KissMeData/263720/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203000	1150749090	19220	19220	19220	19220	817
3	20230711	202900	1150749090	19220	19220	19220	19220	0
4	20230711	202800	1150749090	19220	19220	19220	19220	0
5	20230711	202700	1150749090	19220	19220	19220	19220	0
6	20230711	202600	1150749090	19220	19220	19220	19220	0
7	20230711	202500	1150749090	19220	19220	19220	19220	0
8	20230711	202400	1150749090	19220	19220	19220	19220	0
9	20230711	202300	1150749090	19220	19220	19220	19220	0
10	20230711	202200	1150749090	19220	19220	19220	19220	0
11	20230711	202100	1150749090	19220	19220	19220	19220	0
12	20230711	202000	1150749090	19220	19220	19220	19220	0
13	20230711	201900	1150749090	19220	19220	19220	19220	0
14	20230711	201800	1150749090	19220	19220	19220	19220	0
15	20230711	201700	1150749090	19220	19220	19220	19220	0
16	20230711	201600	1150749090	19220	19220	19220	19220	0
17	20230711	201500	1150749090	19220	19220	19220	19220	0
18	20230711	201400	1150749090	19220	19220	19220	19220	0
19	20230711	201300	1150749090	19220	19220	19220	19220	0
20	20230711	201200	1150749090	19220	19220	19220	19220	0
21	20230711	201100	1150749090	19220	19220	19220	19220	0
22	20230711	201000	1150749090	19220	19220	19220	19220	0
23	20230711	200900	1150749090	19220	19220	19220	19220	0
24	20230711	200800	1150749090	19220	19220	19220	19220	0
25	20230711	200700	1150749090	19220	19220	19220	19220	0
26	20230711	200600	1150749090	19220	19220	19220	19220	0
27	20230711	200500	1150749090	19220	19220	19220	19220	0
28	20230711	200400	1150749090	19220	19220	19220	19220	0
29	20230711	200300	1150749090	19220	19220	19220	19220	0
30	20230711	200200	1150749090	19220	19220	19220	19220	0
31	20230711	200100	1150749090	19220	19220	19220	19220	0
32	20230711	200000	1150749090	19220	19220	19220	19220	817
33	20230711	195900	1150749090	19220	19220	19220	19220	0
34	20230711	195800	1150749090	19220	19220	19220	19220	0
35	20230711	195700	1150749090	19220	19220	19220	19220	0
36	20230711	195600	1150749090	19220	19220	19220	19220	0
37	20230711	195500	1150749090	19220	19220	19220	19220	0
38	20230711	195400	1150749090	19220	19220	19220	19220	0
39	20230711	195300	1150749090	19220	19220	19220	19220	0
40	20230711	195200	1150749090	19220	19220	19220	19220	0
41	20230711	195100	1150749090	19220	19220	19220	19220	0
42	20230711	195000	1150749090	19220	19220	19220	19220	0
43	20230711	194900	1150749090	19220	19220	19220	19220	0
44	20230711	194800	1150749090	19220	19220	19220	19220	0
45	20230711	194700	1150749090	19220	19220	19220	19220	0
46	20230711	194600	1150749090	19220	19220	19220	19220	0
47	20230711	194500	1150749090	19220	19220	19220	19220	0
48	20230711	194400	1150749090	19220	19220	19220	19220	0
49	20230711	194300	1150749090	19220	19220	19220	19220	0
50	20230711	194200	1150749090	19220	19220	19220	19220	0
51	20230711	194100	1150749090	19220	19220	19220	19220	0
52	20230711	194000	1150749090	19220	19220	19220	19220	0
53	20230711	193900	1150749090	19220	19220	19220	19220	0
54	20230711	193800	1150749090	19220	19220	19220	19220	0
55	20230711	193700	1150749090	19220	19220	19220	19220	0
56	20230711	193600	1150749090	19220	19220	19220	19220	0
57	20230711	193500	1150749090	19220	19220	19220	19220	0
58	20230711	193400	1150749090	19220	19220	19220	19220	0
59	20230711	193300	1150749090	19220	19220	19220	19220	0
60	20230711	193200	1150749090	19220	19220	19220	19220	0
61	20230711	193100	1150749090	19220	19220	19220	19220	0
62	20230711	193000	1150749090	19220	19220	19220	19220	817
63	20230711	192900	1150749090	19220	19220	19220	19220	0
64	20230711	192800	1150749090	19220	19220	19220	19220	0
65	20230711	192700	1150749090	19220	19220	19220	19220	0
66	20230711	192600	1150749090	19220	19220	19220	19220	0
67	20230711	192500	1150749090	19220	19220	19220	19220	0
68	20230711	192400	1150749090	19220	19220	19220	19220	0
69	20230711	192300	1150749090	19220	19220	19220	19220	0
70	20230711	192200	1150749090	19220	19220	19220	19220	0
71	20230711	192100	1150749090	19220	19220	19220	19220	0
72	20230711	192000	1150749090	19220	19220	19220	19220	0
73	20230711	191900	1150749090	19220	19220	19220	19220	0
74	20230711	191800	1150749090	19220	19220	19220	19220	0
75	20230711	191700	1150749090	19220	19220	19220	19220	0
76	20230711	191600	1150749090	19220	19220	19220	19220	0
77	20230711	191500	1150749090	19220	19220	19220	19220	0
78	20230711	191400	1150749090	19220	19220	19220	19220	0
79	20230711	191300	1150749090	19220	19220	19220	19220	0
80	20230711	191200	1150749090	19220	19220	19220	19220	0
81	20230711	191100	1150749090	19220	19220	19220	19220	0
82	20230711	191000	1150749090	19220	19220	19220	19220	0
83	20230711	190900	1150749090	19220	19220	19220	19220	0
84	20230711	190800	1150749090	19220	19220	19220	19220	0
85	20230711	190700	1150749090	19220	19220	19220	19220	0
86	20230711	190600	1150749090	19220	19220	19220	19220	0
87	20230711	190500	1150749090	19220	19220	19220	19220	0
88	20230711	190400	1150749090	19220	19220	19220	19220	0
89	20230711	190300	1150749090	19220	19220	19220	19220	0
90	20230711	190200	1150749090	19220	19220	19220	19220	0
91	20230711	190100	1150749090	19220	19220	19220	19220	0
92	20230711	190000	1150749090	19220	19220	19220	19220	817
93	20230711	185900	1150749090	19220	19220	19220	19220	0
94	20230711	185800	1150749090	19220	19220	19220	19220	0
95	20230711	185700	1150749090	19220	19220	19220	19220	0
96	20230711	185600	1150749090	19220	19220	19220	19220	0
97	20230711	185500	1150749090	19220	19220	19220	19220	0
98	20230711	185400	1150749090	19220	19220	19220	19220	0
99	20230711	185300	1150749090	19220	19220	19220	19220	0
100	20230711	185200	1150749090	19220	19220	19220	19220	0
101	20230711	185100	1150749090	19220	19220	19220	19220	0
102	20230711	185000	1150749090	19220	19220	19220	19220	0
103	20230711	184900	1150749090	19220	19220	19220	19220	0
104	20230711	184800	1150749090	19220	19220	19220	19220	0
105	20230711	184700	1150749090	19220	19220	19220	19220	0
106	20230711	184600	1150749090	19220	19220	19220	19220	0
107	20230711	184500	1150749090	19220	19220	19220	19220	0
108	20230711	184400	1150749090	19220	19220	19220	19220	0
109	20230711	184300	1150749090	19220	19220	19220	19220	0
110	20230711	184200	1150749090	19220	19220	19220	19220	0
111	20230711	184100	1150749090	19220	19220	19220	19220	0
112	20230711	184000	1150749090	19220	19220	19220	19220	0
113	20230711	183900	1150749090	19220	19220	19220	19220	0
114	20230711	183800	1150749090	19220	19220	19220	19220	0
115	20230711	183700	1150749090	19220	19220	19220	19220	0
116	20230711	183600	1150749090	19220	19220	19220	19220	0
117	20230711	183500	1150749090	19220	19220	19220	19220	0
118	20230711	183400	1150749090	19220	19220	19220	19220	0
119	20230711	183300	1150749090	19220	19220	19220	19220	0
120	20230711	183200	1150749090	19220	19220	19220	19220	0
121	20230711	183100	1150749090	19220	19220	19220	19220	0
122	20230711	183000	1150749090	19220	19220	19220	19220	817
123	20230711	182900	1150749090	19220	19220	19220	19220	0
124	20230711	182800	1150749090	19220	19220	19220	19220	0
125	20230711	182700	1150749090	19220	19220	19220	19220	0
126	20230711	182600	1150749090	19220	19220	19220	19220	0
127	20230711	182500	1150749090	19220	19220	19220	19220	0
128	20230711	182400	1150749090	19220	19220	19220	19220	0
129	20230711	182300	1150749090	19220	19220	19220	19220	0
130	20230711	182200	1150749090	19220	19220	19220	19220	0
131	20230711	182100	1150749090	19220	19220	19220	19220	0
132	20230711	182000	1150749090	19220	19220	19220	19220	0
133	20230711	181900	1150749090	19220	19220	19220	19220	0
134	20230711	181800	1150749090	19220	19220	19220	19220	0
135	20230711	181700	1150749090	19220	19220	19220	19220	0
136	20230711	181600	1150749090	19220	19220	19220	19220	0
137	20230711	181500	1150749090	19220	19220	19220	19220	0
138	20230711	181400	1150749090	19220	19220	19220	19220	0
139	20230711	181300	1150749090	19220	19220	19220	19220	0
140	20230711	181200	1150749090	19220	19220	19220	19220	0
141	20230711	181100	1150749090	19220	19220	19220	19220	0
142	20230711	181000	1150749090	19220	19220	19220	19220	0
143	20230711	180900	1150749090	19220	19220	19220	19220	0
144	20230711	180800	1150749090	19220	19220	19220	19220	0
145	20230711	180700	1150749090	19220	19220	19220	19220	0
146	20230711	180600	1150749090	19220	19220	19220	19220	0
147	20230711	180500	1150749090	19220	19220	19220	19220	0
148	20230711	180400	1150749090	19220	19220	19220	19220	0
149	20230711	180300	1150749090	19220	19220	19220	19220	0
150	20230711	180200	1150749090	19220	19220	19220	19220	0
151	20230711	180100	1150749090	19220	19220	19220	19220	0
152	20230711	180000	1150749090	19220	19220	19220	19220	817
153	20230711	175900	1150749090	19220	19220	19220	19220	0
154	20230711	175800	1150749090	19220	19220	19220	19220	0
155	20230711	175700	1150749090	19220	19220	19220	19220	0
156	20230711	175600	1150749090	19220	19220	19220	19220	0
157	20230711	175500	1150749090	19220	19220	19220	19220	0
158	20230711	175400	1150749090	19220	19220	19220	19220	0
159	20230711	175300	1150749090	19220	19220	19220	19220	0
160	20230711	175200	1150749090	19220	19220	19220	19220	0
161	20230711	175100	1150749090	19220	19220	19220	19220	0
162	20230711	175000	1150749090	19220	19220	19220	19220	0
163	20230711	174900	1150749090	19220	19220	19220	19220	0
164	20230711	174800	1150749090	19220	19220	19220	19220	0
165	20230711	174700	1150749090	19220	19220	19220	19220	0
166	20230711	174600	1150749090	19220	19220	19220	19220	0
167	20230711	174500	1150749090	19220	19220	19220	19220	0
168	20230711	174400	1150749090	19220	19220	19220	19220	0
169	20230711	174300	1150749090	19220	19220	19220	19220	0
170	20230711	174200	1150749090	19220	19220	19220	19220	0
171	20230711	174100	1150749090	19220	19220	19220	19220	0
172	20230711	174000	1150749090	19220	19220	19220	19220	0
173	20230711	173900	1150749090	19220	19220	19220	19220	0
174	20230711	173800	1150749090	19220	19220	19220	19220	0
175	20230711	173700	1150749090	19220	19220	19220	19220	0
176	20230711	173600	1150749090	19220	19220	19220	19220	0
177	20230711	173500	1150749090	19220	19220	19220	19220	0
178	20230711	173400	1150749090	19220	19220	19220	19220	0
179	20230711	173300	1150749090	19220	19220	19220	19220	0
180	20230711	173200	1150749090	19220	19220	19220	19220	0
181	20230711	173100	1150749090	19220	19220	19220	19220	0
182	20230711	173000	1150749090	19220	19220	19220	19220	817
183	20230711	172900	1150749090	19220	19220	19220	19220	0
184	20230711	172800	1150749090	19220	19220	19220	19220	0
185	20230711	172700	1150749090	19220	19220	19220	19220	0
186	20230711	172600	1150749090	19220	19220	19220	19220	0
187	20230711	172500	1150749090	19220	19220	19220	19220	0
188	20230711	172400	1150749090	19220	19220	19220	19220	0
189	20230711	172300	1150749090	19220	19220	19220	19220	0
190	20230711	172200	1150749090	19220	19220	19220	19220	0
191	20230711	172100	1150749090	19220	19220	19220	19220	0
192	20230711	172000	1150749090	19220	19220	19220	19220	0
193	20230711	171900	1150749090	19220	19220	19220	19220	0
194	20230711	171800	1150749090	19220	19220	19220	19220	0
195	20230711	171700	1150749090	19220	19220	19220	19220	0
196	20230711	171600	1150749090	19220	19220	19220	19220	0
197	20230711	171500	1150749090	19220	19220	19220	19220	0
198	20230711	171400	1150749090	19220	19220	19220	19220	0
199	20230711	171300	1150749090	19220	19220	19220	19220	0
200	20230711	171200	1150749090	19220	19220	19220	19220	0
201	20230711	171100	1150749090	19220	19220	19220	19220	0
202	20230711	171000	1150749090	19220	19220	19220	19220	0
203	20230711	170900	1150749090	19220	19220	19220	19220	0
204	20230711	170800	1150749090	19220	19220	19220	19220	0
205	20230711	170700	1150749090	19220	19220	19220	19220	0
206	20230711	170600	1150749090	19220	19220	19220	19220	0
207	20230711	170500	1150749090	19220	19220	19220	19220	0
208	20230711	170400	1150749090	19220	19220	19220	19220	0
209	20230711	170300	1150749090	19220	19220	19220	19220	0
210	20230711	170200	1150749090	19220	19220	19220	19220	0
211	20230711	170100	1150749090	19220	19220	19220	19220	0
212	20230711	170000	1150749090	19220	19220	19220	19220	817
213	20230711	165900	1150749090	19220	19220	19220	19220	0
214	20230711	165800	1150749090	19220	19220	19220	19220	0
215	20230711	165700	1150749090	19220	19220	19220	19220	0
216	20230711	165600	1150749090	19220	19220	19220	19220	0
217	20230711	165500	1150749090	19220	19220	19220	19220	0
218	20230711	165400	1150749090	19220	19220	19220	19220	0
219	20230711	165300	1150749090	19220	19220	19220	19220	0
220	20230711	165200	1150749090	19220	19220	19220	19220	0
221	20230711	165100	1150749090	19220	19220	19220	19220	0
222	20230711	165000	1150749090	19220	19220	19220	19220	0
223	20230711	164900	1150749090	19220	19220	19220	19220	0
224	20230711	164800	1150749090	19220	19220	19220	19220	0
225	20230711	164700	1150749090	19220	19220	19220	19220	0
226	20230711	164600	1150749090	19220	19220	19220	19220	0
227	20230711	164500	1150749090	19220	19220	19220	19220	0
228	20230711	164400	1150749090	19220	19220	19220	19220	0
229	20230711	164300	1150749090	19220	19220	19220	19220	0
230	20230711	164200	1150749090	19220	19220	19220	19220	0
231	20230711	164100	1150749090	19220	19220	19220	19220	0
232	20230711	164000	1150749090	19220	19220	19220	19220	0
233	20230711	163900	1150749090	19220	19220	19220	19220	0
234	20230711	163800	1150749090	19220	19220	19220	19220	0
235	20230711	163700	1150749090	19220	19220	19220	19220	0
236	20230711	163600	1150749090	19220	19220	19220	19220	0
237	20230711	163500	1150749090	19220	19220	19220	19220	0
238	20230711	163400	1150749090	19220	19220	19220	19220	0
239	20230711	163300	1150749090	19220	19220	19220	19220	0
240	20230711	163200	1150749090	19220	19220	19220	19220	0
241	20230711	163100	1150749090	19220	19220	19220	19220	0
242	20230711	163000	1150749090	19220	19220	19220	19220	817
243	20230711	162900	1150749090	19220	19220	19220	19220	0
244	20230711	162800	1150749090	19220	19220	19220	19220	0
245	20230711	162700	1150749090	19220	19220	19220	19220	0
246	20230711	162600	1150749090	19220	19220	19220	19220	0
247	20230711	162500	1150749090	19220	19220	19220	19220	0
248	20230711	162400	1150749090	19220	19220	19220	19220	0
249	20230711	162300	1150749090	19220	19220	19220	19220	0
250	20230711	162200	1150749090	19220	19220	19220	19220	0
251	20230711	162100	1150749090	19220	19220	19220	19220	0
252	20230711	162000	1150749090	19220	19220	19220	19220	0
253	20230711	161900	1150749090	19220	19220	19220	19220	0
254	20230711	161800	1150749090	19220	19220	19220	19220	0
255	20230711	161700	1150749090	19220	19220	19220	19220	0
256	20230711	161600	1150749090	19220	19220	19220	19220	0
257	20230711	161500	1150749090	19220	19220	19220	19220	0
258	20230711	161400	1150749090	19220	19220	19220	19220	0
259	20230711	161300	1150749090	19220	19220	19220	19220	0
260	20230711	161200	1150749090	19220	19220	19220	19220	0
261	20230711	161100	1150749090	19220	19220	19220	19220	0
262	20230711	161000	1150749090	19220	19220	19220	19220	0
263	20230711	160900	1150749090	19220	19220	19220	19220	0
264	20230711	160800	1150749090	19220	19220	19220	19220	0
265	20230711	160700	1150749090	19220	19220	19220	19220	0
266	20230711	160600	1150749090	19220	19220	19220	19220	0
267	20230711	160500	1150749090	19220	19220	19220	19220	0
268	20230711	160400	1150749090	19220	19220	19220	19220	0
269	20230711	160300	1150749090	19220	19220	19220	19220	0
270	20230711	160200	1150749090	19220	19220	19220	19220	0
271	20230711	160100	1150749090	19220	19220	19220	19220	0
272	20230711	160000	1150749090	19220	19220	19220	19220	817
273	20230711	155900	1150749090	19220	19220	19220	19220	0
274	20230711	155800	1150749090	19220	19220	19220	19220	0
275	20230711	155700	1150749090	19220	19220	19220	19220	0
276	20230711	155600	1150749090	19220	19220	19220	19220	0
277	20230711	155500	1150749090	19220	19220	19220	19220	0
278	20230711	155400	1150749090	19220	19220	19220	19220	0
279	20230711	155300	1150749090	19220	19220	19220	19220	0
280	20230711	155200	1150749090	19220	19220	19220	19220	0
281	20230711	155100	1150749090	19220	19220	19220	19220	0
282	20230711	155000	1150749090	19220	19220	19220	19220	0
283	20230711	154900	1150749090	19220	19220	19220	19220	0
284	20230711	154800	1150749090	19220	19220	19220	19220	0
285	20230711	154700	1150749090	19220	19220	19220	19220	0
286	20230711	154600	1150749090	19220	19220	19220	19220	0
287	20230711	154500	1150749090	19220	19220	19220	19220	0
288	20230711	154400	1150749090	19220	19220	19220	19220	0
289	20230711	154300	1150749090	19220	19220	19220	19220	0
290	20230711	154200	1150749090	19220	19220	19220	19220	0
291	20230711	154100	1150749090	19220	19220	19220	19220	0
292	20230711	154000	1150749090	19220	19220	19220	19220	0
293	20230711	153900	1150749090	19220	19220	19220	19220	0
294	20230711	153800	1150749090	19220	19220	19220	19220	0
295	20230711	153700	1150749090	19220	19220	19220	19220	0
296	20230711	153600	1150749090	19220	19220	19220	19220	0
297	20230711	153500	1150749090	19220	19220	19220	19220	0
298	20230711	153400	1150749090	19220	19220	19220	19220	0
299	20230711	153300	1150749090	19220	19220	19220	19220	0
300	20230711	153200	1150749090	19220	19220	19220	19220	0
301	20230711	153100	1150749090	19220	19220	19220	19220	0
302	20230711	153000	1150749090	19220	19220	19220	19220	1634
303	20230711	152900	1135046350	19160	19160	19160	19160	0
304	20230711	152800	1135046350	19160	19160	19160	19160	0
305	20230711	152700	1135046350	19160	19160	19160	19160	0
306	20230711	152600	1135046350	19160	19160	19160	19160	0
307	20230711	152500	1135046350	19160	19160	19160	19160	0
308	20230711	152400	1135046350	19160	19160	19160	19160	0
309	20230711	152300	1135046350	19160	19160	19160	19160	0
310	20230711	152200	1135046350	19160	19160	19160	19160	0
311	20230711	152100	1135046350	19160	19160	19160	19160	0
312	20230711	152000	1135046350	19160	19160	19160	19160	0
313	20230711	151900	1135046350	19160	19190	19210	19160	240
314	20230711	151800	1130440010	19190	19190	19200	19190	126
315	20230711	151700	1128022060	19190	19190	19190	19190	91
316	20230711	151600	1126275770	19220	19190	19220	19190	123
317	20230711	151500	1123913890	19200	19200	19200	19190	32
318	20230711	151400	1123299500	19200	19200	19200	19200	7
319	20230711	151300	1123165100	19200	19230	19230	19200	247
320	20230711	151200	1118422670	19240	19210	19240	19200	16
321	20230711	151100	1118115280	19200	19200	19200	19200	6
322	20230711	151000	1118000080	19240	19250	19250	19240	224
323	20230711	150900	1113689740	19250	19290	19290	19250	89
324	20230711	150800	1111974080	19290	19290	19290	19280	24
325	20230711	150700	1111511150	19290	19280	19290	19280	121
326	20230711	150600	1109178200	19280	19280	19330	19280	610
327	20230711	150500	1097407900	19300	19290	19300	19280	1207
328	20230711	150400	1074113410	19290	19240	19300	19230	1306
329	20230711	150300	1048955860	19200	19240	19250	19200	160
330	20230711	150200	1045877250	19240	19240	19240	19240	30
331	20230711	150100	1045300050	19250	19230	19250	19190	276
332	20230711	150000	1039990800	19230	19230	19250	19230	276
333	20230711	145900	1034683290	19240	19190	19250	19190	178
334	20230711	145800	1031259640	19210	19230	19250	19210	72
335	20230711	145700	1029874470	19230	19190	19230	19190	29
336	20230711	145600	1029317360	19250	19240	19250	19240	150
337	20230711	145500	1026429990	19250	19250	19250	19250	0
338	20230711	145400	1026429990	19250	19240	19250	19190	154
339	20230711	145300	1023466770	19250	19250	19250	19230	170
340	20230711	145200	1020194290	19250	19150	19250	19150	696
341	20230711	145100	1006837360	19160	19050	19160	19040	728
342	20230711	145000	992913360	19050	18990	19050	18990	2273
343	20230711	144900	949686190	18990	18990	18990	18990	1
344	20230711	144800	949667200	18990	18990	18990	18990	78
345	20230711	144700	948185980	18990	18990	18990	18990	59
346	20230711	144600	947065570	18990	18990	18990	18990	1
347	20230711	144500	947046580	19000	19000	19000	19000	53
348	20230711	144400	946039580	19000	19000	19000	19000	0
349	20230711	144300	946039580	19000	19000	19000	19000	2
350	20230711	144200	946001580	18990	18970	18990	18970	460
351	20230711	144100	937268180	18990	18990	18990	18990	0
352	20230711	144000	937268180	18990	18980	18990	18980	178
353	20230711	143900	933888960	18980	18970	18980	18960	457
354	20230711	143800	925223130	18960	18970	18970	18960	53
355	20230711	143700	924218200	18970	18970	18970	18970	80
356	20230711	143600	922700600	18980	18980	18980	18980	0
357	20230711	143500	922700600	18980	18980	18980	18980	0
358	20230711	143400	922700600	18980	18980	18980	18980	1
359	20230711	143300	922681620	18990	18980	18990	18980	20
360	20230711	143200	922301990	18970	18960	18970	18960	16
361	20230711	143100	921998480	18960	18970	18970	18960	53
362	20230711	143000	920993120	18960	18970	18980	18960	188
363	20230711	142900	917426760	18980	18980	18980	18980	0
364	20230711	142800	917426760	18980	18980	18980	18980	0
365	20230711	142700	917426760	18980	18980	18980	18980	173
366	20230711	142600	914143220	18980	18980	18980	18980	0
367	20230711	142500	914143220	18980	19000	19000	18980	271
368	20230711	142400	908999620	19000	19000	19000	19000	18
369	20230711	142300	908657620	19000	19000	19000	19000	0
370	20230711	142200	908657620	19000	19000	19000	19000	61
371	20230711	142100	907498620	19040	19040	19040	19040	0
372	20230711	142000	907498620	19040	19040	19040	19040	0
373	20230711	141900	907498620	19040	19040	19040	19040	0
374	20230711	141800	907498620	19040	19040	19040	19040	0
375	20230711	141700	907498620	19040	19040	19040	19040	0
376	20230711	141600	907498620	19040	19000	19040	18990	71
377	20230711	141500	906148310	19010	19010	19010	19010	0
378	20230711	141400	906148310	19010	19010	19010	19010	0
379	20230711	141300	906148310	19010	19010	19010	19010	11
380	20230711	141200	905939200	19010	18950	19020	18950	870
381	20230711	141100	889407380	19000	18950	19000	18950	592
382	20230711	141000	878161640	18940	18930	18940	18930	11
383	20230711	140900	877953320	18930	18930	18930	18930	126
384	20230711	140800	875568140	18930	18930	18930	18930	0
385	20230711	140700	875568140	18930	18930	18930	18930	0
386	20230711	140600	875568140	18930	18930	18930	18930	8
387	20230711	140500	875416700	18920	18920	18920	18920	16
388	20230711	140400	875113980	18930	18940	18940	18930	35
389	20230711	140300	874451400	18940	18940	18940	18940	18
390	20230711	140200	874110480	18940	18940	18940	18940	0
391	20230711	140100	874110480	18940	18940	18940	18940	4
392	20230711	140000	874034720	18970	18970	18970	18970	10
393	20230711	135900	873845020	18970	18970	18970	18970	0
394	20230711	135800	873845020	18970	18970	18980	18970	77
395	20230711	135700	872384320	18970	18970	18970	18970	0
396	20230711	135600	872384320	18970	18970	18970	18970	0
397	20230711	135500	872384320	18970	18940	18970	18920	491
398	20230711	135400	863092160	18980	18980	18980	18980	0
399	20230711	135300	863092160	18980	18980	18980	18980	0
400	20230711	135200	863092160	18980	18980	18980	18980	0
401	20230711	135100	863092160	18980	18950	18980	18950	70
402	20230711	135000	861765230	18930	18930	18930	18930	6
403	20230711	134900	861651650	18930	18940	18940	18930	169
404	20230711	134800	858451750	18950	18960	18960	18950	71
405	20230711	134700	857106050	18970	18970	18970	18970	16
406	20230711	134600	856802530	18960	18960	18960	18960	2
407	20230711	134500	856764610	18960	18960	18960	18960	0
408	20230711	134400	856764610	18960	18960	18960	18960	6
409	20230711	134300	856650850	18970	18970	18970	18970	0
410	20230711	134200	856650850	18970	18970	18970	18970	0
411	20230711	134100	856650850	18970	18940	18970	18940	9
412	20230711	134000	856480270	18970	18970	18970	18970	3
413	20230711	133900	856423360	18940	18950	18950	18940	30
414	20230711	133800	855854970	18950	18950	18950	18950	1
415	20230711	133700	855836020	18990	18950	18990	18950	300
416	20230711	133600	850144100	18940	18940	18940	18940	161
417	20230711	133500	847094760	18940	18940	18940	18940	8
418	20230711	133400	846943240	18940	18940	18940	18940	4
419	20230711	133300	846867480	18940	18940	18940	18940	5
420	20230711	133200	846772780	18940	18940	18940	18940	4
421	20230711	133100	846697020	18930	18930	18930	18930	26
422	20230711	133000	846204840	18930	18940	18940	18930	28
423	20230711	132900	845674550	18940	18940	18940	18940	0
424	20230711	132800	845674550	18940	18940	18940	18940	1
425	20230711	132700	845655610	18940	18940	18940	18940	0
426	20230711	132600	845655610	18940	18940	18940	18940	0
427	20230711	132500	845655610	18940	18940	18940	18940	0
428	20230711	132400	845655610	18940	18940	18940	18940	2
429	20230711	132300	845617730	18940	18940	18940	18940	2
430	20230711	132200	845579850	18930	18930	18930	18930	10
431	20230711	132100	845390550	18930	18930	18930	18930	4
432	20230711	132000	845314830	18930	18940	18940	18930	241
433	20230711	131900	840752540	18940	18930	18940	18930	6
434	20230711	131800	840638920	18930	18930	18930	18930	5
435	20230711	131700	840544270	18930	18930	18930	18930	0
436	20230711	131600	840544270	18930	18930	18930	18930	1
437	20230711	131500	840525340	18930	18920	18930	18920	6
438	20230711	131400	840411780	18920	18920	18920	18920	25
439	20230711	131300	839938780	18920	18930	18930	18920	45
440	20230711	131200	839086990	18930	18930	18930	18930	0
441	20230711	131100	839086990	18930	18930	18930	18930	5
442	20230711	131000	838992340	18940	18940	18940	18940	0
443	20230711	130900	838992340	18940	18940	18940	18940	0
444	20230711	130800	838992340	18940	18940	18940	18940	20
445	20230711	130700	838613540	18940	18940	18940	18940	0
446	20230711	130600	838613540	18940	18930	18940	18930	8
447	20230711	130500	838462090	18920	18920	18920	18920	1
448	20230711	130400	838443170	18930	18920	18930	18920	14
449	20230711	130300	838178280	18920	18920	18920	18920	191
450	20230711	130200	834564560	18920	18920	18920	18920	6
451	20230711	130100	834451040	18920	18920	18920	18920	3
452	20230711	130000	834394280	18930	18920	18930	18920	101
453	20230711	125900	832482360	18910	18910	18910	18910	0
454	20230711	125800	832482360	18910	18910	18910	18910	0
455	20230711	125700	832482360	18910	18910	18910	18910	0
456	20230711	125600	832482360	18910	18910	18910	18910	0
457	20230711	125500	832482360	18910	18910	18910	18910	0
458	20230711	125400	832482360	18910	18910	18910	18910	32
459	20230711	125300	831877240	18900	18870	18900	18870	252
460	20230711	125200	827117290	18870	18870	18870	18870	3
461	20230711	125100	827060680	18870	18870	18870	18870	0
462	20230711	125000	827060680	18870	18870	18870	18870	5
463	20230711	124900	826966330	18870	18870	18870	18870	0
464	20230711	124800	826966330	18870	18870	18870	18870	3
465	20230711	124700	826909720	18870	18870	18870	18870	0
466	20230711	124600	826909720	18870	18870	18870	18870	0
467	20230711	124500	826909720	18870	18870	18870	18870	0
468	20230711	124400	826909720	18870	18870	18870	18870	1
469	20230711	124300	826890850	18880	18880	18880	18880	1
470	20230711	124200	826871970	18870	18870	18870	18870	0
471	20230711	124100	826871970	18870	18870	18870	18870	1
472	20230711	124000	826853100	18870	18870	18870	18870	203
473	20230711	123900	823022490	18870	18870	18870	18870	4
474	20230711	123800	822947010	18880	18880	18880	18880	1
475	20230711	123700	822928130	18870	18870	18870	18870	0
476	20230711	123600	822928130	18870	18870	18870	18870	3
477	20230711	123500	822871520	18880	18890	18890	18880	3
478	20230711	123400	822814870	18900	18900	18900	18900	0
479	20230711	123300	822814870	18900	18900	18900	18900	0
480	20230711	123200	822814870	18900	18900	18900	18900	1
481	20230711	123100	822795970	18890	18890	18890	18890	1
482	20230711	123000	822777080	18900	18910	18910	18900	5
483	20230711	122900	822682550	18910	18890	18910	18890	8
484	20230711	122800	822531380	18870	18870	18870	18870	1
485	20230711	122700	822512510	18870	18870	18870	18870	3
486	20230711	122600	822455900	18870	18870	18870	18870	0
487	20230711	122500	822455900	18870	18870	18870	18870	0
488	20230711	122400	822455900	18870	18880	18880	18870	353
489	20230711	122300	815791350	18880	18880	18880	18880	4
490	20230711	122200	815715830	18880	18880	18880	18880	2
491	20230711	122100	815678070	18890	18890	18890	18890	9
492	20230711	122000	815508060	18880	18880	18880	18880	0
493	20230711	121900	815508060	18880	18880	18880	18880	0
494	20230711	121800	815508060	18880	18880	18880	18880	23
495	20230711	121700	815073820	18880	18880	18880	18880	0
496	20230711	121600	815073820	18880	18880	18880	18880	11
497	20230711	121500	814866140	18890	18890	18890	18890	36
498	20230711	121400	814186100	18890	18880	18890	18880	129
499	20230711	121300	811749300	18880	18880	18880	18880	4
500	20230711	121200	811673780	18880	18880	18880	18880	0
501	20230711	121100	811673780	18880	18880	18880	18880	119
502	20230711	121000	809427060	18880	18880	18880	18880	0
503	20230711	120900	809427060	18880	18880	18880	18880	1
504	20230711	120800	809408180	18880	18880	18880	18880	4
505	20230711	120700	809332660	18880	18880	18880	18880	0
506	20230711	120600	809332660	18880	18880	18880	18880	0
507	20230711	120500	809332660	18880	18880	18880	18880	6
508	20230711	120400	809219380	18870	18870	18870	18870	22
509	20230711	120300	808804240	18880	18880	18880	18870	10
510	20230711	120200	808615470	18870	18870	18870	18870	1
511	20230711	120100	808596600	18870	18870	18870	18870	3
512	20230711	120000	808539990	18870	18870	18870	18870	3
513	20230711	115900	808483380	18870	18870	18870	18870	1
514	20230711	115800	808464510	18880	18880	18880	18880	48
515	20230711	115700	807558270	18870	18870	18870	18870	50
516	20230711	115600	806614770	18870	18870	18870	18870	4
517	20230711	115500	806539290	18870	18870	18870	18870	2
518	20230711	115400	806501550	18880	18880	18880	18880	6
519	20230711	115300	806388270	18880	18880	18880	18880	0
520	20230711	115200	806388270	18880	18880	18880	18880	56
521	20230711	115100	805330990	18870	18870	18870	18870	0
522	20230711	115000	805330990	18870	18870	18870	18870	0
523	20230711	114900	805330990	18870	18870	18870	18870	0
524	20230711	114800	805330990	18870	18870	18870	18870	0
525	20230711	114700	805330990	18870	18870	18870	18870	219
526	20230711	114600	801198460	18860	18860	18860	18860	1
527	20230711	114500	801179600	18870	18870	18870	18870	99
528	20230711	114400	799311470	18900	18900	18900	18900	0
529	20230711	114300	799311470	18900	18900	18900	18900	0
530	20230711	114200	799311470	18900	18900	18900	18900	212
531	20230711	114100	795304670	18840	19000	19000	18840	5000
532	20230711	114000	700620470	19010	19010	19010	19010	1
533	20230711	113900	700601460	19010	19000	19010	19000	116
534	20230711	113800	698397040	18990	18990	18990	18990	0
535	20230711	113700	698397040	18990	18990	18990	18990	20
536	20230711	113600	698017240	18990	18990	18990	18990	0
537	20230711	113500	698017240	18990	18990	18990	18990	0
538	20230711	113400	698017240	18990	18980	18990	18980	11
539	20230711	113300	697808360	18990	18980	18990	18980	5
540	20230711	113200	697713450	18980	18980	18980	18980	0
541	20230711	113100	697713450	18980	18980	18980	18980	0
542	20230711	113000	697713450	18980	18990	18990	18980	311
543	20230711	112900	691808670	18980	18990	19000	18980	8
544	20230711	112800	691656740	19000	19000	19000	19000	0
545	20230711	112700	691656740	19000	19000	19000	19000	5
546	20230711	112600	691561740	19000	19000	19000	19000	10
547	20230711	112500	691371740	18980	18980	18980	18980	0
548	20230711	112400	691371740	18980	18990	18990	18980	20
549	20230711	112300	690991960	19000	19000	19000	19000	20
550	20230711	112200	690611960	19000	18990	19000	18990	12
551	20230711	112100	690383980	19000	19000	19000	19000	10
552	20230711	112000	690193980	18980	18980	18980	18980	0
553	20230711	111900	690193980	18980	18980	18980	18980	0
554	20230711	111800	690193980	18980	18980	18980	18980	0
555	20230711	111700	690193980	18980	18980	18980	18980	34
556	20230711	111600	689548660	19050	19050	19050	19050	0
557	20230711	111500	689548660	19050	18990	19050	18990	100
558	20230711	111400	687647550	18980	18980	18980	18980	11
559	20230711	111300	687438770	18980	18980	18980	18980	2
560	20230711	111200	687400810	18980	18980	18980	18980	0
561	20230711	111100	687400810	18980	18980	18980	18980	208
562	20230711	111000	683452970	18980	18980	18980	18980	0
563	20230711	110900	683452970	18980	18980	18980	18980	3
564	20230711	110800	683396030	18980	18980	18980	18980	1
565	20230711	110700	683377050	18990	18980	18990	18980	72
566	20230711	110600	682009790	18990	18990	18990	18990	0
567	20230711	110500	682009790	18990	18990	18990	18990	11
568	20230711	110400	681800900	18990	18990	18990	18990	0
569	20230711	110300	681800900	18990	18980	18990	18980	7
570	20230711	110200	681668000	18980	18980	18980	18980	9
571	20230711	110100	681497180	19000	19000	19000	19000	0
572	20230711	110000	681497180	19000	19000	19000	19000	0
573	20230711	105900	681497180	19000	19000	19000	19000	0
574	20230711	105800	681497180	19000	19000	19000	19000	50
575	20230711	105700	680547180	19050	19050	19050	19050	0
576	20230711	105600	680547180	19050	19050	19050	19050	3
577	20230711	105500	680490030	19050	19050	19050	19050	1
578	20230711	105400	680470980	19100	19080	19100	19080	1110
579	20230711	105300	659272420	19080	18970	19080	18970	560
580	20230711	105200	648625120	18970	18970	18970	18970	2
581	20230711	105100	648587180	18970	18970	18970	18970	2
582	20230711	105000	648549240	18970	18970	18970	18970	7
583	20230711	104900	648416450	18980	18980	18980	18980	3
584	20230711	104800	648359510	18980	18980	18980	18980	60
585	20230711	104700	647220710	18980	18990	18990	18980	102
586	20230711	104600	645284740	18980	18980	18980	18980	5
587	20230711	104500	645189840	18980	18980	18980	18980	0
588	20230711	104400	645189840	18980	18980	18980	18980	1
589	20230711	104300	645170860	18980	18980	18980	18980	0
590	20230711	104200	645170860	18980	18980	18980	18980	8
591	20230711	104100	645019020	18980	18980	18980	18980	0
592	20230711	104000	645019020	18980	18980	18980	18980	12
593	20230711	103900	644791260	18980	18980	18980	18980	56
594	20230711	103800	643728380	18980	18980	18990	18980	25
595	20230711	103700	643253870	18980	18980	18980	18980	64
596	20230711	103600	642039150	18980	18980	18980	18980	4
597	20230711	103500	641963230	18990	18990	18990	18990	0
598	20230711	103400	641963230	18990	18990	18990	18990	0
599	20230711	103300	641963230	18990	18980	18990	18980	168
600	20230711	103200	638774080	18980	18980	18980	18980	0
601	20230711	103100	638774080	18980	18980	18980	18970	148
602	20230711	103000	635965090	18980	18980	18980	18980	20
603	20230711	102900	635585490	19000	19000	19000	19000	0
604	20230711	102800	635585490	19000	18970	19000	18970	8
605	20230711	102700	635433580	18970	18970	18970	18970	0
606	20230711	102600	635433580	18970	18970	18970	18970	3
607	20230711	102500	635376670	18970	18970	18970	18970	0
608	20230711	102400	635376670	18970	18980	18980	18970	52
609	20230711	102300	634390140	19000	19050	19050	19000	576
610	20230711	102200	623420680	19050	19050	19050	19050	10
611	20230711	102100	623230180	19050	19050	19050	19050	81
612	20230711	102000	621687130	19050	19050	19050	19050	46
613	20230711	101900	620810830	19050	19050	19060	19050	294
614	20230711	101800	615210030	19050	19060	19060	19050	50
615	20230711	101700	614257290	19070	19060	19070	19060	79
616	20230711	101600	612751520	19060	19060	19060	19060	6
617	20230711	101500	612637160	19070	19060	19070	19050	274
618	20230711	101400	607414810	19060	19050	19060	19050	457
619	20230711	101300	598706910	19060	19090	19090	19060	132
620	20230711	101200	596187390	19090	19090	19090	19090	14
621	20230711	101100	595920130	19090	19100	19100	19090	169
622	20230711	101000	592692490	19100	18970	19100	18970	712
623	20230711	100900	579120210	19000	18980	19000	18980	24
624	20230711	100800	578664260	18970	18970	18970	18970	11
625	20230711	100700	578455590	18970	18970	18970	18970	6
626	20230711	100600	578341770	18960	18970	18970	18960	9
627	20230711	100500	578171080	18960	18960	18960	18960	12
628	20230711	100400	577943560	18960	18960	18960	18960	2
629	20230711	100300	577905640	18960	18960	18960	18960	20
630	20230711	100200	577526440	18960	18950	18960	18950	229
631	20230711	100100	573184830	18950	18950	18950	18950	71
632	20230711	100000	571839380	18950	18960	18960	18950	201
633	20230711	095900	568028470	18960	18960	18960	18960	55
634	20230711	095800	566985670	18960	18970	18970	18960	23
635	20230711	095700	566549580	19000	19000	19000	19000	25
636	20230711	095600	566074580	19000	19000	19000	18990	11
637	20230711	095500	565865600	18990	18990	18990	18990	1
638	20230711	095400	565846610	18990	18990	18990	18990	11
639	20230711	095300	565637720	18970	18970	18970	18970	31
640	20230711	095200	565049650	18970	18970	18970	18970	30
641	20230711	095100	564480550	19000	18970	19000	18970	6
642	20230711	095000	564366640	18960	18960	18960	18960	0
643	20230711	094900	564366640	18960	18960	18960	18960	103
644	20230711	094800	562413760	19010	18960	19010	18950	207
645	20230711	094700	558488030	18940	18970	18970	18940	247
646	20230711	094600	553804700	18980	18990	18990	18980	334
647	20230711	094500	547462300	19000	19000	19000	19000	4
648	20230711	094400	547386300	19030	19000	19030	19000	8
649	20230711	094300	547234110	19030	19000	19030	19000	2
650	20230711	094200	547196080	18990	19010	19010	18990	22
651	20230711	094100	546778040	19010	19010	19020	19010	4
652	20230711	094000	546701990	19010	19010	19010	19010	4
653	20230711	093900	546625950	19030	19040	19040	19030	51
654	20230711	093800	545655410	19030	19030	19030	19030	4
655	20230711	093700	545579290	19030	19030	19030	19030	7
656	20230711	093600	545446080	19020	18960	19030	18960	79
657	20230711	093500	543946990	18960	18960	18960	18960	18
658	20230711	093400	543605710	18960	18960	18960	18960	175
659	20230711	093300	540287710	18970	18990	18990	18970	21
660	20230711	093200	539889040	18990	19050	19050	18990	1356
661	20230711	093100	514081320	19050	19050	19050	19050	0
662	20230711	093000	514081320	19050	19080	19080	19050	8
663	20230711	092900	513928840	19090	19070	19100	19070	659
664	20230711	092800	501351320	19070	18860	19070	18860	3848
665	20230711	092700	428373140	18860	18860	18860	18860	0
666	20230711	092600	428373140	18860	18920	18920	18860	2838
667	20230711	092500	374731060	18920	18970	18970	18920	405
668	20230711	092400	367063630	18950	18950	18950	18950	0
669	20230711	092300	367063630	18950	18930	18950	18930	100
670	20230711	092200	365168830	18930	18950	18950	18930	28
671	20230711	092100	364638610	18950	18990	19010	18940	349
672	20230711	092000	358011380	18980	18940	18980	18940	182
673	20230711	091900	354558780	18960	18960	18960	18960	80
674	20230711	091800	353041980	18930	18950	18950	18930	405
675	20230711	091700	345369550	19000	19000	19000	19000	893
676	20230711	091600	328402550	19010	19040	19040	19010	861
677	20230711	091500	312025530	19040	19000	19090	19000	1024
678	20230711	091400	292546690	18980	18960	18980	18940	257
679	20230711	091300	287671680	18980	19130	19140	18980	794
680	20230711	091200	272557180	19140	19210	19210	19140	924
681	20230711	091100	254838470	19190	19300	19380	19190	3671
682	20230711	091000	184023630	19300	19180	19330	19180	2490
683	20230711	090900	136071930	19180	18940	19180	18880	4320
684	20230711	090800	53826960	18900	18890	18900	18890	48
685	20230711	090700	52920140	18810	18890	18950	18810	429
686	20230711	090600	44802450	18880	18800	18880	18800	626
687	20230711	090500	33011070	18890	18890	18890	18890	1
688	20230711	090400	32992180	18800	18890	18890	18800	897
689	20230711	090300	16074140	18900	18860	18900	18840	573
690	20230711	090200	5245070	18850	18810	18850	18810	12
691	20230711	090100	5019080	18800	18750	18800	18750	17
692	20230711	090000	4699910	18750	18640	18750	18640	152