KissMeData/143240/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200400	306125640	19000	19000	19000	19000	227
3	20230711	200300	306125640	19000	19000	19000	19000	0
4	20230711	200200	306125640	19000	19000	19000	19000	0
5	20230711	200100	306125640	19000	19000	19000	19000	0
6	20230711	200000	306125640	19000	19000	19000	19000	0
7	20230711	195900	306125640	19000	19000	19000	19000	0
8	20230711	195800	306125640	19000	19000	19000	19000	0
9	20230711	195700	306125640	19000	19000	19000	19000	0
10	20230711	195600	306125640	19000	19000	19000	19000	0
11	20230711	195500	306125640	19000	19000	19000	19000	0
12	20230711	195400	306125640	19000	19000	19000	19000	0
13	20230711	195300	306125640	19000	19000	19000	19000	0
14	20230711	195200	306125640	19000	19000	19000	19000	0
15	20230711	195100	306125640	19000	19000	19000	19000	0
16	20230711	195000	306125640	19000	19000	19000	19000	0
17	20230711	194900	306125640	19000	19000	19000	19000	0
18	20230711	194800	306125640	19000	19000	19000	19000	0
19	20230711	194700	306125640	19000	19000	19000	19000	0
20	20230711	194600	306125640	19000	19000	19000	19000	0
21	20230711	194500	306125640	19000	19000	19000	19000	0
22	20230711	194400	306125640	19000	19000	19000	19000	0
23	20230711	194300	306125640	19000	19000	19000	19000	0
24	20230711	194200	306125640	19000	19000	19000	19000	0
25	20230711	194100	306125640	19000	19000	19000	19000	0
26	20230711	194000	306125640	19000	19000	19000	19000	0
27	20230711	193900	306125640	19000	19000	19000	19000	0
28	20230711	193800	306125640	19000	19000	19000	19000	0
29	20230711	193700	306125640	19000	19000	19000	19000	0
30	20230711	193600	306125640	19000	19000	19000	19000	0
31	20230711	193500	306125640	19000	19000	19000	19000	0
32	20230711	193400	306125640	19000	19000	19000	19000	227
33	20230711	193300	306125640	19000	19000	19000	19000	0
34	20230711	193200	306125640	19000	19000	19000	19000	0
35	20230711	193100	306125640	19000	19000	19000	19000	0
36	20230711	193000	306125640	19000	19000	19000	19000	0
37	20230711	192900	306125640	19000	19000	19000	19000	0
38	20230711	192800	306125640	19000	19000	19000	19000	0
39	20230711	192700	306125640	19000	19000	19000	19000	0
40	20230711	192600	306125640	19000	19000	19000	19000	0
41	20230711	192500	306125640	19000	19000	19000	19000	0
42	20230711	192400	306125640	19000	19000	19000	19000	0
43	20230711	192300	306125640	19000	19000	19000	19000	0
44	20230711	192200	306125640	19000	19000	19000	19000	0
45	20230711	192100	306125640	19000	19000	19000	19000	0
46	20230711	192000	306125640	19000	19000	19000	19000	0
47	20230711	191900	306125640	19000	19000	19000	19000	0
48	20230711	191800	306125640	19000	19000	19000	19000	0
49	20230711	191700	306125640	19000	19000	19000	19000	0
50	20230711	191600	306125640	19000	19000	19000	19000	0
51	20230711	191500	306125640	19000	19000	19000	19000	0
52	20230711	191400	306125640	19000	19000	19000	19000	0
53	20230711	191300	306125640	19000	19000	19000	19000	0
54	20230711	191200	306125640	19000	19000	19000	19000	0
55	20230711	191100	306125640	19000	19000	19000	19000	0
56	20230711	191000	306125640	19000	19000	19000	19000	0
57	20230711	190900	306125640	19000	19000	19000	19000	0
58	20230711	190800	306125640	19000	19000	19000	19000	0
59	20230711	190700	306125640	19000	19000	19000	19000	0
60	20230711	190600	306125640	19000	19000	19000	19000	0
61	20230711	190500	306125640	19000	19000	19000	19000	0
62	20230711	190400	306125640	19000	19000	19000	19000	227
63	20230711	190300	306125640	19000	19000	19000	19000	0
64	20230711	190200	306125640	19000	19000	19000	19000	0
65	20230711	190100	306125640	19000	19000	19000	19000	0
66	20230711	190000	306125640	19000	19000	19000	19000	0
67	20230711	185900	306125640	19000	19000	19000	19000	0
68	20230711	185800	306125640	19000	19000	19000	19000	0
69	20230711	185700	306125640	19000	19000	19000	19000	0
70	20230711	185600	306125640	19000	19000	19000	19000	0
71	20230711	185500	306125640	19000	19000	19000	19000	0
72	20230711	185400	306125640	19000	19000	19000	19000	0
73	20230711	185300	306125640	19000	19000	19000	19000	0
74	20230711	185200	306125640	19000	19000	19000	19000	0
75	20230711	185100	306125640	19000	19000	19000	19000	0
76	20230711	185000	306125640	19000	19000	19000	19000	0
77	20230711	184900	306125640	19000	19000	19000	19000	0
78	20230711	184800	306125640	19000	19000	19000	19000	0
79	20230711	184700	306125640	19000	19000	19000	19000	0
80	20230711	184600	306125640	19000	19000	19000	19000	0
81	20230711	184500	306125640	19000	19000	19000	19000	0
82	20230711	184400	306125640	19000	19000	19000	19000	0
83	20230711	184300	306125640	19000	19000	19000	19000	0
84	20230711	184200	306125640	19000	19000	19000	19000	0
85	20230711	184100	306125640	19000	19000	19000	19000	0
86	20230711	184000	306125640	19000	19000	19000	19000	0
87	20230711	183900	306125640	19000	19000	19000	19000	0
88	20230711	183800	306125640	19000	19000	19000	19000	0
89	20230711	183700	306125640	19000	19000	19000	19000	0
90	20230711	183600	306125640	19000	19000	19000	19000	0
91	20230711	183500	306125640	19000	19000	19000	19000	0
92	20230711	183400	306125640	19000	19000	19000	19000	227
93	20230711	183300	306125640	19000	19000	19000	19000	0
94	20230711	183200	306125640	19000	19000	19000	19000	0
95	20230711	183100	306125640	19000	19000	19000	19000	0
96	20230711	183000	306125640	19000	19000	19000	19000	0
97	20230711	182900	306125640	19000	19000	19000	19000	0
98	20230711	182800	306125640	19000	19000	19000	19000	0
99	20230711	182700	306125640	19000	19000	19000	19000	0
100	20230711	182600	306125640	19000	19000	19000	19000	0
101	20230711	182500	306125640	19000	19000	19000	19000	0
102	20230711	182400	306125640	19000	19000	19000	19000	0
103	20230711	182300	306125640	19000	19000	19000	19000	0
104	20230711	182200	306125640	19000	19000	19000	19000	0
105	20230711	182100	306125640	19000	19000	19000	19000	0
106	20230711	182000	306125640	19000	19000	19000	19000	0
107	20230711	181900	306125640	19000	19000	19000	19000	0
108	20230711	181800	306125640	19000	19000	19000	19000	0
109	20230711	181700	306125640	19000	19000	19000	19000	0
110	20230711	181600	306125640	19000	19000	19000	19000	0
111	20230711	181500	306125640	19000	19000	19000	19000	0
112	20230711	181400	306125640	19000	19000	19000	19000	0
113	20230711	181300	306125640	19000	19000	19000	19000	0
114	20230711	181200	306125640	19000	19000	19000	19000	0
115	20230711	181100	306125640	19000	19000	19000	19000	0
116	20230711	181000	306125640	19000	19000	19000	19000	0
117	20230711	180900	306125640	19000	19000	19000	19000	0
118	20230711	180800	306125640	19000	19000	19000	19000	0
119	20230711	180700	306125640	19000	19000	19000	19000	0
120	20230711	180600	306125640	19000	19000	19000	19000	0
121	20230711	180500	306125640	19000	19000	19000	19000	0
122	20230711	180400	306125640	19000	19000	19000	19000	227
123	20230711	180300	306125640	19000	19000	19000	19000	0
124	20230711	180200	306125640	19000	19000	19000	19000	0
125	20230711	180100	306125640	19000	19000	19000	19000	0
126	20230711	180000	306125640	19000	19000	19000	19000	0
127	20230711	175900	306125640	19000	19000	19000	19000	0
128	20230711	175800	306125640	19000	19000	19000	19000	0
129	20230711	175700	306125640	19000	19000	19000	19000	0
130	20230711	175600	306125640	19000	19000	19000	19000	0
131	20230711	175500	306125640	19000	19000	19000	19000	0
132	20230711	175400	306125640	19000	19000	19000	19000	0
133	20230711	175300	306125640	19000	19000	19000	19000	0
134	20230711	175200	306125640	19000	19000	19000	19000	0
135	20230711	175100	306125640	19000	19000	19000	19000	0
136	20230711	175000	306125640	19000	19000	19000	19000	0
137	20230711	174900	306125640	19000	19000	19000	19000	0
138	20230711	174800	306125640	19000	19000	19000	19000	0
139	20230711	174700	306125640	19000	19000	19000	19000	0
140	20230711	174600	306125640	19000	19000	19000	19000	0
141	20230711	174500	306125640	19000	19000	19000	19000	0
142	20230711	174400	306125640	19000	19000	19000	19000	0
143	20230711	174300	306125640	19000	19000	19000	19000	0
144	20230711	174200	306125640	19000	19000	19000	19000	0
145	20230711	174100	306125640	19000	19000	19000	19000	0
146	20230711	174000	306125640	19000	19000	19000	19000	0
147	20230711	173900	306125640	19000	19000	19000	19000	0
148	20230711	173800	306125640	19000	19000	19000	19000	0
149	20230711	173700	306125640	19000	19000	19000	19000	0
150	20230711	173600	306125640	19000	19000	19000	19000	0
151	20230711	173500	306125640	19000	19000	19000	19000	0
152	20230711	173400	306125640	19000	19000	19000	19000	227
153	20230711	173300	306125640	19000	19000	19000	19000	0
154	20230711	173200	306125640	19000	19000	19000	19000	0
155	20230711	173100	306125640	19000	19000	19000	19000	0
156	20230711	173000	306125640	19000	19000	19000	19000	0
157	20230711	172900	306125640	19000	19000	19000	19000	0
158	20230711	172800	306125640	19000	19000	19000	19000	0
159	20230711	172700	306125640	19000	19000	19000	19000	0
160	20230711	172600	306125640	19000	19000	19000	19000	0
161	20230711	172500	306125640	19000	19000	19000	19000	0
162	20230711	172400	306125640	19000	19000	19000	19000	0
163	20230711	172300	306125640	19000	19000	19000	19000	0
164	20230711	172200	306125640	19000	19000	19000	19000	0
165	20230711	172100	306125640	19000	19000	19000	19000	0
166	20230711	172000	306125640	19000	19000	19000	19000	0
167	20230711	171900	306125640	19000	19000	19000	19000	0
168	20230711	171800	306125640	19000	19000	19000	19000	0
169	20230711	171700	306125640	19000	19000	19000	19000	0
170	20230711	171600	306125640	19000	19000	19000	19000	0
171	20230711	171500	306125640	19000	19000	19000	19000	0
172	20230711	171400	306125640	19000	19000	19000	19000	0
173	20230711	171300	306125640	19000	19000	19000	19000	0
174	20230711	171200	306125640	19000	19000	19000	19000	0
175	20230711	171100	306125640	19000	19000	19000	19000	0
176	20230711	171000	306125640	19000	19000	19000	19000	0
177	20230711	170900	306125640	19000	19000	19000	19000	0
178	20230711	170800	306125640	19000	19000	19000	19000	0
179	20230711	170700	306125640	19000	19000	19000	19000	0
180	20230711	170600	306125640	19000	19000	19000	19000	0
181	20230711	170500	306125640	19000	19000	19000	19000	0
182	20230711	170400	306125640	19000	19000	19000	19000	227
183	20230711	170300	306125640	19000	19000	19000	19000	0
184	20230711	170200	306125640	19000	19000	19000	19000	0
185	20230711	170100	306125640	19000	19000	19000	19000	0
186	20230711	170000	306125640	19000	19000	19000	19000	0
187	20230711	165900	306125640	19000	19000	19000	19000	0
188	20230711	165800	306125640	19000	19000	19000	19000	0
189	20230711	165700	306125640	19000	19000	19000	19000	0
190	20230711	165600	306125640	19000	19000	19000	19000	0
191	20230711	165500	306125640	19000	19000	19000	19000	0
192	20230711	165400	306125640	19000	19000	19000	19000	0
193	20230711	165300	306125640	19000	19000	19000	19000	0
194	20230711	165200	306125640	19000	19000	19000	19000	0
195	20230711	165100	306125640	19000	19000	19000	19000	0
196	20230711	165000	306125640	19000	19000	19000	19000	0
197	20230711	164900	306125640	19000	19000	19000	19000	0
198	20230711	164800	306125640	19000	19000	19000	19000	0
199	20230711	164700	306125640	19000	19000	19000	19000	0
200	20230711	164600	306125640	19000	19000	19000	19000	0
201	20230711	164500	306125640	19000	19000	19000	19000	0
202	20230711	164400	306125640	19000	19000	19000	19000	0
203	20230711	164300	306125640	19000	19000	19000	19000	0
204	20230711	164200	306125640	19000	19000	19000	19000	0
205	20230711	164100	306125640	19000	19000	19000	19000	0
206	20230711	164000	306125640	19000	19000	19000	19000	0
207	20230711	163900	306125640	19000	19000	19000	19000	0
208	20230711	163800	306125640	19000	19000	19000	19000	0
209	20230711	163700	306125640	19000	19000	19000	19000	0
210	20230711	163600	306125640	19000	19000	19000	19000	0
211	20230711	163500	306125640	19000	19000	19000	19000	0
212	20230711	163400	306125640	19000	19000	19000	19000	227
213	20230711	163300	306125640	19000	19000	19000	19000	0
214	20230711	163200	306125640	19000	19000	19000	19000	0
215	20230711	163100	306125640	19000	19000	19000	19000	0
216	20230711	163000	306125640	19000	19000	19000	19000	0
217	20230711	162900	306125640	19000	19000	19000	19000	0
218	20230711	162800	306125640	19000	19000	19000	19000	0
219	20230711	162700	306125640	19000	19000	19000	19000	0
220	20230711	162600	306125640	19000	19000	19000	19000	0
221	20230711	162500	306125640	19000	19000	19000	19000	0
222	20230711	162400	306125640	19000	19000	19000	19000	0
223	20230711	162300	306125640	19000	19000	19000	19000	0
224	20230711	162200	306125640	19000	19000	19000	19000	0
225	20230711	162100	306125640	19000	19000	19000	19000	0
226	20230711	162000	306125640	19000	19000	19000	19000	0
227	20230711	161900	306125640	19000	19000	19000	19000	0
228	20230711	161800	306125640	19000	19000	19000	19000	0
229	20230711	161700	306125640	19000	19000	19000	19000	0
230	20230711	161600	306125640	19000	19000	19000	19000	0
231	20230711	161500	306125640	19000	19000	19000	19000	0
232	20230711	161400	306125640	19000	19000	19000	19000	0
233	20230711	161300	306125640	19000	19000	19000	19000	0
234	20230711	161200	306125640	19000	19000	19000	19000	0
235	20230711	161100	306125640	19000	19000	19000	19000	0
236	20230711	161000	306125640	19000	19000	19000	19000	0
237	20230711	160900	306125640	19000	19000	19000	19000	0
238	20230711	160800	306125640	19000	19000	19000	19000	0
239	20230711	160700	306125640	19000	19000	19000	19000	0
240	20230711	160600	306125640	19000	19000	19000	19000	0
241	20230711	160500	306125640	19000	19000	19000	19000	0
242	20230711	160400	306125640	19000	19000	19000	19000	227
243	20230711	160300	306125640	19000	19000	19000	19000	0
244	20230711	160200	306125640	19000	19000	19000	19000	0
245	20230711	160100	306125640	19000	19000	19000	19000	0
246	20230711	160000	306125640	19000	19000	19000	19000	0
247	20230711	155900	306125640	19000	19000	19000	19000	0
248	20230711	155800	306125640	19000	19000	19000	19000	0
249	20230711	155700	306125640	19000	19000	19000	19000	0
250	20230711	155600	306125640	19000	19000	19000	19000	0
251	20230711	155500	306125640	19000	19000	19000	19000	0
252	20230711	155400	306125640	19000	19000	19000	19000	0
253	20230711	155300	306125640	19000	19000	19000	19000	0
254	20230711	155200	306125640	19000	19000	19000	19000	0
255	20230711	155100	306125640	19000	19000	19000	19000	0
256	20230711	155000	306125640	19000	19000	19000	19000	0
257	20230711	154900	306125640	19000	19000	19000	19000	0
258	20230711	154800	306125640	19000	19000	19000	19000	0
259	20230711	154700	306125640	19000	19000	19000	19000	0
260	20230711	154600	306125640	19000	19000	19000	19000	0
261	20230711	154500	306125640	19000	19000	19000	19000	0
262	20230711	154400	306125640	19000	19000	19000	19000	0
263	20230711	154300	306125640	19000	19000	19000	19000	0
264	20230711	154200	306125640	19000	19000	19000	19000	0
265	20230711	154100	306125640	19000	19000	19000	19000	0
266	20230711	154000	306125640	19000	19000	19000	19000	0
267	20230711	153900	306125640	19000	19000	19000	19000	0
268	20230711	153800	306125640	19000	19000	19000	19000	0
269	20230711	153700	306125640	19000	19000	19000	19000	0
270	20230711	153600	306125640	19000	19000	19000	19000	0
271	20230711	153500	306125640	19000	19000	19000	19000	0
272	20230711	153400	306125640	19000	19000	19000	19000	227
273	20230711	153300	306125640	19000	19000	19000	19000	0
274	20230711	153200	306125640	19000	19000	19000	19000	0
275	20230711	153100	306125640	19000	19000	19000	19000	0
276	20230711	153000	306125640	19000	19000	19000	19000	227
277	20230711	152900	301812640	19000	19000	19000	19000	0
278	20230711	152800	301812640	19000	19000	19000	19000	0
279	20230711	152700	301812640	19000	19000	19000	19000	0
280	20230711	152600	301812640	19000	19000	19000	19000	0
281	20230711	152500	301812640	19000	19000	19000	19000	0
282	20230711	152400	301812640	19000	19000	19000	19000	0
283	20230711	152300	301812640	19000	19000	19000	19000	0
284	20230711	152200	301812640	19000	19000	19000	19000	0
285	20230711	152100	301812640	19000	19000	19000	19000	0
286	20230711	152000	301812640	19000	19000	19000	19000	0
287	20230711	151900	301812640	19000	19000	19000	19000	529
288	20230711	151800	291761640	19000	19000	19000	19000	134
289	20230711	151700	289215640	19000	19000	19000	19000	62
290	20230711	151600	288037640	19000	19000	19000	18990	218
291	20230711	151500	283895650	19000	18980	19000	18980	481
292	20230711	151400	274757220	18990	18990	18990	18990	0
293	20230711	151300	274757220	18990	18990	18990	18990	0
294	20230711	151200	274757220	18990	18990	18990	18990	32
295	20230711	151100	274149540	19000	19000	19000	19000	1
296	20230711	151000	274130540	19000	19000	19000	18990	193
297	20230711	150900	270463760	18990	18990	18990	18990	1
298	20230711	150800	270444770	19000	19000	19000	19000	302
299	20230711	150700	264706770	18990	19000	19000	18990	311
300	20230711	150600	258797990	19000	19000	19000	19000	362
301	20230711	150500	251919990	19000	19000	19000	19000	43
302	20230711	150400	251102990	19070	19070	19070	19070	0
303	20230711	150300	251102990	19070	19070	19070	19070	2
304	20230711	150200	251064850	19070	19070	19070	19070	40
305	20230711	150100	250302050	19070	19070	19070	19070	0
306	20230711	150000	250302050	19070	19070	19070	19070	132
307	20230711	145900	247784810	19000	19000	19020	19000	272
308	20230711	145800	242616770	19000	18990	19000	18990	73
309	20230711	145700	241229980	18990	18990	18990	18990	0
310	20230711	145600	241229980	18990	18990	18990	18990	0
311	20230711	145500	241229980	18990	19000	19000	18990	93
312	20230711	145400	239463410	19000	19060	19060	19000	152
313	20230711	145300	236575060	19000	19010	19050	19000	243
314	20230711	145200	231956570	19050	19030	19050	19030	70
315	20230711	145100	230623270	19010	19010	19010	19010	0
316	20230711	145000	230623270	19010	19010	19010	19010	21
317	20230711	144900	230224060	19010	19010	19010	19010	45
318	20230711	144800	229368610	19010	19010	19010	19010	21
319	20230711	144700	228969400	19010	19010	19010	19010	0
320	20230711	144600	228969400	19010	19010	19010	19010	0
321	20230711	144500	228969400	19010	18980	19010	18970	66
322	20230711	144400	227716280	19010	19010	19010	19010	0
323	20230711	144300	227716280	19010	18990	19010	18990	52
324	20230711	144200	226728180	18990	18990	18990	18990	22
325	20230711	144100	226310400	18990	18990	18990	18990	21
326	20230711	144000	225911610	19040	19040	19040	19040	0
327	20230711	143900	225911610	19040	19040	19040	19040	0
328	20230711	143800	225911610	19040	18970	19040	18970	46
329	20230711	143700	225037540	18980	18980	18980	18980	0
330	20230711	143600	225037540	18980	18980	18980	18980	21
331	20230711	143500	224638960	19000	19040	19050	19000	25
332	20230711	143400	224163830	19050	19050	19050	19050	2
333	20230711	143300	224125730	18980	18980	18980	18980	21
334	20230711	143200	223727150	18990	18990	18990	18990	25
335	20230711	143100	223252400	18990	18990	18990	18990	22
336	20230711	143000	222834620	19050	19050	19050	19050	81
337	20230711	142900	221291570	19050	19050	19050	19050	22
338	20230711	142800	220872470	19020	19020	19020	19020	21
339	20230711	142700	220473050	19080	19080	19080	19080	0
340	20230711	142600	220473050	19080	19020	19080	19020	23
341	20230711	142500	220035470	19080	19000	19080	19000	100
342	20230711	142400	218128110	18950	18920	18950	18920	34
343	20230711	142300	217484510	18920	18920	18920	18920	114
344	20230711	142200	215327630	18920	18920	18920	18920	22
345	20230711	142100	214911390	18920	18920	18920	18920	21
346	20230711	142000	214514070	18920	18920	18920	18920	0
347	20230711	141900	214514070	18920	18910	18920	18900	48
348	20230711	141800	213606550	18910	18910	18910	18910	0
349	20230711	141700	213606550	18910	18910	18910	18910	0
350	20230711	141600	213606550	18910	18910	18910	18910	22
351	20230711	141500	213190530	18900	18900	18900	18900	45
352	20230711	141400	212340030	18900	18900	18900	18900	21
353	20230711	141300	211943130	18900	18900	18900	18900	0
354	20230711	141200	211943130	18900	18900	18900	18900	22
355	20230711	141100	211527330	18900	18900	18900	18900	21
356	20230711	141000	211130430	18900	18900	18900	18900	2
357	20230711	140900	211092630	18900	18900	18900	18900	44
358	20230711	140800	210261030	18900	18900	18900	18900	0
359	20230711	140700	210261030	18900	18900	18900	18900	21
360	20230711	140600	209864130	18930	18930	18930	18930	0
361	20230711	140500	209864130	18930	18930	18930	18930	0
362	20230711	140400	209864130	18930	18930	18930	18930	21
363	20230711	140300	209466600	18930	18930	18930	18930	0
364	20230711	140200	209466600	18930	18910	18930	18910	129
365	20230711	140100	207025550	18930	18930	18930	18930	0
366	20230711	140000	207025550	18930	18930	18930	18930	32
367	20230711	135900	206419790	18900	18900	18900	18900	44
368	20230711	135800	205588190	18900	18900	18900	18900	0
369	20230711	135700	205588190	18900	18900	18900	18900	21
370	20230711	135600	205191290	18900	18900	18900	18900	0
371	20230711	135500	205191290	18900	18900	18900	18900	22
372	20230711	135400	204775490	18900	18900	18900	18900	22
373	20230711	135300	204359690	18910	18910	18910	18910	0
374	20230711	135200	204359690	18910	18930	18930	18910	45
375	20230711	135100	203508700	18900	18900	18900	18900	0
376	20230711	135000	203508700	18900	18900	18900	18900	21
377	20230711	134900	203111800	18910	18910	18910	18910	22
378	20230711	134800	202695780	18910	18910	18910	18910	0
379	20230711	134700	202695780	18910	18900	18910	18900	51
380	20230711	134600	201731590	18910	18910	18910	18910	0
381	20230711	134500	201731590	18910	18910	18910	18910	14
382	20230711	134400	201466850	18910	18910	18910	18910	0
383	20230711	134300	201466850	18910	18910	18910	18910	0
384	20230711	134200	201466850	18910	18910	18910	18910	21
385	20230711	134100	201069740	18940	18940	18940	18940	0
386	20230711	134000	201069740	18940	18890	18940	18890	24
387	20230711	133900	200616280	18890	18890	18890	18890	23
388	20230711	133800	200181810	18890	18890	18890	18890	0
389	20230711	133700	200181810	18890	18890	18890	18890	21
390	20230711	133600	199785120	18890	18890	18890	18890	0
391	20230711	133500	199785120	18890	18940	18940	18890	45
392	20230711	133400	198934970	18880	18880	18880	18880	0
393	20230711	133300	198934970	18880	18880	18880	18880	22
394	20230711	133200	198519610	18880	18880	18880	18880	23
395	20230711	133100	198085370	18880	18880	18880	18880	0
396	20230711	133000	198085370	18880	18880	18880	18880	21
397	20230711	132900	197688890	18860	18850	18860	18850	41
398	20230711	132800	196916020	18850	18850	18850	18850	21
399	20230711	132700	196520170	18840	18840	18840	18840	0
400	20230711	132600	196520170	18840	18850	18850	18840	150
401	20230711	132500	193693500	18860	18860	18860	18860	42
402	20230711	132400	192901380	18860	18860	18860	18860	0
403	20230711	132300	192901380	18860	18860	18860	18860	21
404	20230711	132200	192505320	18870	18870	18870	18870	23
405	20230711	132100	192071310	18870	18870	18870	18870	0
406	20230711	132000	192071310	18870	18870	18870	18870	21
407	20230711	131900	191675040	18870	18890	18890	18870	6
408	20230711	131800	191561720	18890	18890	18890	18890	23
409	20230711	131700	191127250	18890	18890	18890	18890	0
410	20230711	131600	191127250	18890	18890	18890	18890	21
411	20230711	131500	190730560	18890	18890	18890	18890	22
412	20230711	131400	190314980	18890	18890	18890	18890	2
413	20230711	131300	190277200	18890	18860	18950	18860	34
414	20230711	131200	189634900	18850	18850	18850	18850	22
415	20230711	131100	189220200	18850	18850	18850	18850	22
416	20230711	131000	188805500	18850	18850	18850	18850	0
417	20230711	130900	188805500	18850	18850	18850	18850	48
418	20230711	130800	187900700	18850	18850	18850	18850	21
419	20230711	130700	187504850	18850	18850	18850	18850	0
420	20230711	130600	187504850	18850	18850	18850	18850	21
421	20230711	130500	187109000	18860	18860	18860	18860	41
422	20230711	130400	186335740	18850	18850	18850	18850	0
423	20230711	130300	186335740	18850	18850	18850	18850	22
424	20230711	130200	185921040	18870	18860	18870	18860	60
425	20230711	130100	184789060	18870	18870	18870	18870	21
426	20230711	130000	184392790	18870	18870	18870	18870	1
427	20230711	125900	184373920	18870	18870	18870	18870	42
428	20230711	125800	183581380	18860	18860	18860	18860	0
429	20230711	125700	183581380	18860	18860	18860	18860	0
430	20230711	125600	183581380	18860	18880	18880	18860	23
431	20230711	125500	183147580	18880	18880	18880	18880	0
432	20230711	125400	183147580	18880	18880	18880	18880	23
433	20230711	125300	182713340	18890	18890	18890	18890	0
434	20230711	125200	182713340	18890	18890	18890	18890	4
435	20230711	125100	182637780	18870	18870	18870	18870	21
436	20230711	125000	182241510	18880	18870	18880	18870	292
437	20230711	124900	176728830	18860	18860	18860	18860	22
438	20230711	124800	176313910	18870	18870	18870	18870	1
439	20230711	124700	176295040	18860	18860	18860	18860	0
440	20230711	124600	176295040	18860	18860	18860	18860	71
441	20230711	124500	174955980	18860	18860	18860	18860	22
442	20230711	124400	174541060	18860	18860	18860	18860	21
443	20230711	124300	174145000	18860	18860	18860	18860	0
444	20230711	124200	174145000	18860	18860	18860	18860	44
445	20230711	124100	173315160	18860	18860	18860	18860	28
446	20230711	124000	172787080	18850	18850	18850	18850	0
447	20230711	123900	172787080	18850	18850	18850	18850	43
448	20230711	123800	171976530	18850	18850	18850	18850	0
449	20230711	123700	171976530	18850	18850	18850	18850	21
450	20230711	123600	171580680	18860	18860	18860	18860	0
451	20230711	123500	171580680	18860	18860	18860	18860	0
452	20230711	123400	171580680	18860	18860	18860	18860	22
453	20230711	123300	171165760	18860	18860	18860	18860	0
454	20230711	123200	171165760	18860	18850	18860	18850	66
455	20230711	123100	169921210	18850	18850	18850	18850	0
456	20230711	123000	169921210	18850	18850	18850	18850	0
457	20230711	122900	169921210	18850	18850	18850	18850	43
458	20230711	122800	169110660	18850	18850	18850	18850	0
459	20230711	122700	169110660	18850	18850	18850	18850	22
460	20230711	122600	168695960	18850	18850	18850	18850	0
461	20230711	122500	168695960	18850	18850	18850	18850	46
462	20230711	122400	167828860	18880	18880	18880	18880	0
463	20230711	122300	167828860	18880	18880	18880	18880	1
464	20230711	122200	167809980	18860	18880	18880	18860	22
465	20230711	122100	167395040	18860	18860	18860	18860	0
466	20230711	122000	167395040	18860	18860	18860	18860	22
467	20230711	121900	166980120	18870	18850	18870	18850	56
468	20230711	121800	165923820	18870	18870	18870	18870	11
469	20230711	121700	165716250	18870	18870	18870	18870	10
470	20230711	121600	165527550	18880	18880	18880	18880	0
471	20230711	121500	165527550	18880	18880	18880	18880	39
472	20230711	121400	164791230	18890	18890	18890	18890	0
473	20230711	121300	164791230	18890	18890	18890	18890	0
474	20230711	121200	164791230	18890	18890	18890	18890	36
475	20230711	121100	164111190	18890	18890	18890	18890	0
476	20230711	121000	164111190	18890	18890	18890	18890	21
477	20230711	120900	163714500	18940	18930	18940	18930	2
478	20230711	120800	163676630	18940	18950	18950	18940	13
479	20230711	120700	163430330	19000	19000	19000	19000	0
480	20230711	120600	163430330	19000	18860	19000	18860	617
481	20230711	120500	151748570	18860	18870	18870	18860	62
482	20230711	120400	150579040	18860	18860	18860	18860	0
483	20230711	120300	150579040	18860	18840	18860	18840	22
484	20230711	120200	150164540	18840	18840	18840	18840	22
485	20230711	120100	149750060	18840	18840	18840	18840	0
486	20230711	120000	149750060	18840	18910	18910	18840	761
487	20230711	115900	135398260	18940	18940	18940	18940	0
488	20230711	115800	135398260	18940	18940	18940	18940	22
489	20230711	115700	134981580	18960	18960	18960	18960	0
490	20230711	115600	134981580	18960	18930	19000	18930	35
491	20230711	115500	134318200	18930	18930	18930	18930	43
492	20230711	115400	133504210	18900	18890	18900	18890	11
493	20230711	115300	133296360	18870	18860	18870	18860	69
494	20230711	115200	131994540	18860	18850	18860	18850	33
495	20230711	115100	131372270	18860	18850	18860	18850	30
496	20230711	115000	130806690	18850	18850	18850	18850	0
497	20230711	114900	130806690	18850	18850	18850	18850	24
498	20230711	114800	130354290	18850	18850	18850	18850	23
499	20230711	114700	129920740	18850	18850	18850	18850	0
500	20230711	114600	129920740	18850	18850	18850	18850	21
501	20230711	114500	129524890	18870	18870	18870	18870	0
502	20230711	114400	129524890	18870	18870	18870	18870	0
503	20230711	114300	129524890	18870	18870	18870	18870	1
504	20230711	114200	129506020	18880	18880	18880	18880	12
505	20230711	114100	129279460	18880	18880	18880	18880	21
506	20230711	114000	128882980	19050	19050	19050	19050	1
507	20230711	113900	128863930	18920	18860	18920	18860	92
508	20230711	113800	127125630	18860	18860	18860	18860	21
509	20230711	113700	126729570	18890	18890	18890	18890	10
510	20230711	113600	126540670	18890	18890	18890	18870	26
511	20230711	113500	126049970	18890	18890	18890	18890	9
512	20230711	113400	125879960	18890	18890	18890	18890	21
513	20230711	113300	125483270	18920	18920	18920	18920	0
514	20230711	113200	125483270	18920	18910	18920	18910	637
515	20230711	113100	113432430	18910	18880	18910	18880	22
516	20230711	113000	113017040	18880	18880	18880	18880	0
517	20230711	112900	113017040	18880	18880	18880	18870	58
518	20230711	112800	111922090	18880	18880	18880	18880	3
519	20230711	112700	111865450	18880	18870	18880	18860	27
520	20230711	112600	111355900	18880	18870	18900	18870	49
521	20230711	112500	110430770	18870	18870	18870	18870	4
522	20230711	112400	110355290	18870	18850	18870	18850	68
523	20230711	112300	109072910	18860	18860	18860	18860	0
524	20230711	112200	109072910	18860	18860	18860	18860	8
525	20230711	112100	108922030	18850	18850	18850	18850	0
526	20230711	112000	108922030	18850	18850	18850	18850	0
527	20230711	111900	108922030	18850	18840	18850	18840	96
528	20230711	111800	107112690	18850	18850	18850	18850	0
529	20230711	111700	107112690	18850	18830	18850	18830	41
530	20230711	111600	106340260	18840	18830	18840	18830	25
531	20230711	111500	105869290	18830	18830	18830	18830	25
532	20230711	111400	105398540	18840	18840	18840	18840	24
533	20230711	111300	104946380	18840	18840	18840	18840	0
534	20230711	111200	104946380	18840	18850	18850	18840	26
535	20230711	111100	104456310	18860	18860	18860	18860	10
536	20230711	111000	104267710	18860	18860	18860	18860	0
537	20230711	110900	104267710	18860	18860	18860	18860	24
538	20230711	110800	103815070	18880	18880	18880	18880	44
539	20230711	110700	102984350	18880	18880	18880	18880	25
540	20230711	110600	102512350	18880	18880	18880	18880	3
541	20230711	110500	102455710	18890	18890	18890	18890	42
542	20230711	110400	101662330	18910	18910	18910	18910	0
543	20230711	110300	101662330	18910	18910	18910	18910	0
544	20230711	110200	101662330	18910	18880	18910	18880	86
545	20230711	110100	100037230	18890	18890	18890	18890	0
546	20230711	110000	100037230	18890	18900	18900	18890	53
547	20230711	105900	99035780	18900	18890	18900	18890	42
548	20230711	105800	98242380	18900	18900	18900	18900	10
549	20230711	105700	98053380	18890	18890	18890	18890	21
550	20230711	105600	97656690	18900	18900	18900	18900	0
551	20230711	105500	97656690	18900	18900	18900	18900	32
552	20230711	105400	97051890	18900	18900	18900	18900	3
553	20230711	105300	96995190	18900	18860	18910	18860	108
554	20230711	105200	94955740	18840	18830	18860	18830	60
555	20230711	105100	93825330	18830	18830	18830	18830	2
556	20230711	105000	93787670	18860	18840	18860	18830	39
557	20230711	104900	93052930	18840	18840	18840	18840	21
558	20230711	104800	92657290	18840	18840	18840	18840	21
559	20230711	104700	92261650	18840	18840	18840	18840	0
560	20230711	104600	92261650	18840	18840	18840	18840	0
561	20230711	104500	92261650	18840	18840	18840	18840	67
562	20230711	104400	90999370	18840	18840	18840	18840	3
563	20230711	104300	90942850	18840	18840	18840	18830	24
564	20230711	104200	90490720	18850	18840	18850	18840	63
565	20230711	104100	89303640	18840	18840	18840	18840	3
566	20230711	104000	89247120	18850	18850	18850	18850	23
567	20230711	103900	88813570	18870	18850	18870	18850	32
568	20230711	103800	88210230	18850	18850	18850	18850	27
569	20230711	103700	87701280	18850	18850	18850	18850	3
570	20230711	103600	87644730	18850	18850	18850	18850	20
571	20230711	103500	87267730	18850	18850	18850	18850	1
572	20230711	103400	87248880	18870	18870	18870	18850	9
573	20230711	103300	87079110	18870	18890	18910	18870	72
574	20230711	103200	85718810	18910	18910	18910	18910	0
575	20230711	103100	85718810	18910	18840	18910	18840	92
576	20230711	103000	83984390	18850	18850	18850	18850	3
577	20230711	102900	83927840	18850	18850	18850	18850	0
578	20230711	102800	83927840	18850	18840	18850	18840	34
579	20230711	102700	83287150	18850	18850	18850	18840	16
580	20230711	102600	82985580	18890	18850	18890	18850	30
581	20230711	102500	82419720	18890	18850	18890	18850	31
582	20230711	102400	81835010	18850	18850	18850	18850	0
583	20230711	102300	81835010	18850	18850	18850	18850	22
584	20230711	102200	81420310	18890	18890	18890	18890	0
585	20230711	102100	81420310	18890	18860	18890	18860	28
586	20230711	102000	80892050	18900	18860	18900	18860	24
587	20230711	101900	80438770	18870	18870	18870	18870	135
588	20230711	101800	77891320	18870	18890	18890	18870	31
589	20230711	101700	77306150	18890	18910	18910	18880	1125
590	20230711	101600	56033930	18930	18930	18930	18920	345
591	20230711	101500	49504370	18930	18930	18930	18930	22
592	20230711	101400	49087910	18930	18930	18930	18930	21
593	20230711	101300	48690380	18930	18930	18930	18930	0
594	20230711	101200	48690380	18930	18930	18930	18930	33
595	20230711	101100	48065690	18930	18930	18930	18930	21
596	20230711	101000	47668160	18920	18920	18920	18920	0
597	20230711	100900	47668160	18920	18970	18970	18920	15
598	20230711	100800	47383950	19000	19000	19000	19000	0
599	20230711	100700	47383950	19000	18930	19000	18930	216
600	20230711	100600	43289990	18920	18920	18920	18920	26
601	20230711	100500	42798070	18920	18940	18940	18920	40
602	20230711	100400	42040830	19010	18930	19010	18930	174
603	20230711	100300	38745340	18930	18930	18930	18930	1
604	20230711	100200	38726410	18920	18920	18920	18920	51
605	20230711	100100	37761490	18920	18920	18920	18920	124
606	20230711	100000	35415410	18920	18920	18920	18920	4
607	20230711	095900	35339730	18910	18910	18910	18910	22
608	20230711	095800	34923710	18930	18930	18930	18930	0
609	20230711	095700	34923710	18930	18930	18930	18930	21
610	20230711	095600	34526180	18930	18930	18930	18930	0
611	20230711	095500	34526180	18930	18930	18930	18930	22
612	20230711	095400	34109720	18930	18930	18930	18930	23
613	20230711	095300	33674330	18940	18940	18940	18940	0
614	20230711	095200	33674330	18940	18910	18940	18910	147
615	20230711	095100	30890780	18920	18920	18920	18920	0
616	20230711	095000	30890780	18920	18920	18920	18920	0
617	20230711	094900	30890780	18920	18930	19050	18920	472
618	20230711	094800	21933640	18930	18930	18930	18930	1
619	20230711	094700	21914710	18930	18930	18930	18930	17
620	20230711	094600	21592900	18940	18940	18940	18940	18
621	20230711	094500	21251980	18940	18940	18940	18940	23
622	20230711	094400	20816360	18940	18940	18940	18940	22
623	20230711	094300	20399680	18940	18940	18940	18940	0
624	20230711	094200	20399680	18940	18950	18950	18940	23
625	20230711	094100	19964040	18950	18950	18950	18950	0
626	20230711	094000	19964040	18950	18950	18950	18950	13
627	20230711	093900	19717690	18960	18960	18960	18960	0
628	20230711	093800	19717690	18960	18960	18960	18960	0
629	20230711	093700	19717690	18960	18960	18960	18960	2
630	20230711	093600	19679770	18970	18970	18970	18970	1
631	20230711	093500	19660800	18970	18970	18970	18970	6
632	20230711	093400	19546980	18990	18990	18990	18990	4
633	20230711	093300	19471020	19000	19000	19000	19000	3
634	20230711	093200	19414020	19000	19020	19020	19000	242
635	20230711	093100	14815260	19040	19000	19040	19000	12
636	20230711	093000	14586910	19000	19020	19020	19000	28
637	20230711	092900	14054490	19020	19020	19020	19020	1
638	20230711	092800	14035470	19010	19010	19010	19010	1
639	20230711	092700	14016460	19010	19010	19010	19010	32
640	20230711	092600	13408140	19010	19010	19010	19010	5
641	20230711	092500	13313090	19010	19010	19010	19010	22
642	20230711	092400	12894870	19030	19030	19030	19030	0
643	20230711	092300	12894870	19030	19010	19030	19010	28
644	20230711	092200	12362570	19000	19000	19000	19000	0
645	20230711	092100	12362570	19000	19000	19000	19000	0
646	20230711	092000	12362570	19000	19000	19000	19000	21
647	20230711	091900	11963570	19070	19070	19070	19070	0
648	20230711	091800	11963570	19070	19070	19070	19070	1
649	20230711	091700	11944500	19070	19070	19070	19070	0
650	20230711	091600	11944500	19070	19070	19070	19070	47
651	20230711	091500	11048210	19070	19080	19080	19070	4
652	20230711	091400	10971920	19110	19110	19110	19110	0
653	20230711	091300	10971920	19110	19110	19110	19110	18
654	20230711	091200	10627940	19110	19110	19110	19110	0
655	20230711	091100	10627940	19110	19110	19110	19110	0
656	20230711	091000	10627940	19110	19120	19120	19110	15
657	20230711	090900	10341280	19050	19000	19050	19000	130
658	20230711	090800	7868900	18990	18940	18990	18940	175
659	20230711	090700	4550950	19000	19110	19110	19000	236
660	20230711	090600	57450	19150	19150	19150	19150	0
661	20230711	090500	57450	19150	19150	19150	19150	0
662	20230711	090400	57450	19150	19150	19150	19150	0
663	20230711	090300	57450	19150	19150	19150	19150	0
664	20230711	090200	57450	19150	19150	19150	19150	0
665	20230711	090100	57450	19150	19150	19150	19150	0
666	20230711	090000	57450	19150	19150	19150	19150	3