KissMeData/223250/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	202100	228922990	12420	12420	12420	12420	123
3	20230711	202000	228922990	12420	12420	12420	12420	0
4	20230711	201900	228922990	12420	12420	12420	12420	0
5	20230711	201800	228922990	12420	12420	12420	12420	0
6	20230711	201700	228922990	12420	12420	12420	12420	0
7	20230711	201600	228922990	12420	12420	12420	12420	0
8	20230711	201500	228922990	12420	12420	12420	12420	0
9	20230711	201400	228922990	12420	12420	12420	12420	0
10	20230711	201300	228922990	12420	12420	12420	12420	0
11	20230711	201200	228922990	12420	12420	12420	12420	0
12	20230711	201100	228922990	12420	12420	12420	12420	0
13	20230711	201000	228922990	12420	12420	12420	12420	0
14	20230711	200900	228922990	12420	12420	12420	12420	0
15	20230711	200800	228922990	12420	12420	12420	12420	0
16	20230711	200700	228922990	12420	12420	12420	12420	0
17	20230711	200600	228922990	12420	12420	12420	12420	0
18	20230711	200500	228922990	12420	12420	12420	12420	0
19	20230711	200400	228922990	12420	12420	12420	12420	0
20	20230711	200300	228922990	12420	12420	12420	12420	0
21	20230711	200200	228922990	12420	12420	12420	12420	0
22	20230711	200100	228922990	12420	12420	12420	12420	0
23	20230711	200000	228922990	12420	12420	12420	12420	0
24	20230711	195900	228922990	12420	12420	12420	12420	0
25	20230711	195800	228922990	12420	12420	12420	12420	0
26	20230711	195700	228922990	12420	12420	12420	12420	0
27	20230711	195600	228922990	12420	12420	12420	12420	0
28	20230711	195500	228922990	12420	12420	12420	12420	0
29	20230711	195400	228922990	12420	12420	12420	12420	0
30	20230711	195300	228922990	12420	12420	12420	12420	0
31	20230711	195200	228922990	12420	12420	12420	12420	0
32	20230711	195100	228922990	12420	12420	12420	12420	123
33	20230711	195000	228922990	12420	12420	12420	12420	0
34	20230711	194900	228922990	12420	12420	12420	12420	0
35	20230711	194800	228922990	12420	12420	12420	12420	0
36	20230711	194700	228922990	12420	12420	12420	12420	0
37	20230711	194600	228922990	12420	12420	12420	12420	0
38	20230711	194500	228922990	12420	12420	12420	12420	0
39	20230711	194400	228922990	12420	12420	12420	12420	0
40	20230711	194300	228922990	12420	12420	12420	12420	0
41	20230711	194200	228922990	12420	12420	12420	12420	0
42	20230711	194100	228922990	12420	12420	12420	12420	0
43	20230711	194000	228922990	12420	12420	12420	12420	0
44	20230711	193900	228922990	12420	12420	12420	12420	0
45	20230711	193800	228922990	12420	12420	12420	12420	0
46	20230711	193700	228922990	12420	12420	12420	12420	0
47	20230711	193600	228922990	12420	12420	12420	12420	0
48	20230711	193500	228922990	12420	12420	12420	12420	0
49	20230711	193400	228922990	12420	12420	12420	12420	0
50	20230711	193300	228922990	12420	12420	12420	12420	0
51	20230711	193200	228922990	12420	12420	12420	12420	0
52	20230711	193100	228922990	12420	12420	12420	12420	0
53	20230711	193000	228922990	12420	12420	12420	12420	0
54	20230711	192900	228922990	12420	12420	12420	12420	0
55	20230711	192800	228922990	12420	12420	12420	12420	0
56	20230711	192700	228922990	12420	12420	12420	12420	0
57	20230711	192600	228922990	12420	12420	12420	12420	0
58	20230711	192500	228922990	12420	12420	12420	12420	0
59	20230711	192400	228922990	12420	12420	12420	12420	0
60	20230711	192300	228922990	12420	12420	12420	12420	0
61	20230711	192200	228922990	12420	12420	12420	12420	0
62	20230711	192100	228922990	12420	12420	12420	12420	123
63	20230711	192000	228922990	12420	12420	12420	12420	0
64	20230711	191900	228922990	12420	12420	12420	12420	0
65	20230711	191800	228922990	12420	12420	12420	12420	0
66	20230711	191700	228922990	12420	12420	12420	12420	0
67	20230711	191600	228922990	12420	12420	12420	12420	0
68	20230711	191500	228922990	12420	12420	12420	12420	0
69	20230711	191400	228922990	12420	12420	12420	12420	0
70	20230711	191300	228922990	12420	12420	12420	12420	0
71	20230711	191200	228922990	12420	12420	12420	12420	0
72	20230711	191100	228922990	12420	12420	12420	12420	0
73	20230711	191000	228922990	12420	12420	12420	12420	0
74	20230711	190900	228922990	12420	12420	12420	12420	0
75	20230711	190800	228922990	12420	12420	12420	12420	0
76	20230711	190700	228922990	12420	12420	12420	12420	0
77	20230711	190600	228922990	12420	12420	12420	12420	0
78	20230711	190500	228922990	12420	12420	12420	12420	0
79	20230711	190400	228922990	12420	12420	12420	12420	0
80	20230711	190300	228922990	12420	12420	12420	12420	0
81	20230711	190200	228922990	12420	12420	12420	12420	0
82	20230711	190100	228922990	12420	12420	12420	12420	0
83	20230711	190000	228922990	12420	12420	12420	12420	0
84	20230711	185900	228922990	12420	12420	12420	12420	0
85	20230711	185800	228922990	12420	12420	12420	12420	0
86	20230711	185700	228922990	12420	12420	12420	12420	0
87	20230711	185600	228922990	12420	12420	12420	12420	0
88	20230711	185500	228922990	12420	12420	12420	12420	0
89	20230711	185400	228922990	12420	12420	12420	12420	0
90	20230711	185300	228922990	12420	12420	12420	12420	0
91	20230711	185200	228922990	12420	12420	12420	12420	0
92	20230711	185100	228922990	12420	12420	12420	12420	123
93	20230711	185000	228922990	12420	12420	12420	12420	0
94	20230711	184900	228922990	12420	12420	12420	12420	0
95	20230711	184800	228922990	12420	12420	12420	12420	0
96	20230711	184700	228922990	12420	12420	12420	12420	0
97	20230711	184600	228922990	12420	12420	12420	12420	0
98	20230711	184500	228922990	12420	12420	12420	12420	0
99	20230711	184400	228922990	12420	12420	12420	12420	0
100	20230711	184300	228922990	12420	12420	12420	12420	0
101	20230711	184200	228922990	12420	12420	12420	12420	0
102	20230711	184100	228922990	12420	12420	12420	12420	0
103	20230711	184000	228922990	12420	12420	12420	12420	0
104	20230711	183900	228922990	12420	12420	12420	12420	0
105	20230711	183800	228922990	12420	12420	12420	12420	0
106	20230711	183700	228922990	12420	12420	12420	12420	0
107	20230711	183600	228922990	12420	12420	12420	12420	0
108	20230711	183500	228922990	12420	12420	12420	12420	0
109	20230711	183400	228922990	12420	12420	12420	12420	0
110	20230711	183300	228922990	12420	12420	12420	12420	0
111	20230711	183200	228922990	12420	12420	12420	12420	0
112	20230711	183100	228922990	12420	12420	12420	12420	0
113	20230711	183000	228922990	12420	12420	12420	12420	0
114	20230711	182900	228922990	12420	12420	12420	12420	0
115	20230711	182800	228922990	12420	12420	12420	12420	0
116	20230711	182700	228922990	12420	12420	12420	12420	0
117	20230711	182600	228922990	12420	12420	12420	12420	0
118	20230711	182500	228922990	12420	12420	12420	12420	0
119	20230711	182400	228922990	12420	12420	12420	12420	0
120	20230711	182300	228922990	12420	12420	12420	12420	0
121	20230711	182200	228922990	12420	12420	12420	12420	0
122	20230711	182100	228922990	12420	12420	12420	12420	123
123	20230711	182000	228922990	12420	12420	12420	12420	0
124	20230711	181900	228922990	12420	12420	12420	12420	0
125	20230711	181800	228922990	12420	12420	12420	12420	0
126	20230711	181700	228922990	12420	12420	12420	12420	0
127	20230711	181600	228922990	12420	12420	12420	12420	0
128	20230711	181500	228922990	12420	12420	12420	12420	0
129	20230711	181400	228922990	12420	12420	12420	12420	0
130	20230711	181300	228922990	12420	12420	12420	12420	0
131	20230711	181200	228922990	12420	12420	12420	12420	0
132	20230711	181100	228922990	12420	12420	12420	12420	0
133	20230711	181000	228922990	12420	12420	12420	12420	0
134	20230711	180900	228922990	12420	12420	12420	12420	0
135	20230711	180800	228922990	12420	12420	12420	12420	0
136	20230711	180700	228922990	12420	12420	12420	12420	0
137	20230711	180600	228922990	12420	12420	12420	12420	0
138	20230711	180500	228922990	12420	12420	12420	12420	0
139	20230711	180400	228922990	12420	12420	12420	12420	0
140	20230711	180300	228922990	12420	12420	12420	12420	0
141	20230711	180200	228922990	12420	12420	12420	12420	0
142	20230711	180100	228922990	12420	12420	12420	12420	0
143	20230711	180000	228922990	12420	12420	12420	12420	0
144	20230711	175900	228922990	12420	12420	12420	12420	0
145	20230711	175800	228922990	12420	12420	12420	12420	0
146	20230711	175700	228922990	12420	12420	12420	12420	0
147	20230711	175600	228922990	12420	12420	12420	12420	0
148	20230711	175500	228922990	12420	12420	12420	12420	0
149	20230711	175400	228922990	12420	12420	12420	12420	0
150	20230711	175300	228922990	12420	12420	12420	12420	0
151	20230711	175200	228922990	12420	12420	12420	12420	0
152	20230711	175100	228922990	12420	12420	12420	12420	123
153	20230711	175000	228922990	12420	12420	12420	12420	0
154	20230711	174900	228922990	12420	12420	12420	12420	0
155	20230711	174800	228922990	12420	12420	12420	12420	0
156	20230711	174700	228922990	12420	12420	12420	12420	0
157	20230711	174600	228922990	12420	12420	12420	12420	0
158	20230711	174500	228922990	12420	12420	12420	12420	0
159	20230711	174400	228922990	12420	12420	12420	12420	0
160	20230711	174300	228922990	12420	12420	12420	12420	0
161	20230711	174200	228922990	12420	12420	12420	12420	0
162	20230711	174100	228922990	12420	12420	12420	12420	0
163	20230711	174000	228922990	12420	12420	12420	12420	0
164	20230711	173900	228922990	12420	12420	12420	12420	0
165	20230711	173800	228922990	12420	12420	12420	12420	0
166	20230711	173700	228922990	12420	12420	12420	12420	0
167	20230711	173600	228922990	12420	12420	12420	12420	0
168	20230711	173500	228922990	12420	12420	12420	12420	0
169	20230711	173400	228922990	12420	12420	12420	12420	0
170	20230711	173300	228922990	12420	12420	12420	12420	0
171	20230711	173200	228922990	12420	12420	12420	12420	0
172	20230711	173100	228922990	12420	12420	12420	12420	0
173	20230711	173000	228922990	12420	12420	12420	12420	0
174	20230711	172900	228922990	12420	12420	12420	12420	0
175	20230711	172800	228922990	12420	12420	12420	12420	0
176	20230711	172700	228922990	12420	12420	12420	12420	0
177	20230711	172600	228922990	12420	12420	12420	12420	0
178	20230711	172500	228922990	12420	12420	12420	12420	0
179	20230711	172400	228922990	12420	12420	12420	12420	0
180	20230711	172300	228922990	12420	12420	12420	12420	0
181	20230711	172200	228922990	12420	12420	12420	12420	0
182	20230711	172100	228922990	12420	12420	12420	12420	123
183	20230711	172000	228922990	12420	12420	12420	12420	0
184	20230711	171900	228922990	12420	12420	12420	12420	0
185	20230711	171800	228922990	12420	12420	12420	12420	0
186	20230711	171700	228922990	12420	12420	12420	12420	0
187	20230711	171600	228922990	12420	12420	12420	12420	0
188	20230711	171500	228922990	12420	12420	12420	12420	0
189	20230711	171400	228922990	12420	12420	12420	12420	0
190	20230711	171300	228922990	12420	12420	12420	12420	0
191	20230711	171200	228922990	12420	12420	12420	12420	0
192	20230711	171100	228922990	12420	12420	12420	12420	0
193	20230711	171000	228922990	12420	12420	12420	12420	0
194	20230711	170900	228922990	12420	12420	12420	12420	0
195	20230711	170800	228922990	12420	12420	12420	12420	0
196	20230711	170700	228922990	12420	12420	12420	12420	0
197	20230711	170600	228922990	12420	12420	12420	12420	0
198	20230711	170500	228922990	12420	12420	12420	12420	0
199	20230711	170400	228922990	12420	12420	12420	12420	0
200	20230711	170300	228922990	12420	12420	12420	12420	0
201	20230711	170200	228922990	12420	12420	12420	12420	0
202	20230711	170100	228922990	12420	12420	12420	12420	0
203	20230711	170000	228922990	12420	12420	12420	12420	0
204	20230711	165900	228922990	12420	12420	12420	12420	0
205	20230711	165800	228922990	12420	12420	12420	12420	0
206	20230711	165700	228922990	12420	12420	12420	12420	0
207	20230711	165600	228922990	12420	12420	12420	12420	0
208	20230711	165500	228922990	12420	12420	12420	12420	0
209	20230711	165400	228922990	12420	12420	12420	12420	0
210	20230711	165300	228922990	12420	12420	12420	12420	0
211	20230711	165200	228922990	12420	12420	12420	12420	0
212	20230711	165100	228922990	12420	12420	12420	12420	123
213	20230711	165000	228922990	12420	12420	12420	12420	0
214	20230711	164900	228922990	12420	12420	12420	12420	0
215	20230711	164800	228922990	12420	12420	12420	12420	0
216	20230711	164700	228922990	12420	12420	12420	12420	0
217	20230711	164600	228922990	12420	12420	12420	12420	0
218	20230711	164500	228922990	12420	12420	12420	12420	0
219	20230711	164400	228922990	12420	12420	12420	12420	0
220	20230711	164300	228922990	12420	12420	12420	12420	0
221	20230711	164200	228922990	12420	12420	12420	12420	0
222	20230711	164100	228922990	12420	12420	12420	12420	0
223	20230711	164000	228922990	12420	12420	12420	12420	0
224	20230711	163900	228922990	12420	12420	12420	12420	0
225	20230711	163800	228922990	12420	12420	12420	12420	0
226	20230711	163700	228922990	12420	12420	12420	12420	0
227	20230711	163600	228922990	12420	12420	12420	12420	0
228	20230711	163500	228922990	12420	12420	12420	12420	0
229	20230711	163400	228922990	12420	12420	12420	12420	0
230	20230711	163300	228922990	12420	12420	12420	12420	0
231	20230711	163200	228922990	12420	12420	12420	12420	0
232	20230711	163100	228922990	12420	12420	12420	12420	0
233	20230711	163000	228922990	12420	12420	12420	12420	0
234	20230711	162900	228922990	12420	12420	12420	12420	0
235	20230711	162800	228922990	12420	12420	12420	12420	0
236	20230711	162700	228922990	12420	12420	12420	12420	0
237	20230711	162600	228922990	12420	12420	12420	12420	0
238	20230711	162500	228922990	12420	12420	12420	12420	0
239	20230711	162400	228922990	12420	12420	12420	12420	0
240	20230711	162300	228922990	12420	12420	12420	12420	0
241	20230711	162200	228922990	12420	12420	12420	12420	0
242	20230711	162100	228922990	12420	12420	12420	12420	123
243	20230711	162000	228922990	12420	12420	12420	12420	0
244	20230711	161900	228922990	12420	12420	12420	12420	0
245	20230711	161800	228922990	12420	12420	12420	12420	0
246	20230711	161700	228922990	12420	12420	12420	12420	0
247	20230711	161600	228922990	12420	12420	12420	12420	0
248	20230711	161500	228922990	12420	12420	12420	12420	0
249	20230711	161400	228922990	12420	12420	12420	12420	0
250	20230711	161300	228922990	12420	12420	12420	12420	0
251	20230711	161200	228922990	12420	12420	12420	12420	0
252	20230711	161100	228922990	12420	12420	12420	12420	0
253	20230711	161000	228922990	12420	12420	12420	12420	0
254	20230711	160900	228922990	12420	12420	12420	12420	0
255	20230711	160800	228922990	12420	12420	12420	12420	0
256	20230711	160700	228922990	12420	12420	12420	12420	0
257	20230711	160600	228922990	12420	12420	12420	12420	0
258	20230711	160500	228922990	12420	12420	12420	12420	0
259	20230711	160400	228922990	12420	12420	12420	12420	0
260	20230711	160300	228922990	12420	12420	12420	12420	0
261	20230711	160200	228922990	12420	12420	12420	12420	0
262	20230711	160100	228922990	12420	12420	12420	12420	0
263	20230711	160000	228922990	12420	12420	12420	12420	0
264	20230711	155900	228922990	12420	12420	12420	12420	0
265	20230711	155800	228922990	12420	12420	12420	12420	0
266	20230711	155700	228922990	12420	12420	12420	12420	0
267	20230711	155600	228922990	12420	12420	12420	12420	0
268	20230711	155500	228922990	12420	12420	12420	12420	0
269	20230711	155400	228922990	12420	12420	12420	12420	0
270	20230711	155300	228922990	12420	12420	12420	12420	0
271	20230711	155200	228922990	12420	12420	12420	12420	0
272	20230711	155100	228922990	12420	12420	12420	12420	123
273	20230711	155000	228922990	12420	12420	12420	12420	0
274	20230711	154900	228922990	12420	12420	12420	12420	0
275	20230711	154800	228922990	12420	12420	12420	12420	0
276	20230711	154700	228922990	12420	12420	12420	12420	0
277	20230711	154600	228922990	12420	12420	12420	12420	0
278	20230711	154500	228922990	12420	12420	12420	12420	0
279	20230711	154400	228922990	12420	12420	12420	12420	0
280	20230711	154300	228922990	12420	12420	12420	12420	0
281	20230711	154200	228922990	12420	12420	12420	12420	0
282	20230711	154100	228922990	12420	12420	12420	12420	0
283	20230711	154000	228922990	12420	12420	12420	12420	0
284	20230711	153900	228922990	12420	12420	12420	12420	0
285	20230711	153800	228922990	12420	12420	12420	12420	0
286	20230711	153700	228922990	12420	12420	12420	12420	0
287	20230711	153600	228922990	12420	12420	12420	12420	0
288	20230711	153500	228922990	12420	12420	12420	12420	0
289	20230711	153400	228922990	12420	12420	12420	12420	0
290	20230711	153300	228922990	12420	12420	12420	12420	0
291	20230711	153200	228922990	12420	12420	12420	12420	0
292	20230711	153100	228922990	12420	12420	12420	12420	0
293	20230711	153000	228922990	12420	12420	12420	12420	123
294	20230711	152900	227395330	12410	12410	12410	12410	0
295	20230711	152800	227395330	12410	12410	12410	12410	0
296	20230711	152700	227395330	12410	12410	12410	12410	0
297	20230711	152600	227395330	12410	12410	12410	12410	0
298	20230711	152500	227395330	12410	12410	12410	12410	0
299	20230711	152400	227395330	12410	12410	12410	12410	0
300	20230711	152300	227395330	12410	12410	12410	12410	0
301	20230711	152200	227395330	12410	12410	12410	12410	0
302	20230711	152100	227395330	12410	12410	12410	12410	0
303	20230711	152000	227395330	12410	12410	12410	12410	0
304	20230711	151900	227395330	12410	12400	12410	12360	89
305	20230711	151800	226293420	12400	12420	12420	12400	100
306	20230711	151700	225051920	12420	12420	12420	12420	0
307	20230711	151600	225051920	12420	12420	12420	12420	0
308	20230711	151500	225051920	12420	12420	12420	12420	0
309	20230711	151400	225051920	12420	12420	12420	12420	0
310	20230711	151300	225051920	12420	12410	12420	12410	57
311	20230711	151200	224344350	12400	12400	12400	12400	9
312	20230711	151100	224232750	12420	12420	12420	12420	0
313	20230711	151000	224232750	12420	12420	12420	12420	0
314	20230711	150900	224232750	12420	12420	12420	12420	0
315	20230711	150800	224232750	12420	12420	12420	12420	0
316	20230711	150700	224232750	12420	12420	12420	12420	0
317	20230711	150600	224232750	12420	12420	12420	12420	0
318	20230711	150500	224232750	12420	12420	12420	12420	0
319	20230711	150400	224232750	12420	12420	12420	12420	20
320	20230711	150300	223984350	12420	12420	12420	12420	0
321	20230711	150200	223984350	12420	12420	12420	12420	0
322	20230711	150100	223984350	12420	12420	12420	12420	0
323	20230711	150000	223984350	12420	12420	12420	12420	4
324	20230711	145900	223934670	12390	12390	12390	12390	32
325	20230711	145800	223538190	12390	12390	12390	12390	0
326	20230711	145700	223538190	12390	12390	12390	12390	1
327	20230711	145600	223525800	12400	12400	12400	12400	1
328	20230711	145500	223513400	12420	12420	12420	12420	0
329	20230711	145400	223513400	12420	12420	12420	12420	0
330	20230711	145300	223513400	12420	12420	12420	12420	2
331	20230711	145200	223488560	12390	12390	12390	12390	9
332	20230711	145100	223377050	12390	12380	12390	12380	13
333	20230711	145000	223216060	12330	12310	12330	12300	1269
334	20230711	144900	207606920	12330	12310	12330	12310	6
335	20230711	144800	207532990	12360	12360	12360	12290	707
336	20230711	144700	198831850	12370	12360	12370	12360	4
337	20230711	144600	198782400	12360	12360	12360	12360	4
338	20230711	144500	198732960	12360	12360	12360	12360	1
339	20230711	144400	198720600	12360	12360	12360	12360	1
340	20230711	144300	198708240	12360	12360	12360	12360	23
341	20230711	144200	198423960	12350	12350	12350	12350	16
342	20230711	144100	198226360	12350	12350	12350	12350	2
343	20230711	144000	198201660	12350	12340	12350	12340	6
344	20230711	143900	198127580	12340	12430	12430	12340	52
345	20230711	143800	197481400	12450	12420	12450	12350	106
346	20230711	143700	196162810	12400	12360	12400	12340	13
347	20230711	143600	196002300	12350	12410	12410	12320	412
348	20230711	143500	190914880	12420	12420	12420	12420	19
349	20230711	143400	190678900	12430	12420	12430	12420	48
350	20230711	143300	190082400	12420	12420	12420	12420	0
351	20230711	143200	190082400	12420	12420	12420	12420	1
352	20230711	143100	190069980	12430	12420	12430	12420	10
353	20230711	143000	189945730	12420	12410	12420	12410	20
354	20230711	142900	189697430	12390	12370	12390	12370	3
355	20230711	142800	189660280	12370	12370	12370	12370	7
356	20230711	142700	189573690	12370	12370	12370	12370	4
357	20230711	142600	189524210	12360	12370	12390	12360	14
358	20230711	142500	189351100	12370	12370	12370	12370	7
359	20230711	142400	189264510	12370	12370	12370	12370	5
360	20230711	142300	189202660	12370	12370	12370	12370	3
361	20230711	142200	189165550	12360	12370	12370	12360	5
362	20230711	142100	189103730	12360	12360	12360	12360	9
363	20230711	142000	188992490	12360	12410	12420	12360	51
364	20230711	141900	188359490	12420	12420	12420	12420	0
365	20230711	141800	188359490	12420	12420	12420	12420	0
366	20230711	141700	188359490	12420	12400	12420	12400	10
367	20230711	141600	188235440	12390	12390	12390	12390	0
368	20230711	141500	188235440	12390	12390	12390	12390	0
369	20230711	141400	188235440	12390	12380	12390	12370	9
370	20230711	141300	188124020	12400	12380	12400	12370	75
371	20230711	141200	187196040	12400	12390	12400	12390	6
372	20230711	141100	187121680	12400	12400	12400	12390	13
373	20230711	141000	186960570	12400	12400	12400	12400	3
374	20230711	140900	186923370	12400	12400	12400	12400	3
375	20230711	140800	186886170	12400	12400	12400	12400	2
376	20230711	140700	186861370	12390	12390	12390	12390	5
377	20230711	140600	186799420	12390	12400	12400	12390	12
378	20230711	140500	186650710	12430	12450	12450	12430	62
379	20230711	140400	185879990	12530	12450	12530	12450	43
380	20230711	140300	185343770	12450	12510	12550	12440	868
381	20230711	140200	174473210	12350	12360	12520	12350	813
382	20230711	140100	164317450	12360	12350	12360	12350	8
383	20230711	140000	164218640	12360	12360	12360	12350	6
384	20230711	135900	164144510	12360	12360	12360	12360	0
385	20230711	135800	164144510	12360	12360	12360	12360	1
386	20230711	135700	164132150	12360	12350	12360	12350	15
387	20230711	135600	163946890	12360	12360	12360	12360	0
388	20230711	135500	163946890	12360	12360	12360	12360	2
389	20230711	135400	163922170	12350	12350	12360	12330	204
390	20230711	135300	161406650	12340	12340	12340	12340	0
391	20230711	135200	161406650	12340	12340	12340	12340	281
392	20230711	135100	157939110	12340	12340	12340	12340	3
393	20230711	135000	157902090	12340	12340	12340	12340	0
394	20230711	134900	157902090	12340	12340	12340	12340	0
395	20230711	134800	157902090	12340	12340	12340	12340	0
396	20230711	134700	157902090	12340	12340	12340	12340	0
397	20230711	134600	157902090	12340	12340	12340	12340	3
398	20230711	134500	157865070	12350	12350	12350	12340	5
399	20230711	134400	157803350	12350	12360	12360	12330	6
400	20230711	134300	157729270	12370	12370	12370	12370	0
401	20230711	134200	157729270	12370	12370	12370	12370	0
402	20230711	134100	157729270	12370	12370	12370	12370	0
403	20230711	134000	157729270	12370	12370	12370	12370	1
404	20230711	133900	157716900	12370	12370	12370	12370	74
405	20230711	133800	156801520	12370	12330	12370	12320	104
406	20230711	133700	155516380	12330	12330	12330	12330	3
407	20230711	133600	155479390	12340	12340	12340	12340	1
408	20230711	133500	155467050	12360	12360	12360	12360	10
409	20230711	133400	155343450	12350	12350	12350	12350	2
410	20230711	133300	155318750	12350	12350	12350	12350	1
411	20230711	133200	155306400	12330	12330	12330	12330	0
412	20230711	133100	155306400	12330	12330	12330	12330	11
413	20230711	133000	155170770	12350	12350	12350	12350	0
414	20230711	132900	155170770	12350	12350	12350	12350	0
415	20230711	132800	155170770	12350	12350	12350	12350	442
416	20230711	132700	149712070	12360	12360	12360	12360	0
417	20230711	132600	149712070	12360	12360	12360	12360	4
418	20230711	132500	149662630	12360	12360	12360	12360	6
419	20230711	132400	149588470	12370	12370	12370	12370	10
420	20230711	132300	149464770	12360	12360	12360	12360	35
421	20230711	132200	149032170	12350	12350	12350	12350	0
422	20230711	132100	149032170	12350	12350	12350	12350	9
423	20230711	132000	148921020	12360	12370	12370	12360	14
424	20230711	131900	148747940	12350	12360	12370	12350	344
425	20230711	131800	144498610	12370	12370	12370	12370	0
426	20230711	131700	144498610	12370	12370	12370	12370	0
427	20230711	131600	144498610	12370	12370	12370	12370	0
428	20230711	131500	144498610	12370	12370	12370	12370	0
429	20230711	131400	144498610	12370	12370	12370	12370	9
430	20230711	131300	144387280	12360	12360	12360	12360	3
431	20230711	131200	144350200	12360	12360	12360	12360	0
432	20230711	131100	144350200	12360	12360	12360	12360	4
433	20230711	131000	144300760	12370	12370	12370	12370	2
434	20230711	130900	144276020	12380	12380	12380	12380	5
435	20230711	130800	144214120	12370	12370	12370	12370	61
436	20230711	130700	143459550	12370	12400	12400	12370	85
437	20230711	130600	142406600	12370	12360	12370	12360	80
438	20230711	130500	141417200	12370	12370	12370	12370	10
439	20230711	130400	141293500	12370	12370	12370	12370	0
440	20230711	130300	141293500	12370	12370	12370	12370	0
441	20230711	130200	141293500	12370	12370	12370	12370	0
442	20230711	130100	141293500	12370	12370	12370	12370	0
443	20230711	130000	141293500	12370	12360	12380	12360	20
444	20230711	125900	141046170	12370	12370	12370	12370	0
445	20230711	125800	141046170	12370	12370	12370	12370	0
446	20230711	125700	141046170	12370	12360	12370	12360	20
447	20230711	125600	140798880	12360	12360	12360	12360	0
448	20230711	125500	140798880	12360	12360	12360	12360	0
449	20230711	125400	140798880	12360	12360	12360	12360	10
450	20230711	125300	140675280	12350	12350	12350	12350	10
451	20230711	125200	140551780	12340	12340	12340	12340	10
452	20230711	125100	140428380	12350	12330	12350	12330	20
453	20230711	125000	140181650	12340	12330	12340	12330	11
454	20230711	124900	140045970	12330	12330	12330	12330	0
455	20230711	124800	140045970	12330	12330	12330	12330	0
456	20230711	124700	140045970	12330	12330	12330	12330	0
457	20230711	124600	140045970	12330	12330	12330	12330	0
458	20230711	124500	140045970	12330	12330	12330	12330	0
459	20230711	124400	140045970	12330	12330	12330	12330	0
460	20230711	124300	140045970	12330	12320	12330	12320	49
461	20230711	124200	139442000	12330	12330	12330	12330	0
462	20230711	124100	139442000	12330	12330	12330	12330	0
463	20230711	124000	139442000	12330	12330	12330	12330	3
464	20230711	123900	139405010	12320	12320	12320	12320	0
465	20230711	123800	139405010	12320	12320	12320	12320	0
466	20230711	123700	139405010	12320	12330	12330	12320	107
467	20230711	123600	138086730	12340	12330	12340	12330	44
468	20230711	123500	137544010	12330	12330	12330	12330	0
469	20230711	123400	137544010	12330	12330	12330	12330	20
470	20230711	123300	137297410	12340	12340	12340	12340	0
471	20230711	123200	137297410	12340	12340	12340	12340	1
472	20230711	123100	137285070	12340	12340	12340	12340	1
473	20230711	123000	137272730	12340	12340	12340	12340	8
474	20230711	122900	137174010	12360	12360	12360	12360	1
475	20230711	122800	137161650	12360	12360	12360	12360	0
476	20230711	122700	137161650	12360	12360	12360	12360	0
477	20230711	122600	137161650	12360	12360	12360	12360	3
478	20230711	122500	137124570	12380	12370	12380	12370	4
479	20230711	122400	137075080	12370	12370	12370	12370	0
480	20230711	122300	137075080	12370	12370	12410	12370	15
481	20230711	122200	136889350	12370	12370	12370	12370	0
482	20230711	122100	136889350	12370	12370	12370	12370	0
483	20230711	122000	136889350	12370	12370	12370	12370	10
484	20230711	121900	136765650	12380	12380	12380	12380	5
485	20230711	121800	136703750	12390	12390	12390	12390	1
486	20230711	121700	136691360	12370	12370	12370	12370	0
487	20230711	121600	136691360	12370	12360	12370	12360	23
488	20230711	121500	136407020	12380	12370	12380	12370	5
489	20230711	121400	136345160	12360	12380	12380	12360	10
490	20230711	121300	136221460	12380	12380	12380	12380	3
491	20230711	121200	136184320	12380	12380	12380	12380	508
492	20230711	121100	129895280	12400	12400	12400	12400	10
493	20230711	121000	129771280	12380	12370	12380	12370	11
494	20230711	120900	129635200	12400	12380	12400	12380	11
495	20230711	120800	129498930	12380	12380	12380	12380	4
496	20230711	120700	129449410	12380	12380	12380	12380	1
497	20230711	120600	129437030	12380	12380	12380	12380	1
498	20230711	120500	129424650	12400	12400	12400	12400	0
499	20230711	120400	129424650	12400	12400	12400	12400	0
500	20230711	120300	129424650	12400	12400	12400	12400	9
501	20230711	120200	129313050	12410	12410	12410	12410	0
502	20230711	120100	129313050	12410	12410	12410	12410	0
503	20230711	120000	129313050	12410	12410	12410	12410	9
504	20230711	115900	129201360	12410	12410	12410	12410	0
505	20230711	115800	129201360	12410	12410	12410	12410	10
506	20230711	115700	129077260	12410	12410	12410	12410	10
507	20230711	115600	128953160	12400	12390	12400	12390	16
508	20230711	115500	128754910	12400	12400	12400	12400	0
509	20230711	115400	128754910	12400	12400	12400	12400	0
510	20230711	115300	128754910	12400	12400	12400	12400	3
511	20230711	115200	128717710	12400	12400	12400	12400	10
512	20230711	115100	128593710	12380	12370	12380	12370	7
513	20230711	115000	128507110	12370	12370	12370	12370	0
514	20230711	114900	128507110	12370	12360	12370	12360	21
515	20230711	114800	128247380	12390	12390	12390	12390	0
516	20230711	114700	128247380	12390	12390	12390	12390	0
517	20230711	114600	128247380	12390	12390	12390	12390	0
518	20230711	114500	128247380	12390	12390	12390	12390	0
519	20230711	114400	128247380	12390	12390	12390	12390	0
520	20230711	114300	128247380	12390	12390	12390	12390	0
521	20230711	114200	128247380	12390	12390	12390	12390	2
522	20230711	114100	128222600	12370	12370	12370	12370	2
523	20230711	114000	128197860	12370	12350	12370	12350	8
524	20230711	113900	128098950	12370	12370	12370	12370	10
525	20230711	113800	127975250	12360	12360	12360	12360	0
526	20230711	113700	127975250	12360	12360	12360	12360	1
527	20230711	113600	127962890	12400	12360	12400	12360	100
528	20230711	113500	126723820	12350	12350	12350	12350	5
529	20230711	113400	126662070	12350	12360	12360	12350	6
530	20230711	113300	126587960	12360	12350	12360	12350	5
531	20230711	113200	126526200	12340	12340	12340	12340	0
532	20230711	113100	126526200	12340	12340	12340	12340	0
533	20230711	113000	126526200	12340	12340	12340	12340	2
534	20230711	112900	126501520	12340	12340	12340	12340	10
535	20230711	112800	126378120	12350	12340	12350	12340	2
536	20230711	112700	126353430	12330	12330	12330	12330	0
537	20230711	112600	126353430	12330	12330	12330	12330	0
538	20230711	112500	126353430	12330	12330	12330	12330	0
539	20230711	112400	126353430	12330	12330	12360	12330	19
540	20230711	112300	126118990	12350	12330	12350	12330	10
541	20230711	112200	125995540	12340	12340	12340	12340	7
542	20230711	112100	125909160	12340	12360	12360	12320	519
543	20230711	112000	119503840	12360	12360	12360	12360	6
544	20230711	111900	119429680	12360	12360	12360	12360	0
545	20230711	111800	119429680	12360	12360	12360	12360	38
546	20230711	111700	118960000	12360	12360	12360	12360	4
547	20230711	111600	118910560	12360	12360	12360	12360	4
548	20230711	111500	118861120	12360	12360	12360	12360	109
549	20230711	111400	117513880	12370	12370	12370	12370	0
550	20230711	111300	117513880	12370	12370	12370	12370	100
551	20230711	111200	116276880	12370	12380	12380	12370	100
552	20230711	111100	115039580	12400	12400	12400	12400	0
553	20230711	111000	115039580	12400	12400	12400	12400	0
554	20230711	110900	115039580	12400	12400	12400	12400	0
555	20230711	110800	115039580	12400	12400	12400	12400	0
556	20230711	110700	115039580	12400	12390	12400	12390	12
557	20230711	110600	114890790	12390	12390	12390	12390	6
558	20230711	110500	114816450	12390	12390	12390	12390	21
559	20230711	110400	114556260	12380	12380	12380	12380	0
560	20230711	110300	114556260	12380	12380	12380	12380	0
561	20230711	110200	114556260	12380	12400	12400	12380	50
562	20230711	110100	113936530	12400	12400	12400	12400	0
563	20230711	110000	113936530	12400	12400	12400	12400	0
564	20230711	105900	113936530	12400	12400	12400	12400	7
565	20230711	105800	113849730	12400	12440	12440	12400	56
566	20230711	105700	113153290	12440	12460	12470	12440	263
567	20230711	105600	109876140	12460	12440	12460	12440	255
568	20230711	105500	106703560	12420	12420	12420	12420	20
569	20230711	105400	106455160	12410	12400	12410	12400	4
570	20230711	105300	106405550	12410	12390	12410	12390	208
571	20230711	105200	103824290	12390	12390	12390	12390	135
572	20230711	105100	102151640	12370	12370	12370	12370	0
573	20230711	105000	102151640	12370	12370	12370	12370	0
574	20230711	104900	102151640	12370	12370	12370	12370	11
575	20230711	104800	102015570	12360	12360	12360	12360	3
576	20230711	104700	101978490	12340	12340	12340	12340	0
577	20230711	104600	101978490	12340	12350	12410	12340	242
578	20230711	104500	98977580	12350	12330	12350	12330	95
579	20230711	104400	97805210	12330	12310	12330	12310	212
580	20230711	104300	95191890	12300	12310	12310	12300	15
581	20230711	104200	95007290	12310	12310	12310	12310	51
582	20230711	104100	94379480	12310	12300	12310	12300	30
583	20230711	104000	94010280	12290	12290	12290	12290	0
584	20230711	103900	94010280	12290	12280	12290	12270	59
585	20230711	103800	93285280	12280	12280	12290	12270	22
586	20230711	103700	93015070	12290	12290	12290	12290	25
587	20230711	103600	92707820	12290	12280	12290	12280	9
588	20230711	103500	92597220	12290	12290	12290	12290	11
589	20230711	103400	92462030	12280	12270	12280	12270	6
590	20230711	103300	92388390	12280	12280	12290	12280	11
591	20230711	103200	92253220	12290	12290	12290	12290	0
592	20230711	103100	92253220	12290	12290	12290	12290	0
593	20230711	103000	92253220	12290	12300	12300	12290	13
594	20230711	102900	92093420	12330	12310	12330	12310	10
595	20230711	102800	91970250	12300	12300	12300	12300	15
596	20230711	102700	91785750	12300	12280	12300	12280	11
597	20230711	102600	91650470	12280	12280	12280	12280	0
598	20230711	102500	91650470	12280	12280	12280	12280	2
599	20230711	102400	91625910	12280	12270	12280	12270	9
600	20230711	102300	91515460	12260	12280	12300	12260	64
601	20230711	102200	90730720	12300	12280	12300	12280	379
602	20230711	102100	86069040	12260	12260	12260	12260	0
603	20230711	102000	86069040	12260	12290	12290	12260	55
604	20230711	101900	85393610	12290	12290	12290	12290	1
605	20230711	101800	85381320	12290	12290	12290	12290	2
606	20230711	101700	85356740	12290	12290	12290	12290	58
607	20230711	101600	84643920	12290	12290	12290	12290	6
608	20230711	101500	84570180	12270	12270	12270	12270	2
609	20230711	101400	84545640	12250	12290	12300	12250	50
610	20230711	101300	83931680	12290	12390	12410	12290	56
611	20230711	101200	83237690	12300	12270	12400	12270	76
612	20230711	101100	82296880	12350	12260	12350	12260	53
613	20230711	101000	81642610	12280	12280	12280	12280	2
614	20230711	100900	81618050	12260	12240	12260	12240	16
615	20230711	100800	81421980	12260	12250	12260	12250	3
616	20230711	100700	81385210	12330	12330	12330	12330	1
617	20230711	100600	81372880	12310	12260	12310	12240	651
618	20230711	100500	73369930	12300	12240	12300	12240	560
619	20230711	100400	66486240	12280	12230	12280	12230	2006
620	20230711	100300	41853460	12240	12210	12240	12210	6
621	20230711	100200	41780160	12230	12210	12230	12210	12
622	20230711	100100	41633620	12210	12210	12210	12210	3
623	20230711	100000	41596990	12210	12210	12220	12210	11
624	20230711	095900	41462650	12200	12200	12200	12200	0
625	20230711	095800	41462650	12200	12200	12200	12200	19
626	20230711	095700	41230850	12200	12200	12200	12200	0
627	20230711	095600	41230850	12200	12200	12200	12200	0
628	20230711	095500	41230850	12200	12200	12200	12200	4
629	20230711	095400	41182050	12200	12200	12200	12200	3
630	20230711	095300	41145450	12210	12210	12210	12210	4
631	20230711	095200	41096610	12190	12190	12190	12180	221
632	20230711	095100	38402770	12190	12190	12190	12190	0
633	20230711	095000	38402770	12190	12200	12200	12190	11
634	20230711	094900	38268580	12200	12200	12200	12200	4
635	20230711	094800	38219780	12200	12200	12200	12200	0
636	20230711	094700	38219780	12200	12200	12200	12200	11
637	20230711	094600	38085580	12200	12200	12200	12200	19
638	20230711	094500	37853780	12200	12200	12200	12200	30
639	20230711	094400	37487780	12210	12210	12210	12210	0
640	20230711	094300	37487780	12210	12210	12210	12210	1
641	20230711	094200	37475570	12210	12210	12210	12210	2
642	20230711	094100	37451150	12200	12200	12200	12200	2
643	20230711	094000	37426750	12200	12220	12220	12180	205
644	20230711	093900	34927670	12210	12210	12210	12210	6
645	20230711	093800	34854410	12210	12210	12220	12200	110
646	20230711	093700	33512250	12220	12220	12220	12220	2
647	20230711	093600	33487810	12220	12220	12220	12220	1
648	20230711	093500	33475590	12220	12220	12220	12220	3
649	20230711	093400	33438930	12220	12230	12230	12200	10
650	20230711	093300	33316730	12230	12170	12280	12170	89
651	20230711	093200	32228840	12180	12190	12230	12180	7
652	20230711	093100	32143450	12190	12190	12190	12190	0
653	20230711	093000	32143450	12190	12180	12230	12180	35
654	20230711	092900	31715970	12170	12170	12170	12170	0
655	20230711	092800	31715970	12170	12170	12170	12170	10
656	20230711	092700	31594270	12160	12170	12170	12160	18
657	20230711	092600	31375370	12150	12150	12150	12150	1
658	20230711	092500	31363220	12150	12130	12200	12130	440
659	20230711	092400	26010580	12110	12110	12110	12110	6
660	20230711	092300	25937920	12100	12100	12100	12100	11
661	20230711	092200	25804820	12090	12100	12100	12090	7
662	20230711	092100	25720140	12100	12100	12100	12100	8
663	20230711	092000	25623340	12100	12100	12110	12100	67
664	20230711	091900	24812610	12080	12110	12110	12060	902
665	20230711	091800	13905970	12120	12120	12120	12120	0
666	20230711	091700	13905970	12120	12150	12150	12120	283
667	20230711	091600	10467610	12150	12150	12150	12150	0
668	20230711	091500	10467610	12150	12150	12150	12150	11
669	20230711	091400	10333960	12150	12150	12150	12150	107
670	20230711	091300	9033910	12150	12150	12150	12150	0
671	20230711	091200	9033910	12150	12170	12170	12150	23
672	20230711	091100	8754220	12160	12170	12170	12160	27
673	20230711	091000	8425740	12150	12180	12180	12150	300
674	20230711	090900	4777700	12200	12200	12200	12200	0
675	20230711	090800	4777700	12200	12200	12200	12200	4
676	20230711	090700	4728900	12200	12250	12250	12200	360
677	20230711	090600	319050	12280	12280	12280	12280	17
678	20230711	090500	110290	12250	12250	12250	12250	0
679	20230711	090400	110290	12250	12250	12250	12250	0
680	20230711	090300	110290	12250	12270	12270	12250	3
681	20230711	090200	73500	12250	12250	12250	12250	0
682	20230711	090100	73500	12250	12250	12250	12250	0
683	20230711	090000	73500	12250	12250	12250	12250	6