KissMeData/129920/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200700	1277930220	9550	9550	9550	9550	807
3	20230713	200600	1277930220	9550	9550	9550	9550	0
4	20230713	200500	1277930220	9550	9550	9550	9550	0
5	20230713	200400	1277930220	9550	9550	9550	9550	0
6	20230713	200300	1277930220	9550	9550	9550	9550	0
7	20230713	200200	1277930220	9550	9550	9550	9550	0
8	20230713	200100	1277930220	9550	9550	9550	9550	0
9	20230713	200000	1277930220	9550	9550	9550	9550	0
10	20230713	195900	1277930220	9550	9550	9550	9550	0
11	20230713	195800	1277930220	9550	9550	9550	9550	0
12	20230713	195700	1277930220	9550	9550	9550	9550	0
13	20230713	195600	1277930220	9550	9550	9550	9550	0
14	20230713	195500	1277930220	9550	9550	9550	9550	0
15	20230713	195400	1277930220	9550	9550	9550	9550	0
16	20230713	195300	1277930220	9550	9550	9550	9550	0
17	20230713	195200	1277930220	9550	9550	9550	9550	0
18	20230713	195100	1277930220	9550	9550	9550	9550	0
19	20230713	195000	1277930220	9550	9550	9550	9550	0
20	20230713	194900	1277930220	9550	9550	9550	9550	0
21	20230713	194800	1277930220	9550	9550	9550	9550	0
22	20230713	194700	1277930220	9550	9550	9550	9550	0
23	20230713	194600	1277930220	9550	9550	9550	9550	0
24	20230713	194500	1277930220	9550	9550	9550	9550	0
25	20230713	194400	1277930220	9550	9550	9550	9550	0
26	20230713	194300	1277930220	9550	9550	9550	9550	0
27	20230713	194200	1277930220	9550	9550	9550	9550	0
28	20230713	194100	1277930220	9550	9550	9550	9550	0
29	20230713	194000	1277930220	9550	9550	9550	9550	0
30	20230713	193900	1277930220	9550	9550	9550	9550	0
31	20230713	193800	1277930220	9550	9550	9550	9550	0
32	20230713	193700	1277930220	9550	9550	9550	9550	807
33	20230713	193600	1277930220	9550	9550	9550	9550	0
34	20230713	193500	1277930220	9550	9550	9550	9550	0
35	20230713	193400	1277930220	9550	9550	9550	9550	0
36	20230713	193300	1277930220	9550	9550	9550	9550	0
37	20230713	193200	1277930220	9550	9550	9550	9550	0
38	20230713	193100	1277930220	9550	9550	9550	9550	0
39	20230713	193000	1277930220	9550	9550	9550	9550	0
40	20230713	192900	1277930220	9550	9550	9550	9550	0
41	20230713	192800	1277930220	9550	9550	9550	9550	0
42	20230713	192700	1277930220	9550	9550	9550	9550	0
43	20230713	192600	1277930220	9550	9550	9550	9550	0
44	20230713	192500	1277930220	9550	9550	9550	9550	0
45	20230713	192400	1277930220	9550	9550	9550	9550	0
46	20230713	192300	1277930220	9550	9550	9550	9550	0
47	20230713	192200	1277930220	9550	9550	9550	9550	0
48	20230713	192100	1277930220	9550	9550	9550	9550	0
49	20230713	192000	1277930220	9550	9550	9550	9550	0
50	20230713	191900	1277930220	9550	9550	9550	9550	0
51	20230713	191800	1277930220	9550	9550	9550	9550	0
52	20230713	191700	1277930220	9550	9550	9550	9550	0
53	20230713	191600	1277930220	9550	9550	9550	9550	0
54	20230713	191500	1277930220	9550	9550	9550	9550	0
55	20230713	191400	1277930220	9550	9550	9550	9550	0
56	20230713	191300	1277930220	9550	9550	9550	9550	0
57	20230713	191200	1277930220	9550	9550	9550	9550	0
58	20230713	191100	1277930220	9550	9550	9550	9550	0
59	20230713	191000	1277930220	9550	9550	9550	9550	0
60	20230713	190900	1277930220	9550	9550	9550	9550	0
61	20230713	190800	1277930220	9550	9550	9550	9550	0
62	20230713	190700	1277930220	9550	9550	9550	9550	807
63	20230713	190600	1277930220	9550	9550	9550	9550	0
64	20230713	190500	1277930220	9550	9550	9550	9550	0
65	20230713	190400	1277930220	9550	9550	9550	9550	0
66	20230713	190300	1277930220	9550	9550	9550	9550	0
67	20230713	190200	1277930220	9550	9550	9550	9550	0
68	20230713	190100	1277930220	9550	9550	9550	9550	0
69	20230713	190000	1277930220	9550	9550	9550	9550	0
70	20230713	185900	1277930220	9550	9550	9550	9550	0
71	20230713	185800	1277930220	9550	9550	9550	9550	0
72	20230713	185700	1277930220	9550	9550	9550	9550	0
73	20230713	185600	1277930220	9550	9550	9550	9550	0
74	20230713	185500	1277930220	9550	9550	9550	9550	0
75	20230713	185400	1277930220	9550	9550	9550	9550	0
76	20230713	185300	1277930220	9550	9550	9550	9550	0
77	20230713	185200	1277930220	9550	9550	9550	9550	0
78	20230713	185100	1277930220	9550	9550	9550	9550	0
79	20230713	185000	1277930220	9550	9550	9550	9550	0
80	20230713	184900	1277930220	9550	9550	9550	9550	0
81	20230713	184800	1277930220	9550	9550	9550	9550	0
82	20230713	184700	1277930220	9550	9550	9550	9550	0
83	20230713	184600	1277930220	9550	9550	9550	9550	0
84	20230713	184500	1277930220	9550	9550	9550	9550	0
85	20230713	184400	1277930220	9550	9550	9550	9550	0
86	20230713	184300	1277930220	9550	9550	9550	9550	0
87	20230713	184200	1277930220	9550	9550	9550	9550	0
88	20230713	184100	1277930220	9550	9550	9550	9550	0
89	20230713	184000	1277930220	9550	9550	9550	9550	0
90	20230713	183900	1277930220	9550	9550	9550	9550	0
91	20230713	183800	1277930220	9550	9550	9550	9550	0
92	20230713	183700	1277930220	9550	9550	9550	9550	807
93	20230713	183600	1277930220	9550	9550	9550	9550	0
94	20230713	183500	1277930220	9550	9550	9550	9550	0
95	20230713	183400	1277930220	9550	9550	9550	9550	0
96	20230713	183300	1277930220	9550	9550	9550	9550	0
97	20230713	183200	1277930220	9550	9550	9550	9550	0
98	20230713	183100	1277930220	9550	9550	9550	9550	0
99	20230713	183000	1277930220	9550	9550	9550	9550	0
100	20230713	182900	1277930220	9550	9550	9550	9550	0
101	20230713	182800	1277930220	9550	9550	9550	9550	0
102	20230713	182700	1277930220	9550	9550	9550	9550	0
103	20230713	182600	1277930220	9550	9550	9550	9550	0
104	20230713	182500	1277930220	9550	9550	9550	9550	0
105	20230713	182400	1277930220	9550	9550	9550	9550	0
106	20230713	182300	1277930220	9550	9550	9550	9550	0
107	20230713	182200	1277930220	9550	9550	9550	9550	0
108	20230713	182100	1277930220	9550	9550	9550	9550	0
109	20230713	182000	1277930220	9550	9550	9550	9550	0
110	20230713	181900	1277930220	9550	9550	9550	9550	0
111	20230713	181800	1277930220	9550	9550	9550	9550	0
112	20230713	181700	1277930220	9550	9550	9550	9550	0
113	20230713	181600	1277930220	9550	9550	9550	9550	0
114	20230713	181500	1277930220	9550	9550	9550	9550	0
115	20230713	181400	1277930220	9550	9550	9550	9550	0
116	20230713	181300	1277930220	9550	9550	9550	9550	0
117	20230713	181200	1277930220	9550	9550	9550	9550	0
118	20230713	181100	1277930220	9550	9550	9550	9550	0
119	20230713	181000	1277930220	9550	9550	9550	9550	0
120	20230713	180900	1277930220	9550	9550	9550	9550	0
121	20230713	180800	1277930220	9550	9550	9550	9550	0
122	20230713	180700	1277930220	9550	9550	9550	9550	807
123	20230713	180600	1277930220	9550	9550	9550	9550	0
124	20230713	180500	1277930220	9550	9550	9550	9550	0
125	20230713	180400	1277930220	9550	9550	9550	9550	0
126	20230713	180300	1277930220	9550	9550	9550	9550	0
127	20230713	180200	1277930220	9550	9550	9550	9550	0
128	20230713	180100	1277930220	9550	9550	9550	9550	0
129	20230713	180000	1277930220	9550	9550	9550	9550	0
130	20230713	175900	1277930220	9550	9550	9550	9550	0
131	20230713	175800	1277930220	9550	9550	9550	9550	0
132	20230713	175700	1277930220	9550	9550	9550	9550	0
133	20230713	175600	1277930220	9550	9550	9550	9550	0
134	20230713	175500	1277930220	9550	9550	9550	9550	0
135	20230713	175400	1277930220	9550	9550	9550	9550	0
136	20230713	175300	1277930220	9550	9550	9550	9550	0
137	20230713	175200	1277930220	9550	9550	9550	9550	0
138	20230713	175100	1277930220	9550	9550	9550	9550	0
139	20230713	175000	1277930220	9550	9550	9550	9550	0
140	20230713	174900	1277930220	9550	9550	9550	9550	0
141	20230713	174800	1277930220	9550	9550	9550	9550	0
142	20230713	174700	1277930220	9550	9550	9550	9550	0
143	20230713	174600	1277930220	9550	9550	9550	9550	0
144	20230713	174500	1277930220	9550	9550	9550	9550	0
145	20230713	174400	1277930220	9550	9550	9550	9550	0
146	20230713	174300	1277930220	9550	9550	9550	9550	0
147	20230713	174200	1277930220	9550	9550	9550	9550	0
148	20230713	174100	1277930220	9550	9550	9550	9550	0
149	20230713	174000	1277930220	9550	9550	9550	9550	0
150	20230713	173900	1277930220	9550	9550	9550	9550	0
151	20230713	173800	1277930220	9550	9550	9550	9550	0
152	20230713	173700	1277930220	9550	9550	9550	9550	807
153	20230713	173600	1277930220	9550	9550	9550	9550	0
154	20230713	173500	1277930220	9550	9550	9550	9550	0
155	20230713	173400	1277930220	9550	9550	9550	9550	0
156	20230713	173300	1277930220	9550	9550	9550	9550	0
157	20230713	173200	1277930220	9550	9550	9550	9550	0
158	20230713	173100	1277930220	9550	9550	9550	9550	0
159	20230713	173000	1277930220	9550	9550	9550	9550	0
160	20230713	172900	1277930220	9550	9550	9550	9550	0
161	20230713	172800	1277930220	9550	9550	9550	9550	0
162	20230713	172700	1277930220	9550	9550	9550	9550	0
163	20230713	172600	1277930220	9550	9550	9550	9550	0
164	20230713	172500	1277930220	9550	9550	9550	9550	0
165	20230713	172400	1277930220	9550	9550	9550	9550	0
166	20230713	172300	1277930220	9550	9550	9550	9550	0
167	20230713	172200	1277930220	9550	9550	9550	9550	0
168	20230713	172100	1277930220	9550	9550	9550	9550	0
169	20230713	172000	1277930220	9550	9550	9550	9550	0
170	20230713	171900	1277930220	9550	9550	9550	9550	0
171	20230713	171800	1277930220	9550	9550	9550	9550	0
172	20230713	171700	1277930220	9550	9550	9550	9550	0
173	20230713	171600	1277930220	9550	9550	9550	9550	0
174	20230713	171500	1277930220	9550	9550	9550	9550	0
175	20230713	171400	1277930220	9550	9550	9550	9550	0
176	20230713	171300	1277930220	9550	9550	9550	9550	0
177	20230713	171200	1277930220	9550	9550	9550	9550	0
178	20230713	171100	1277930220	9550	9550	9550	9550	0
179	20230713	171000	1277930220	9550	9550	9550	9550	0
180	20230713	170900	1277930220	9550	9550	9550	9550	0
181	20230713	170800	1277930220	9550	9550	9550	9550	0
182	20230713	170700	1277930220	9550	9550	9550	9550	807
183	20230713	170600	1277930220	9550	9550	9550	9550	0
184	20230713	170500	1277930220	9550	9550	9550	9550	0
185	20230713	170400	1277930220	9550	9550	9550	9550	0
186	20230713	170300	1277930220	9550	9550	9550	9550	0
187	20230713	170200	1277930220	9550	9550	9550	9550	0
188	20230713	170100	1277930220	9550	9550	9550	9550	0
189	20230713	170000	1277930220	9550	9550	9550	9550	0
190	20230713	165900	1277930220	9550	9550	9550	9550	0
191	20230713	165800	1277930220	9550	9550	9550	9550	0
192	20230713	165700	1277930220	9550	9550	9550	9550	0
193	20230713	165600	1277930220	9550	9550	9550	9550	0
194	20230713	165500	1277930220	9550	9550	9550	9550	0
195	20230713	165400	1277930220	9550	9550	9550	9550	0
196	20230713	165300	1277930220	9550	9550	9550	9550	0
197	20230713	165200	1277930220	9550	9550	9550	9550	0
198	20230713	165100	1277930220	9550	9550	9550	9550	0
199	20230713	165000	1277930220	9550	9550	9550	9550	0
200	20230713	164900	1277930220	9550	9550	9550	9550	0
201	20230713	164800	1277930220	9550	9550	9550	9550	0
202	20230713	164700	1277930220	9550	9550	9550	9550	0
203	20230713	164600	1277930220	9550	9550	9550	9550	0
204	20230713	164500	1277930220	9550	9550	9550	9550	0
205	20230713	164400	1277930220	9550	9550	9550	9550	0
206	20230713	164300	1277930220	9550	9550	9550	9550	0
207	20230713	164200	1277930220	9550	9550	9550	9550	0
208	20230713	164100	1277930220	9550	9550	9550	9550	0
209	20230713	164000	1277930220	9550	9550	9550	9550	0
210	20230713	163900	1277930220	9550	9550	9550	9550	0
211	20230713	163800	1277930220	9550	9550	9550	9550	0
212	20230713	163700	1277930220	9550	9550	9550	9550	807
213	20230713	163600	1277930220	9550	9550	9550	9550	0
214	20230713	163500	1277930220	9550	9550	9550	9550	0
215	20230713	163400	1277930220	9550	9550	9550	9550	0
216	20230713	163300	1277930220	9550	9550	9550	9550	0
217	20230713	163200	1277930220	9550	9550	9550	9550	0
218	20230713	163100	1277930220	9550	9550	9550	9550	0
219	20230713	163000	1277930220	9550	9550	9550	9550	0
220	20230713	162900	1277930220	9550	9550	9550	9550	0
221	20230713	162800	1277930220	9550	9550	9550	9550	0
222	20230713	162700	1277930220	9550	9550	9550	9550	0
223	20230713	162600	1277930220	9550	9550	9550	9550	0
224	20230713	162500	1277930220	9550	9550	9550	9550	0
225	20230713	162400	1277930220	9550	9550	9550	9550	0
226	20230713	162300	1277930220	9550	9550	9550	9550	0
227	20230713	162200	1277930220	9550	9550	9550	9550	0
228	20230713	162100	1277930220	9550	9550	9550	9550	0
229	20230713	162000	1277930220	9550	9550	9550	9550	0
230	20230713	161900	1277930220	9550	9550	9550	9550	0
231	20230713	161800	1277930220	9550	9550	9550	9550	0
232	20230713	161700	1277930220	9550	9550	9550	9550	0
233	20230713	161600	1277930220	9550	9550	9550	9550	0
234	20230713	161500	1277930220	9550	9550	9550	9550	0
235	20230713	161400	1277930220	9550	9550	9550	9550	0
236	20230713	161300	1277930220	9550	9550	9550	9550	0
237	20230713	161200	1277930220	9550	9550	9550	9550	0
238	20230713	161100	1277930220	9550	9550	9550	9550	0
239	20230713	161000	1277930220	9550	9550	9550	9550	0
240	20230713	160900	1277930220	9550	9550	9550	9550	0
241	20230713	160800	1277930220	9550	9550	9550	9550	0
242	20230713	160700	1277930220	9550	9550	9550	9550	807
243	20230713	160600	1277930220	9550	9550	9550	9550	0
244	20230713	160500	1277930220	9550	9550	9550	9550	0
245	20230713	160400	1277930220	9550	9550	9550	9550	0
246	20230713	160300	1277930220	9550	9550	9550	9550	0
247	20230713	160200	1277930220	9550	9550	9550	9550	0
248	20230713	160100	1277930220	9550	9550	9550	9550	0
249	20230713	160000	1277930220	9550	9550	9550	9550	0
250	20230713	155900	1277930220	9550	9550	9550	9550	0
251	20230713	155800	1277930220	9550	9550	9550	9550	0
252	20230713	155700	1277930220	9550	9550	9550	9550	0
253	20230713	155600	1277930220	9550	9550	9550	9550	0
254	20230713	155500	1277930220	9550	9550	9550	9550	0
255	20230713	155400	1277930220	9550	9550	9550	9550	0
256	20230713	155300	1277930220	9550	9550	9550	9550	0
257	20230713	155200	1277930220	9550	9550	9550	9550	0
258	20230713	155100	1277930220	9550	9550	9550	9550	0
259	20230713	155000	1277930220	9550	9550	9550	9550	0
260	20230713	154900	1277930220	9550	9550	9550	9550	0
261	20230713	154800	1277930220	9550	9550	9550	9550	0
262	20230713	154700	1277930220	9550	9550	9550	9550	0
263	20230713	154600	1277930220	9550	9550	9550	9550	0
264	20230713	154500	1277930220	9550	9550	9550	9550	0
265	20230713	154400	1277930220	9550	9550	9550	9550	0
266	20230713	154300	1277930220	9550	9550	9550	9550	0
267	20230713	154200	1277930220	9550	9550	9550	9550	0
268	20230713	154100	1277930220	9550	9550	9550	9550	0
269	20230713	154000	1277930220	9550	9550	9550	9550	0
270	20230713	153900	1277930220	9550	9550	9550	9550	0
271	20230713	153800	1277930220	9550	9550	9550	9550	0
272	20230713	153700	1277930220	9550	9550	9550	9550	807
273	20230713	153600	1277930220	9550	9550	9550	9550	0
274	20230713	153500	1277930220	9550	9550	9550	9550	0
275	20230713	153400	1277930220	9550	9550	9550	9550	0
276	20230713	153300	1277930220	9550	9550	9550	9550	0
277	20230713	153200	1277930220	9550	9550	9550	9550	0
278	20230713	153100	1277930220	9550	9550	9550	9550	0
279	20230713	153000	1277930220	9550	9550	9550	9550	807
280	20230713	152900	1270223370	9550	9550	9550	9550	0
281	20230713	152800	1270223370	9550	9550	9550	9550	0
282	20230713	152700	1270223370	9550	9550	9550	9550	0
283	20230713	152600	1270223370	9550	9550	9550	9550	0
284	20230713	152500	1270223370	9550	9550	9550	9550	0
285	20230713	152400	1270223370	9550	9550	9550	9550	0
286	20230713	152300	1270223370	9550	9550	9550	9550	0
287	20230713	152200	1270223370	9550	9550	9550	9550	0
288	20230713	152100	1270223370	9550	9550	9550	9550	0
289	20230713	152000	1270223370	9550	9550	9550	9550	0
290	20230713	151900	1270223370	9550	9550	9550	9520	547
291	20230713	151800	1265010310	9520	9550	9550	9520	9272
292	20230713	151700	1176663880	9550	9560	9560	9550	2309
293	20230713	151600	1154612840	9560	9560	9560	9560	79
294	20230713	151500	1153857600	9560	9570	9570	9560	557
295	20230713	151400	1148532560	9560	9570	9570	9560	60
296	20230713	151300	1147958550	9570	9570	9570	9570	10
297	20230713	151200	1147862850	9580	9580	9580	9580	50
298	20230713	151100	1147383850	9570	9570	9570	9570	200
299	20230713	151000	1145469850	9560	9560	9560	9560	500
300	20230713	150900	1140689850	9560	9560	9560	9560	0
301	20230713	150800	1140689850	9560	9560	9560	9560	4
302	20230713	150700	1140651610	9560	9570	9570	9560	252
303	20230713	150600	1138242360	9560	9570	9570	9560	731
304	20230713	150500	1131246790	9560	9560	9560	9560	0
305	20230713	150400	1131246790	9560	9560	9560	9560	0
306	20230713	150300	1131246790	9560	9570	9570	9560	1114
307	20230713	150200	1120596350	9570	9570	9570	9570	280
308	20230713	150100	1117916750	9600	9570	9600	9570	30
309	20230713	150000	1117629050	9570	9570	9590	9570	7291
310	20230713	145900	1047814180	9580	9580	9580	9580	2338
311	20230713	145800	1025416140	9590	9590	9590	9590	24
312	20230713	145700	1025185980	9590	9590	9590	9590	0
313	20230713	145600	1025185980	9590	9590	9590	9590	2
314	20230713	145500	1025166800	9590	9590	9590	9590	0
315	20230713	145400	1025166800	9590	9590	9590	9590	0
316	20230713	145300	1025166800	9590	9590	9590	9590	51
317	20230713	145200	1024677710	9590	9590	9590	9590	60
318	20230713	145100	1024102310	9590	9590	9590	9590	2
319	20230713	145000	1024083130	9590	9590	9590	9590	198
320	20230713	144900	1022184310	9590	9590	9590	9590	0
321	20230713	144800	1022184310	9590	9590	9590	9590	1
322	20230713	144700	1022174720	9590	9590	9590	9590	301
323	20230713	144600	1019288130	9590	9590	9590	9590	0
324	20230713	144500	1019288130	9590	9590	9590	9590	600
325	20230713	144400	1013534130	9590	9590	9590	9590	100
326	20230713	144300	1012575130	9590	9600	9600	9590	1576
327	20230713	144200	997458730	9600	9600	9600	9600	244
328	20230713	144100	995116330	9600	9600	9600	9600	1
329	20230713	144000	995106730	9600	9600	9600	9600	1
330	20230713	143900	995097130	9580	9590	9590	9580	475
331	20230713	143800	990546520	9600	9600	9600	9600	0
332	20230713	143700	990546520	9600	9600	9600	9600	0
333	20230713	143600	990546520	9600	9600	9600	9600	24
334	20230713	143500	990316120	9600	9600	9600	9600	487
335	20230713	143400	985640920	9580	9580	9580	9580	0
336	20230713	143300	985640920	9580	9590	9590	9580	3004
337	20230713	143200	956855060	9600	9600	9600	9600	91
338	20230713	143100	955981460	9600	9600	9600	9600	35
339	20230713	143000	955645460	9590	9590	9590	9590	0
340	20230713	142900	955645460	9590	9600	9600	9590	581
341	20230713	142800	950068570	9600	9600	9600	9600	0
342	20230713	142700	950068570	9600	9600	9600	9600	0
343	20230713	142600	950068570	9600	9600	9600	9600	11
344	20230713	142500	949962970	9610	9610	9610	9610	0
345	20230713	142400	949962970	9610	9610	9610	9610	1
346	20230713	142300	949953360	9580	9580	9580	9580	0
347	20230713	142200	949953360	9580	9600	9600	9580	328
348	20230713	142100	946810790	9610	9610	9610	9610	3
349	20230713	142000	946781960	9610	9610	9610	9610	1
350	20230713	141900	946772350	9570	9570	9570	9570	0
351	20230713	141800	946772350	9570	9570	9570	9570	500
352	20230713	141700	941987350	9570	9570	9570	9570	39
353	20230713	141600	941614120	9570	9570	9570	9570	152
354	20230713	141500	940159480	9570	9580	9580	9570	394
355	20230713	141400	936388800	9580	9580	9580	9580	1
356	20230713	141300	936379220	9570	9570	9570	9570	40
357	20230713	141200	935996420	9570	9590	9590	9570	94
358	20230713	141100	935096160	9610	9610	9610	9610	0
359	20230713	141000	935096160	9610	9610	9610	9610	3
360	20230713	140900	935067330	9570	9570	9570	9560	518
361	20230713	140800	930110120	9570	9570	9570	9570	0
362	20230713	140700	930110120	9570	9570	9590	9570	50
363	20230713	140600	929631590	9610	9610	9610	9610	0
364	20230713	140500	929631590	9610	9610	9610	9610	0
365	20230713	140400	929631590	9610	9610	9610	9610	1
366	20230713	140300	929621980	9570	9610	9610	9570	196
367	20230713	140200	927742260	9610	9610	9610	9610	0
368	20230713	140100	927742260	9610	9610	9610	9610	0
369	20230713	140000	927742260	9610	9610	9610	9610	4
370	20230713	135900	927703820	9560	9560	9560	9560	120
371	20230713	135800	926556620	9560	9560	9560	9560	78
372	20230713	135700	925810940	9550	9550	9550	9550	0
373	20230713	135600	925810940	9550	9560	9560	9550	751
374	20230713	135500	918636740	9560	9610	9610	9560	145
375	20230713	135400	917249540	9610	9610	9610	9610	10
376	20230713	135300	917153440	9610	9610	9610	9610	30
377	20230713	135200	916865140	9560	9560	9560	9560	0
378	20230713	135100	916865140	9560	9560	9560	9560	0
379	20230713	135000	916865140	9560	9560	9560	9560	0
380	20230713	134900	916865140	9560	9560	9560	9560	41
381	20230713	134800	916473180	9560	9560	9560	9560	132
382	20230713	134700	915211260	9560	9570	9570	9560	2598
383	20230713	134600	890356120	9580	9580	9580	9580	469
384	20230713	134500	885863100	9590	9600	9600	9590	730
385	20230713	134400	878857100	9600	9600	9600	9600	100
386	20230713	134300	877897100	9600	9600	9600	9600	163
387	20230713	134200	876332300	9600	9600	9600	9600	59
388	20230713	134100	875765900	9600	9600	9600	9600	60
389	20230713	134000	875189900	9600	9600	9600	9600	0
390	20230713	133900	875189900	9600	9590	9600	9590	90
391	20230713	133800	874326790	9600	9590	9600	9590	364
392	20230713	133700	870836020	9590	9590	9590	9590	100
393	20230713	133600	869877020	9590	9590	9590	9590	100
394	20230713	133500	868918020	9610	9610	9610	9610	1
395	20230713	133400	868908410	9590	9590	9590	9590	100
396	20230713	133300	867949410	9590	9590	9590	9590	0
397	20230713	133200	867949410	9590	9590	9590	9590	100
398	20230713	133100	866990410	9600	9600	9600	9600	81
399	20230713	133000	866212810	9590	9590	9590	9590	122
400	20230713	132900	865042830	9590	9590	9590	9590	270
401	20230713	132800	862453530	9590	9600	9600	9590	204
402	20230713	132700	860497130	9590	9590	9590	9590	0
403	20230713	132600	860497130	9590	9600	9600	9590	106
404	20230713	132500	859480490	9600	9600	9600	9600	0
405	20230713	132400	859480490	9600	9600	9600	9600	0
406	20230713	132300	859480490	9600	9600	9600	9600	272
407	20230713	132200	856869290	9600	9620	9620	9600	503
408	20230713	132100	852040450	9620	9620	9620	9620	34
409	20230713	132000	851713370	9630	9630	9630	9630	1
410	20230713	131900	851703740	9600	9600	9600	9600	264
411	20230713	131800	849169340	9600	9600	9610	9600	130
412	20230713	131700	847921150	9600	9600	9600	9600	101
413	20230713	131600	846951550	9610	9620	9620	9610	11
414	20230713	131500	846845750	9630	9630	9630	9630	21
415	20230713	131400	846643520	9630	9630	9630	9630	0
416	20230713	131300	846643520	9630	9630	9630	9630	1
417	20230713	131200	846633890	9630	9630	9630	9630	0
418	20230713	131100	846633890	9630	9630	9630	9630	0
419	20230713	131000	846633890	9630	9600	9630	9600	2
420	20230713	130900	846614660	9600	9600	9600	9600	0
421	20230713	130800	846614660	9600	9610	9610	9600	80
422	20230713	130700	845846630	9610	9610	9610	9610	197
423	20230713	130600	843953460	9630	9630	9630	9630	0
424	20230713	130500	843953460	9630	9630	9630	9630	0
425	20230713	130400	843953460	9630	9600	9630	9600	19
426	20230713	130300	843771030	9630	9630	9630	9630	8
427	20230713	130200	843693990	9640	9630	9640	9630	38
428	20230713	130100	843328040	9600	9630	9630	9600	32
429	20230713	130000	843020780	9600	9600	9600	9600	297
430	20230713	125900	840169580	9600	9600	9600	9600	12
431	20230713	125800	840054380	9600	9600	9600	9600	0
432	20230713	125700	840054380	9600	9600	9600	9600	34
433	20230713	125600	839727980	9600	9600	9600	9600	2
434	20230713	125500	839708780	9600	9600	9600	9600	0
435	20230713	125400	839708780	9600	9600	9600	9600	396
436	20230713	125300	835907180	9600	9600	9600	9600	0
437	20230713	125200	835907180	9600	9570	9600	9570	12
438	20230713	125100	835792250	9570	9600	9600	9570	21
439	20230713	125000	835590680	9600	9600	9600	9600	0
440	20230713	124900	835590680	9600	9590	9600	9550	9346
441	20230713	124800	746252290	9600	9600	9600	9600	0
442	20230713	124700	746252290	9600	9630	9650	9590	571
443	20230713	124600	740772570	9640	9640	9640	9640	1
444	20230713	124500	740762930	9650	9650	9650	9650	13
445	20230713	124400	740637480	9600	9600	9600	9600	403
446	20230713	124300	736768680	9600	9590	9600	9570	3996
447	20230713	124200	698495250	9590	9600	9600	9590	905
448	20230713	124100	689808240	9600	9600	9640	9600	31
449	20230713	124000	689510600	9600	9600	9600	9590	270
450	20230713	123900	686920600	9600	9600	9600	9600	1916
451	20230713	123800	668527000	9600	9630	9630	9600	12396
452	20230713	123700	549502380	9620	9650	9650	9620	2638
453	20230713	123600	524108660	9650	9650	9650	9650	686
454	20230713	123500	517488760	9660	9660	9660	9660	30
455	20230713	123400	517198960	9670	9670	9670	9670	0
456	20230713	123300	517198960	9670	9670	9670	9670	0
457	20230713	123200	517198960	9670	9670	9670	9670	0
458	20230713	123100	517198960	9670	9660	9670	9660	1196
459	20230713	123000	505645590	9670	9670	9670	9670	0
460	20230713	122900	505645590	9670	9670	9670	9670	37
461	20230713	122800	505287800	9670	9670	9670	9670	16
462	20230713	122700	505133080	9670	9670	9670	9670	0
463	20230713	122600	505133080	9670	9670	9670	9670	82
464	20230713	122500	504340140	9680	9670	9680	9670	20
465	20230713	122400	504146730	9670	9670	9670	9670	19
466	20230713	122300	503963000	9670	9670	9670	9670	93
467	20230713	122200	503063690	9670	9670	9670	9670	27
468	20230713	122100	502802600	9680	9670	9680	9670	55
469	20230713	122000	502270740	9670	9670	9670	9670	46
470	20230713	121900	501825920	9670	9670	9670	9670	265
471	20230713	121800	499263370	9670	9670	9670	9670	276
472	20230713	121700	496594450	9680	9680	9680	9680	4
473	20230713	121600	496555730	9700	9700	9700	9700	0
474	20230713	121500	496555730	9700	9700	9700	9700	0
475	20230713	121400	496555730	9700	9700	9700	9700	0
476	20230713	121300	496555730	9700	9670	9700	9670	11
477	20230713	121200	496449330	9670	9670	9670	9670	4
478	20230713	121100	496410650	9670	9670	9670	9670	0
479	20230713	121000	496410650	9670	9670	9670	9670	0
480	20230713	120900	496410650	9670	9670	9670	9670	0
481	20230713	120800	496410650	9670	9670	9670	9670	3
482	20230713	120700	496381640	9670	9670	9670	9670	0
483	20230713	120600	496381640	9670	9670	9670	9670	0
484	20230713	120500	496381640	9670	9670	9670	9670	0
485	20230713	120400	496381640	9670	9670	9670	9670	1
486	20230713	120300	496371970	9670	9670	9670	9670	0
487	20230713	120200	496371970	9670	9670	9670	9670	5
488	20230713	120100	496323620	9670	9700	9700	9670	160
489	20230713	120000	494774020	9700	9700	9700	9700	0
490	20230713	115900	494774020	9700	9700	9700	9700	0
491	20230713	115800	494774020	9700	9700	9700	9700	0
492	20230713	115700	494774020	9700	9700	9700	9700	0
493	20230713	115600	494774020	9700	9700	9700	9700	0
494	20230713	115500	494774020	9700	9700	9700	9700	0
495	20230713	115400	494774020	9700	9700	9700	9700	0
496	20230713	115300	494774020	9700	9700	9700	9700	2
497	20230713	115200	494754620	9700	9680	9700	9680	50
498	20230713	115100	494270030	9670	9670	9680	9670	630
499	20230713	115000	488177920	9670	9680	9680	9670	215
500	20230713	114900	486098740	9670	9670	9670	9670	0
501	20230713	114800	486098740	9670	9670	9670	9670	347
502	20230713	114700	482743250	9670	9670	9670	9670	52
503	20230713	114600	482240410	9670	9670	9670	9670	0
504	20230713	114500	482240410	9670	9670	9670	9670	5
505	20230713	114400	482192060	9670	9670	9670	9670	9
506	20230713	114300	482105030	9670	9670	9670	9670	0
507	20230713	114200	482105030	9670	9670	9670	9670	340
508	20230713	114100	478817230	9670	9670	9670	9670	8
509	20230713	114000	478739870	9670	9670	9670	9670	22
510	20230713	113900	478527130	9670	9670	9670	9670	451
511	20230713	113800	474165960	9670	9670	9670	9670	0
512	20230713	113700	474165960	9670	9680	9680	9670	320
513	20230713	113600	471070800	9680	9680	9680	9680	4
514	20230713	113500	471032080	9680	9680	9680	9680	1
515	20230713	113400	471022400	9680	9680	9680	9680	21
516	20230713	113300	470819120	9680	9690	9690	9680	220
517	20230713	113200	468689510	9690	9690	9690	9690	365
518	20230713	113100	465152660	9700	9700	9700	9700	0
519	20230713	113000	465152660	9700	9700	9700	9700	1
520	20230713	112900	465142960	9690	9690	9690	9690	0
521	20230713	112800	465142960	9690	9710	9710	9690	4
522	20230713	112700	465104140	9710	9710	9710	9710	0
523	20230713	112600	465104140	9710	9710	9710	9710	0
524	20230713	112500	465104140	9710	9710	9710	9710	0
525	20230713	112400	465104140	9710	9710	9710	9710	0
526	20230713	112300	465104140	9710	9710	9710	9710	0
527	20230713	112200	465104140	9710	9710	9710	9710	3
528	20230713	112100	465075010	9710	9710	9710	9710	0
529	20230713	112000	465075010	9710	9700	9710	9700	114
530	20230713	111900	463969170	9700	9700	9700	9700	66
531	20230713	111800	463328970	9700	9700	9710	9700	181
532	20230713	111700	461573260	9700	9720	9720	9700	5
533	20230713	111600	461524720	9720	9720	9720	9720	50
534	20230713	111500	461038720	9720	9720	9720	9720	2
535	20230713	111400	461019280	9690	9690	9690	9690	60
536	20230713	111300	460437880	9690	9690	9690	9690	0
537	20230713	111200	460437880	9690	9690	9690	9690	200
538	20230713	111100	458499880	9700	9700	9700	9700	77
539	20230713	111000	457752980	9700	9730	9730	9700	71
540	20230713	110900	457064250	9720	9720	9720	9720	107
541	20230713	110800	456024210	9720	9730	9730	9720	16
542	20230713	110700	455868540	9730	9730	9730	9730	13
543	20230713	110600	455742050	9730	9730	9730	9730	36
544	20230713	110500	455391770	9730	9730	9730	9720	53
545	20230713	110400	454876090	9730	9730	9730	9730	3
546	20230713	110300	454846900	9730	9730	9730	9730	0
547	20230713	110200	454846900	9730	9730	9730	9730	1
548	20230713	110100	454837170	9730	9730	9730	9730	103
549	20230713	110000	453834980	9730	9730	9730	9730	43
550	20230713	105900	453416590	9730	9730	9730	9730	0
551	20230713	105800	453416590	9730	9730	9730	9730	8
552	20230713	105700	453338750	9730	9730	9730	9730	92
553	20230713	105600	452443590	9730	9730	9730	9730	1
554	20230713	105500	452433860	9730	9730	9730	9730	10
555	20230713	105400	452336560	9740	9740	9740	9740	1
556	20230713	105300	452326820	9750	9750	9750	9750	0
557	20230713	105200	452326820	9750	9750	9750	9750	0
558	20230713	105100	452326820	9750	9750	9750	9750	0
559	20230713	105000	452326820	9750	9730	9750	9710	2993
560	20230713	104900	423251230	9740	9740	9740	9740	150
561	20230713	104800	421790230	9750	9750	9750	9740	482
562	20230713	104700	417094650	9750	9750	9760	9750	575
563	20230713	104600	411488390	9750	9750	9750	9750	198
564	20230713	104500	409557890	9760	9760	9760	9760	1849
565	20230713	104400	391511650	9760	9740	9760	9740	396
566	20230713	104300	387650740	9740	9720	9740	9720	1285
567	20230713	104200	375158540	9720	9720	9720	9720	0
568	20230713	104100	375158540	9720	9720	9720	9720	234
569	20230713	104000	372884060	9720	9720	9720	9720	1
570	20230713	103900	372874340	9720	9720	9720	9720	10
571	20230713	103800	372777140	9750	9750	9750	9750	721
572	20230713	103700	365747390	9760	9750	9760	9750	7
573	20230713	103600	365679130	9750	9750	9750	9750	275
574	20230713	103500	362997880	9750	9750	9750	9750	0
575	20230713	103400	362997880	9750	9750	9750	9750	1
576	20230713	103300	362988130	9710	9710	9710	9710	0
577	20230713	103200	362988130	9710	9710	9710	9710	0
578	20230713	103100	362988130	9710	9710	9710	9710	184
579	20230713	103000	361201490	9710	9750	9750	9710	4
580	20230713	102900	361162570	9710	9710	9710	9710	1001
581	20230713	102800	351442860	9710	9760	9760	9710	1075
582	20230713	102700	340995200	9750	9750	9750	9750	150
583	20230713	102600	339532700	9760	9770	9770	9760	31
584	20230713	102500	339230130	9750	9760	9760	9750	500
585	20230713	102400	334354830	9770	9770	9770	9770	0
586	20230713	102300	334354830	9770	9770	9770	9770	0
587	20230713	102200	334354830	9770	9760	9770	9760	885
588	20230713	102100	325717150	9750	9760	9760	9750	623
589	20230713	102000	319641670	9760	9760	9760	9760	261
590	20230713	101900	317094310	9760	9770	9770	9760	102
591	20230713	101800	316097790	9770	9770	9770	9710	61
592	20230713	101700	315503080	9750	9750	9770	9750	72
593	20230713	101600	314801060	9760	9780	9780	9760	292
594	20230713	101500	311946850	9780	9750	9780	9750	1253
595	20230713	101400	299706750	9760	9750	9760	9750	348
596	20230713	101300	296312590	9730	9730	9750	9700	1144
597	20230713	101200	285187250	9740	9740	9740	9730	104
598	20230713	101100	284175290	9730	9750	9750	9730	9
599	20230713	101000	284087660	9750	9750	9750	9730	19
600	20230713	100900	283902710	9730	9730	9730	9730	23
601	20230713	100800	283678920	9750	9740	9750	9740	347
602	20230713	100700	280299130	9740	9740	9740	9730	487
603	20230713	100600	275558350	9740	9730	9750	9730	832
604	20230713	100500	267460660	9750	9740	9750	9740	101
605	20230713	100400	266476910	9750	9740	9750	9740	1762
606	20230713	100300	249297570	9730	9720	9740	9720	501
607	20230713	100200	244423580	9730	9720	9730	9720	375
608	20230713	100100	240775950	9720	9700	9720	9700	575
609	20230713	100000	235194870	9700	9700	9700	9700	1
610	20230713	095900	235185170	9700	9700	9700	9700	1
611	20230713	095800	235175470	9680	9680	9680	9680	144
612	20230713	095700	233781550	9700	9700	9700	9700	10
613	20230713	095600	233684550	9700	9700	9710	9700	258
614	20230713	095500	231180390	9700	9690	9710	9690	1736
615	20230713	095400	214336640	9640	9640	9640	9640	50
616	20230713	095300	213854640	9620	9680	9680	9620	151
617	20230713	095200	212399190	9680	9680	9680	9680	171
618	20230713	095100	210743910	9690	9670	9690	9670	389
619	20230713	095000	206976670	9670	9660	9670	9660	320
620	20230713	094900	203882290	9650	9640	9650	9640	710
621	20230713	094800	197030890	9630	9630	9630	9630	10
622	20230713	094700	196934590	9640	9610	9640	9610	1513
623	20230713	094600	182372160	9610	9610	9610	9610	578
624	20230713	094500	176817580	9610	9610	9610	9610	0
625	20230713	094400	176817580	9610	9610	9610	9610	420
626	20230713	094300	172781380	9610	9640	9640	9610	65
627	20230713	094200	172155500	9660	9640	9660	9640	127
628	20230713	094100	170930400	9600	9600	9600	9600	1080
629	20230713	094000	160562400	9600	9630	9630	9600	4200
630	20230713	093900	120186520	9630	9640	9640	9630	420
631	20230713	093800	116141340	9640	9650	9650	9640	49
632	20230713	093700	115668970	9660	9660	9660	9660	9
633	20230713	093600	115582030	9670	9670	9670	9670	1
634	20230713	093500	115572360	9680	9640	9680	9640	81
635	20230713	093400	114791480	9640	9640	9640	9640	45
636	20230713	093300	114357680	9640	9640	9640	9640	175
637	20230713	093200	112670680	9630	9690	9690	9630	1106
638	20230713	093100	102010260	9680	9680	9680	9680	89
639	20230713	093000	101148740	9680	9650	9680	9650	116
640	20230713	092900	100028860	9650	9660	9680	9650	408
641	20230713	092800	96085980	9680	9680	9680	9680	150
642	20230713	092700	94633980	9670	9690	9690	9670	96
643	20230713	092600	93704020	9690	9660	9690	9660	894
644	20230713	092500	85055710	9630	9630	9630	9630	33
645	20230713	092400	84737920	9640	9640	9640	9640	187
646	20230713	092300	82935240	9640	9660	9660	9640	989
647	20230713	092200	73399350	9660	9660	9660	9660	41
648	20230713	092100	73003290	9650	9650	9650	9650	579
649	20230713	092000	67415940	9650	9650	9650	9650	0
650	20230713	091900	67415940	9650	9660	9660	9650	500
651	20230713	091800	62590840	9670	9670	9670	9670	0
652	20230713	091700	62590840	9670	9670	9670	9670	6
653	20230713	091600	62532820	9670	9680	9680	9670	401
654	20230713	091500	58653050	9670	9700	9700	9670	13
655	20230713	091400	58527260	9710	9710	9710	9710	0
656	20230713	091300	58527260	9710	9700	9710	9700	89
657	20230713	091200	57663250	9700	9700	9730	9700	143
658	20230713	091100	56275550	9730	9690	9730	9690	255
659	20230713	091000	53799750	9690	9700	9700	9690	369
660	20230713	090900	50223890	9690	9650	9690	9650	1477
661	20230713	090800	35926790	9650	9650	9650	9650	241
662	20230713	090700	33601140	9640	9640	9640	9640	50
663	20230713	090600	33119140	9650	9650	9650	9650	0
664	20230713	090500	33119140	9650	9650	9650	9620	18
665	20230713	090400	32945680	9620	9630	9640	9610	1973
666	20230713	090300	13960180	9650	9650	9650	9650	0
667	20230713	090200	13960180	9650	9650	9650	9650	237
668	20230713	090100	11673130	9670	9680	9680	9630	47
669	20230713	090000	11219770	9680	9620	9690	9620	1155