KissMeData/397030/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	205500	503491990	19080	19080	19080	19080	1066
3	20230711	205400	503491990	19080	19080	19080	19080	0
4	20230711	205300	503491990	19080	19080	19080	19080	0
5	20230711	205200	503491990	19080	19080	19080	19080	0
6	20230711	205100	503491990	19080	19080	19080	19080	0
7	20230711	205000	503491990	19080	19080	19080	19080	0
8	20230711	204900	503491990	19080	19080	19080	19080	0
9	20230711	204800	503491990	19080	19080	19080	19080	0
10	20230711	204700	503491990	19080	19080	19080	19080	0
11	20230711	204600	503491990	19080	19080	19080	19080	0
12	20230711	204500	503491990	19080	19080	19080	19080	0
13	20230711	204400	503491990	19080	19080	19080	19080	0
14	20230711	204300	503491990	19080	19080	19080	19080	0
15	20230711	204200	503491990	19080	19080	19080	19080	0
16	20230711	204100	503491990	19080	19080	19080	19080	0
17	20230711	204000	503491990	19080	19080	19080	19080	0
18	20230711	203900	503491990	19080	19080	19080	19080	0
19	20230711	203800	503491990	19080	19080	19080	19080	0
20	20230711	203700	503491990	19080	19080	19080	19080	0
21	20230711	203600	503491990	19080	19080	19080	19080	0
22	20230711	203500	503491990	19080	19080	19080	19080	0
23	20230711	203400	503491990	19080	19080	19080	19080	0
24	20230711	203300	503491990	19080	19080	19080	19080	0
25	20230711	203200	503491990	19080	19080	19080	19080	0
26	20230711	203100	503491990	19080	19080	19080	19080	0
27	20230711	203000	503491990	19080	19080	19080	19080	0
28	20230711	202900	503491990	19080	19080	19080	19080	0
29	20230711	202800	503491990	19080	19080	19080	19080	0
30	20230711	202700	503491990	19080	19080	19080	19080	0
31	20230711	202600	503491990	19080	19080	19080	19080	0
32	20230711	202500	503491990	19080	19080	19080	19080	1066
33	20230711	202400	503491990	19080	19080	19080	19080	0
34	20230711	202300	503491990	19080	19080	19080	19080	0
35	20230711	202200	503491990	19080	19080	19080	19080	0
36	20230711	202100	503491990	19080	19080	19080	19080	0
37	20230711	202000	503491990	19080	19080	19080	19080	0
38	20230711	201900	503491990	19080	19080	19080	19080	0
39	20230711	201800	503491990	19080	19080	19080	19080	0
40	20230711	201700	503491990	19080	19080	19080	19080	0
41	20230711	201600	503491990	19080	19080	19080	19080	0
42	20230711	201500	503491990	19080	19080	19080	19080	0
43	20230711	201400	503491990	19080	19080	19080	19080	0
44	20230711	201300	503491990	19080	19080	19080	19080	0
45	20230711	201200	503491990	19080	19080	19080	19080	0
46	20230711	201100	503491990	19080	19080	19080	19080	0
47	20230711	201000	503491990	19080	19080	19080	19080	0
48	20230711	200900	503491990	19080	19080	19080	19080	0
49	20230711	200800	503491990	19080	19080	19080	19080	0
50	20230711	200700	503491990	19080	19080	19080	19080	0
51	20230711	200600	503491990	19080	19080	19080	19080	0
52	20230711	200500	503491990	19080	19080	19080	19080	0
53	20230711	200400	503491990	19080	19080	19080	19080	0
54	20230711	200300	503491990	19080	19080	19080	19080	0
55	20230711	200200	503491990	19080	19080	19080	19080	0
56	20230711	200100	503491990	19080	19080	19080	19080	0
57	20230711	200000	503491990	19080	19080	19080	19080	0
58	20230711	195900	503491990	19080	19080	19080	19080	0
59	20230711	195800	503491990	19080	19080	19080	19080	0
60	20230711	195700	503491990	19080	19080	19080	19080	0
61	20230711	195600	503491990	19080	19080	19080	19080	0
62	20230711	195500	503491990	19080	19080	19080	19080	1066
63	20230711	195400	503491990	19080	19080	19080	19080	0
64	20230711	195300	503491990	19080	19080	19080	19080	0
65	20230711	195200	503491990	19080	19080	19080	19080	0
66	20230711	195100	503491990	19080	19080	19080	19080	0
67	20230711	195000	503491990	19080	19080	19080	19080	0
68	20230711	194900	503491990	19080	19080	19080	19080	0
69	20230711	194800	503491990	19080	19080	19080	19080	0
70	20230711	194700	503491990	19080	19080	19080	19080	0
71	20230711	194600	503491990	19080	19080	19080	19080	0
72	20230711	194500	503491990	19080	19080	19080	19080	0
73	20230711	194400	503491990	19080	19080	19080	19080	0
74	20230711	194300	503491990	19080	19080	19080	19080	0
75	20230711	194200	503491990	19080	19080	19080	19080	0
76	20230711	194100	503491990	19080	19080	19080	19080	0
77	20230711	194000	503491990	19080	19080	19080	19080	0
78	20230711	193900	503491990	19080	19080	19080	19080	0
79	20230711	193800	503491990	19080	19080	19080	19080	0
80	20230711	193700	503491990	19080	19080	19080	19080	0
81	20230711	193600	503491990	19080	19080	19080	19080	0
82	20230711	193500	503491990	19080	19080	19080	19080	0
83	20230711	193400	503491990	19080	19080	19080	19080	0
84	20230711	193300	503491990	19080	19080	19080	19080	0
85	20230711	193200	503491990	19080	19080	19080	19080	0
86	20230711	193100	503491990	19080	19080	19080	19080	0
87	20230711	193000	503491990	19080	19080	19080	19080	0
88	20230711	192900	503491990	19080	19080	19080	19080	0
89	20230711	192800	503491990	19080	19080	19080	19080	0
90	20230711	192700	503491990	19080	19080	19080	19080	0
91	20230711	192600	503491990	19080	19080	19080	19080	0
92	20230711	192500	503491990	19080	19080	19080	19080	1066
93	20230711	192400	503491990	19080	19080	19080	19080	0
94	20230711	192300	503491990	19080	19080	19080	19080	0
95	20230711	192200	503491990	19080	19080	19080	19080	0
96	20230711	192100	503491990	19080	19080	19080	19080	0
97	20230711	192000	503491990	19080	19080	19080	19080	0
98	20230711	191900	503491990	19080	19080	19080	19080	0
99	20230711	191800	503491990	19080	19080	19080	19080	0
100	20230711	191700	503491990	19080	19080	19080	19080	0
101	20230711	191600	503491990	19080	19080	19080	19080	0
102	20230711	191500	503491990	19080	19080	19080	19080	0
103	20230711	191400	503491990	19080	19080	19080	19080	0
104	20230711	191300	503491990	19080	19080	19080	19080	0
105	20230711	191200	503491990	19080	19080	19080	19080	0
106	20230711	191100	503491990	19080	19080	19080	19080	0
107	20230711	191000	503491990	19080	19080	19080	19080	0
108	20230711	190900	503491990	19080	19080	19080	19080	0
109	20230711	190800	503491990	19080	19080	19080	19080	0
110	20230711	190700	503491990	19080	19080	19080	19080	0
111	20230711	190600	503491990	19080	19080	19080	19080	0
112	20230711	190500	503491990	19080	19080	19080	19080	0
113	20230711	190400	503491990	19080	19080	19080	19080	0
114	20230711	190300	503491990	19080	19080	19080	19080	0
115	20230711	190200	503491990	19080	19080	19080	19080	0
116	20230711	190100	503491990	19080	19080	19080	19080	0
117	20230711	190000	503491990	19080	19080	19080	19080	0
118	20230711	185900	503491990	19080	19080	19080	19080	0
119	20230711	185800	503491990	19080	19080	19080	19080	0
120	20230711	185700	503491990	19080	19080	19080	19080	0
121	20230711	185600	503491990	19080	19080	19080	19080	0
122	20230711	185500	503491990	19080	19080	19080	19080	1066
123	20230711	185400	503491990	19080	19080	19080	19080	0
124	20230711	185300	503491990	19080	19080	19080	19080	0
125	20230711	185200	503491990	19080	19080	19080	19080	0
126	20230711	185100	503491990	19080	19080	19080	19080	0
127	20230711	185000	503491990	19080	19080	19080	19080	0
128	20230711	184900	503491990	19080	19080	19080	19080	0
129	20230711	184800	503491990	19080	19080	19080	19080	0
130	20230711	184700	503491990	19080	19080	19080	19080	0
131	20230711	184600	503491990	19080	19080	19080	19080	0
132	20230711	184500	503491990	19080	19080	19080	19080	0
133	20230711	184400	503491990	19080	19080	19080	19080	0
134	20230711	184300	503491990	19080	19080	19080	19080	0
135	20230711	184200	503491990	19080	19080	19080	19080	0
136	20230711	184100	503491990	19080	19080	19080	19080	0
137	20230711	184000	503491990	19080	19080	19080	19080	0
138	20230711	183900	503491990	19080	19080	19080	19080	0
139	20230711	183800	503491990	19080	19080	19080	19080	0
140	20230711	183700	503491990	19080	19080	19080	19080	0
141	20230711	183600	503491990	19080	19080	19080	19080	0
142	20230711	183500	503491990	19080	19080	19080	19080	0
143	20230711	183400	503491990	19080	19080	19080	19080	0
144	20230711	183300	503491990	19080	19080	19080	19080	0
145	20230711	183200	503491990	19080	19080	19080	19080	0
146	20230711	183100	503491990	19080	19080	19080	19080	0
147	20230711	183000	503491990	19080	19080	19080	19080	0
148	20230711	182900	503491990	19080	19080	19080	19080	0
149	20230711	182800	503491990	19080	19080	19080	19080	0
150	20230711	182700	503491990	19080	19080	19080	19080	0
151	20230711	182600	503491990	19080	19080	19080	19080	0
152	20230711	182500	503491990	19080	19080	19080	19080	1066
153	20230711	182400	503491990	19080	19080	19080	19080	0
154	20230711	182300	503491990	19080	19080	19080	19080	0
155	20230711	182200	503491990	19080	19080	19080	19080	0
156	20230711	182100	503491990	19080	19080	19080	19080	0
157	20230711	182000	503491990	19080	19080	19080	19080	0
158	20230711	181900	503491990	19080	19080	19080	19080	0
159	20230711	181800	503491990	19080	19080	19080	19080	0
160	20230711	181700	503491990	19080	19080	19080	19080	0
161	20230711	181600	503491990	19080	19080	19080	19080	0
162	20230711	181500	503491990	19080	19080	19080	19080	0
163	20230711	181400	503491990	19080	19080	19080	19080	0
164	20230711	181300	503491990	19080	19080	19080	19080	0
165	20230711	181200	503491990	19080	19080	19080	19080	0
166	20230711	181100	503491990	19080	19080	19080	19080	0
167	20230711	181000	503491990	19080	19080	19080	19080	0
168	20230711	180900	503491990	19080	19080	19080	19080	0
169	20230711	180800	503491990	19080	19080	19080	19080	0
170	20230711	180700	503491990	19080	19080	19080	19080	0
171	20230711	180600	503491990	19080	19080	19080	19080	0
172	20230711	180500	503491990	19080	19080	19080	19080	0
173	20230711	180400	503491990	19080	19080	19080	19080	0
174	20230711	180300	503491990	19080	19080	19080	19080	0
175	20230711	180200	503491990	19080	19080	19080	19080	0
176	20230711	180100	503491990	19080	19080	19080	19080	0
177	20230711	180000	503491990	19080	19080	19080	19080	0
178	20230711	175900	503491990	19080	19080	19080	19080	0
179	20230711	175800	503491990	19080	19080	19080	19080	0
180	20230711	175700	503491990	19080	19080	19080	19080	0
181	20230711	175600	503491990	19080	19080	19080	19080	0
182	20230711	175500	503491990	19080	19080	19080	19080	1066
183	20230711	175400	503491990	19080	19080	19080	19080	0
184	20230711	175300	503491990	19080	19080	19080	19080	0
185	20230711	175200	503491990	19080	19080	19080	19080	0
186	20230711	175100	503491990	19080	19080	19080	19080	0
187	20230711	175000	503491990	19080	19080	19080	19080	0
188	20230711	174900	503491990	19080	19080	19080	19080	0
189	20230711	174800	503491990	19080	19080	19080	19080	0
190	20230711	174700	503491990	19080	19080	19080	19080	0
191	20230711	174600	503491990	19080	19080	19080	19080	0
192	20230711	174500	503491990	19080	19080	19080	19080	0
193	20230711	174400	503491990	19080	19080	19080	19080	0
194	20230711	174300	503491990	19080	19080	19080	19080	0
195	20230711	174200	503491990	19080	19080	19080	19080	0
196	20230711	174100	503491990	19080	19080	19080	19080	0
197	20230711	174000	503491990	19080	19080	19080	19080	0
198	20230711	173900	503491990	19080	19080	19080	19080	0
199	20230711	173800	503491990	19080	19080	19080	19080	0
200	20230711	173700	503491990	19080	19080	19080	19080	0
201	20230711	173600	503491990	19080	19080	19080	19080	0
202	20230711	173500	503491990	19080	19080	19080	19080	0
203	20230711	173400	503491990	19080	19080	19080	19080	0
204	20230711	173300	503491990	19080	19080	19080	19080	0
205	20230711	173200	503491990	19080	19080	19080	19080	0
206	20230711	173100	503491990	19080	19080	19080	19080	0
207	20230711	173000	503491990	19080	19080	19080	19080	0
208	20230711	172900	503491990	19080	19080	19080	19080	0
209	20230711	172800	503491990	19080	19080	19080	19080	0
210	20230711	172700	503491990	19080	19080	19080	19080	0
211	20230711	172600	503491990	19080	19080	19080	19080	0
212	20230711	172500	503491990	19080	19080	19080	19080	1066
213	20230711	172400	503491990	19080	19080	19080	19080	0
214	20230711	172300	503491990	19080	19080	19080	19080	0
215	20230711	172200	503491990	19080	19080	19080	19080	0
216	20230711	172100	503491990	19080	19080	19080	19080	0
217	20230711	172000	503491990	19080	19080	19080	19080	0
218	20230711	171900	503491990	19080	19080	19080	19080	0
219	20230711	171800	503491990	19080	19080	19080	19080	0
220	20230711	171700	503491990	19080	19080	19080	19080	0
221	20230711	171600	503491990	19080	19080	19080	19080	0
222	20230711	171500	503491990	19080	19080	19080	19080	0
223	20230711	171400	503491990	19080	19080	19080	19080	0
224	20230711	171300	503491990	19080	19080	19080	19080	0
225	20230711	171200	503491990	19080	19080	19080	19080	0
226	20230711	171100	503491990	19080	19080	19080	19080	0
227	20230711	171000	503491990	19080	19080	19080	19080	0
228	20230711	170900	503491990	19080	19080	19080	19080	0
229	20230711	170800	503491990	19080	19080	19080	19080	0
230	20230711	170700	503491990	19080	19080	19080	19080	0
231	20230711	170600	503491990	19080	19080	19080	19080	0
232	20230711	170500	503491990	19080	19080	19080	19080	0
233	20230711	170400	503491990	19080	19080	19080	19080	0
234	20230711	170300	503491990	19080	19080	19080	19080	0
235	20230711	170200	503491990	19080	19080	19080	19080	0
236	20230711	170100	503491990	19080	19080	19080	19080	0
237	20230711	170000	503491990	19080	19080	19080	19080	0
238	20230711	165900	503491990	19080	19080	19080	19080	0
239	20230711	165800	503491990	19080	19080	19080	19080	0
240	20230711	165700	503491990	19080	19080	19080	19080	0
241	20230711	165600	503491990	19080	19080	19080	19080	0
242	20230711	165500	503491990	19080	19080	19080	19080	1066
243	20230711	165400	503491990	19080	19080	19080	19080	0
244	20230711	165300	503491990	19080	19080	19080	19080	0
245	20230711	165200	503491990	19080	19080	19080	19080	0
246	20230711	165100	503491990	19080	19080	19080	19080	0
247	20230711	165000	503491990	19080	19080	19080	19080	0
248	20230711	164900	503491990	19080	19080	19080	19080	0
249	20230711	164800	503491990	19080	19080	19080	19080	0
250	20230711	164700	503491990	19080	19080	19080	19080	0
251	20230711	164600	503491990	19080	19080	19080	19080	0
252	20230711	164500	503491990	19080	19080	19080	19080	0
253	20230711	164400	503491990	19080	19080	19080	19080	0
254	20230711	164300	503491990	19080	19080	19080	19080	0
255	20230711	164200	503491990	19080	19080	19080	19080	0
256	20230711	164100	503491990	19080	19080	19080	19080	0
257	20230711	164000	503491990	19080	19080	19080	19080	0
258	20230711	163900	503491990	19080	19080	19080	19080	0
259	20230711	163800	503491990	19080	19080	19080	19080	0
260	20230711	163700	503491990	19080	19080	19080	19080	0
261	20230711	163600	503491990	19080	19080	19080	19080	0
262	20230711	163500	503491990	19080	19080	19080	19080	0
263	20230711	163400	503491990	19080	19080	19080	19080	0
264	20230711	163300	503491990	19080	19080	19080	19080	0
265	20230711	163200	503491990	19080	19080	19080	19080	0
266	20230711	163100	503491990	19080	19080	19080	19080	0
267	20230711	163000	503491990	19080	19080	19080	19080	0
268	20230711	162900	503491990	19080	19080	19080	19080	0
269	20230711	162800	503491990	19080	19080	19080	19080	0
270	20230711	162700	503491990	19080	19080	19080	19080	0
271	20230711	162600	503491990	19080	19080	19080	19080	0
272	20230711	162500	503491990	19080	19080	19080	19080	1066
273	20230711	162400	503491990	19080	19080	19080	19080	0
274	20230711	162300	503491990	19080	19080	19080	19080	0
275	20230711	162200	503491990	19080	19080	19080	19080	0
276	20230711	162100	503491990	19080	19080	19080	19080	0
277	20230711	162000	503491990	19080	19080	19080	19080	0
278	20230711	161900	503491990	19080	19080	19080	19080	0
279	20230711	161800	503491990	19080	19080	19080	19080	0
280	20230711	161700	503491990	19080	19080	19080	19080	0
281	20230711	161600	503491990	19080	19080	19080	19080	0
282	20230711	161500	503491990	19080	19080	19080	19080	0
283	20230711	161400	503491990	19080	19080	19080	19080	0
284	20230711	161300	503491990	19080	19080	19080	19080	0
285	20230711	161200	503491990	19080	19080	19080	19080	0
286	20230711	161100	503491990	19080	19080	19080	19080	0
287	20230711	161000	503491990	19080	19080	19080	19080	0
288	20230711	160900	503491990	19080	19080	19080	19080	0
289	20230711	160800	503491990	19080	19080	19080	19080	0
290	20230711	160700	503491990	19080	19080	19080	19080	0
291	20230711	160600	503491990	19080	19080	19080	19080	0
292	20230711	160500	503491990	19080	19080	19080	19080	0
293	20230711	160400	503491990	19080	19080	19080	19080	0
294	20230711	160300	503491990	19080	19080	19080	19080	0
295	20230711	160200	503491990	19080	19080	19080	19080	0
296	20230711	160100	503491990	19080	19080	19080	19080	0
297	20230711	160000	503491990	19080	19080	19080	19080	0
298	20230711	155900	503491990	19080	19080	19080	19080	0
299	20230711	155800	503491990	19080	19080	19080	19080	0
300	20230711	155700	503491990	19080	19080	19080	19080	0
301	20230711	155600	503491990	19080	19080	19080	19080	0
302	20230711	155500	503491990	19080	19080	19080	19080	1066
303	20230711	155400	503491990	19080	19080	19080	19080	0
304	20230711	155300	503491990	19080	19080	19080	19080	0
305	20230711	155200	503491990	19080	19080	19080	19080	0
306	20230711	155100	503491990	19080	19080	19080	19080	0
307	20230711	155000	503491990	19080	19080	19080	19080	0
308	20230711	154900	503491990	19080	19080	19080	19080	0
309	20230711	154800	503491990	19080	19080	19080	19080	0
310	20230711	154700	503491990	19080	19080	19080	19080	0
311	20230711	154600	503491990	19080	19080	19080	19080	0
312	20230711	154500	503491990	19080	19080	19080	19080	0
313	20230711	154400	503491990	19080	19080	19080	19080	0
314	20230711	154300	503491990	19080	19080	19080	19080	0
315	20230711	154200	503491990	19080	19080	19080	19080	0
316	20230711	154100	503491990	19080	19080	19080	19080	0
317	20230711	154000	503491990	19080	19080	19080	19080	0
318	20230711	153900	503491990	19080	19080	19080	19080	0
319	20230711	153800	503491990	19080	19080	19080	19080	0
320	20230711	153700	503491990	19080	19080	19080	19080	0
321	20230711	153600	503491990	19080	19080	19080	19080	0
322	20230711	153500	503491990	19080	19080	19080	19080	0
323	20230711	153400	503491990	19080	19080	19080	19080	0
324	20230711	153300	503491990	19080	19080	19080	19080	0
325	20230711	153200	503491990	19080	19080	19080	19080	0
326	20230711	153100	503491990	19080	19080	19080	19080	0
327	20230711	153000	503491990	19080	19080	19080	19080	1066
328	20230711	152900	483152710	19050	19050	19050	19050	0
329	20230711	152800	483152710	19050	19050	19050	19050	0
330	20230711	152700	483152710	19050	19050	19050	19050	0
331	20230711	152600	483152710	19050	19050	19050	19050	0
332	20230711	152500	483152710	19050	19050	19050	19050	0
333	20230711	152400	483152710	19050	19050	19050	19050	0
334	20230711	152300	483152710	19050	19050	19050	19050	0
335	20230711	152200	483152710	19050	19050	19050	19050	0
336	20230711	152100	483152710	19050	19050	19050	19050	0
337	20230711	152000	483152710	19050	19050	19050	19050	0
338	20230711	151900	483152710	19050	19050	19050	19050	0
339	20230711	151800	483152710	19050	19050	19050	19050	13
340	20230711	151700	482905060	19050	19050	19050	19050	6
341	20230711	151600	482790760	19050	19050	19060	19050	54
342	20230711	151500	481762040	19050	19050	19050	19050	0
343	20230711	151400	481762040	19050	19050	19050	19050	0
344	20230711	151300	481762040	19050	19050	19050	19050	4
345	20230711	151200	481685840	19050	19050	19050	19050	5
346	20230711	151100	481590590	19050	19060	19060	19050	143
347	20230711	151000	478865170	19060	19060	19060	19060	12
348	20230711	150900	478636450	19060	19050	19060	19050	297
349	20230711	150800	472975850	19050	19050	19050	19050	2
350	20230711	150700	472937750	19020	19020	19020	19020	0
351	20230711	150600	472937750	19020	19020	19020	19020	18
352	20230711	150500	472595390	19050	19050	19050	19050	2
353	20230711	150400	472557290	19060	19100	19100	19060	499
354	20230711	150300	463037950	19060	19060	19060	19060	0
355	20230711	150200	463037950	19060	19060	19060	19060	0
356	20230711	150100	463037950	19060	19060	19060	19060	0
357	20230711	150000	463037950	19060	19060	19060	19060	200
358	20230711	145900	459225950	19060	19060	19060	19060	0
359	20230711	145800	459225950	19060	19060	19060	19060	0
360	20230711	145700	459225950	19060	19060	19060	19060	8
361	20230711	145600	459073470	19100	19100	19100	19100	5
362	20230711	145500	458977970	19100	19100	19100	19060	54
363	20230711	145400	457948530	19110	19110	19110	19110	86
364	20230711	145300	456305070	19110	19110	19110	19110	8
365	20230711	145200	456152190	19110	19110	19110	19110	8
366	20230711	145100	455999310	19110	19110	19110	19110	0
367	20230711	145000	455999310	19110	19110	19110	19110	0
368	20230711	144900	455999310	19110	19060	19110	19060	101
369	20230711	144800	454069250	19060	19060	19060	19060	0
370	20230711	144700	454069250	19060	19060	19060	19060	0
371	20230711	144600	454069250	19060	19060	19060	19060	2
372	20230711	144500	454031130	19140	19140	19140	19140	0
373	20230711	144400	454031130	19140	19140	19140	19140	0
374	20230711	144300	454031130	19140	19140	19140	19140	0
375	20230711	144200	454031130	19140	19140	19140	19140	0
376	20230711	144100	454031130	19140	19140	19140	19140	0
377	20230711	144000	454031130	19140	19140	19140	19140	0
378	20230711	143900	454031130	19140	19140	19140	19140	0
379	20230711	143800	454031130	19140	19140	19140	19140	1
380	20230711	143700	454011990	19150	19080	19150	19080	696
381	20230711	143600	440712270	19100	19100	19100	19100	0
382	20230711	143500	440712270	19100	19100	19100	19100	3
383	20230711	143400	440654970	19100	19100	19100	19100	0
384	20230711	143300	440654970	19100	19100	19100	19100	1
385	20230711	143200	440635870	19010	19010	19010	19010	912
386	20230711	143100	423298750	19080	19080	19080	19080	0
387	20230711	143000	423298750	19080	19080	19080	19080	50
388	20230711	142900	422344750	19020	19020	19020	19020	0
389	20230711	142800	422344750	19020	19020	19020	19020	0
390	20230711	142700	422344750	19020	19020	19020	19020	0
391	20230711	142600	422344750	19020	19020	19020	19020	0
392	20230711	142500	422344750	19020	19020	19020	19020	0
393	20230711	142400	422344750	19020	19020	19020	19020	0
394	20230711	142300	422344750	19020	19020	19020	19020	0
395	20230711	142200	422344750	19020	19060	19060	19010	477
396	20230711	142100	413272480	19100	19100	19100	19100	97
397	20230711	142000	411419780	19100	19100	19100	19100	0
398	20230711	141900	411419780	19100	19100	19100	19100	3
399	20230711	141800	411362480	19130	19130	19130	19130	12
400	20230711	141700	411132920	19140	19130	19140	19130	85
401	20230711	141600	409506030	19140	19140	19140	19140	0
402	20230711	141500	409506030	19140	19140	19140	19140	11
403	20230711	141400	409295490	19150	19150	19150	19150	0
404	20230711	141300	409295490	19150	19140	19150	19140	24
405	20230711	141200	408835960	19130	19130	19130	19130	0
406	20230711	141100	408835960	19130	19050	19130	19050	165
407	20230711	141000	405692630	19140	19140	19140	19140	6
408	20230711	140900	405577790	19050	19050	19050	19050	51
409	20230711	140800	404606240	19150	19150	19150	19150	0
410	20230711	140700	404606240	19150	19150	19150	19150	0
411	20230711	140600	404606240	19150	19150	19150	19150	0
412	20230711	140500	404606240	19150	19150	19150	19150	0
413	20230711	140400	404606240	19150	19150	19150	19150	0
414	20230711	140300	404606240	19150	19150	19150	19150	2
415	20230711	140200	404567940	19150	19150	19150	19150	0
416	20230711	140100	404567940	19150	19150	19150	19150	15
417	20230711	140000	404280690	19150	19150	19150	19150	0
418	20230711	135900	404280690	19150	19150	19150	19150	0
419	20230711	135800	404280690	19150	19150	19150	19150	0
420	20230711	135700	404280690	19150	19150	19150	19150	0
421	20230711	135600	404280690	19150	19150	19150	19150	0
422	20230711	135500	404280690	19150	19150	19150	19150	0
423	20230711	135400	404280690	19150	19150	19150	19150	0
424	20230711	135300	404280690	19150	19150	19150	19150	0
425	20230711	135200	404280690	19150	19150	19150	19150	0
426	20230711	135100	404280690	19150	19150	19150	19150	1
427	20230711	135000	404261540	19150	19150	19150	19150	0
428	20230711	134900	404261540	19150	19150	19150	19150	0
429	20230711	134800	404261540	19150	19150	19150	19150	45
430	20230711	134700	403399790	19160	19160	19160	19160	0
431	20230711	134600	403399790	19160	19160	19160	19160	104
432	20230711	134500	401407150	19160	19190	19190	19160	376
433	20230711	134400	394201430	19190	19100	19190	19100	661
434	20230711	134300	381564850	19100	19090	19100	19090	149
435	20230711	134200	378719470	19090	19090	19090	19090	4
436	20230711	134100	378643110	19080	19080	19080	19080	159
437	20230711	134000	375609390	19070	19070	19070	19070	1
438	20230711	133900	375590320	19080	19080	19080	19080	13
439	20230711	133800	375342280	19090	19090	19090	19090	0
440	20230711	133700	375342280	19090	19090	19090	19090	1
441	20230711	133600	375323190	19080	19080	19080	19080	14
442	20230711	133500	375056070	19080	19080	19080	19080	4
443	20230711	133400	374979750	19080	19070	19080	19070	9
444	20230711	133300	374808110	19050	19050	19050	19050	172
445	20230711	133200	371531510	19070	19060	19070	19060	500
446	20230711	133100	361998010	19080	19080	19080	19080	2
447	20230711	133000	361959850	19080	19080	19080	19080	4
448	20230711	132900	361883530	19080	19080	19080	19080	0
449	20230711	132800	361883530	19080	18970	19080	18970	1111
450	20230711	132700	340774210	18960	18960	18960	18960	0
451	20230711	132600	340774210	18960	18960	18960	18960	0
452	20230711	132500	340774210	18960	18960	18960	18960	6
453	20230711	132400	340660450	18970	18970	18970	18970	2
454	20230711	132300	340622510	18970	18970	18970	18970	0
455	20230711	132200	340622510	18970	18970	18970	18970	0
456	20230711	132100	340622510	18970	18950	18970	18950	12
457	20230711	132000	340394990	18950	18950	18950	18950	33
458	20230711	131900	339769640	18940	18940	18940	18940	0
459	20230711	131800	339769640	18940	18940	18940	18940	0
460	20230711	131700	339769640	18940	18940	18940	18940	0
461	20230711	131600	339769640	18940	18940	18940	18940	0
462	20230711	131500	339769640	18940	18940	18940	18940	28
463	20230711	131400	339239320	18920	18920	18920	18920	9
464	20230711	131300	339069040	18920	18920	18920	18920	0
465	20230711	131200	339069040	18920	18920	18920	18920	4
466	20230711	131100	338993360	18920	18920	18920	18920	37
467	20230711	131000	338293320	18930	18930	18930	18930	0
468	20230711	130900	338293320	18930	18930	18930	18930	0
469	20230711	130800	338293320	18930	18930	18930	18930	105
470	20230711	130700	336305670	18930	18930	18930	18930	11
471	20230711	130600	336097440	18920	18920	18920	18920	0
472	20230711	130500	336097440	18920	18920	18920	18920	102
473	20230711	130400	334167600	18920	18920	18920	18920	0
474	20230711	130300	334167600	18920	18920	18920	18920	0
475	20230711	130200	334167600	18920	18920	18920	18920	0
476	20230711	130100	334167600	18920	18920	18920	18920	0
477	20230711	130000	334167600	18920	18920	18920	18920	0
478	20230711	125900	334167600	18920	18920	18920	18920	18
479	20230711	125800	333827040	18920	18920	18920	18920	0
480	20230711	125700	333827040	18920	18920	18920	18920	34
481	20230711	125600	333183760	18920	18920	18920	18920	5
482	20230711	125500	333089160	18920	18920	18920	18920	163
483	20230711	125400	330005200	18930	18930	18930	18930	0
484	20230711	125300	330005200	18930	18930	18930	18930	0
485	20230711	125200	330005200	18930	18930	18930	18930	3
486	20230711	125100	329948410	18930	18930	18930	18930	0
487	20230711	125000	329948410	18930	18920	18940	18920	270
488	20230711	124900	324838690	18900	18900	18900	18900	0
489	20230711	124800	324838690	18900	18900	18900	18900	0
490	20230711	124700	324838690	18900	18900	18900	18900	0
491	20230711	124600	324838690	18900	18900	18900	18900	0
492	20230711	124500	324838690	18900	18900	18900	18900	0
493	20230711	124400	324838690	18900	18900	18900	18900	0
494	20230711	124300	324838690	18900	18900	18900	18900	0
495	20230711	124200	324838690	18900	18900	18900	18900	20
496	20230711	124100	324460690	18900	18900	18900	18900	0
497	20230711	124000	324460690	18900	18900	18900	18900	0
498	20230711	123900	324460690	18900	18900	18900	18900	12
499	20230711	123800	324233890	18900	18830	18900	18830	1999
500	20230711	123700	286465330	18800	18810	18810	18800	277
501	20230711	123600	281257080	18840	18840	18840	18840	0
502	20230711	123500	281257080	18840	18840	18840	18840	10
503	20230711	123400	281068680	18840	18840	18840	18840	0
504	20230711	123300	281068680	18840	18840	18840	18840	0
505	20230711	123200	281068680	18840	18840	18840	18840	0
506	20230711	123100	281068680	18840	18840	18840	18840	0
507	20230711	123000	281068680	18840	18840	18840	18840	25
508	20230711	122900	280597680	18840	18840	18840	18840	0
509	20230711	122800	280597680	18840	18840	18840	18840	0
510	20230711	122700	280597680	18840	18840	18840	18840	0
511	20230711	122600	280597680	18840	18840	18840	18840	0
512	20230711	122500	280597680	18840	18840	18840	18840	4
513	20230711	122400	280522320	18840	18840	18840	18840	0
514	20230711	122300	280522320	18840	18840	18840	18840	0
515	20230711	122200	280522320	18840	18840	18840	18840	1
516	20230711	122100	280503480	18800	18850	18850	18800	219
517	20230711	122000	276386230	18860	18860	18860	18860	0
518	20230711	121900	276386230	18860	18860	18860	18860	0
519	20230711	121800	276386230	18860	18860	18860	18860	0
520	20230711	121700	276386230	18860	18860	18860	18860	0
521	20230711	121600	276386230	18860	18860	18860	18860	0
522	20230711	121500	276386230	18860	18860	18860	18860	0
523	20230711	121400	276386230	18860	18860	18860	18860	0
524	20230711	121300	276386230	18860	18860	18860	18860	0
525	20230711	121200	276386230	18860	18860	18860	18860	0
526	20230711	121100	276386230	18860	18860	18860	18860	0
527	20230711	121000	276386230	18860	18860	18860	18860	0
528	20230711	120900	276386230	18860	18860	18860	18860	0
529	20230711	120800	276386230	18860	18860	18860	18850	102
530	20230711	120700	274462560	18860	18840	18860	18830	145
531	20230711	120600	271729360	18850	18810	18860	18800	10
532	20230711	120500	271541080	18830	18830	18830	18820	103
533	20230711	120400	269601600	18840	18840	18840	18840	80
534	20230711	120300	268094400	18840	18840	18840	18840	1
535	20230711	120200	268075560	18840	18840	18840	18840	0
536	20230711	120100	268075560	18840	18840	18840	18840	200
537	20230711	120000	264307560	18840	18840	18840	18840	0
538	20230711	115900	264307560	18840	18840	18840	18840	0
539	20230711	115800	264307560	18840	18840	18840	18840	0
540	20230711	115700	264307560	18840	18840	18840	18840	0
541	20230711	115600	264307560	18840	18840	18840	18840	0
542	20230711	115500	264307560	18840	18840	18840	18840	0
543	20230711	115400	264307560	18840	18840	18840	18840	0
544	20230711	115300	264307560	18840	18840	18840	18840	0
545	20230711	115200	264307560	18840	18840	18840	18840	0
546	20230711	115100	264307560	18840	18840	18840	18840	0
547	20230711	115000	264307560	18840	18840	18840	18840	0
548	20230711	114900	264307560	18840	18750	18840	18750	66
549	20230711	114800	263069970	18840	18840	18840	18840	0
550	20230711	114700	263069970	18840	18840	18840	18840	0
551	20230711	114600	263069970	18840	18840	18840	18840	0
552	20230711	114500	263069970	18840	18840	18840	18840	2
553	20230711	114400	263032290	18840	18840	18840	18840	1
554	20230711	114300	263013450	18760	18760	18760	18760	43
555	20230711	114200	262206770	18800	18800	18800	18800	0
556	20230711	114100	262206770	18800	18800	18800	18800	0
557	20230711	114000	262206770	18800	18800	18800	18800	57
558	20230711	113900	261135170	18840	18840	18840	18840	0
559	20230711	113800	261135170	18840	18840	18840	18840	0
560	20230711	113700	261135170	18840	18840	18840	18840	0
561	20230711	113600	261135170	18840	18840	18840	18840	0
562	20230711	113500	261135170	18840	18840	18840	18840	1
563	20230711	113400	261116330	18800	18800	18800	18800	0
564	20230711	113300	261116330	18800	18800	18800	18800	0
565	20230711	113200	261116330	18800	18800	18800	18800	0
566	20230711	113100	261116330	18800	18800	18800	18800	0
567	20230711	113000	261116330	18800	18800	18800	18800	0
568	20230711	112900	261116330	18800	18800	18800	18800	0
569	20230711	112800	261116330	18800	18820	18820	18800	271
570	20230711	112700	256019950	18870	18870	18870	18870	0
571	20230711	112600	256019950	18870	18870	18870	18870	0
572	20230711	112500	256019950	18870	18870	18870	18870	0
573	20230711	112400	256019950	18870	18870	18870	18870	0
574	20230711	112300	256019950	18870	18870	18870	18870	0
575	20230711	112200	256019950	18870	18870	18870	18870	0
576	20230711	112100	256019950	18870	18870	18870	18870	0
577	20230711	112000	256019950	18870	18870	18870	18870	0
578	20230711	111900	256019950	18870	18870	18870	18870	6
579	20230711	111800	255906730	18900	18820	18900	18820	113
580	20230711	111700	253771280	18870	18870	18870	18870	0
581	20230711	111600	253771280	18870	18870	18870	18870	0
582	20230711	111500	253771280	18870	18840	18870	18840	20
583	20230711	111400	253393940	18800	18800	18800	18800	0
584	20230711	111300	253393940	18800	18800	18800	18800	0
585	20230711	111200	253393940	18800	18800	18800	18800	0
586	20230711	111100	253393940	18800	18800	18800	18800	0
587	20230711	111000	253393940	18800	18800	18800	18800	0
588	20230711	110900	253393940	18800	18800	18800	18800	0
589	20230711	110800	253393940	18800	18800	18800	18800	0
590	20230711	110700	253393940	18800	18800	18800	18800	0
591	20230711	110600	253393940	18800	18800	18800	18800	0
592	20230711	110500	253393940	18800	18800	18800	18800	0
593	20230711	110400	253393940	18800	18800	18800	18800	0
594	20230711	110300	253393940	18800	18800	18800	18800	0
595	20230711	110200	253393940	18800	18800	18800	18800	0
596	20230711	110100	253393940	18800	18850	18850	18800	31
597	20230711	110000	252809640	18850	18850	18850	18850	1
598	20230711	105900	252790790	18750	18750	18750	18750	0
599	20230711	105800	252790790	18750	18750	18750	18750	0
600	20230711	105700	252790790	18750	18750	18750	18750	0
601	20230711	105600	252790790	18750	18750	18750	18750	0
602	20230711	105500	252790790	18750	18750	18750	18750	0
603	20230711	105400	252790790	18750	18750	18750	18750	0
604	20230711	105300	252790790	18750	18750	18750	18750	0
605	20230711	105200	252790790	18750	18750	18750	18750	20
606	20230711	105100	252415790	18750	18750	18750	18750	0
607	20230711	105000	252415790	18750	18750	18750	18750	0
608	20230711	104900	252415790	18750	18750	18750	18750	10
609	20230711	104800	252228290	18770	18770	18770	18770	0
610	20230711	104700	252228290	18770	18770	18770	18770	0
611	20230711	104600	252228290	18770	18770	18770	18770	0
612	20230711	104500	252228290	18770	18770	18770	18770	0
613	20230711	104400	252228290	18770	18770	18770	18770	0
614	20230711	104300	252228290	18770	18770	18770	18770	0
615	20230711	104200	252228290	18770	18770	18770	18770	26
616	20230711	104100	251740270	18770	18770	18770	18770	2
617	20230711	104000	251702730	18770	18770	18770	18770	21
618	20230711	103900	251308560	18770	18840	18840	18770	500
619	20230711	103800	241909470	18850	18850	18850	18850	0
620	20230711	103700	241909470	18850	18860	18860	18850	59
621	20230711	103600	240796740	18860	18860	18860	18860	6
622	20230711	103500	240683580	18860	18860	18860	18860	0
623	20230711	103400	240683580	18860	18920	18920	18860	183
624	20230711	103300	237231130	18880	18900	18900	18880	96
625	20230711	103200	235417490	18940	18940	18940	18940	0
626	20230711	103100	235417490	18940	18940	18940	18940	0
627	20230711	103000	235417490	18940	18940	18940	18940	2
628	20230711	102900	235379610	18940	18940	18940	18940	0
629	20230711	102800	235379610	18940	18930	18940	18930	104
630	20230711	102700	233410850	18930	18930	18930	18930	23
631	20230711	102600	232975460	18930	18930	18930	18930	8
632	20230711	102500	232824020	18940	18940	18940	18940	22
633	20230711	102400	232407340	18930	18940	18940	18930	22
634	20230711	102300	231990800	18880	18880	18880	18880	0
635	20230711	102200	231990800	18880	18890	18890	18880	190
636	20230711	102100	228401880	18890	18890	18890	18890	0
637	20230711	102000	228401880	18890	18950	18950	18890	518
638	20230711	101900	218611380	18950	18950	18950	18950	15
639	20230711	101800	218327130	18950	18950	18950	18950	8
640	20230711	101700	218175530	18950	18950	18950	18950	21
641	20230711	101600	217777580	18950	18950	18950	18940	9
642	20230711	101500	217607090	18950	18960	18960	18950	113
643	20230711	101400	215465670	18960	18970	18970	18960	89
644	20230711	101300	213777430	18970	18960	18970	18960	8
645	20230711	101200	213625680	18970	18970	18970	18970	15
646	20230711	101100	213341130	18970	18970	18970	18970	15
647	20230711	101000	213056580	18970	18970	18970	18970	21
648	20230711	100900	212658210	18970	18960	18970	18960	15
649	20230711	100800	212373670	18970	18970	18970	18960	17
650	20230711	100700	212051210	18970	18960	18970	18950	32
651	20230711	100600	211444270	18970	18960	18970	18960	65
652	20230711	100500	210211310	18970	18950	18970	18950	21
653	20230711	100400	209812970	18950	18860	18950	18860	34
654	20230711	100300	209171100	18840	18840	18840	18840	0
655	20230711	100200	209171100	18840	18850	18860	18840	9
656	20230711	100100	209001400	18860	18850	18860	18850	15
657	20230711	100000	208718560	18860	18870	18870	18860	65
658	20230711	095900	207492150	18870	18880	18880	18860	103
659	20230711	095800	205548500	18880	18970	18970	18880	10
660	20230711	095700	205358980	18970	18970	18970	18970	15
661	20230711	095600	205074430	18970	18970	18970	18970	7
662	20230711	095500	204941640	18990	18970	18990	18960	354
663	20230711	095400	198227950	19000	18960	19000	18960	276
664	20230711	095300	192986950	18960	18870	18970	18870	750
665	20230711	095200	178780220	18870	18870	18870	18870	104
666	20230711	095100	176817740	18870	18930	18930	18870	265
667	20230711	095000	171816290	18940	18890	18940	18890	556
668	20230711	094900	161305820	18880	18790	18880	18790	1239
669	20230711	094800	137951400	18820	18820	18820	18820	24
670	20230711	094700	137499720	18750	18750	18750	18750	11
671	20230711	094600	137293470	18750	18750	18750	18750	0
672	20230711	094500	137293470	18750	18770	18780	18750	97
673	20230711	094400	135472780	18770	18770	18770	18770	6
674	20230711	094300	135360160	18840	18870	18870	18840	16
675	20230711	094200	135058510	18870	18870	18870	18870	15
676	20230711	094100	134775460	18870	18870	18870	18870	8
677	20230711	094000	134624500	18870	18870	18870	18870	22
678	20230711	093900	134209360	18900	18750	18900	18750	1076
679	20230711	093800	113980170	18760	18760	18760	18760	15
680	20230711	093700	113698770	18760	18760	18770	18760	30
681	20230711	093600	113135910	18760	18770	18770	18760	149
682	20230711	093500	110339650	18770	18680	18770	18680	615
683	20230711	093400	98801280	18680	18680	18680	18670	26
684	20230711	093300	98315660	18680	18680	18680	18670	121
685	20230711	093200	96055390	18740	18740	18750	18740	45
686	20230711	093100	95211950	18740	18740	18750	18730	133
687	20230711	093000	92719460	18740	18670	18750	18670	398
688	20230711	092900	85273020	18670	18590	18670	18590	145
689	20230711	092800	82567590	18580	18520	18580	18500	113
690	20230711	092700	80475450	18580	18580	18580	18580	17
691	20230711	092600	80159590	18500	18510	18510	18500	473
692	20230711	092500	71408240	18590	18590	18590	18590	0
693	20230711	092400	71408240	18590	18590	18590	18590	8
694	20230711	092300	71259520	18510	18570	18590	18510	198
695	20230711	092200	67588150	18510	18510	18510	18510	9
696	20230711	092100	67421560	18510	18510	18510	18510	102
697	20230711	092000	65533540	18510	18520	18520	18500	1004
698	20230711	091900	46948240	18510	18510	18510	18510	10
699	20230711	091800	46763140	18510	18510	18510	18510	0
700	20230711	091700	46763140	18510	18510	18510	18510	1
701	20230711	091600	46744630	18510	18500	18510	18500	566
702	20230711	091500	36268140	18500	18500	18500	18500	13
703	20230711	091400	36027640	18500	18380	18500	18380	443
704	20230711	091300	27852960	18370	18370	18370	18370	16
705	20230711	091200	27559040	18370	18370	18370	18370	34
706	20230711	091100	26934460	18370	18370	18370	18370	4
707	20230711	091000	26860980	18370	18380	18380	18370	160
708	20230711	090900	23920340	18410	18410	18440	18410	57
709	20230711	090800	22870940	18370	18370	18370	18370	83
710	20230711	090700	21346230	18400	18470	18470	18400	465
711	20230711	090600	12785680	18530	18550	18550	18530	13
712	20230711	090500	12544650	18580	18580	18600	18580	18
713	20230711	090400	12210000	18500	18490	18500	18490	36
714	20230711	090300	11544010	18500	18500	18500	18500	7
715	20230711	090200	11414510	18500	18410	18500	18400	52
716	20230711	090100	10456880	18410	18640	18640	18410	9
717	20230711	090000	10289840	18400	18670	18670	18400	158