KissMeData/179900/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	201000	624454330	17950	17950	17950	17950	5045
3	20230711	200900	624454330	17950	17950	17950	17950	0
4	20230711	200800	624454330	17950	17950	17950	17950	0
5	20230711	200700	624454330	17950	17950	17950	17950	0
6	20230711	200600	624454330	17950	17950	17950	17950	0
7	20230711	200500	624454330	17950	17950	17950	17950	0
8	20230711	200400	624454330	17950	17950	17950	17950	0
9	20230711	200300	624454330	17950	17950	17950	17950	0
10	20230711	200200	624454330	17950	17950	17950	17950	0
11	20230711	200100	624454330	17950	17950	17950	17950	0
12	20230711	200000	624454330	17950	17950	17950	17950	0
13	20230711	195900	624454330	17950	17950	17950	17950	0
14	20230711	195800	624454330	17950	17950	17950	17950	0
15	20230711	195700	624454330	17950	17950	17950	17950	0
16	20230711	195600	624454330	17950	17950	17950	17950	0
17	20230711	195500	624454330	17950	17950	17950	17950	0
18	20230711	195400	624454330	17950	17950	17950	17950	0
19	20230711	195300	624454330	17950	17950	17950	17950	0
20	20230711	195200	624454330	17950	17950	17950	17950	0
21	20230711	195100	624454330	17950	17950	17950	17950	0
22	20230711	195000	624454330	17950	17950	17950	17950	0
23	20230711	194900	624454330	17950	17950	17950	17950	0
24	20230711	194800	624454330	17950	17950	17950	17950	0
25	20230711	194700	624454330	17950	17950	17950	17950	0
26	20230711	194600	624454330	17950	17950	17950	17950	0
27	20230711	194500	624454330	17950	17950	17950	17950	0
28	20230711	194400	624454330	17950	17950	17950	17950	0
29	20230711	194300	624454330	17950	17950	17950	17950	0
30	20230711	194200	624454330	17950	17950	17950	17950	0
31	20230711	194100	624454330	17950	17950	17950	17950	0
32	20230711	194000	624454330	17950	17950	17950	17950	5045
33	20230711	193900	624454330	17950	17950	17950	17950	0
34	20230711	193800	624454330	17950	17950	17950	17950	0
35	20230711	193700	624454330	17950	17950	17950	17950	0
36	20230711	193600	624454330	17950	17950	17950	17950	0
37	20230711	193500	624454330	17950	17950	17950	17950	0
38	20230711	193400	624454330	17950	17950	17950	17950	0
39	20230711	193300	624454330	17950	17950	17950	17950	0
40	20230711	193200	624454330	17950	17950	17950	17950	0
41	20230711	193100	624454330	17950	17950	17950	17950	0
42	20230711	193000	624454330	17950	17950	17950	17950	0
43	20230711	192900	624454330	17950	17950	17950	17950	0
44	20230711	192800	624454330	17950	17950	17950	17950	0
45	20230711	192700	624454330	17950	17950	17950	17950	0
46	20230711	192600	624454330	17950	17950	17950	17950	0
47	20230711	192500	624454330	17950	17950	17950	17950	0
48	20230711	192400	624454330	17950	17950	17950	17950	0
49	20230711	192300	624454330	17950	17950	17950	17950	0
50	20230711	192200	624454330	17950	17950	17950	17950	0
51	20230711	192100	624454330	17950	17950	17950	17950	0
52	20230711	192000	624454330	17950	17950	17950	17950	0
53	20230711	191900	624454330	17950	17950	17950	17950	0
54	20230711	191800	624454330	17950	17950	17950	17950	0
55	20230711	191700	624454330	17950	17950	17950	17950	0
56	20230711	191600	624454330	17950	17950	17950	17950	0
57	20230711	191500	624454330	17950	17950	17950	17950	0
58	20230711	191400	624454330	17950	17950	17950	17950	0
59	20230711	191300	624454330	17950	17950	17950	17950	0
60	20230711	191200	624454330	17950	17950	17950	17950	0
61	20230711	191100	624454330	17950	17950	17950	17950	0
62	20230711	191000	624454330	17950	17950	17950	17950	5045
63	20230711	190900	624454330	17950	17950	17950	17950	0
64	20230711	190800	624454330	17950	17950	17950	17950	0
65	20230711	190700	624454330	17950	17950	17950	17950	0
66	20230711	190600	624454330	17950	17950	17950	17950	0
67	20230711	190500	624454330	17950	17950	17950	17950	0
68	20230711	190400	624454330	17950	17950	17950	17950	0
69	20230711	190300	624454330	17950	17950	17950	17950	0
70	20230711	190200	624454330	17950	17950	17950	17950	0
71	20230711	190100	624454330	17950	17950	17950	17950	0
72	20230711	190000	624454330	17950	17950	17950	17950	0
73	20230711	185900	624454330	17950	17950	17950	17950	0
74	20230711	185800	624454330	17950	17950	17950	17950	0
75	20230711	185700	624454330	17950	17950	17950	17950	0
76	20230711	185600	624454330	17950	17950	17950	17950	0
77	20230711	185500	624454330	17950	17950	17950	17950	0
78	20230711	185400	624454330	17950	17950	17950	17950	0
79	20230711	185300	624454330	17950	17950	17950	17950	0
80	20230711	185200	624454330	17950	17950	17950	17950	0
81	20230711	185100	624454330	17950	17950	17950	17950	0
82	20230711	185000	624454330	17950	17950	17950	17950	0
83	20230711	184900	624454330	17950	17950	17950	17950	0
84	20230711	184800	624454330	17950	17950	17950	17950	0
85	20230711	184700	624454330	17950	17950	17950	17950	0
86	20230711	184600	624454330	17950	17950	17950	17950	0
87	20230711	184500	624454330	17950	17950	17950	17950	0
88	20230711	184400	624454330	17950	17950	17950	17950	0
89	20230711	184300	624454330	17950	17950	17950	17950	0
90	20230711	184200	624454330	17950	17950	17950	17950	0
91	20230711	184100	624454330	17950	17950	17950	17950	0
92	20230711	184000	624454330	17950	17950	17950	17950	5045
93	20230711	183900	624454330	17950	17950	17950	17950	0
94	20230711	183800	624454330	17950	17950	17950	17950	0
95	20230711	183700	624454330	17950	17950	17950	17950	0
96	20230711	183600	624454330	17950	17950	17950	17950	0
97	20230711	183500	624454330	17950	17950	17950	17950	0
98	20230711	183400	624454330	17950	17950	17950	17950	0
99	20230711	183300	624454330	17950	17950	17950	17950	0
100	20230711	183200	624454330	17950	17950	17950	17950	0
101	20230711	183100	624454330	17950	17950	17950	17950	0
102	20230711	183000	624454330	17950	17950	17950	17950	0
103	20230711	182900	624454330	17950	17950	17950	17950	0
104	20230711	182800	624454330	17950	17950	17950	17950	0
105	20230711	182700	624454330	17950	17950	17950	17950	0
106	20230711	182600	624454330	17950	17950	17950	17950	0
107	20230711	182500	624454330	17950	17950	17950	17950	0
108	20230711	182400	624454330	17950	17950	17950	17950	0
109	20230711	182300	624454330	17950	17950	17950	17950	0
110	20230711	182200	624454330	17950	17950	17950	17950	0
111	20230711	182100	624454330	17950	17950	17950	17950	0
112	20230711	182000	624454330	17950	17950	17950	17950	0
113	20230711	181900	624454330	17950	17950	17950	17950	0
114	20230711	181800	624454330	17950	17950	17950	17950	0
115	20230711	181700	624454330	17950	17950	17950	17950	0
116	20230711	181600	624454330	17950	17950	17950	17950	0
117	20230711	181500	624454330	17950	17950	17950	17950	0
118	20230711	181400	624454330	17950	17950	17950	17950	0
119	20230711	181300	624454330	17950	17950	17950	17950	0
120	20230711	181200	624454330	17950	17950	17950	17950	0
121	20230711	181100	624454330	17950	17950	17950	17950	0
122	20230711	181000	624454330	17950	17950	17950	17950	5045
123	20230711	180900	624454330	17950	17950	17950	17950	0
124	20230711	180800	624454330	17950	17950	17950	17950	0
125	20230711	180700	624454330	17950	17950	17950	17950	0
126	20230711	180600	624454330	17950	17950	17950	17950	0
127	20230711	180500	624454330	17950	17950	17950	17950	0
128	20230711	180400	624454330	17950	17950	17950	17950	0
129	20230711	180300	624454330	17950	17950	17950	17950	0
130	20230711	180200	624454330	17950	17950	17950	17950	0
131	20230711	180100	624454330	17950	17950	17950	17950	0
132	20230711	180000	624454330	17950	17950	17950	17950	0
133	20230711	175900	624454330	17950	17950	17950	17950	0
134	20230711	175800	624454330	17950	17950	17950	17950	0
135	20230711	175700	624454330	17950	17950	17950	17950	0
136	20230711	175600	624454330	17950	17950	17950	17950	0
137	20230711	175500	624454330	17950	17950	17950	17950	0
138	20230711	175400	624454330	17950	17950	17950	17950	0
139	20230711	175300	624454330	17950	17950	17950	17950	0
140	20230711	175200	624454330	17950	17950	17950	17950	0
141	20230711	175100	624454330	17950	17950	17950	17950	0
142	20230711	175000	624454330	17950	17950	17950	17950	0
143	20230711	174900	624454330	17950	17950	17950	17950	0
144	20230711	174800	624454330	17950	17950	17950	17950	0
145	20230711	174700	624454330	17950	17950	17950	17950	0
146	20230711	174600	624454330	17950	17950	17950	17950	0
147	20230711	174500	624454330	17950	17950	17950	17950	0
148	20230711	174400	624454330	17950	17950	17950	17950	0
149	20230711	174300	624454330	17950	17950	17950	17950	0
150	20230711	174200	624454330	17950	17950	17950	17950	0
151	20230711	174100	624454330	17950	17950	17950	17950	0
152	20230711	174000	624454330	17950	17950	17950	17950	5045
153	20230711	173900	624454330	17950	17950	17950	17950	0
154	20230711	173800	624454330	17950	17950	17950	17950	0
155	20230711	173700	624454330	17950	17950	17950	17950	0
156	20230711	173600	624454330	17950	17950	17950	17950	0
157	20230711	173500	624454330	17950	17950	17950	17950	0
158	20230711	173400	624454330	17950	17950	17950	17950	0
159	20230711	173300	624454330	17950	17950	17950	17950	0
160	20230711	173200	624454330	17950	17950	17950	17950	0
161	20230711	173100	624454330	17950	17950	17950	17950	0
162	20230711	173000	624454330	17950	17950	17950	17950	0
163	20230711	172900	624454330	17950	17950	17950	17950	0
164	20230711	172800	624454330	17950	17950	17950	17950	0
165	20230711	172700	624454330	17950	17950	17950	17950	0
166	20230711	172600	624454330	17950	17950	17950	17950	0
167	20230711	172500	624454330	17950	17950	17950	17950	0
168	20230711	172400	624454330	17950	17950	17950	17950	0
169	20230711	172300	624454330	17950	17950	17950	17950	0
170	20230711	172200	624454330	17950	17950	17950	17950	0
171	20230711	172100	624454330	17950	17950	17950	17950	0
172	20230711	172000	624454330	17950	17950	17950	17950	0
173	20230711	171900	624454330	17950	17950	17950	17950	0
174	20230711	171800	624454330	17950	17950	17950	17950	0
175	20230711	171700	624454330	17950	17950	17950	17950	0
176	20230711	171600	624454330	17950	17950	17950	17950	0
177	20230711	171500	624454330	17950	17950	17950	17950	0
178	20230711	171400	624454330	17950	17950	17950	17950	0
179	20230711	171300	624454330	17950	17950	17950	17950	0
180	20230711	171200	624454330	17950	17950	17950	17950	0
181	20230711	171100	624454330	17950	17950	17950	17950	0
182	20230711	171000	624454330	17950	17950	17950	17950	5045
183	20230711	170900	624454330	17950	17950	17950	17950	0
184	20230711	170800	624454330	17950	17950	17950	17950	0
185	20230711	170700	624454330	17950	17950	17950	17950	0
186	20230711	170600	624454330	17950	17950	17950	17950	0
187	20230711	170500	624454330	17950	17950	17950	17950	0
188	20230711	170400	624454330	17950	17950	17950	17950	0
189	20230711	170300	624454330	17950	17950	17950	17950	0
190	20230711	170200	624454330	17950	17950	17950	17950	0
191	20230711	170100	624454330	17950	17950	17950	17950	0
192	20230711	170000	624454330	17950	17950	17950	17950	0
193	20230711	165900	624454330	17950	17950	17950	17950	0
194	20230711	165800	624454330	17950	17950	17950	17950	0
195	20230711	165700	624454330	17950	17950	17950	17950	0
196	20230711	165600	624454330	17950	17950	17950	17950	0
197	20230711	165500	624454330	17950	17950	17950	17950	0
198	20230711	165400	624454330	17950	17950	17950	17950	0
199	20230711	165300	624454330	17950	17950	17950	17950	0
200	20230711	165200	624454330	17950	17950	17950	17950	0
201	20230711	165100	624454330	17950	17950	17950	17950	0
202	20230711	165000	624454330	17950	17950	17950	17950	0
203	20230711	164900	624454330	17950	17950	17950	17950	0
204	20230711	164800	624454330	17950	17950	17950	17950	0
205	20230711	164700	624454330	17950	17950	17950	17950	0
206	20230711	164600	624454330	17950	17950	17950	17950	0
207	20230711	164500	624454330	17950	17950	17950	17950	0
208	20230711	164400	624454330	17950	17950	17950	17950	0
209	20230711	164300	624454330	17950	17950	17950	17950	0
210	20230711	164200	624454330	17950	17950	17950	17950	0
211	20230711	164100	624454330	17950	17950	17950	17950	0
212	20230711	164000	624454330	17950	17950	17950	17950	5045
213	20230711	163900	624454330	17950	17950	17950	17950	0
214	20230711	163800	624454330	17950	17950	17950	17950	0
215	20230711	163700	624454330	17950	17950	17950	17950	0
216	20230711	163600	624454330	17950	17950	17950	17950	0
217	20230711	163500	624454330	17950	17950	17950	17950	0
218	20230711	163400	624454330	17950	17950	17950	17950	0
219	20230711	163300	624454330	17950	17950	17950	17950	0
220	20230711	163200	624454330	17950	17950	17950	17950	0
221	20230711	163100	624454330	17950	17950	17950	17950	0
222	20230711	163000	624454330	17950	17950	17950	17950	0
223	20230711	162900	624454330	17950	17950	17950	17950	0
224	20230711	162800	624454330	17950	17950	17950	17950	0
225	20230711	162700	624454330	17950	17950	17950	17950	0
226	20230711	162600	624454330	17950	17950	17950	17950	0
227	20230711	162500	624454330	17950	17950	17950	17950	0
228	20230711	162400	624454330	17950	17950	17950	17950	0
229	20230711	162300	624454330	17950	17950	17950	17950	0
230	20230711	162200	624454330	17950	17950	17950	17950	0
231	20230711	162100	624454330	17950	17950	17950	17950	0
232	20230711	162000	624454330	17950	17950	17950	17950	0
233	20230711	161900	624454330	17950	17950	17950	17950	0
234	20230711	161800	624454330	17950	17950	17950	17950	0
235	20230711	161700	624454330	17950	17950	17950	17950	0
236	20230711	161600	624454330	17950	17950	17950	17950	0
237	20230711	161500	624454330	17950	17950	17950	17950	0
238	20230711	161400	624454330	17950	17950	17950	17950	0
239	20230711	161300	624454330	17950	17950	17950	17950	0
240	20230711	161200	624454330	17950	17950	17950	17950	0
241	20230711	161100	624454330	17950	17950	17950	17950	0
242	20230711	161000	624454330	17950	17950	17950	17950	5045
243	20230711	160900	624454330	17950	17950	17950	17950	0
244	20230711	160800	624454330	17950	17950	17950	17950	0
245	20230711	160700	624454330	17950	17950	17950	17950	0
246	20230711	160600	624454330	17950	17950	17950	17950	0
247	20230711	160500	624454330	17950	17950	17950	17950	0
248	20230711	160400	624454330	17950	17950	17950	17950	0
249	20230711	160300	624454330	17950	17950	17950	17950	0
250	20230711	160200	624454330	17950	17950	17950	17950	0
251	20230711	160100	624454330	17950	17950	17950	17950	0
252	20230711	160000	624454330	17950	17950	17950	17950	0
253	20230711	155900	624454330	17950	17950	17950	17950	0
254	20230711	155800	624454330	17950	17950	17950	17950	0
255	20230711	155700	624454330	17950	17950	17950	17950	0
256	20230711	155600	624454330	17950	17950	17950	17950	0
257	20230711	155500	624454330	17950	17950	17950	17950	0
258	20230711	155400	624454330	17950	17950	17950	17950	0
259	20230711	155300	624454330	17950	17950	17950	17950	0
260	20230711	155200	624454330	17950	17950	17950	17950	0
261	20230711	155100	624454330	17950	17950	17950	17950	0
262	20230711	155000	624454330	17950	17950	17950	17950	0
263	20230711	154900	624454330	17950	17950	17950	17950	0
264	20230711	154800	624454330	17950	17950	17950	17950	0
265	20230711	154700	624454330	17950	17950	17950	17950	0
266	20230711	154600	624454330	17950	17950	17950	17950	0
267	20230711	154500	624454330	17950	17950	17950	17950	0
268	20230711	154400	624454330	17950	17950	17950	17950	0
269	20230711	154300	624454330	17950	17950	17950	17950	0
270	20230711	154200	624454330	17950	17950	17950	17950	0
271	20230711	154100	624454330	17950	17950	17950	17950	0
272	20230711	154000	624454330	17950	17950	17950	17950	5045
273	20230711	153900	624454330	17950	17950	17950	17950	0
274	20230711	153800	624454330	17950	17950	17950	17950	0
275	20230711	153700	624454330	17950	17950	17950	17950	0
276	20230711	153600	624454330	17950	17950	17950	17950	0
277	20230711	153500	624454330	17950	17950	17950	17950	0
278	20230711	153400	624454330	17950	17950	17950	17950	0
279	20230711	153300	624454330	17950	17950	17950	17950	0
280	20230711	153200	624454330	17950	17950	17950	17950	0
281	20230711	153100	624454330	17950	17950	17950	17950	0
282	20230711	153000	624454330	17950	17950	17950	17950	5045
283	20230711	152900	533896580	18000	18000	18000	18000	0
284	20230711	152800	533896580	18000	18000	18000	18000	0
285	20230711	152700	533896580	18000	18000	18000	18000	0
286	20230711	152600	533896580	18000	18000	18000	18000	0
287	20230711	152500	533896580	18000	18000	18000	18000	0
288	20230711	152400	533896580	18000	18000	18000	18000	0
289	20230711	152300	533896580	18000	18000	18000	18000	0
290	20230711	152200	533896580	18000	18000	18000	18000	0
291	20230711	152100	533896580	18000	18000	18000	18000	0
292	20230711	152000	533896580	18000	18000	18000	18000	0
293	20230711	151900	533896580	18000	17940	18000	17930	1965
294	20230711	151800	498572490	17850	17790	17850	17790	956
295	20230711	151700	481529630	17810	17810	17820	17810	216
296	20230711	151600	477680670	17810	17820	17820	17810	320
297	20230711	151500	471981410	17830	17810	17830	17810	622
298	20230711	151400	460893790	17810	17650	17810	17650	286
299	20230711	151300	455834260	17670	17670	17670	17670	0
300	20230711	151200	455834260	17670	17680	17680	17670	11
301	20230711	151100	455639880	17650	17650	17650	17650	6
302	20230711	151000	455533980	17650	17650	17650	17650	0
303	20230711	150900	455533980	17650	17680	17680	17650	310
304	20230711	150800	450061480	17690	17690	17690	17690	38
305	20230711	150700	449389260	17700	17680	17700	17680	148
306	20230711	150600	446770170	17680	17680	17680	17680	24
307	20230711	150500	446345850	17690	17690	17690	17690	1
308	20230711	150400	446328160	17650	17680	17680	17650	886
309	20230711	150300	430686320	17670	17670	17670	17670	0
310	20230711	150200	430686320	17670	17660	17670	17650	135
311	20230711	150100	428302170	17650	17650	17650	17650	0
312	20230711	150000	428302170	17650	17650	17650	17650	1
313	20230711	145900	428284520	17650	17650	17650	17650	24
314	20230711	145800	427860920	17650	17650	17650	17650	4
315	20230711	145700	427790320	17650	17650	17650	17650	20
316	20230711	145600	427437320	17660	17660	17660	17660	19
317	20230711	145500	427101780	17660	17660	17660	17660	20
318	20230711	145400	426748580	17660	17660	17660	17660	4
319	20230711	145300	426677940	17680	17660	17680	17660	21
320	20230711	145200	426307060	17660	17660	17660	17660	0
321	20230711	145100	426307060	17660	17660	17660	17660	20
322	20230711	145000	425953860	17680	17680	17680	17680	0
323	20230711	144900	425953860	17680	17670	17680	17670	28
324	20230711	144800	425459020	17670	17650	17670	17650	92
325	20230711	144700	423834620	17640	17640	17640	17640	0
326	20230711	144600	423834620	17640	17630	17640	17630	65
327	20230711	144500	422688320	17600	17600	17600	17600	0
328	20230711	144400	422688320	17600	17630	17630	17600	120
329	20230711	144300	420573320	17600	17600	17600	17600	0
330	20230711	144200	420573320	17600	17600	17600	17600	20
331	20230711	144100	420221320	17600	17600	17600	17600	0
332	20230711	144000	420221320	17600	17600	17600	17600	20
333	20230711	143900	419869320	17600	17600	17600	17600	0
334	20230711	143800	419869320	17600	17600	17600	17600	20
335	20230711	143700	419517320	17600	17600	17600	17600	0
336	20230711	143600	419517320	17600	17600	17600	17600	20
337	20230711	143500	419165320	17630	17620	17630	17620	300
338	20230711	143400	413877870	17600	17600	17600	17600	0
339	20230711	143300	413877870	17600	17620	17620	17600	43
340	20230711	143200	413120610	17630	17630	17630	17630	59
341	20230711	143100	412080440	17600	17600	17600	17600	20
342	20230711	143000	411728440	17630	17630	17630	17630	180
343	20230711	142900	408555040	17590	17590	17590	17590	20
344	20230711	142800	408203240	17640	17640	17640	17640	5
345	20230711	142700	408115040	17580	17580	17580	17580	120
346	20230711	142600	406005440	17580	17580	17580	17580	0
347	20230711	142500	406005440	17580	17580	17580	17580	20
348	20230711	142400	405653840	17580	17580	17580	17580	0
349	20230711	142300	405653840	17580	17580	17580	17580	0
350	20230711	142200	405653840	17580	17580	17580	17580	20
351	20230711	142100	405302240	17580	17580	17580	17580	0
352	20230711	142000	405302240	17580	17580	17580	17580	20
353	20230711	141900	404950640	17590	17580	17590	17580	496
354	20230711	141800	396228950	17570	17570	17570	17570	20
355	20230711	141700	395877550	17570	17570	17570	17570	4
356	20230711	141600	395807270	17570	17570	17570	17570	24
357	20230711	141500	395385590	17570	17580	17580	17570	83
358	20230711	141400	393926490	17580	17580	17580	17580	20
359	20230711	141300	393574890	17580	17580	17580	17580	4
360	20230711	141200	393504570	17580	17590	17590	17580	5
361	20230711	141100	393416660	17580	17580	17580	17580	0
362	20230711	141000	393416660	17580	17580	17580	17580	14
363	20230711	140900	393170540	17580	17580	17580	17580	20
364	20230711	140800	392818940	17580	17580	17580	17580	0
365	20230711	140700	392818940	17580	17580	17580	17580	20
366	20230711	140600	392467340	17580	17580	17580	17580	100
367	20230711	140500	390709340	17580	17580	17580	17580	20
368	20230711	140400	390357740	17580	17580	17580	17580	0
369	20230711	140300	390357740	17580	17580	17580	17580	20
370	20230711	140200	390006140	17580	17580	17580	17580	0
371	20230711	140100	390006140	17580	17580	17580	17580	20
372	20230711	140000	389654540	17670	17670	17670	17670	0
373	20230711	135900	389654540	17670	17670	17670	17670	1
374	20230711	135800	389636870	17580	17580	17580	17580	20
375	20230711	135700	389285270	17580	17580	17580	17580	1
376	20230711	135600	389267690	17590	17580	17590	17580	126
377	20230711	135500	387051550	17590	17590	17590	17590	53
378	20230711	135400	386119280	17580	17590	17590	17580	65
379	20230711	135300	384975980	17580	17580	17580	17580	0
380	20230711	135200	384975980	17580	17590	17590	17580	22
381	20230711	135100	384589200	17580	17580	17580	17580	0
382	20230711	135000	384589200	17580	17580	17580	17580	20
383	20230711	134900	384237600	17580	17580	17580	17580	0
384	20230711	134800	384237600	17580	17580	17580	17580	20
385	20230711	134700	383886000	17580	17580	17580	17580	0
386	20230711	134600	383886000	17580	17580	17580	17580	0
387	20230711	134500	383886000	17580	17600	17600	17580	1020
388	20230711	134400	365952450	17600	17610	17610	17600	200
389	20230711	134300	362431540	17610	17610	17610	17610	185
390	20230711	134200	359173690	17610	17610	17610	17610	0
391	20230711	134100	359173690	17610	17610	17610	17610	20
392	20230711	134000	358821490	17610	17610	17610	17610	0
393	20230711	133900	358821490	17610	17610	17610	17610	20
394	20230711	133800	358469290	17610	17610	17610	17610	0
395	20230711	133700	358469290	17610	17610	17610	17610	20
396	20230711	133600	358117090	17670	17670	17670	17670	1
397	20230711	133500	358099420	17610	17610	17610	17610	20
398	20230711	133400	357747220	17610	17610	17610	17610	0
399	20230711	133300	357747220	17610	17610	17610	17610	0
400	20230711	133200	357747220	17610	17610	17610	17610	20
401	20230711	133100	357395020	17670	17600	17670	17600	235
402	20230711	133000	353249990	17600	17600	17640	17600	221
403	20230711	132900	349360350	17620	17610	17620	17610	175
404	20230711	132800	346277050	17590	17590	17590	17590	20
405	20230711	132700	345925250	17610	17610	17610	17610	0
406	20230711	132600	345925250	17610	17590	17610	17590	169
407	20230711	132500	342949560	17620	17620	17620	17620	69
408	20230711	132400	341733780	17580	17580	17580	17580	20
409	20230711	132300	341382180	17580	17580	17580	17580	0
410	20230711	132200	341382180	17580	17580	17580	17580	0
411	20230711	132100	341382180	17580	17580	17580	17580	20
412	20230711	132000	341030580	17590	17590	17590	17590	1
413	20230711	131900	341012990	17620	17570	17620	17570	21
414	20230711	131800	340643970	17570	17570	17570	17570	0
415	20230711	131700	340643970	17570	17580	17580	17570	76
416	20230711	131600	339308090	17580	17580	17580	17580	0
417	20230711	131500	339308090	17580	17600	17600	17580	171
418	20230711	131400	336299030	17600	17650	17650	17600	1234
419	20230711	131300	314537310	17660	17660	17660	17660	230
420	20230711	131200	310475510	17660	17660	17660	17660	0
421	20230711	131100	310475510	17660	17660	17660	17660	20
422	20230711	131000	310122310	17660	17660	17660	17660	0
423	20230711	130900	310122310	17660	17660	17660	17660	1
424	20230711	130800	310104650	17660	17660	17660	17660	20
425	20230711	130700	309751450	17660	17660	17660	17660	0
426	20230711	130600	309751450	17660	17660	17660	17660	320
427	20230711	130500	304100250	17660	17660	17660	17660	0
428	20230711	130400	304100250	17660	17690	17690	17660	21
429	20230711	130300	303729360	17660	17660	17660	17660	0
430	20230711	130200	303729360	17660	17660	17660	17660	20
431	20230711	130100	303376160	17690	17690	17690	17690	89
432	20230711	130000	301801750	17660	17660	17660	17660	21
433	20230711	125900	301430890	17660	17660	17660	17660	0
434	20230711	125800	301430890	17660	17660	17660	17660	20
435	20230711	125700	301077690	17660	17660	17660	17660	0
436	20230711	125600	301077690	17660	17660	17660	17660	0
437	20230711	125500	301077690	17660	17660	17660	17660	20
438	20230711	125400	300724490	17660	17660	17660	17660	0
439	20230711	125300	300724490	17660	17660	17660	17660	20
440	20230711	125200	300371290	17660	17660	17660	17660	0
441	20230711	125100	300371290	17660	17660	17660	17660	20
442	20230711	125000	300018090	17660	17660	17660	17660	0
443	20230711	124900	300018090	17660	17650	17660	17650	90
444	20230711	124800	298428890	17660	17660	17660	17660	100
445	20230711	124700	296662890	17660	17650	17660	17650	120
446	20230711	124600	294543890	17650	17650	17650	17650	0
447	20230711	124500	294543890	17650	17650	17650	17650	0
448	20230711	124400	294543890	17650	17650	17650	17650	20
449	20230711	124300	294190890	17650	17650	17650	17650	0
450	20230711	124200	294190890	17650	17650	17650	17650	20
451	20230711	124100	293837890	17650	17650	17650	17650	0
452	20230711	124000	293837890	17650	17650	17650	17650	20
453	20230711	123900	293484890	17660	17660	17660	17660	0
454	20230711	123800	293484890	17660	17650	17660	17650	424
455	20230711	123700	286000250	17660	17640	17660	17640	565
456	20230711	123600	276026240	17640	17650	17650	17640	755
457	20230711	123500	262703230	17660	17660	17660	17660	193
458	20230711	123400	259294850	17660	17660	17660	17660	20
459	20230711	123300	258941650	17660	17660	17660	17660	0
460	20230711	123200	258941650	17660	17660	17660	17660	0
461	20230711	123100	258941650	17660	17660	17660	17660	24
462	20230711	123000	258517810	17660	17660	17660	17660	8
463	20230711	122900	258376530	17660	17660	17670	17660	224
464	20230711	122800	254419690	17660	17660	17670	17660	404
465	20230711	122700	247283050	17660	17660	17660	17660	24
466	20230711	122600	246859210	17660	17660	17660	17660	0
467	20230711	122500	246859210	17660	17660	17660	17660	24
468	20230711	122400	246435370	17660	17660	17660	17660	4
469	20230711	122300	246364730	17660	17660	17660	17660	24
470	20230711	122200	245940890	17660	17660	17660	17660	0
471	20230711	122100	245940890	17660	17660	17660	17660	4
472	20230711	122000	245870250	17660	17660	17660	17660	24
473	20230711	121900	245446410	17660	17660	17660	17660	0
474	20230711	121800	245446410	17660	17660	17660	17660	20
475	20230711	121700	245093210	17660	17660	17660	17660	0
476	20230711	121600	245093210	17660	17660	17660	17660	20
477	20230711	121500	244740010	17660	17660	17660	17660	0
478	20230711	121400	244740010	17660	17660	17660	17660	20
479	20230711	121300	244386810	17660	17660	17660	17660	0
480	20230711	121200	244386810	17660	17660	17660	17660	20
481	20230711	121100	244033610	17660	17660	17660	17660	300
482	20230711	121000	238735610	17660	17660	17660	17660	20
483	20230711	120900	238382410	17660	17660	17660	17660	0
484	20230711	120800	238382410	17660	17660	17660	17660	5
485	20230711	120700	238294110	17660	17660	17660	17660	20
486	20230711	120600	237940910	17660	17660	17660	17660	0
487	20230711	120500	237940910	17660	17670	17670	17660	21
488	20230711	120400	237570040	17670	17670	17670	17670	0
489	20230711	120300	237570040	17670	17670	17670	17670	5
490	20230711	120200	237481690	17670	17670	17670	17670	0
491	20230711	120100	237481690	17670	17670	17670	17670	43
492	20230711	120000	236721880	17670	17670	17670	17670	1
493	20230711	115900	236704210	17670	17670	17670	17670	33
494	20230711	115800	236121100	17680	17680	17680	17680	0
495	20230711	115700	236121100	17680	17670	17680	17670	36
496	20230711	115600	235484820	17660	17660	17660	17660	0
497	20230711	115500	235484820	17660	17660	17660	17660	0
498	20230711	115400	235484820	17660	17660	17660	17660	20
499	20230711	115300	235131620	17650	17650	17650	17650	0
500	20230711	115200	235131620	17650	17650	17650	17650	20
501	20230711	115100	234778620	17650	17650	17650	17650	0
502	20230711	115000	234778620	17650	17650	17650	17650	20
503	20230711	114900	234425620	17660	17660	17660	17660	0
504	20230711	114800	234425620	17660	17660	17660	17660	24
505	20230711	114700	234001780	17660	17660	17660	17660	0
506	20230711	114600	234001780	17660	17660	17660	17660	65
507	20230711	114500	232853880	17690	17690	17690	17690	0
508	20230711	114400	232853880	17690	17690	17690	17690	1
509	20230711	114300	232836190	17660	17660	17660	17660	20
510	20230711	114200	232482990	17660	17660	17660	17660	0
511	20230711	114100	232482990	17660	17660	17660	17660	20
512	20230711	114000	232129790	17660	17660	17660	17660	0
513	20230711	113900	232129790	17660	17660	17660	17660	20
514	20230711	113800	231776590	17660	17660	17660	17660	0
515	20230711	113700	231776590	17660	17660	17660	17660	20
516	20230711	113600	231423390	17660	17660	17660	17660	0
517	20230711	113500	231423390	17660	17660	17660	17660	20
518	20230711	113400	231070190	17660	17660	17660	17660	50
519	20230711	113300	230187190	17660	17660	17660	17660	20
520	20230711	113200	229833990	17660	17660	17660	17660	0
521	20230711	113100	229833990	17660	17660	17660	17660	261
522	20230711	113000	225224730	17650	17660	17660	17650	15
523	20230711	112900	224959880	17660	17660	17660	17660	0
524	20230711	112800	224959880	17660	17660	17660	17660	20
525	20230711	112700	224606680	17660	17660	17660	17660	0
526	20230711	112600	224606680	17660	17660	17660	17660	20
527	20230711	112500	224253480	17660	17660	17660	17660	1
528	20230711	112400	224235820	17690	17660	17690	17660	21
529	20230711	112300	223864930	17660	17660	17660	17660	0
530	20230711	112200	223864930	17660	17660	17660	17660	20
531	20230711	112100	223511730	17660	17660	17660	17660	0
532	20230711	112000	223511730	17660	17660	17660	17660	20
533	20230711	111900	223158530	17660	17660	17660	17660	0
534	20230711	111800	223158530	17660	17660	17660	17660	0
535	20230711	111700	223158530	17660	17660	17660	17660	520
536	20230711	111600	213975330	17660	17660	17660	17660	0
537	20230711	111500	213975330	17660	17660	17660	17660	20
538	20230711	111400	213622130	17660	17670	17670	17660	500
539	20230711	111300	204791340	17670	17670	17670	17670	20
540	20230711	111200	204437940	17660	17660	17660	17660	0
541	20230711	111100	204437940	17660	17660	17660	17660	20
542	20230711	111000	204084740	17650	17650	17650	17650	0
543	20230711	110900	204084740	17650	17650	17650	17650	20
544	20230711	110800	203731740	17660	17660	17660	17660	1
545	20230711	110700	203714080	17650	17650	17650	17650	0
546	20230711	110600	203714080	17650	17650	17650	17650	20
547	20230711	110500	203361080	17640	17640	17640	17640	0
548	20230711	110400	203361080	17640	17640	17640	17640	20
549	20230711	110300	203008280	17640	17640	17640	17640	0
550	20230711	110200	203008280	17640	17640	17640	17640	20
551	20230711	110100	202655480	17660	17660	17660	17660	0
552	20230711	110000	202655480	17660	17660	17660	17660	20
553	20230711	105900	202302280	17800	17800	17800	17800	1
554	20230711	105800	202284480	17650	17650	17650	17650	20
555	20230711	105700	201931480	17800	17640	17800	17640	786
556	20230711	105600	187988680	17630	17630	17630	17630	20
557	20230711	105500	187636080	17630	17630	17630	17630	0
558	20230711	105400	187636080	17630	17630	17630	17630	31
559	20230711	105300	187089550	17630	17700	17700	17630	1011
560	20230711	105200	169197760	17710	17720	17720	17710	47
561	20230711	105100	168365080	17720	17720	17720	17720	21
562	20230711	105000	167992960	17720	17720	17720	17720	0
563	20230711	104900	167992960	17720	17720	17720	17720	20
564	20230711	104800	167638560	17720	17720	17720	17720	0
565	20230711	104700	167638560	17720	17720	17720	17720	20
566	20230711	104600	167284160	17720	17720	17720	17720	0
567	20230711	104500	167284160	17720	17720	17720	17720	20
568	20230711	104400	166929760	17750	17750	17750	17750	0
569	20230711	104300	166929760	17750	17750	17750	17750	59
570	20230711	104200	165882510	17750	17750	17750	17750	0
571	20230711	104100	165882510	17750	17750	17750	17750	0
572	20230711	104000	165882510	17750	17750	17750	17750	20
573	20230711	103900	165527510	17750	17750	17750	17750	0
574	20230711	103800	165527510	17750	17750	17750	17750	20
575	20230711	103700	165172510	17830	17830	17830	17830	9
576	20230711	103600	165012040	17870	17870	17870	17870	0
577	20230711	103500	165012040	17870	17870	17870	17870	0
578	20230711	103400	165012040	17870	17870	17870	17870	0
579	20230711	103300	165012040	17870	17870	17870	17870	0
580	20230711	103200	165012040	17870	17780	17870	17780	42
581	20230711	103100	164263480	17770	17700	17770	17700	322
582	20230711	103000	158548630	17710	17710	17710	17710	1
583	20230711	102900	158530920	17720	17720	17720	17720	0
584	20230711	102800	158530920	17720	17720	17720	17720	0
585	20230711	102700	158530920	17720	17720	17720	17720	10
586	20230711	102600	158353720	17720	17720	17720	17720	0
587	20230711	102500	158353720	17720	17720	17720	17720	0
588	20230711	102400	158353720	17720	17700	17720	17700	49
589	20230711	102300	157486080	17690	17690	17690	17690	2
590	20230711	102200	157450700	17700	17700	17700	17700	0
591	20230711	102100	157450700	17700	17700	17700	17700	8
592	20230711	102000	157309100	17700	17700	17700	17700	50
593	20230711	101900	156424100	17700	17700	17700	17700	2
594	20230711	101800	156388700	17830	17830	17830	17830	0
595	20230711	101700	156388700	17830	17680	17830	17680	358
596	20230711	101600	150056300	17670	17670	17670	17670	151
597	20230711	101500	147388130	17670	17660	17670	17660	66
598	20230711	101400	146222560	17550	17790	17790	17550	1754
599	20230711	101300	115267380	17790	17790	17790	17790	0
600	20230711	101200	115267380	17790	17790	17790	17790	40
601	20230711	101100	114555780	17790	17840	17840	17790	1188
602	20230711	101000	93387270	17850	17850	17850	17850	116
603	20230711	100900	91316670	17900	17900	17900	17900	0
604	20230711	100800	91316670	17900	17900	17900	17900	2
605	20230711	100700	91280870	17900	17900	17900	17900	0
606	20230711	100600	91280870	17900	17900	17900	17900	0
607	20230711	100500	91280870	17900	17900	17900	17900	0
608	20230711	100400	91280870	17900	17900	17900	17900	0
609	20230711	100300	91280870	17900	17900	17900	17900	10
610	20230711	100200	91101870	17900	17900	17900	17900	0
611	20230711	100100	91101870	17900	17900	17900	17900	123
612	20230711	100000	88900170	17900	17900	17900	17900	4
613	20230711	095900	88828570	17990	17990	17990	17990	0
614	20230711	095800	88828570	17990	17990	17990	17990	3
615	20230711	095700	88774600	18000	18000	18000	18000	0
616	20230711	095600	88774600	18000	17980	18000	17980	27
617	20230711	095500	88288620	18000	17900	18000	17900	707
618	20230711	095400	75565420	17990	17990	17990	17990	0
619	20230711	095300	75565420	17990	17990	17990	17990	0
620	20230711	095200	75565420	17990	17990	17990	17990	0
621	20230711	095100	75565420	17990	17990	17990	17990	2
622	20230711	095000	75529440	18000	18000	18000	18000	0
623	20230711	094900	75529440	18000	17970	18000	17970	500
624	20230711	094800	66532590	17980	17980	17980	17980	0
625	20230711	094700	66532590	17980	17980	17980	17980	0
626	20230711	094600	66532590	17980	17980	17980	17980	0
627	20230711	094500	66532590	17980	17980	17980	17980	0
628	20230711	094400	66532590	17980	17980	17980	17980	0
629	20230711	094300	66532590	17980	17980	17980	17980	10
630	20230711	094200	66352790	17980	17980	17980	17980	0
631	20230711	094100	66352790	17980	17980	17980	17980	0
632	20230711	094000	66352790	17980	17980	17980	17980	0
633	20230711	093900	66352790	17980	17980	17980	17980	10
634	20230711	093800	66172990	17980	17980	17980	17980	0
635	20230711	093700	66172990	17980	17980	17980	17980	0
636	20230711	093600	66172990	17980	17980	17980	17980	1
637	20230711	093500	66155010	17990	17990	17990	17990	23
638	20230711	093400	65741240	17990	17990	17990	17990	7
639	20230711	093300	65615310	17990	17990	17990	17990	0
640	20230711	093200	65615310	17990	17990	17990	17990	0
641	20230711	093100	65615310	17990	17990	17990	17990	2
642	20230711	093000	65579330	17990	17990	17990	17990	0
643	20230711	092900	65579330	17990	17980	17990	17980	100
644	20230711	092800	63780400	18000	18000	18000	18000	0
645	20230711	092700	63780400	18000	18000	18000	18000	200
646	20230711	092600	60180400	18000	18000	18000	18000	0
647	20230711	092500	60180400	18000	18000	18000	18000	0
648	20230711	092400	60180400	18000	18000	18000	18000	0
649	20230711	092300	60180400	18000	18000	18000	18000	0
650	20230711	092200	60180400	18000	17990	18000	17980	205
651	20230711	092100	56491490	18000	18000	18000	18000	0
652	20230711	092000	56491490	18000	18000	18070	18000	971
653	20230711	091900	39013420	17980	17980	17980	17980	0
654	20230711	091800	39013420	17980	17980	17980	17980	0
655	20230711	091700	39013420	17980	17980	17980	17980	5
656	20230711	091600	38923520	18000	17970	18000	17970	53
657	20230711	091500	37971040	17970	17980	18000	17970	501
658	20230711	091400	28954600	18000	17990	18000	17990	1000
659	20230711	091300	10954630	17840	17820	17840	17820	12
660	20230711	091200	10740710	17810	17810	17810	17810	0
661	20230711	091100	10740710	17810	17790	17810	17760	23
662	20230711	091000	10331740	17790	17790	17790	17790	0
663	20230711	090900	10331740	17790	17800	17800	17790	3
664	20230711	090800	10278350	17790	17810	17960	17790	135
665	20230711	090700	7873950	17810	17800	17810	17800	7
666	20230711	090600	7749320	17800	17900	17900	17800	171
667	20230711	090500	4695520	18060	18060	18060	18060	0
668	20230711	090400	4695520	18060	17790	18080	17790	14
669	20230711	090300	4443050	17790	18240	18240	17790	231
670	20230711	090200	305420	17900	17900	17900	17900	0
671	20230711	090100	305420	17900	17970	17970	17900	17
672	20230711	090000	0	17970	17970	17970	17970	0