KissMeData/041930/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	191800	776921270	9580	9580	9580	9580	1903
3	20230712	191700	776921270	9580	9580	9580	9580	0
4	20230712	191600	776921270	9580	9580	9580	9580	0
5	20230712	191500	776921270	9580	9580	9580	9580	0
6	20230712	191400	776921270	9580	9580	9580	9580	0
7	20230712	191300	776921270	9580	9580	9580	9580	0
8	20230712	191200	776921270	9580	9580	9580	9580	0
9	20230712	191100	776921270	9580	9580	9580	9580	0
10	20230712	191000	776921270	9580	9580	9580	9580	0
11	20230712	190900	776921270	9580	9580	9580	9580	0
12	20230712	190800	776921270	9580	9580	9580	9580	0
13	20230712	190700	776921270	9580	9580	9580	9580	0
14	20230712	190600	776921270	9580	9580	9580	9580	0
15	20230712	190500	776921270	9580	9580	9580	9580	0
16	20230712	190400	776921270	9580	9580	9580	9580	0
17	20230712	190300	776921270	9580	9580	9580	9580	0
18	20230712	190200	776921270	9580	9580	9580	9580	0
19	20230712	190100	776921270	9580	9580	9580	9580	0
20	20230712	190000	776921270	9580	9580	9580	9580	0
21	20230712	185900	776921270	9580	9580	9580	9580	0
22	20230712	185800	776921270	9580	9580	9580	9580	0
23	20230712	185700	776921270	9580	9580	9580	9580	0
24	20230712	185600	776921270	9580	9580	9580	9580	0
25	20230712	185500	776921270	9580	9580	9580	9580	0
26	20230712	185400	776921270	9580	9580	9580	9580	0
27	20230712	185300	776921270	9580	9580	9580	9580	0
28	20230712	185200	776921270	9580	9580	9580	9580	0
29	20230712	185100	776921270	9580	9580	9580	9580	0
30	20230712	185000	776921270	9580	9580	9580	9580	0
31	20230712	184900	776921270	9580	9580	9580	9580	0
32	20230712	184800	776921270	9580	9580	9580	9580	1903
33	20230712	184700	776921270	9580	9580	9580	9580	0
34	20230712	184600	776921270	9580	9580	9580	9580	0
35	20230712	184500	776921270	9580	9580	9580	9580	0
36	20230712	184400	776921270	9580	9580	9580	9580	0
37	20230712	184300	776921270	9580	9580	9580	9580	0
38	20230712	184200	776921270	9580	9580	9580	9580	0
39	20230712	184100	776921270	9580	9580	9580	9580	0
40	20230712	184000	776921270	9580	9580	9580	9580	0
41	20230712	183900	776921270	9580	9580	9580	9580	0
42	20230712	183800	776921270	9580	9580	9580	9580	0
43	20230712	183700	776921270	9580	9580	9580	9580	0
44	20230712	183600	776921270	9580	9580	9580	9580	0
45	20230712	183500	776921270	9580	9580	9580	9580	0
46	20230712	183400	776921270	9580	9580	9580	9580	0
47	20230712	183300	776921270	9580	9580	9580	9580	0
48	20230712	183200	776921270	9580	9580	9580	9580	0
49	20230712	183100	776921270	9580	9580	9580	9580	0
50	20230712	183000	776921270	9580	9580	9580	9580	0
51	20230712	182900	776921270	9580	9580	9580	9580	0
52	20230712	182800	776921270	9580	9580	9580	9580	0
53	20230712	182700	776921270	9580	9580	9580	9580	0
54	20230712	182600	776921270	9580	9580	9580	9580	0
55	20230712	182500	776921270	9580	9580	9580	9580	0
56	20230712	182400	776921270	9580	9580	9580	9580	0
57	20230712	182300	776921270	9580	9580	9580	9580	0
58	20230712	182200	776921270	9580	9580	9580	9580	0
59	20230712	182100	776921270	9580	9580	9580	9580	0
60	20230712	182000	776921270	9580	9580	9580	9580	0
61	20230712	181900	776921270	9580	9580	9580	9580	0
62	20230712	181800	776921270	9580	9580	9580	9580	1903
63	20230712	181700	776921270	9580	9580	9580	9580	0
64	20230712	181600	776921270	9580	9580	9580	9580	0
65	20230712	181500	776921270	9580	9580	9580	9580	0
66	20230712	181400	776921270	9580	9580	9580	9580	0
67	20230712	181300	776921270	9580	9580	9580	9580	0
68	20230712	181200	776921270	9580	9580	9580	9580	0
69	20230712	181100	776921270	9580	9580	9580	9580	0
70	20230712	181000	776921270	9580	9580	9580	9580	0
71	20230712	180900	776921270	9580	9580	9580	9580	0
72	20230712	180800	776921270	9580	9580	9580	9580	0
73	20230712	180700	776921270	9580	9580	9580	9580	0
74	20230712	180600	776921270	9580	9580	9580	9580	0
75	20230712	180500	776921270	9580	9580	9580	9580	0
76	20230712	180400	776921270	9580	9580	9580	9580	0
77	20230712	180300	776921270	9580	9580	9580	9580	0
78	20230712	180200	776921270	9580	9580	9580	9580	0
79	20230712	180100	776921270	9580	9580	9580	9580	0
80	20230712	180000	776921270	9580	9580	9580	9580	0
81	20230712	175900	776921270	9580	9580	9580	9580	0
82	20230712	175800	776921270	9580	9580	9580	9580	0
83	20230712	175700	776921270	9580	9580	9580	9580	0
84	20230712	175600	776921270	9580	9580	9580	9580	0
85	20230712	175500	776921270	9580	9580	9580	9580	0
86	20230712	175400	776921270	9580	9580	9580	9580	0
87	20230712	175300	776921270	9580	9580	9580	9580	0
88	20230712	175200	776921270	9580	9580	9580	9580	0
89	20230712	175100	776921270	9580	9580	9580	9580	0
90	20230712	175000	776921270	9580	9580	9580	9580	0
91	20230712	174900	776921270	9580	9580	9580	9580	0
92	20230712	174800	776921270	9580	9580	9580	9580	1903
93	20230712	174700	776921270	9580	9580	9580	9580	0
94	20230712	174600	776921270	9580	9580	9580	9580	0
95	20230712	174500	776921270	9580	9580	9580	9580	0
96	20230712	174400	776921270	9580	9580	9580	9580	0
97	20230712	174300	776921270	9580	9580	9580	9580	0
98	20230712	174200	776921270	9580	9580	9580	9580	0
99	20230712	174100	776921270	9580	9580	9580	9580	0
100	20230712	174000	776921270	9580	9580	9580	9580	0
101	20230712	173900	776921270	9580	9580	9580	9580	0
102	20230712	173800	776921270	9580	9580	9580	9580	0
103	20230712	173700	776921270	9580	9580	9580	9580	0
104	20230712	173600	776921270	9580	9580	9580	9580	0
105	20230712	173500	776921270	9580	9580	9580	9580	0
106	20230712	173400	776921270	9580	9580	9580	9580	0
107	20230712	173300	776921270	9580	9580	9580	9580	0
108	20230712	173200	776921270	9580	9580	9580	9580	0
109	20230712	173100	776921270	9580	9580	9580	9580	0
110	20230712	173000	776921270	9580	9580	9580	9580	0
111	20230712	172900	776921270	9580	9580	9580	9580	0
112	20230712	172800	776921270	9580	9580	9580	9580	0
113	20230712	172700	776921270	9580	9580	9580	9580	0
114	20230712	172600	776921270	9580	9580	9580	9580	0
115	20230712	172500	776921270	9580	9580	9580	9580	0
116	20230712	172400	776921270	9580	9580	9580	9580	0
117	20230712	172300	776921270	9580	9580	9580	9580	0
118	20230712	172200	776921270	9580	9580	9580	9580	0
119	20230712	172100	776921270	9580	9580	9580	9580	0
120	20230712	172000	776921270	9580	9580	9580	9580	0
121	20230712	171900	776921270	9580	9580	9580	9580	0
122	20230712	171800	776921270	9580	9580	9580	9580	1903
123	20230712	171700	776921270	9580	9580	9580	9580	0
124	20230712	171600	776921270	9580	9580	9580	9580	0
125	20230712	171500	776921270	9580	9580	9580	9580	0
126	20230712	171400	776921270	9580	9580	9580	9580	0
127	20230712	171300	776921270	9580	9580	9580	9580	0
128	20230712	171200	776921270	9580	9580	9580	9580	0
129	20230712	171100	776921270	9580	9580	9580	9580	0
130	20230712	171000	776921270	9580	9580	9580	9580	0
131	20230712	170900	776921270	9580	9580	9580	9580	0
132	20230712	170800	776921270	9580	9580	9580	9580	0
133	20230712	170700	776921270	9580	9580	9580	9580	0
134	20230712	170600	776921270	9580	9580	9580	9580	0
135	20230712	170500	776921270	9580	9580	9580	9580	0
136	20230712	170400	776921270	9580	9580	9580	9580	0
137	20230712	170300	776921270	9580	9580	9580	9580	0
138	20230712	170200	776921270	9580	9580	9580	9580	0
139	20230712	170100	776921270	9580	9580	9580	9580	0
140	20230712	170000	776921270	9580	9580	9580	9580	0
141	20230712	165900	776921270	9580	9580	9580	9580	0
142	20230712	165800	776921270	9580	9580	9580	9580	0
143	20230712	165700	776921270	9580	9580	9580	9580	0
144	20230712	165600	776921270	9580	9580	9580	9580	0
145	20230712	165500	776921270	9580	9580	9580	9580	0
146	20230712	165400	776921270	9580	9580	9580	9580	0
147	20230712	165300	776921270	9580	9580	9580	9580	0
148	20230712	165200	776921270	9580	9580	9580	9580	0
149	20230712	165100	776921270	9580	9580	9580	9580	0
150	20230712	165000	776921270	9580	9580	9580	9580	0
151	20230712	164900	776921270	9580	9580	9580	9580	0
152	20230712	164800	776921270	9580	9580	9580	9580	1903
153	20230712	164700	776921270	9580	9580	9580	9580	0
154	20230712	164600	776921270	9580	9580	9580	9580	0
155	20230712	164500	776921270	9580	9580	9580	9580	0
156	20230712	164400	776921270	9580	9580	9580	9580	0
157	20230712	164300	776921270	9580	9580	9580	9580	0
158	20230712	164200	776921270	9580	9580	9580	9580	0
159	20230712	164100	776921270	9580	9580	9580	9580	0
160	20230712	164000	776921270	9580	9580	9580	9580	0
161	20230712	163900	776921270	9580	9580	9580	9580	0
162	20230712	163800	776921270	9580	9580	9580	9580	0
163	20230712	163700	776921270	9580	9580	9580	9580	0
164	20230712	163600	776921270	9580	9580	9580	9580	0
165	20230712	163500	776921270	9580	9580	9580	9580	0
166	20230712	163400	776921270	9580	9580	9580	9580	0
167	20230712	163300	776921270	9580	9580	9580	9580	0
168	20230712	163200	776921270	9580	9580	9580	9580	0
169	20230712	163100	776921270	9580	9580	9580	9580	0
170	20230712	163000	776921270	9580	9580	9580	9580	0
171	20230712	162900	776921270	9580	9580	9580	9580	0
172	20230712	162800	776921270	9580	9580	9580	9580	0
173	20230712	162700	776921270	9580	9580	9580	9580	0
174	20230712	162600	776921270	9580	9580	9580	9580	0
175	20230712	162500	776921270	9580	9580	9580	9580	0
176	20230712	162400	776921270	9580	9580	9580	9580	0
177	20230712	162300	776921270	9580	9580	9580	9580	0
178	20230712	162200	776921270	9580	9580	9580	9580	0
179	20230712	162100	776921270	9580	9580	9580	9580	0
180	20230712	162000	776921270	9580	9580	9580	9580	0
181	20230712	161900	776921270	9580	9580	9580	9580	0
182	20230712	161800	776921270	9580	9580	9580	9580	1903
183	20230712	161700	776921270	9580	9580	9580	9580	0
184	20230712	161600	776921270	9580	9580	9580	9580	0
185	20230712	161500	776921270	9580	9580	9580	9580	0
186	20230712	161400	776921270	9580	9580	9580	9580	0
187	20230712	161300	776921270	9580	9580	9580	9580	0
188	20230712	161200	776921270	9580	9580	9580	9580	0
189	20230712	161100	776921270	9580	9580	9580	9580	0
190	20230712	161000	776921270	9580	9580	9580	9580	0
191	20230712	160900	776921270	9580	9580	9580	9580	0
192	20230712	160800	776921270	9580	9580	9580	9580	0
193	20230712	160700	776921270	9580	9580	9580	9580	0
194	20230712	160600	776921270	9580	9580	9580	9580	0
195	20230712	160500	776921270	9580	9580	9580	9580	0
196	20230712	160400	776921270	9580	9580	9580	9580	0
197	20230712	160300	776921270	9580	9580	9580	9580	0
198	20230712	160200	776921270	9580	9580	9580	9580	0
199	20230712	160100	776921270	9580	9580	9580	9580	0
200	20230712	160000	776921270	9580	9580	9580	9580	0
201	20230712	155900	776921270	9580	9580	9580	9580	0
202	20230712	155800	776921270	9580	9580	9580	9580	0
203	20230712	155700	776921270	9580	9580	9580	9580	0
204	20230712	155600	776921270	9580	9580	9580	9580	0
205	20230712	155500	776921270	9580	9580	9580	9580	0
206	20230712	155400	776921270	9580	9580	9580	9580	0
207	20230712	155300	776921270	9580	9580	9580	9580	0
208	20230712	155200	776921270	9580	9580	9580	9580	0
209	20230712	155100	776921270	9580	9580	9580	9580	0
210	20230712	155000	776921270	9580	9580	9580	9580	0
211	20230712	154900	776921270	9580	9580	9580	9580	0
212	20230712	154800	776921270	9580	9580	9580	9580	1903
213	20230712	154700	776921270	9580	9580	9580	9580	0
214	20230712	154600	776921270	9580	9580	9580	9580	0
215	20230712	154500	776921270	9580	9580	9580	9580	0
216	20230712	154400	776921270	9580	9580	9580	9580	0
217	20230712	154300	776921270	9580	9580	9580	9580	0
218	20230712	154200	776921270	9580	9580	9580	9580	0
219	20230712	154100	776921270	9580	9580	9580	9580	0
220	20230712	154000	776921270	9580	9580	9580	9580	0
221	20230712	153900	776921270	9580	9580	9580	9580	0
222	20230712	153800	776921270	9580	9580	9580	9580	0
223	20230712	153700	776921270	9580	9580	9580	9580	0
224	20230712	153600	776921270	9580	9580	9580	9580	0
225	20230712	153500	776921270	9580	9580	9580	9580	0
226	20230712	153400	776921270	9580	9580	9580	9580	0
227	20230712	153300	776921270	9580	9580	9580	9580	0
228	20230712	153200	776921270	9580	9580	9580	9580	0
229	20230712	153100	776921270	9580	9580	9580	9580	0
230	20230712	153000	776921270	9580	9580	9580	9580	1903
231	20230712	152900	758690530	9600	9600	9600	9600	0
232	20230712	152800	758690530	9600	9600	9600	9600	0
233	20230712	152700	758690530	9600	9600	9600	9600	0
234	20230712	152600	758690530	9600	9600	9600	9600	0
235	20230712	152500	758690530	9600	9600	9600	9600	0
236	20230712	152400	758690530	9600	9600	9600	9600	0
237	20230712	152300	758690530	9600	9600	9600	9600	0
238	20230712	152200	758690530	9600	9600	9600	9600	0
239	20230712	152100	758690530	9600	9600	9600	9600	0
240	20230712	152000	758690530	9600	9600	9600	9600	0
241	20230712	151900	758690530	9600	9600	9600	9600	214
242	20230712	151800	756636130	9610	9620	9620	9610	50
243	20230712	151700	756155540	9610	9610	9610	9610	0
244	20230712	151600	756155540	9610	9610	9610	9610	3
245	20230712	151500	756126710	9590	9590	9590	9590	0
246	20230712	151400	756126710	9590	9590	9590	9590	20
247	20230712	151300	755934910	9590	9590	9590	9590	470
248	20230712	151200	751427610	9590	9590	9590	9590	180
249	20230712	151100	749701410	9590	9590	9590	9590	0
250	20230712	151000	749701410	9590	9590	9590	9590	56
251	20230712	150900	749164370	9600	9600	9600	9600	0
252	20230712	150800	749164370	9600	9590	9600	9590	120
253	20230712	150700	748012870	9600	9600	9600	9600	0
254	20230712	150600	748012870	9600	9600	9600	9600	0
255	20230712	150500	748012870	9600	9570	9600	9570	201
256	20230712	150400	746089270	9570	9590	9590	9570	561
257	20230712	150300	740714030	9590	9600	9600	9590	71
258	20230712	150200	740032440	9610	9610	9610	9610	1
259	20230712	150100	740022830	9600	9600	9600	9600	42
260	20230712	150000	739619630	9600	9600	9600	9600	0
261	20230712	145900	739619630	9600	9600	9600	9600	1
262	20230712	145800	739610030	9600	9600	9600	9600	1
263	20230712	145700	739600430	9600	9600	9600	9600	153
264	20230712	145600	738131630	9600	9600	9600	9600	95
265	20230712	145500	737219630	9610	9610	9610	9610	0
266	20230712	145400	737219630	9610	9610	9610	9610	142
267	20230712	145300	735855010	9620	9610	9620	9610	118
268	20230712	145200	734720980	9610	9610	9610	9610	20
269	20230712	145100	734528780	9610	9610	9610	9610	31
270	20230712	145000	734230870	9600	9600	9600	9600	0
271	20230712	144900	734230870	9600	9600	9600	9600	0
272	20230712	144800	734230870	9600	9600	9600	9600	436
273	20230712	144700	730045270	9590	9590	9590	9590	0
274	20230712	144600	730045270	9590	9590	9590	9590	0
275	20230712	144500	730045270	9590	9590	9590	9590	119
276	20230712	144400	728904060	9590	9590	9590	9590	0
277	20230712	144300	728904060	9590	9590	9590	9590	244
278	20230712	144200	726564100	9600	9600	9600	9600	0
279	20230712	144100	726564100	9600	9600	9600	9600	0
280	20230712	144000	726564100	9600	9600	9600	9600	50
281	20230712	143900	726084100	9600	9600	9600	9600	1
282	20230712	143800	726074500	9590	9590	9590	9590	0
283	20230712	143700	726074500	9590	9590	9590	9590	50
284	20230712	143600	725595000	9590	9590	9590	9590	50
285	20230712	143500	725115500	9580	9580	9580	9580	0
286	20230712	143400	725115500	9580	9580	9580	9580	0
287	20230712	143300	725115500	9580	9580	9580	9580	0
288	20230712	143200	725115500	9580	9560	9580	9560	444
289	20230712	143100	720866770	9580	9570	9580	9550	682
290	20230712	143000	714345160	9590	9590	9590	9590	20
291	20230712	142900	714153360	9560	9580	9580	9560	2000
292	20230712	142800	695010000	9580	9600	9600	9580	1005
293	20230712	142700	685378900	9580	9580	9580	9580	0
294	20230712	142600	685378900	9580	9580	9580	9580	0
295	20230712	142500	685378900	9580	9580	9580	9580	0
296	20230712	142400	685378900	9580	9590	9590	9580	2000
297	20230712	142300	666211750	9600	9600	9600	9600	13
298	20230712	142200	666086950	9590	9590	9590	9590	0
299	20230712	142100	666086950	9590	9590	9590	9590	0
300	20230712	142000	666086950	9590	9590	9590	9590	0
301	20230712	141900	666086950	9590	9590	9590	9590	1
302	20230712	141800	666077360	9590	9590	9590	9590	0
303	20230712	141700	666077360	9590	9590	9590	9590	300
304	20230712	141600	663200360	9590	9590	9590	9590	200
305	20230712	141500	661282360	9590	9590	9590	9590	0
306	20230712	141400	661282360	9590	9590	9590	9590	0
307	20230712	141300	661282360	9590	9590	9590	9590	0
308	20230712	141200	661282360	9590	9590	9590	9590	5
309	20230712	141100	661234410	9590	9590	9590	9590	450
310	20230712	141000	656918910	9590	9590	9590	9590	0
311	20230712	140900	656918910	9590	9590	9590	9590	0
312	20230712	140800	656918910	9590	9590	9590	9590	0
313	20230712	140700	656918910	9590	9590	9590	9590	0
314	20230712	140600	656918910	9590	9590	9590	9590	40
315	20230712	140500	656535310	9600	9600	9600	9600	1157
316	20230712	140400	645428110	9600	9600	9600	9600	5
317	20230712	140300	645380110	9600	9610	9610	9600	153
318	20230712	140200	643909830	9620	9620	9620	9620	0
319	20230712	140100	643909830	9620	9620	9620	9620	0
320	20230712	140000	643909830	9620	9620	9620	9610	17
321	20230712	135900	643746360	9610	9610	9610	9610	2
322	20230712	135800	643727140	9610	9610	9610	9610	200
323	20230712	135700	641805140	9610	9610	9610	9610	1
324	20230712	135600	641795530	9610	9610	9610	9610	0
325	20230712	135500	641795530	9610	9610	9610	9610	0
326	20230712	135400	641795530	9610	9610	9610	9610	0
327	20230712	135300	641795530	9610	9610	9610	9610	0
328	20230712	135200	641795530	9610	9610	9610	9610	827
329	20230712	135100	633848060	9610	9610	9610	9610	0
330	20230712	135000	633848060	9610	9610	9610	9610	0
331	20230712	134900	633848060	9610	9610	9610	9610	0
332	20230712	134800	633848060	9610	9610	9610	9610	359
333	20230712	134700	630398070	9610	9620	9620	9610	1927
334	20230712	134600	611879500	9630	9630	9630	9630	0
335	20230712	134500	611879500	9630	9620	9630	9620	21
336	20230712	134400	611677370	9610	9610	9610	9610	65
337	20230712	134300	611052720	9620	9620	9620	9620	86
338	20230712	134200	610225400	9620	9620	9620	9620	97
339	20230712	134100	609292260	9620	9620	9620	9620	150
340	20230712	134000	607849260	9620	9620	9620	9620	21
341	20230712	133900	607647240	9610	9610	9610	9610	0
342	20230712	133800	607647240	9610	9610	9610	9610	0
343	20230712	133700	607647240	9610	9620	9620	9610	642
344	20230712	133600	601474300	9620	9610	9620	9610	219
345	20230712	133500	599367530	9620	9630	9630	9620	1152
346	20230712	133400	588284290	9620	9620	9620	9620	0
347	20230712	133300	588284290	9620	9620	9620	9620	0
348	20230712	133200	588284290	9620	9620	9620	9620	90
349	20230712	133100	587418490	9620	9620	9620	9620	0
350	20230712	133000	587418490	9620	9630	9630	9620	14
351	20230712	132900	587283690	9630	9630	9630	9630	0
352	20230712	132800	587283690	9630	9630	9630	9630	10
353	20230712	132700	587187390	9630	9620	9630	9620	10
354	20230712	132600	587091150	9630	9630	9630	9630	0
355	20230712	132500	587091150	9630	9630	9630	9630	0
356	20230712	132400	587091150	9630	9630	9630	9630	10
357	20230712	132300	586994850	9630	9630	9630	9630	0
358	20230712	132200	586994850	9630	9630	9630	9630	66
359	20230712	132100	586359270	9630	9630	9630	9630	31
360	20230712	132000	586060740	9630	9630	9630	9630	64
361	20230712	131900	585444420	9630	9630	9630	9630	0
362	20230712	131800	585444420	9630	9630	9630	9630	7
363	20230712	131700	585377010	9640	9640	9640	9640	0
364	20230712	131600	585377010	9640	9640	9640	9640	0
365	20230712	131500	585377010	9640	9640	9640	9640	11
366	20230712	131400	585270970	9620	9620	9620	9620	0
367	20230712	131300	585270970	9620	9620	9620	9620	10
368	20230712	131200	585174770	9630	9630	9630	9630	0
369	20230712	131100	585174770	9630	9630	9630	9630	1
370	20230712	131000	585165140	9620	9620	9620	9620	40
371	20230712	130900	584780340	9620	9620	9620	9620	364
372	20230712	130800	581278660	9620	9620	9620	9620	750
373	20230712	130700	574063660	9620	9630	9630	9610	663
374	20230712	130600	567688850	9620	9620	9620	9620	1
375	20230712	130500	567679230	9640	9640	9640	9640	2
376	20230712	130400	567659950	9640	9640	9640	9640	0
377	20230712	130300	567659950	9640	9640	9640	9640	0
378	20230712	130200	567659950	9640	9640	9640	9640	0
379	20230712	130100	567659950	9640	9640	9640	9640	2
380	20230712	130000	567640670	9640	9640	9640	9640	17
381	20230712	125900	567476790	9640	9640	9640	9640	6
382	20230712	125800	567418950	9620	9620	9620	9620	0
383	20230712	125700	567418950	9620	9640	9640	9620	256
384	20230712	125600	564956130	9640	9640	9640	9640	0
385	20230712	125500	564956130	9640	9640	9640	9640	251
386	20230712	125400	562536490	9630	9630	9630	9630	0
387	20230712	125300	562536490	9630	9630	9630	9630	0
388	20230712	125200	562536490	9630	9630	9630	9620	248
389	20230712	125100	560148450	9640	9640	9640	9640	100
390	20230712	125000	559184450	9650	9660	9660	9650	244
391	20230712	124900	556829050	9660	9660	9660	9660	0
392	20230712	124800	556829050	9660	9660	9660	9660	0
393	20230712	124700	556829050	9660	9660	9660	9660	3
394	20230712	124600	556800070	9660	9650	9660	9650	197
395	20230712	124500	554897160	9650	9650	9650	9650	341
396	20230712	124400	551606510	9620	9620	9620	9620	0
397	20230712	124300	551606510	9620	9620	9620	9620	0
398	20230712	124200	551606510	9620	9620	9620	9620	0
399	20230712	124100	551606510	9620	9620	9620	9620	0
400	20230712	124000	551606510	9620	9620	9620	9620	0
401	20230712	123900	551606510	9620	9620	9620	9620	0
402	20230712	123800	551606510	9620	9620	9620	9620	0
403	20230712	123700	551606510	9620	9620	9620	9620	0
404	20230712	123600	551606510	9620	9620	9620	9610	289
405	20230712	123500	548828020	9620	9620	9620	9620	0
406	20230712	123400	548828020	9620	9620	9620	9620	891
407	20230712	123300	540256600	9620	9620	9620	9620	0
408	20230712	123200	540256600	9620	9620	9620	9620	0
409	20230712	123100	540256600	9620	9620	9620	9620	29
410	20230712	123000	539977620	9610	9610	9610	9610	3
411	20230712	122900	539948790	9610	9610	9610	9610	100
412	20230712	122800	538987790	9610	9600	9610	9600	9
413	20230712	122700	538901320	9610	9610	9610	9610	732
414	20230712	122600	531866800	9600	9600	9600	9600	11
415	20230712	122500	531761200	9610	9610	9610	9610	0
416	20230712	122400	531761200	9610	9610	9610	9610	0
417	20230712	122300	531761200	9610	9610	9610	9610	1
418	20230712	122200	531751590	9610	9610	9610	9610	12
419	20230712	122100	531636270	9610	9610	9610	9600	112
420	20230712	122000	530560450	9610	9610	9610	9610	32
421	20230712	121900	530252930	9610	9610	9610	9610	7
422	20230712	121800	530185660	9600	9600	9600	9600	0
423	20230712	121700	530185660	9600	9600	9600	9600	9
424	20230712	121600	530099260	9610	9610	9610	9610	0
425	20230712	121500	530099260	9610	9610	9610	9610	18
426	20230712	121400	529926280	9610	9610	9610	9610	0
427	20230712	121300	529926280	9610	9610	9610	9610	0
428	20230712	121200	529926280	9610	9610	9610	9610	1
429	20230712	121100	529916670	9590	9590	9590	9590	0
430	20230712	121000	529916670	9590	9590	9590	9590	0
431	20230712	120900	529916670	9590	9590	9590	9590	0
432	20230712	120800	529916670	9590	9590	9590	9590	1
433	20230712	120700	529907080	9590	9600	9600	9590	100
434	20230712	120600	528948040	9610	9610	9610	9610	0
435	20230712	120500	528948040	9610	9610	9610	9610	4
436	20230712	120400	528909600	9610	9610	9610	9610	0
437	20230712	120300	528909600	9610	9610	9610	9610	0
438	20230712	120200	528909600	9610	9610	9610	9610	3
439	20230712	120100	528880770	9610	9610	9610	9610	0
440	20230712	120000	528880770	9610	9600	9610	9600	16
441	20230712	115900	528727020	9580	9580	9580	9580	0
442	20230712	115800	528727020	9580	9580	9580	9580	0
443	20230712	115700	528727020	9580	9580	9580	9580	100
444	20230712	115600	527769020	9580	9610	9610	9580	4000
445	20230712	115500	489388290	9610	9610	9610	9610	0
446	20230712	115400	489388290	9610	9610	9610	9610	0
447	20230712	115300	489388290	9610	9610	9610	9610	0
448	20230712	115200	489388290	9610	9610	9610	9610	0
449	20230712	115100	489388290	9610	9610	9610	9610	167
450	20230712	115000	487783420	9610	9640	9640	9610	121
451	20230712	114900	486620580	9610	9630	9630	9610	80
452	20230712	114800	485851110	9630	9630	9630	9630	1
453	20230712	114700	485841480	9630	9630	9630	9630	1
454	20230712	114600	485831850	9610	9610	9610	9610	100
455	20230712	114500	484870850	9600	9600	9600	9600	0
456	20230712	114400	484870850	9600	9600	9600	9600	100
457	20230712	114300	483910850	9600	9600	9600	9600	255
458	20230712	114200	481462850	9610	9610	9620	9610	154
459	20230712	114100	479982870	9620	9620	9620	9620	1
460	20230712	114000	479973250	9620	9620	9620	9620	5
461	20230712	113900	479925150	9620	9610	9620	9600	108
462	20230712	113800	478888270	9610	9630	9630	9590	1173
463	20230712	113700	467626350	9620	9620	9620	9620	18
464	20230712	113600	467453190	9620	9620	9620	9620	58
465	20230712	113500	466895230	9630	9630	9630	9630	51
466	20230712	113400	466404100	9630	9630	9630	9630	61
467	20230712	113300	465816670	9630	9630	9630	9630	0
468	20230712	113200	465816670	9630	9650	9650	9630	141
469	20230712	113100	464458020	9650	9650	9650	9650	10
470	20230712	113000	464361520	9650	9650	9650	9650	0
471	20230712	112900	464361520	9650	9650	9650	9650	0
472	20230712	112800	464361520	9650	9650	9650	9650	0
473	20230712	112700	464361520	9650	9640	9650	9640	2
474	20230712	112600	464342230	9630	9630	9630	9630	0
475	20230712	112500	464342230	9630	9630	9630	9630	0
476	20230712	112400	464342230	9630	9630	9630	9630	0
477	20230712	112300	464342230	9630	9630	9630	9630	0
478	20230712	112200	464342230	9630	9630	9630	9630	165
479	20230712	112100	462753280	9630	9620	9630	9620	251
480	20230712	112000	460336170	9620	9620	9620	9620	0
481	20230712	111900	460336170	9620	9620	9620	9620	133
482	20230712	111800	459056710	9620	9620	9620	9620	5
483	20230712	111700	459008610	9620	9630	9630	9620	104
484	20230712	111600	458007990	9630	9630	9630	9630	38
485	20230712	111500	457642050	9620	9610	9620	9610	194
486	20230712	111400	455777080	9610	9620	9620	9610	850
487	20230712	111300	447608470	9630	9630	9630	9630	0
488	20230712	111200	447608470	9630	9630	9630	9630	0
489	20230712	111100	447608470	9630	9630	9630	9630	0
490	20230712	111000	447608470	9630	9630	9630	9630	7
491	20230712	110900	447541060	9630	9630	9630	9630	111
492	20230712	110800	446472130	9630	9620	9630	9620	264
493	20230712	110700	443931810	9620	9620	9620	9620	201
494	20230712	110600	441998190	9610	9610	9610	9610	0
495	20230712	110500	441998190	9610	9640	9640	9610	3056
496	20230712	110400	412614170	9630	9630	9630	9630	1674
497	20230712	110300	396493550	9640	9640	9640	9640	491
498	20230712	110200	391760310	9640	9650	9650	9640	38
499	20230712	110100	391393670	9650	9650	9650	9650	1
500	20230712	110000	391384020	9650	9650	9650	9650	29
501	20230712	105900	391104170	9650	9650	9650	9650	0
502	20230712	105800	391104170	9650	9650	9650	9650	254
503	20230712	105700	388653070	9640	9640	9640	9640	0
504	20230712	105600	388653070	9640	9640	9640	9640	0
505	20230712	105500	388653070	9640	9640	9640	9640	1
506	20230712	105400	388643430	9640	9650	9650	9640	140
507	20230712	105300	387293530	9660	9660	9660	9660	50
508	20230712	105200	386810530	9660	9660	9660	9660	0
509	20230712	105100	386810530	9660	9660	9660	9660	0
510	20230712	105000	386810530	9660	9630	9660	9630	41
511	20230712	104900	386415670	9630	9650	9650	9630	220
512	20230712	104800	384296260	9650	9660	9660	9650	16
513	20230712	104700	384141710	9660	9660	9660	9660	40
514	20230712	104600	383755310	9650	9660	9660	9650	8
515	20230712	104500	383678090	9660	9650	9660	9650	53
516	20230712	104400	383166610	9630	9630	9630	9630	0
517	20230712	104300	383166610	9630	9630	9630	9630	12
518	20230712	104200	383051050	9620	9620	9620	9620	6
519	20230712	104100	382993330	9610	9610	9610	9610	8
520	20230712	104000	382916450	9610	9630	9630	9610	411
521	20230712	103900	378962920	9640	9640	9640	9640	488
522	20230712	103800	374258600	9640	9640	9640	9640	97
523	20230712	103700	373323520	9640	9640	9640	9640	43
524	20230712	103600	372909000	9620	9630	9630	9620	341
525	20230712	103500	369628450	9620	9650	9650	9620	455
526	20230712	103400	365248050	9650	9650	9650	9650	59
527	20230712	103300	364678700	9650	9650	9650	9650	63
528	20230712	103200	364070750	9650	9650	9650	9650	50
529	20230712	103100	363588250	9650	9650	9650	9650	457
530	20230712	103000	359178200	9630	9660	9660	9630	6173
531	20230712	102900	299687770	9660	9660	9660	9660	0
532	20230712	102800	299687770	9660	9660	9660	9660	0
533	20230712	102700	299687770	9660	9660	9660	9660	45
534	20230712	102600	299253070	9660	9660	9660	9660	29
535	20230712	102500	298972930	9660	9660	9660	9660	0
536	20230712	102400	298972930	9660	9660	9660	9660	0
537	20230712	102300	298972930	9660	9670	9670	9660	1003
538	20230712	102200	289280370	9670	9670	9670	9670	0
539	20230712	102100	289280370	9670	9680	9680	9670	853
540	20230712	102000	281031280	9680	9680	9680	9680	1
541	20230712	101900	281021600	9680	9680	9680	9680	50
542	20230712	101800	280537600	9680	9680	9680	9680	2
543	20230712	101700	280518240	9700	9700	9700	9700	0
544	20230712	101600	280518240	9700	9700	9700	9700	3
545	20230712	101500	280489140	9700	9680	9700	9680	602
546	20230712	101400	274661580	9670	9670	9670	9670	0
547	20230712	101300	274661580	9670	9670	9670	9670	20
548	20230712	101200	274468180	9660	9660	9660	9660	1
549	20230712	101100	274458520	9660	9690	9690	9660	2077
550	20230712	101000	254379090	9690	9700	9700	9690	10
551	20230712	100900	254282180	9690	9690	9690	9690	0
552	20230712	100800	254282180	9690	9700	9700	9690	1230
553	20230712	100700	242362980	9700	9710	9710	9700	195
554	20230712	100600	240471230	9720	9720	9720	9720	6
555	20230712	100500	240412910	9720	9720	9720	9700	436
556	20230712	100400	236179030	9720	9710	9720	9710	113
557	20230712	100300	235080710	9720	9720	9720	9720	0
558	20230712	100200	235080710	9720	9710	9720	9710	255
559	20230712	100100	232603630	9720	9710	9720	9710	179
560	20230712	100000	230864800	9720	9730	9730	9720	37
561	20230712	095900	230505110	9720	9730	9730	9720	99
562	20230712	095800	229542390	9720	9720	9720	9720	190
563	20230712	095700	227695590	9720	9740	9740	9720	361
564	20230712	095600	224185870	9720	9710	9740	9700	1223
565	20230712	095500	212299430	9720	9720	9720	9720	36
566	20230712	095400	211949510	9710	9700	9710	9700	30
567	20230712	095300	211658410	9700	9710	9730	9700	1177
568	20230712	095200	200225760	9700	9680	9700	9660	1237
569	20230712	095100	188243790	9680	9660	9680	9660	921
570	20230712	095000	179336860	9670	9670	9670	9670	10
571	20230712	094900	179240160	9670	9670	9670	9670	31
572	20230712	094800	178940390	9670	9670	9670	9670	0
573	20230712	094700	178940390	9670	9670	9670	9670	10
574	20230712	094600	178843690	9680	9680	9680	9680	10
575	20230712	094500	178746890	9680	9680	9680	9680	1
576	20230712	094400	178737210	9670	9670	9670	9670	0
577	20230712	094300	178737210	9670	9680	9680	9670	49
578	20230712	094200	178263370	9660	9660	9660	9660	1307
579	20230712	094100	165637750	9660	9670	9680	9660	325
580	20230712	094000	162496280	9660	9660	9660	9660	0
581	20230712	093900	162496280	9660	9670	9670	9660	20
582	20230712	093800	162302980	9660	9680	9680	9660	848
583	20230712	093700	154107330	9700	9700	9700	9700	0
584	20230712	093600	154107330	9700	9700	9700	9700	161
585	20230712	093500	152545630	9700	9700	9700	9700	169
586	20230712	093400	150906330	9700	9690	9700	9690	409
587	20230712	093300	146940120	9670	9680	9690	9670	618
588	20230712	093200	140958190	9680	9670	9680	9670	22
589	20230712	093100	140745430	9640	9640	9640	9640	0
590	20230712	093000	140745430	9640	9650	9650	9640	33
591	20230712	092900	140427210	9640	9640	9640	9640	50
592	20230712	092800	139945210	9670	9640	9670	9640	715
593	20230712	092700	133052460	9640	9640	9650	9640	235
594	20230712	092600	130787010	9640	9640	9640	9640	300
595	20230712	092500	127895010	9640	9640	9640	9640	0
596	20230712	092400	127895010	9640	9670	9670	9640	1023
597	20230712	092300	118017340	9670	9660	9670	9660	417
598	20230712	092200	113988620	9670	9650	9670	9650	1055
599	20230712	092100	103800180	9660	9670	9670	9660	816
600	20230712	092000	95915410	9690	9690	9690	9690	0
601	20230712	091900	95915410	9690	9670	9690	9670	92
602	20230712	091800	95025130	9660	9670	9670	9660	165
603	20230712	091700	93429690	9670	9690	9690	9670	367
604	20230712	091600	89877890	9690	9680	9690	9680	254
605	20230712	091500	87416650	9680	9680	9680	9680	108
606	20230712	091400	86371210	9690	9690	9690	9690	26
607	20230712	091300	86119270	9700	9700	9700	9700	0
608	20230712	091200	86119270	9700	9690	9700	9690	112
609	20230712	091100	85032880	9700	9690	9700	9690	405
610	20230712	091000	81104960	9690	9670	9690	9670	1103
611	20230712	090900	70427970	9660	9680	9680	9660	311
612	20230712	090800	67419110	9690	9680	9700	9680	105
613	20230712	090700	66401170	9670	9670	9670	9670	162
614	20230712	090600	64834630	9670	9680	9680	9670	404
615	20230712	090500	60926490	9680	9680	9680	9680	15
616	20230712	090400	60781290	9710	9660	9710	9660	2229
617	20230712	090300	39195330	9660	9640	9670	9640	2998
618	20230712	090200	10249270	9630	9630	9630	9620	300
619	20230712	090100	7360770	9630	9630	9630	9620	367
620	20230712	090000	3829650	9620	9630	9630	9610	398