20230711	153200	518330520	18990	18990	18990	18990	0
216	20230711	153100	518330520	18990	18990	18990	18990	0
217	20230711	153000	518330520	18990	18990	18990	18990	532
218	20230711	152900	508227840	18990	18990	18990	18990	0
219	20230711	152800	508227840	18990	18990	18990	18990	0
220	20230711	152700	508227840	18990	18990	18990	18990	0
221	20230711	152600	508227840	18990	18990	18990	18990	0
222	20230711	152500	508227840	18990	18990	18990	18990	0
223	20230711	152400	508227840	18990	18990	18990	18990	0
224	20230711	152300	508227840	18990	18990	18990	18990	0
225	20230711	152200	508227840	18990	18990	18990	18990	0
226	20230711	152100	508227840	18990	18990	18990	18990	0
227	20230711	152000	508227840	18990	18990	18990	18990	0
228	20230711	151900	508227840	18990	18970	18990	18970	18
229	20230711	151800	507886220	18970	18970	18980	18970	7
230	20230711	151700	507753420	18980	18990	18990	18980	65
231	20230711	151600	506519670	18990	18990	18990	18990	458
232	20230711	151500	497822250	19000	18990	19000	18990	691
233	20230711	151400	484693960	19000	19000	19000	19000	330
234	20230711	151300	478423960	18990	18990	18990	18990	0
235	20230711	151200	478423960	18990	18990	18990	18990	1
236	20230711	151100	478404970	18990	18990	18990	18990	0
237	20230711	151000	478404970	18990	18980	18990	18980	15
238	20230711	150900	478120160	18990	18990	18990	18990	0
239	20230711	150800	478120160	18990	18990	18990	18990	46
240	20230711	150700	477246620	19000	19000	19000	19000	2
241	20230711	150600	477208620	19000	19000	19000	19000	19
242	20230711	150500	476847620	19000	19000	19000	19000	100
243	20230711	150400	474947620	19000	18990	19000	18990	2
244	20230711	150300	474909630	18990	18990	18990	18990	1
245	20230711	150200	474890640	18990	18990	18990	18990	39
246	20230711	150100	474150030	18980	18980	18980	18980	1
247	20230711	150000	474131050	18990	18990	18990	18990	0
248	20230711	145900	474131050	18990	18990	18990	18990	15
249	20230711	145800	473846200	18990	18990	18990	18990	0
250	20230711	145700	473846200	18990	18990	18990	18990	1
251	20230711	145600	473827210	18990	18990	18990	18990	0
252	20230711	145500	473827210	18990	18990	18990	18990	1
253	20230711	145400	473808220	18980	18980	18980	18980	1
254	20230711	145300	473789240	18980	18970	18990	18970	78
255	20230711	145200	472308960	18960	18960	18960	18960	41
256	20230711	145100	471531600	18950	18950	18950	18950	0
257	20230711	145000	471531600	18950	18950	18950	18950	1
258	20230711	144900	471512650	18960	18970	18970	18960	10
259	20230711	144800	471323040	18970	18970	18970	18970	78
260	20230711	144700	469843380	18960	18960	18960	18960	5
261	20230711	144600	469748580	18970	18970	18970	18970	15
262	20230711	144500	469464030	18970	18970	18970	18970	203
263	20230711	144400	465613120	18960	18950	18960	18950	2
264	20230711	144300	465575210	18960	18980	18980	18930	709
265	20230711	144200	452141140	18990	18990	18990	18990	138
266	20230711	144100	449520520	18990	18990	18990	18990	3
267	20230711	144000	449463550	18990	18990	18990	18990	1
268	20230711	143900	449444560	18990	18990	18990	18990	3
269	20230711	143800	449387590	18990	18990	18990	18990	1
270	20230711	143700	449368600	18990	18990	18990	18990	0
271	20230711	143600	449368600	18990	18990	18990	18990	2
272	20230711	143500	449330620	19000	19000	19000	19000	100
273	20230711	143400	447430620	19000	19000	19000	19000	0
274	20230711	143300	447430620	19000	19000	19000	19000	0
275	20230711	143200	447430620	19000	18990	19000	18990	5
276	20230711	143100	447335660	18990	19000	19000	18990	196
277	20230711	143000	443612140	19000	19000	19000	19000	8
278	20230711	142900	443460140	19010	19010	19010	19010	75
279	20230711	142800	442034390	19010	19010	19010	19010	104
280	20230711	142700	440057350	19020	19020	19020	19020	22
281	20230711	142600	439638910	19020	19020	19020	19020	76
282	20230711	142500	438193390	19020	19020	19020	19020	50
283	20230711	142400	437242390	19020	19020	19020	19020	0
284	20230711	142300	437242390	19020	19030	19030	19020	41
285	20230711	142200	436462200	19040	19020	19040	19020	5
286	20230711	142100	436367080	19040	19040	19040	19040	0
287	20230711	142000	436367080	19040	19040	19040	19040	0
288	20230711	141900	436367080	19040	19040	19040	19040	0
289	20230711	141800	436367080	19040	19040	19040	19040	110
290	20230711	141700	434272680	19000	19000	19000	19000	0
291	20230711	141600	434272680	19000	19000	19000	19000	0
292	20230711	141500	434272680	19000	19000	19000	19000	0
293	20230711	141400	434272680	19000	19000	19000	19000	0
294	20230711	141300	434272680	19000	19010	19010	19000	293
295	20230711	141200	428704470	19020	19020	19020	19020	0
296	20230711	141100	428704470	19020	19020	19020	19020	0
297	20230711	141000	428704470	19020	19020	19020	19020	0
298	20230711	140900	428704470	19020	19020	19020	19020	0
299	20230711	140800	428704470	19020	19020	19030	19020	142
300	20230711	140700	426002320	19000	19000	19000	19000	0
301	20230711	140600	426002320	19000	19000	19000	19000	0
302	20230711	140500	426002320	19000	19000	19000	19000	0
303	20230711	140400	426002320	19000	19000	19000	19000	0
304	20230711	140300	426002320	19000	19000	19000	19000	8
305	20230711	140200	425850320	19050	19050	19050	19050	0
306	20230711	140100	425850320	19050	19050	19050	19050	0
307	20230711	140000	425850320	19050	19020	19050	19020	50
308	20230711	135900	424898100	19020	19020	19020	19020	0
309	20230711	135800	424898100	19020	19020	19020	19020	58
310	20230711	135700	423794940	18980	18980	18980	18980	0
311	20230711	135600	423794940	18980	18980	18980	18980	0
312	20230711	135500	423794940	18980	18970	18980	18970	78
313	20230711	135400	422315240	18970	18970	18970	18970	5
314	20230711	135300	422220390	18970	18970	18970	18970	10
315	20230711	135200	422030690	18970	18970	18970	18970	0
316	20230711	135100	422030690	18970	18970	18970	18970	0
317	20230711	135000	422030690	18970	18970	18970	18970	21
318	20230711	134900	421632320	18970	18970	18970	18970	10
319	20230711	134800	421442620	18970	18970	18970	18970	20
320	20230711	134700	421063220	18970	18970	18970	18970	20
321	20230711	134600	420683820	18970	18970	18970	18970	0
322	20230711	134500	420683820	18970	18970	18970	18970	0
323	20230711	134400	420683820	18970	18970	18970	18970	0
324	20230711	134300	420683820	18970	18970	18970	18970	37
325	20230711	134200	419981930	18970	18930	18970	18920	30
326	20230711	134100	419413780	18910	18960	18960	18910	174
327	20230711	134000	416119770	18970	19020	19020	18970	234
328	20230711	133900	411677030	19010	19020	19060	19010	227
329	20230711	133800	407361000	19020	19010	19030	19010	551
330	20230711	133700	396878470	19010	19010	19010	19010	0
331	20230711	133600	396878470	19010	19010	19010	19010	0
332	20230711	133500	396878470	19010	18960	19010	18960	9
333	20230711	133400	396707610	18960	18960	18960	18960	100
334	20230711	133300	394811610	18960	18960	18960	18960	70
335	20230711	133200	393484410	18960	18960	18960	18960	2
336	20230711	133100	393446490	18960	18960	18960	18960	50
337	20230711	133000	392498490	18950	18950	18950	18950	0
338	20230711	132900	392498490	18950	18950	18950	18950	0
339	20230711	132800	392498490	18950	18950	18950	18950	0
340	20230711	132700	392498490	18950	18950	18950	18950	88
341	20230711	132600	390830890	18950	18950	18950	18950	0
342	20230711	132500	390830890	18950	18950	18950	18950	3
343	20230711	132400	390774040	18940	18940	18940	18940	0
344	20230711	132300	390774040	18940	18940	18940	18940	124
345	20230711	132200	388425480	18900	18900	18900	18900	0
346	20230711	132100	388425480	18900	18900	18900	18900	331
347	20230711	132000	382169580	18900	18940	19000	18900	1976
348	20230711	131900	344793410	18940	18950	18950	18940	9
349	20230711	131800	344622900	18950	18950	18950	18950	0
350	20230711	131700	344622900	18950	18940	18950	18940	26
351	20230711	131600	344130230	18940	18940	18940	18940	0
352	20230711	131500	344130230	18940	18940	18940	18940	3
353	20230711	131400	344073410	18940	18940	18940	18940	0
354	20230711	131300	344073410	18940	18940	18940	18940	0
355	20230711	131200	344073410	18940	18950	18950	18940	64
356	20230711	131100	342860640	18940	18940	18940	18940	10
357	20230711	131000	342671240	18950	18940	18950	18940	12
358	20230711	130900	342443860	18940	18930	18940	18930	155
359	20230711	130800	339509670	18930	18960	18960	18930	860
360	20230711	130700	323218830	18960	18960	18960	18960	50
361	20230711	130600	322270830	18960	18960	18960	18960	0
362	20230711	130500	322270830	18960	18960	18960	18960	0
363	20230711	130400	322270830	18960	18960	18960	18960	3
364	20230711	130300	322213950	18960	18960	18960	18960	0
365	20230711	130200	322213950	18960	18960	18960	18960	0
366	20230711	130100	322213950	18960	18960	18960	18960	0
367	20230711	130000	322213950	18960	18960	18960	18960	1
368	20230711	125900	322194990	18950	18960	18960	18950	44
369	20230711	125800	321360780	18960	18970	18970	18960	191
370	20230711	125700	317737910	18970	18970	18970	18970	46
371	20230711	125600	316865290	18970	18980	18980	18970	131
372	20230711	125500	314379510	18970	18970	18970	18970	0
373	20230711	125400	314379510	18970	18970	18970	18970	0
374	20230711	125300	314379510	18970	18980	18980	18970	314
375	20230711	125200	308419820	18970	18970	18970	18970	0
376	20230711	125100	308419820	18970	18970	18970	18970	0
377	20230711	125000	308419820	18970	18970	18970	18970	0
378	20230711	124900	308419820	18970	18970	18970	18970	3
379	20230711	124800	308362910	18970	18970	18970	18970	0
380	20230711	124700	308362910	18970	18970	18970	18970	5
381	20230711	124600	308268060	18970	18970	18970	18970	0
382	20230711	124500	308268060	18970	18970	18970	18970	1
383	20230711	124400	308249090	18980	18980	18980	18980	5
384	20230711	124300	308154190	18970	18970	18970	18970	0
385	20230711	124200	308154190	18970	18970	18970	18970	3
386	20230711	124100	308097280	18970	18970	18970	18970	1
387	20230711	124000	308078310	18970	18970	18970	18970	10
388	20230711	123900	307888610	18970	18970	18970	18970	3
389	20230711	123800	307831700	18970	18970	18970	18970	1
390	20230711	123700	307812730	18970	18970	18970	18970	2
391	20230711	123600	307774790	18980	18980	18980	18980	0
392	20230711	123500	307774790	18980	18970	18980	18970	103
393	20230711	123400	305819880	18970	18970	18970	18970	45
394	20230711	123300	304966230	18970	18970	18970	18970	0
395	20230711	123200	304966230	18970	18970	18970	18970	8
396	20230711	123100	304814470	18970	18970	18970	18970	4
397	20230711	123000	304738590	18980	18980	18980	18980	0
398	20230711	122900	304738590	18980	18980	18980	18980	1
399	20230711	122800	304719610	18970	18980	18980	18970	215
400	20230711	122700	300639060	18980	18980	18980	18980	0
401	20230711	122600	300639060	18980	18980	18980	18980	6
402	20230711	122500	300525180	18980	18980	18980	18980	3
403	20230711	122400	300468240	18980	18980	18980	18980	1
404	20230711	122300	300449260	18980	18980	18980	18980	1
405	20230711	122200	300430280	18970	18960	18970	18960	7
406	20230711	122100	300297520	18980	18980	18980	18980	1
407	20230711	122000	300278540	18980	18980	18980	18980	30
408	20230711	121900	299709140	18980	18980	18980	18980	0
409	20230711	121800	299709140	18980	18980	18980	18980	0
410	20230711	121700	299709140	18980	18980	18980	18980	0
411	20230711	121600	299709140	18980	18980	18980	18980	0
412	20230711	121500	299709140	18980	18970	18980	18950	1252
413	20230711	121400	275965420	18980	18980	18980	18980	118
414	20230711	121300	273725780	19000	19000	19000	19000	48
415	20230711	121200	272813780	19000	19000	19000	19000	79
416	20230711	121100	271312780	19000	19000	19000	19000	3
417	20230711	121000	271255780	19000	19000	19000	19000	0
418	20230711	120900	271255780	19000	19000	19000	19000	0
419	20230711	120800	271255780	19000	19000	19000	19000	0
420	20230711	120700	271255780	19000	19000	19000	19000	0
421	20230711	120600	271255780	19000	19000	19000	19000	0
422	20230711	120500	271255780	19000	19000	19000	19000	11
423	20230711	120400	271046780	19000	19000	19000	19000	0
424	20230711	120300	271046780	19000	19000	19000	19000	0
425	20230711	120200	271046780	19000	19000	19000	19000	42
426	20230711	120100	270248780	19000	19000	19000	19000	0
427	20230711	120000	270248780	19000	19000	19000	19000	1
428	20230711	115900	270229780	19000	19000	19000	19000	0
429	20230711	115800	270229780	19000	19000	19000	19000	98
430	20230711	115700	268367780	19000	19000	19000	19000	200
431	20230711	115600	264567780	18980	19010	19010	18980	453
432	20230711	115500	255964600	19000	19000	19000	19000	3
433	20230711	115400	255907600	19000	19000	19000	19000	3
434	20230711	115300	255850600	19000	19000	19000	19000	0
435	20230711	115200	255850600	19000	19000	19000	19000	0
436	20230711	115100	255850600	19000	19000	19000	19000	0
437	20230711	115000	255850600	19000	19000	19000	19000	0
438	20230711	114900	255850600	19000	19000	19000	19000	8
439	20230711	114800	255698600	19000	19000	19000	19000	0
440	20230711	114700	255698600	19000	19000	19000	19000	1
441	20230711	114600	255679600	19000	19000	19000	19000	0
442	20230711	114500	255679600	19000	19000	19000	19000	3
443	20230711	114400	255622600	19010	19010	19010	19010	0
444	20230711	114300	255622600	19010	19010	19010	19010	100
445	20230711	114200	253721600	19010	19010	19010	19010	0
446	20230711	114100	253721600	19010	19010	19010	19010	236
447	20230711	114000	249235240	19010	19010	19010	19010	5
448	20230711	113900	249140190	19010	19010	19010	19010	21
449	20230711	113800	248740980	19010	19010	19010	19010	21
450	20230711	113700	248341770	19010	19010	19010	19000	27
451	20230711	113600	247828530	19000	19000	19000	19000	0
452	20230711	113500	247828530	19000	19000	19000	19000	0
453	20230711	113400	247828530	19000	19000	19000	19000	1
454	20230711	113300	247809530	19000	19000	19000	19000	13
455	20230711	113200	247562530	19010	19010	19010	19010	1
456	20230711	113100	247543520	19010	19010	19010	19010	7
457	20230711	113000	247410450	19010	19010	19010	19010	51
458	20230711	112900	246440940	19010	18990	19010	18990	5
459	20230711	112800	246345940	18980	18990	18990	18980	136
460	20230711	112700	243763770	18990	18990	18990	18990	0
461	20230711	112600	243763770	18990	18990	18990	18990	3
462	20230711	112500	243706800	18980	18980	18980	18980	0
463	20230711	112400	243706800	18980	18980	18980	18980	3
464	20230711	112300	243649860	18980	18990	18990	18980	293
465	20230711	112200	238088580	18990	18990	18990	18990	0
466	20230711	112100	238088580	18990	18990	18990	18990	0
467	20230711	112000	238088580	18990	18990	18990	18990	18
468	20230711	111900	237746760	18990	18990	18990	18990	0
469	20230711	111800	237746760	18990	18990	18990	18990	0
470	20230711	111700	237746760	18990	18990	18990	18990	0
471	20230711	111600	237746760	18990	18980	18990	18980	4
472	20230711	111500	237670830	18970	18970	18970	18970	4
473	20230711	111400	237594950	18970	18970	18970	18970	0
474	20230711	111300	237594950	18970	18970	18970	18970	3
475	20230711	111200	237538040	18980	18980	18980	18980	1
476	20230711	111100	237519060	18970	18970	18970	18970	3
477	20230711	111000	237462150	18970	18980	18980	18970	118
478	20230711	110900	235223510	18980	18980	18980	18980	3
479	20230711	110800	235166570	19010	19010	19010	19010	0
480	20230711	110700	235166570	19010	19010	19010	19010	0
481	20230711	110600	235166570	19010	18980	19010	18970	76
482	20230711	110500	233723460	18990	19000	19000	18990	70
483	20230711	110400	232394130	19000	19010	19010	19000	373
484	20230711	110300	225304090	19010	19020	19020	19010	6
485	20230711	110200	225190020	19020	19030	19030	19020	86
486	20230711	110100	223553500	19030	19030	19030	19030	0
487	20230711	110000	223553500	19030	19030	19030	19030	0
488	20230711	105900	223553500	19030	19030	19030	19030	6
489	20230711	105800	223439320	19040	19040	19040	19040	34
490	20230711	105700	222791960	19050	19050	19050	19050	9
491	20230711	105600	222620510	19050	19050	19050	19050	50
492	20230711	105500	221668010	19060	19070	19070	19060	6
493	20230711	105400	221553640	19070	19070	19070	19070	0
494	20230711	105300	221553640	19070	19070	19070	19070	3
495	20230711	105200	221496430	19070	19070	19070	19070	1
496	20230711	105100	221477360	19070	19080	19080	19070	7
497	20230711	105000	221343850	19080	19080	19080	19080	10
498	20230711	104900	221153050	19080	19080	19080	19080	0
499	20230711	104800	221153050	19080	19090	19090	19080	103
500	20230711	104700	219186810	19090	19100	19100	19090	318
501	20230711	104600	213115710	19090	19100	19100	19090	7
502	20230711	104500	212982040	19100	19090	19100	19090	7
503	20230711	104400	212848370	19090	19090	19090	19090	1
504	20230711	104300	212829280	19070	19050	19070	19050	105
505	20230711	104200	210827050	19050	19050	19050	19050	0
506	20230711	104100	210827050	19050	19050	19050	19040	70
507	20230711	104000	209493620	19040	18980	19040	18980	10
508	20230711	103900	209303610	18980	18980	18980	18980	1
509	20230711	103800	209284630	18970	18980	18980	18970	9
510	20230711	103700	209113850	19050	19050	19050	19050	0
511	20230711	103600	209113850	19050	19050	19050	19050	0
512	20230711	103500	209113850	19050	19050	19050	19050	0
513	20230711	103400	209113850	19050	19050	19050	19050	0
514	20230711	103300	209113850	19050	19050	19050	19050	0
515	20230711	103200	209113850	19050	19050	19050	19050	0
516	20230711	103100	209113850	19050	18990	19050	18990	42
517	20230711	103000	208316030	18940	18970	18970	18940	1781
518	20230711	102900	174564540	18990	18970	18990	18970	70
519	20230711	102800	173235300	18960	18960	18960	18960	47
520	20230711	102700	172344180	18960	18960	18960	18960	47
521	20230711	102600	171453060	18960	18960	18960	18960	3
522	20230711	102500	171396180	18960	18960	18960	18960	0
523	20230711	102400	171396180	18960	18960	18960	18960	0
524	20230711	102300	171396180	18960	18960	18960	18960	0
525	20230711	102200	171396180	18960	18960	18960	18960	3
526	20230711	102100	171339300	18950	18950	18950	18950	0
527	20230711	102000	171339300	18950	18970	18970	18950	620
528	20230711	101900	159587620	18970	18970	18970	18970	0
529	20230711	101800	159587620	18970	18970	18970	18970	27
530	20230711	101700	159075430	18970	18970	18980	18970	367
531	20230711	101600	152113420	18980	18980	18980	18980	124
532	20230711	101500	149759900	18990	18990	18990	18990	75
533	20230711	101400	148335650	19000	19000	19000	19000	3
534	20230711	101300	148278650	18990	18990	18990	18990	0
535	20230711	101200	148278650	18990	18990	18990	18990	0
536	20230711	101100	148278650	18990	19010	19010	18990	280
537	20230711	101000	142960580	19010	19020	19020	19010	4
538	20230711	100900	142884530	19020	19020	19020	19020	0
539	20230711	100800	142884530	19020	19020	19020	19020	2
540	20230711	100700	142846490	19020	19020	19020	19020	24
541	20230711	100600	142390010	19020	19040	19040	19000	218
542	20230711	100500	138245670	19040	19040	19040	19040	12
543	20230711	100400	138017190	19000	19040	19040	19000	55
544	20230711	100300	136970030	19000	19000	19000	19000	243
545	20230711	100200	132353030	19000	19020	19020	18930	1249
546	20230711	100100	108672670	19000	19040	19040	19000	966
547	20230711	100000	90306460	19040	19070	19070	19040	691
548	20230711	095900	77141870	19070	19070	19070	19070	0
549	20230711	095800	77141870	19070	19080	19080	19070	37
550	20230711	095700	76435920	19080	19080	19080	19080	3
551	20230711	095600	76378680	19100	19100	19100	19100	5
552	20230711	095500	76283180	19080	19100	19100	19080	6
553	20230711	095400	76168600	19090	19090	19090	19090	57
554	20230711	095300	75080470	19090	19090	19090	19090	3
555	20230711	095200	75023200	19090	19100	19100	19090	60
556	20230711	095100	73877750	19100	19120	19120	19100	837
557	20230711	095000	57890630	19130	19130	19130	19130	0
558	20230711	094900	57890630	19130	19140	19140	19130	129
559	20230711	094800	55422850	19140	19150	19150	19140	17
560	20230711	094700	55097330	19150	19150	19150	19150	5
561	20230711	094600	55001580	19150	19150	19150	19150	53
562	20230711	094500	53986630	19150	19130	19150	19130	67
563	20230711	094400	52703890	19130	19130	19130	19130	0
564	20230711	094300	52703890	19130	19130	19130	19130	4
565	20230711	094200	52627370	19130	19120	19130	19120	4
566	20230711	094100	52550870	19110	19110	19110	19110	13
567	20230711	094000	52302440	19100	19110	19110	19100	326
568	20230711	093900	46074480	19120	19120	19120	19120	0
569	20230711	093800	46074480	19120	19110	19120	19110	12
570	20230711	093700	45845050	19120	19120	19120	19120	226
571	20230711	093600	41523930	19120	19120	19120	19120	3
572	20230711	093500	41466570	19130	19130	19130	19130	3
573	20230711	093400	41409180	19140	19160	19160	19140	57
574	20230711	093300	40317640	19160	19160	19160	19160	0
575	20230711	093200	40317640	19160	19160	19160	19160	0
576	20230711	093100	40317640	19160	19160	19160	19160	1
577	20230711	093000	40298480	19160	19160	19160	19160	1
578	20230711	092900	40279320	19140	19130	19140	19130	13
579	20230711	092800	40030620	19120	19120	19120	19120	77
580	20230711	092700	38558380	19120	19120	19120	19120	0
581	20230711	092600	38558380	19120	19150	19150	19120	563
582	20230711	092500	27785600	19160	19160	19160	19160	55
583	20230711	092400	26731800	19170	19170	19170	19170	42
584	20230711	092300	25926660	19170	19170	19170	19170	6
585	20230711	092200	25811640	19130	19130	19130	19130	0
586	20230711	092100	25811640	19130	19150	19150	19130	185
587	20230711	092000	22269670	19170	19170	19170	19170	0
588	20230711	091900	22269670	19170	19170	19170	19170	7
589	20230711	091800	22135480	19170	19170	19170	19170	8
590	20230711	091700	21982120	19170	19170	19170	19170	7
591	20230711	091600	21847930	19170	19160	19170	19160	20
592	20230711	091500	21464630	19160	19160	19160	19160	2
593	20230711	091400	21426310	19150	19150	19150	19150	1
594	20230711	091300	21407160	19150	19150	19150	19150	1
595	20230711	091200	21388010	19150	19130	19150	19130	7
596	20230711	091100	21254050	19100	19110	19110	19100	60
597	20230711	091000	20108000	19130	19130	19130	19130	1
598	20230711	090900	20088870	19100	19100	19100	19100	0
599	20230711	090800	20088870	19100	19100	19100	19100	150
600	20230711	090700	17223870	19100	19100	19100	19100	102
601	20230711	090600	15275670	19100	19100	19100	19100	0
602	20230711	090500	15275670	19100	19100	19100	19100	21
603	20230711	090400	14874570	19130	19120	19130	19120	230
604	20230711	090300	10474690	19120	19120	19120	19120	1
605	20230711	090200	10455570	19130	19130	19130	19130	16
606	20230711	090100	10149490	19100	19110	19110	19100	184
607	20230711	090000	6634750	19120	19120	19130	19120	347