KissMeData/136410/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200600	240982700	9660	9660	9660	9660	222
3	20230712	200500	240982700	9660	9660	9660	9660	0
4	20230712	200400	240982700	9660	9660	9660	9660	0
5	20230712	200300	240982700	9660	9660	9660	9660	0
6	20230712	200200	240982700	9660	9660	9660	9660	0
7	20230712	200100	240982700	9660	9660	9660	9660	0
8	20230712	200000	240982700	9660	9660	9660	9660	0
9	20230712	195900	240982700	9660	9660	9660	9660	0
10	20230712	195800	240982700	9660	9660	9660	9660	0
11	20230712	195700	240982700	9660	9660	9660	9660	0
12	20230712	195600	240982700	9660	9660	9660	9660	0
13	20230712	195500	240982700	9660	9660	9660	9660	0
14	20230712	195400	240982700	9660	9660	9660	9660	0
15	20230712	195300	240982700	9660	9660	9660	9660	0
16	20230712	195200	240982700	9660	9660	9660	9660	0
17	20230712	195100	240982700	9660	9660	9660	9660	0
18	20230712	195000	240982700	9660	9660	9660	9660	0
19	20230712	194900	240982700	9660	9660	9660	9660	0
20	20230712	194800	240982700	9660	9660	9660	9660	0
21	20230712	194700	240982700	9660	9660	9660	9660	0
22	20230712	194600	240982700	9660	9660	9660	9660	0
23	20230712	194500	240982700	9660	9660	9660	9660	0
24	20230712	194400	240982700	9660	9660	9660	9660	0
25	20230712	194300	240982700	9660	9660	9660	9660	0
26	20230712	194200	240982700	9660	9660	9660	9660	0
27	20230712	194100	240982700	9660	9660	9660	9660	0
28	20230712	194000	240982700	9660	9660	9660	9660	0
29	20230712	193900	240982700	9660	9660	9660	9660	0
30	20230712	193800	240982700	9660	9660	9660	9660	0
31	20230712	193700	240982700	9660	9660	9660	9660	0
32	20230712	193600	240982700	9660	9660	9660	9660	222
33	20230712	193500	240982700	9660	9660	9660	9660	0
34	20230712	193400	240982700	9660	9660	9660	9660	0
35	20230712	193300	240982700	9660	9660	9660	9660	0
36	20230712	193200	240982700	9660	9660	9660	9660	0
37	20230712	193100	240982700	9660	9660	9660	9660	0
38	20230712	193000	240982700	9660	9660	9660	9660	0
39	20230712	192900	240982700	9660	9660	9660	9660	0
40	20230712	192800	240982700	9660	9660	9660	9660	0
41	20230712	192700	240982700	9660	9660	9660	9660	0
42	20230712	192600	240982700	9660	9660	9660	9660	0
43	20230712	192500	240982700	9660	9660	9660	9660	0
44	20230712	192400	240982700	9660	9660	9660	9660	0
45	20230712	192300	240982700	9660	9660	9660	9660	0
46	20230712	192200	240982700	9660	9660	9660	9660	0
47	20230712	192100	240982700	9660	9660	9660	9660	0
48	20230712	192000	240982700	9660	9660	9660	9660	0
49	20230712	191900	240982700	9660	9660	9660	9660	0
50	20230712	191800	240982700	9660	9660	9660	9660	0
51	20230712	191700	240982700	9660	9660	9660	9660	0
52	20230712	191600	240982700	9660	9660	9660	9660	0
53	20230712	191500	240982700	9660	9660	9660	9660	0
54	20230712	191400	240982700	9660	9660	9660	9660	0
55	20230712	191300	240982700	9660	9660	9660	9660	0
56	20230712	191200	240982700	9660	9660	9660	9660	0
57	20230712	191100	240982700	9660	9660	9660	9660	0
58	20230712	191000	240982700	9660	9660	9660	9660	0
59	20230712	190900	240982700	9660	9660	9660	9660	0
60	20230712	190800	240982700	9660	9660	9660	9660	0
61	20230712	190700	240982700	9660	9660	9660	9660	0
62	20230712	190600	240982700	9660	9660	9660	9660	222
63	20230712	190500	240982700	9660	9660	9660	9660	0
64	20230712	190400	240982700	9660	9660	9660	9660	0
65	20230712	190300	240982700	9660	9660	9660	9660	0
66	20230712	190200	240982700	9660	9660	9660	9660	0
67	20230712	190100	240982700	9660	9660	9660	9660	0
68	20230712	190000	240982700	9660	9660	9660	9660	0
69	20230712	185900	240982700	9660	9660	9660	9660	0
70	20230712	185800	240982700	9660	9660	9660	9660	0
71	20230712	185700	240982700	9660	9660	9660	9660	0
72	20230712	185600	240982700	9660	9660	9660	9660	0
73	20230712	185500	240982700	9660	9660	9660	9660	0
74	20230712	185400	240982700	9660	9660	9660	9660	0
75	20230712	185300	240982700	9660	9660	9660	9660	0
76	20230712	185200	240982700	9660	9660	9660	9660	0
77	20230712	185100	240982700	9660	9660	9660	9660	0
78	20230712	185000	240982700	9660	9660	9660	9660	0
79	20230712	184900	240982700	9660	9660	9660	9660	0
80	20230712	184800	240982700	9660	9660	9660	9660	0
81	20230712	184700	240982700	9660	9660	9660	9660	0
82	20230712	184600	240982700	9660	9660	9660	9660	0
83	20230712	184500	240982700	9660	9660	9660	9660	0
84	20230712	184400	240982700	9660	9660	9660	9660	0
85	20230712	184300	240982700	9660	9660	9660	9660	0
86	20230712	184200	240982700	9660	9660	9660	9660	0
87	20230712	184100	240982700	9660	9660	9660	9660	0
88	20230712	184000	240982700	9660	9660	9660	9660	0
89	20230712	183900	240982700	9660	9660	9660	9660	0
90	20230712	183800	240982700	9660	9660	9660	9660	0
91	20230712	183700	240982700	9660	9660	9660	9660	0
92	20230712	183600	240982700	9660	9660	9660	9660	222
93	20230712	183500	240982700	9660	9660	9660	9660	0
94	20230712	183400	240982700	9660	9660	9660	9660	0
95	20230712	183300	240982700	9660	9660	9660	9660	0
96	20230712	183200	240982700	9660	9660	9660	9660	0
97	20230712	183100	240982700	9660	9660	9660	9660	0
98	20230712	183000	240982700	9660	9660	9660	9660	0
99	20230712	182900	240982700	9660	9660	9660	9660	0
100	20230712	182800	240982700	9660	9660	9660	9660	0
101	20230712	182700	240982700	9660	9660	9660	9660	0
102	20230712	182600	240982700	9660	9660	9660	9660	0
103	20230712	182500	240982700	9660	9660	9660	9660	0
104	20230712	182400	240982700	9660	9660	9660	9660	0
105	20230712	182300	240982700	9660	9660	9660	9660	0
106	20230712	182200	240982700	9660	9660	9660	9660	0
107	20230712	182100	240982700	9660	9660	9660	9660	0
108	20230712	182000	240982700	9660	9660	9660	9660	0
109	20230712	181900	240982700	9660	9660	9660	9660	0
110	20230712	181800	240982700	9660	9660	9660	9660	0
111	20230712	181700	240982700	9660	9660	9660	9660	0
112	20230712	181600	240982700	9660	9660	9660	9660	0
113	20230712	181500	240982700	9660	9660	9660	9660	0
114	20230712	181400	240982700	9660	9660	9660	9660	0
115	20230712	181300	240982700	9660	9660	9660	9660	0
116	20230712	181200	240982700	9660	9660	9660	9660	0
117	20230712	181100	240982700	9660	9660	9660	9660	0
118	20230712	181000	240982700	9660	9660	9660	9660	0
119	20230712	180900	240982700	9660	9660	9660	9660	0
120	20230712	180800	240982700	9660	9660	9660	9660	0
121	20230712	180700	240982700	9660	9660	9660	9660	0
122	20230712	180600	240982700	9660	9660	9660	9660	222
123	20230712	180500	240982700	9660	9660	9660	9660	0
124	20230712	180400	240982700	9660	9660	9660	9660	0
125	20230712	180300	240982700	9660	9660	9660	9660	0
126	20230712	180200	240982700	9660	9660	9660	9660	0
127	20230712	180100	240982700	9660	9660	9660	9660	0
128	20230712	180000	240982700	9660	9660	9660	9660	0
129	20230712	175900	240982700	9660	9660	9660	9660	0
130	20230712	175800	240982700	9660	9660	9660	9660	0
131	20230712	175700	240982700	9660	9660	9660	9660	0
132	20230712	175600	240982700	9660	9660	9660	9660	0
133	20230712	175500	240982700	9660	9660	9660	9660	0
134	20230712	175400	240982700	9660	9660	9660	9660	0
135	20230712	175300	240982700	9660	9660	9660	9660	0
136	20230712	175200	240982700	9660	9660	9660	9660	0
137	20230712	175100	240982700	9660	9660	9660	9660	0
138	20230712	175000	240982700	9660	9660	9660	9660	0
139	20230712	174900	240982700	9660	9660	9660	9660	0
140	20230712	174800	240982700	9660	9660	9660	9660	0
141	20230712	174700	240982700	9660	9660	9660	9660	0
142	20230712	174600	240982700	9660	9660	9660	9660	0
143	20230712	174500	240982700	9660	9660	9660	9660	0
144	20230712	174400	240982700	9660	9660	9660	9660	0
145	20230712	174300	240982700	9660	9660	9660	9660	0
146	20230712	174200	240982700	9660	9660	9660	9660	0
147	20230712	174100	240982700	9660	9660	9660	9660	0
148	20230712	174000	240982700	9660	9660	9660	9660	0
149	20230712	173900	240982700	9660	9660	9660	9660	0
150	20230712	173800	240982700	9660	9660	9660	9660	0
151	20230712	173700	240982700	9660	9660	9660	9660	0
152	20230712	173600	240982700	9660	9660	9660	9660	222
153	20230712	173500	240982700	9660	9660	9660	9660	0
154	20230712	173400	240982700	9660	9660	9660	9660	0
155	20230712	173300	240982700	9660	9660	9660	9660	0
156	20230712	173200	240982700	9660	9660	9660	9660	0
157	20230712	173100	240982700	9660	9660	9660	9660	0
158	20230712	173000	240982700	9660	9660	9660	9660	0
159	20230712	172900	240982700	9660	9660	9660	9660	0
160	20230712	172800	240982700	9660	9660	9660	9660	0
161	20230712	172700	240982700	9660	9660	9660	9660	0
162	20230712	172600	240982700	9660	9660	9660	9660	0
163	20230712	172500	240982700	9660	9660	9660	9660	0
164	20230712	172400	240982700	9660	9660	9660	9660	0
165	20230712	172300	240982700	9660	9660	9660	9660	0
166	20230712	172200	240982700	9660	9660	9660	9660	0
167	20230712	172100	240982700	9660	9660	9660	9660	0
168	20230712	172000	240982700	9660	9660	9660	9660	0
169	20230712	171900	240982700	9660	9660	9660	9660	0
170	20230712	171800	240982700	9660	9660	9660	9660	0
171	20230712	171700	240982700	9660	9660	9660	9660	0
172	20230712	171600	240982700	9660	9660	9660	9660	0
173	20230712	171500	240982700	9660	9660	9660	9660	0
174	20230712	171400	240982700	9660	9660	9660	9660	0
175	20230712	171300	240982700	9660	9660	9660	9660	0
176	20230712	171200	240982700	9660	9660	9660	9660	0
177	20230712	171100	240982700	9660	9660	9660	9660	0
178	20230712	171000	240982700	9660	9660	9660	9660	0
179	20230712	170900	240982700	9660	9660	9660	9660	0
180	20230712	170800	240982700	9660	9660	9660	9660	0
181	20230712	170700	240982700	9660	9660	9660	9660	0
182	20230712	170600	240982700	9660	9660	9660	9660	222
183	20230712	170500	240982700	9660	9660	9660	9660	0
184	20230712	170400	240982700	9660	9660	9660	9660	0
185	20230712	170300	240982700	9660	9660	9660	9660	0
186	20230712	170200	240982700	9660	9660	9660	9660	0
187	20230712	170100	240982700	9660	9660	9660	9660	0
188	20230712	170000	240982700	9660	9660	9660	9660	0
189	20230712	165900	240982700	9660	9660	9660	9660	0
190	20230712	165800	240982700	9660	9660	9660	9660	0
191	20230712	165700	240982700	9660	9660	9660	9660	0
192	20230712	165600	240982700	9660	9660	9660	9660	0
193	20230712	165500	240982700	9660	9660	9660	9660	0
194	20230712	165400	240982700	9660	9660	9660	9660	0
195	20230712	165300	240982700	9660	9660	9660	9660	0
196	20230712	165200	240982700	9660	9660	9660	9660	0
197	20230712	165100	240982700	9660	9660	9660	9660	0
198	20230712	165000	240982700	9660	9660	9660	9660	0
199	20230712	164900	240982700	9660	9660	9660	9660	0
200	20230712	164800	240982700	9660	9660	9660	9660	0
201	20230712	164700	240982700	9660	9660	9660	9660	0
202	20230712	164600	240982700	9660	9660	9660	9660	0
203	20230712	164500	240982700	9660	9660	9660	9660	0
204	20230712	164400	240982700	9660	9660	9660	9660	0
205	20230712	164300	240982700	9660	9660	9660	9660	0
206	20230712	164200	240982700	9660	9660	9660	9660	0
207	20230712	164100	240982700	9660	9660	9660	9660	0
208	20230712	164000	240982700	9660	9660	9660	9660	0
209	20230712	163900	240982700	9660	9660	9660	9660	0
210	20230712	163800	240982700	9660	9660	9660	9660	0
211	20230712	163700	240982700	9660	9660	9660	9660	0
212	20230712	163600	240982700	9660	9660	9660	9660	222
213	20230712	163500	240982700	9660	9660	9660	9660	0
214	20230712	163400	240982700	9660	9660	9660	9660	0
215	20230712	163300	240982700	9660	9660	9660	9660	0
216	20230712	163200	240982700	9660	9660	9660	9660	0
217	20230712	163100	240982700	9660	9660	9660	9660	0
218	20230712	163000	240982700	9660	9660	9660	9660	0
219	20230712	162900	240982700	9660	9660	9660	9660	0
220	20230712	162800	240982700	9660	9660	9660	9660	0
221	20230712	162700	240982700	9660	9660	9660	9660	0
222	20230712	162600	240982700	9660	9660	9660	9660	0
223	20230712	162500	240982700	9660	9660	9660	9660	0
224	20230712	162400	240982700	9660	9660	9660	9660	0
225	20230712	162300	240982700	9660	9660	9660	9660	0
226	20230712	162200	240982700	9660	9660	9660	9660	0
227	20230712	162100	240982700	9660	9660	9660	9660	0
228	20230712	162000	240982700	9660	9660	9660	9660	0
229	20230712	161900	240982700	9660	9660	9660	9660	0
230	20230712	161800	240982700	9660	9660	9660	9660	0
231	20230712	161700	240982700	9660	9660	9660	9660	0
232	20230712	161600	240982700	9660	9660	9660	9660	0
233	20230712	161500	240982700	9660	9660	9660	9660	0
234	20230712	161400	240982700	9660	9660	9660	9660	0
235	20230712	161300	240982700	9660	9660	9660	9660	0
236	20230712	161200	240982700	9660	9660	9660	9660	0
237	20230712	161100	240982700	9660	9660	9660	9660	0
238	20230712	161000	240982700	9660	9660	9660	9660	0
239	20230712	160900	240982700	9660	9660	9660	9660	0
240	20230712	160800	240982700	9660	9660	9660	9660	0
241	20230712	160700	240982700	9660	9660	9660	9660	0
242	20230712	160600	240982700	9660	9660	9660	9660	222
243	20230712	160500	240982700	9660	9660	9660	9660	0
244	20230712	160400	240982700	9660	9660	9660	9660	0
245	20230712	160300	240982700	9660	9660	9660	9660	0
246	20230712	160200	240982700	9660	9660	9660	9660	0
247	20230712	160100	240982700	9660	9660	9660	9660	0
248	20230712	160000	240982700	9660	9660	9660	9660	0
249	20230712	155900	240982700	9660	9660	9660	9660	0
250	20230712	155800	240982700	9660	9660	9660	9660	0
251	20230712	155700	240982700	9660	9660	9660	9660	0
252	20230712	155600	240982700	9660	9660	9660	9660	0
253	20230712	155500	240982700	9660	9660	9660	9660	0
254	20230712	155400	240982700	9660	9660	9660	9660	0
255	20230712	155300	240982700	9660	9660	9660	9660	0
256	20230712	155200	240982700	9660	9660	9660	9660	0
257	20230712	155100	240982700	9660	9660	9660	9660	0
258	20230712	155000	240982700	9660	9660	9660	9660	0
259	20230712	154900	240982700	9660	9660	9660	9660	0
260	20230712	154800	240982700	9660	9660	9660	9660	0
261	20230712	154700	240982700	9660	9660	9660	9660	0
262	20230712	154600	240982700	9660	9660	9660	9660	0
263	20230712	154500	240982700	9660	9660	9660	9660	0
264	20230712	154400	240982700	9660	9660	9660	9660	0
265	20230712	154300	240982700	9660	9660	9660	9660	0
266	20230712	154200	240982700	9660	9660	9660	9660	0
267	20230712	154100	240982700	9660	9660	9660	9660	0
268	20230712	154000	240982700	9660	9660	9660	9660	0
269	20230712	153900	240982700	9660	9660	9660	9660	0
270	20230712	153800	240982700	9660	9660	9660	9660	0
271	20230712	153700	240982700	9660	9660	9660	9660	0
272	20230712	153600	240982700	9660	9660	9660	9660	222
273	20230712	153500	240982700	9660	9660	9660	9660	0
274	20230712	153400	240982700	9660	9660	9660	9660	0
275	20230712	153300	240982700	9660	9660	9660	9660	0
276	20230712	153200	240982700	9660	9660	9660	9660	0
277	20230712	153100	240982700	9660	9660	9660	9660	0
278	20230712	153000	240982700	9660	9660	9660	9660	222
279	20230712	152900	238838180	9650	9650	9650	9650	0
280	20230712	152800	238838180	9650	9650	9650	9650	0
281	20230712	152700	238838180	9650	9650	9650	9650	0
282	20230712	152600	238838180	9650	9650	9650	9650	0
283	20230712	152500	238838180	9650	9650	9650	9650	0
284	20230712	152400	238838180	9650	9650	9650	9650	0
285	20230712	152300	238838180	9650	9650	9650	9650	0
286	20230712	152200	238838180	9650	9650	9650	9650	0
287	20230712	152100	238838180	9650	9650	9650	9650	0
288	20230712	152000	238838180	9650	9650	9650	9650	0
289	20230712	151900	238838180	9650	9650	9650	9650	2
290	20230712	151800	238818880	9650	9650	9650	9650	1
291	20230712	151700	238809230	9670	9650	9670	9560	956
292	20230712	151600	229623710	9640	9640	9640	9640	66
293	20230712	151500	228987470	9650	9650	9650	9650	1
294	20230712	151400	228977820	9640	9640	9640	9640	81
295	20230712	151300	228196980	9640	9640	9640	9640	0
296	20230712	151200	228196980	9640	9660	9660	9640	379
297	20230712	151100	224543400	9670	9670	9670	9670	0
298	20230712	151000	224543400	9670	9670	9670	9670	1022
299	20230712	150900	214660660	9670	9670	9670	9670	138
300	20230712	150800	213326200	9660	9660	9660	9660	10
301	20230712	150700	213229600	9670	9670	9670	9670	40
302	20230712	150600	212842800	9670	9630	9670	9630	1008
303	20230712	150500	203120970	9630	9600	9630	9600	370
304	20230712	150400	199561370	9600	9600	9600	9600	33
305	20230712	150300	199244570	9590	9590	9590	9590	42
306	20230712	150200	198841790	9590	9590	9590	9590	0
307	20230712	150100	198841790	9590	9590	9590	9590	10
308	20230712	150000	198745890	9570	9570	9570	9570	0
309	20230712	145900	198745890	9570	9570	9570	9570	0
310	20230712	145800	198745890	9570	9570	9570	9570	164
311	20230712	145700	197176410	9580	9580	9580	9580	0
312	20230712	145600	197176410	9580	9580	9580	9580	0
313	20230712	145500	197176410	9580	9580	9580	9580	0
314	20230712	145400	197176410	9580	9580	9580	9580	38
315	20230712	145300	196812370	9580	9580	9580	9580	0
316	20230712	145200	196812370	9580	9580	9580	9580	0
317	20230712	145100	196812370	9580	9580	9580	9580	0
318	20230712	145000	196812370	9580	9580	9580	9580	0
319	20230712	144900	196812370	9580	9580	9580	9580	0
320	20230712	144800	196812370	9580	9580	9580	9580	0
321	20230712	144700	196812370	9580	9580	9590	9580	61
322	20230712	144600	196227980	9590	9590	9590	9590	0
323	20230712	144500	196227980	9590	9590	9590	9590	0
324	20230712	144400	196227980	9590	9590	9590	9590	0
325	20230712	144300	196227980	9590	9580	9590	9580	1000
326	20230712	144200	186638530	9560	9560	9560	9560	0
327	20230712	144100	186638530	9560	9560	9560	9560	0
328	20230712	144000	186638530	9560	9560	9560	9560	0
329	20230712	143900	186638530	9560	9570	9570	9560	30
330	20230712	143800	186351630	9570	9570	9570	9570	0
331	20230712	143700	186351630	9570	9570	9570	9570	181
332	20230712	143600	184619460	9560	9560	9560	9560	71
333	20230712	143500	183940700	9570	9570	9570	9570	0
334	20230712	143400	183940700	9570	9560	9570	9560	26
335	20230712	143300	183692080	9560	9560	9560	9560	59
336	20230712	143200	183128040	9570	9570	9570	9570	20
337	20230712	143100	182936640	9560	9560	9560	9560	0
338	20230712	143000	182936640	9560	9560	9560	9560	0
339	20230712	142900	182936640	9560	9560	9560	9560	74
340	20230712	142800	182229200	9570	9570	9570	9570	0
341	20230712	142700	182229200	9570	9570	9570	9570	10
342	20230712	142600	182133500	9560	9560	9560	9560	56
343	20230712	142500	181598140	9570	9570	9570	9570	0
344	20230712	142400	181598140	9570	9570	9570	9570	119
345	20230712	142300	180459310	9570	9570	9570	9570	83
346	20230712	142200	179665000	9550	9550	9550	9550	0
347	20230712	142100	179665000	9550	9550	9550	9550	146
348	20230712	142000	178270700	9540	9540	9540	9540	0
349	20230712	141900	178270700	9540	9540	9540	9540	0
350	20230712	141800	178270700	9540	9540	9540	9540	49
351	20230712	141700	177803240	9540	9540	9540	9540	0
352	20230712	141600	177803240	9540	9540	9540	9540	130
353	20230712	141500	176563040	9550	9550	9550	9550	52
354	20230712	141400	176066440	9550	9550	9550	9550	4
355	20230712	141300	176028240	9550	9550	9550	9550	0
356	20230712	141200	176028240	9550	9560	9560	9550	59
357	20230712	141100	175464740	9560	9560	9560	9560	0
358	20230712	141000	175464740	9560	9560	9560	9560	4
359	20230712	140900	175426500	9560	9560	9560	9560	0
360	20230712	140800	175426500	9560	9560	9560	9560	65
361	20230712	140700	174805100	9570	9570	9570	9570	0
362	20230712	140600	174805100	9570	9570	9570	9570	0
363	20230712	140500	174805100	9570	9570	9570	9570	0
364	20230712	140400	174805100	9570	9570	9570	9570	31
365	20230712	140300	174508430	9570	9570	9570	9570	0
366	20230712	140200	174508430	9570	9570	9570	9570	0
367	20230712	140100	174508430	9570	9570	9570	9570	79
368	20230712	140000	173752400	9580	9580	9580	9580	6
369	20230712	135900	173694920	9580	9580	9580	9580	0
370	20230712	135800	173694920	9580	9580	9580	9580	5
371	20230712	135700	173647020	9580	9570	9580	9570	57
372	20230712	135600	173101470	9580	9580	9580	9580	6
373	20230712	135500	173043990	9580	9580	9580	9580	6
374	20230712	135400	172986510	9580	9580	9580	9580	6
375	20230712	135300	172929030	9580	9580	9580	9580	44
376	20230712	135200	172507510	9580	9580	9580	9580	0
377	20230712	135100	172507510	9580	9580	9580	9580	6
378	20230712	135000	172450030	9580	9580	9580	9580	6
379	20230712	134900	172392550	9590	9580	9590	9580	70
380	20230712	134800	171721890	9580	9580	9580	9580	6
381	20230712	134700	171664410	9580	9580	9580	9580	5
382	20230712	134600	171616510	9590	9590	9590	9590	7
383	20230712	134500	171549380	9580	9580	9580	9580	55
384	20230712	134400	171022480	9580	9580	9580	9580	0
385	20230712	134300	171022480	9580	9570	9580	9570	62
386	20230712	134200	170429080	9580	9580	9580	9580	6
387	20230712	134100	170371600	9580	9580	9580	9580	6
388	20230712	134000	170314120	9580	9580	9580	9580	6
389	20230712	133900	170256640	9590	9590	9590	9590	6
390	20230712	133800	170199100	9580	9590	9590	9580	7
391	20230712	133700	170131980	9590	9590	9590	9590	0
392	20230712	133600	170131980	9590	9580	9590	9580	57
393	20230712	133500	169585860	9590	9590	9590	9590	6
394	20230712	133400	169528320	9590	9590	9590	9590	77
395	20230712	133300	168789890	9590	9590	9590	9590	6
396	20230712	133200	168732350	9600	9600	9600	9600	57
397	20230712	133100	168185150	9600	9600	9600	9600	6
398	20230712	133000	168127550	9590	9590	9590	9590	5
399	20230712	132900	168079600	9580	9580	9580	9580	51
400	20230712	132800	167591020	9590	9580	9590	9580	186
401	20230712	132700	165808290	9580	9580	9580	9580	6
402	20230712	132600	165750810	9560	9580	9580	9560	7
403	20230712	132500	165683770	9570	9580	9580	9570	84
404	20230712	132400	164879830	9580	9580	9580	9580	5
405	20230712	132300	164831930	9570	9570	9570	9570	9
406	20230712	132200	164745800	9570	9570	9570	9570	0
407	20230712	132100	164745800	9570	9570	9570	9570	43
408	20230712	132000	164334290	9580	9580	9580	9580	6
409	20230712	131900	164276810	9580	9570	9580	9570	34
410	20230712	131800	163951370	9570	9570	9570	9570	46
411	20230712	131700	163511150	9580	9580	9580	9580	6
412	20230712	131600	163453670	9570	9580	9580	9570	507
413	20230712	131500	158599100	9590	9620	9620	9590	401
414	20230712	131400	154747670	9620	9620	9620	9620	2
415	20230712	131300	154728430	9620	9620	9620	9620	4
416	20230712	131200	154689950	9610	9620	9620	9610	190
417	20230712	131100	152862240	9620	9610	9620	9610	137
418	20230712	131000	151545610	9630	9630	9630	9630	6
419	20230712	130900	151487830	9630	9630	9630	9630	6
420	20230712	130800	151430050	9630	9630	9630	9630	6
421	20230712	130700	151372270	9640	9640	9640	9640	0
422	20230712	130600	151372270	9640	9640	9640	9640	8
423	20230712	130500	151295150	9640	9640	9640	9640	8
424	20230712	130400	151218030	9640	9640	9640	9640	6
425	20230712	130300	151160190	9650	9650	9650	9650	7
426	20230712	130200	151092640	9650	9650	9650	9650	5
427	20230712	130100	151044390	9650	9650	9650	9650	6
428	20230712	130000	150986490	9650	9660	9660	9650	17
429	20230712	125900	150822380	9650	9650	9650	9650	10
430	20230712	125800	150725880	9650	9650	9660	9650	506
431	20230712	125700	145838650	9650	9620	9650	9620	423
432	20230712	125600	141760210	9630	9630	9630	9630	6
433	20230712	125500	141702430	9630	9630	9630	9630	6
434	20230712	125400	141644650	9640	9640	9640	9640	6
435	20230712	125300	141586810	9650	9600	9650	9600	15
436	20230712	125200	141442510	9600	9600	9600	9600	140
437	20230712	125100	140098510	9600	9600	9600	9600	6
438	20230712	125000	140040910	9600	9600	9600	9600	6
439	20230712	124900	139983310	9600	9610	9610	9600	14
440	20230712	124800	139848850	9610	9610	9610	9610	6
441	20230712	124700	139791190	9610	9610	9610	9610	6
442	20230712	124600	139733530	9610	9610	9610	9610	6
443	20230712	124500	139675870	9620	9620	9620	9620	6
444	20230712	124400	139618150	9620	9620	9620	9620	0
445	20230712	124300	139618150	9620	9620	9620	9620	6
446	20230712	124200	139560430	9620	9620	9620	9620	6
447	20230712	124100	139502710	9600	9600	9600	9600	52
448	20230712	124000	139003510	9600	9600	9600	9600	6
449	20230712	123900	138945910	9600	9590	9600	9590	57
450	20230712	123800	138399230	9600	9600	9600	9600	6
451	20230712	123700	138341630	9600	9600	9600	9600	6
452	20230712	123600	138284030	9600	9600	9600	9600	0
453	20230712	123500	138284030	9600	9600	9600	9600	6
454	20230712	123400	138226430	9610	9600	9610	9600	179
455	20230712	123300	136507670	9600	9600	9600	9600	6
456	20230712	123200	136450070	9600	9600	9600	9600	6
457	20230712	123100	136392470	9610	9610	9610	9610	6
458	20230712	123000	136334810	9610	9610	9610	9610	6
459	20230712	122900	136277150	9620	9620	9620	9620	0
460	20230712	122800	136277150	9620	9580	9620	9580	8
461	20230712	122700	136200270	9630	9640	9650	9630	46
462	20230712	122600	135756510	9650	9650	9650	9650	6
463	20230712	122500	135698610	9590	9580	9590	9580	63
464	20230712	122400	135095010	9590	9590	9590	9590	6
465	20230712	122300	135037470	9570	9570	9570	9570	107
466	20230712	122200	134013480	9570	9570	9570	9570	6
467	20230712	122100	133956060	9580	9580	9580	9580	0
468	20230712	122000	133956060	9580	9580	9580	9580	6
469	20230712	121900	133898580	9580	9580	9580	9580	6
470	20230712	121800	133841100	9580	9580	9580	9580	6
471	20230712	121700	133783620	9560	9560	9560	9560	54
472	20230712	121600	133267380	9560	9560	9560	9560	6
473	20230712	121500	133210020	9560	9560	9560	9560	6
474	20230712	121400	133152660	9560	9560	9560	9560	26
475	20230712	121300	132904100	9570	9570	9570	9570	6
476	20230712	121200	132846680	9570	9570	9570	9570	61
477	20230712	121100	132262910	9570	9570	9570	9570	6
478	20230712	121000	132205490	9580	9580	9580	9580	6
479	20230712	120900	132148010	9580	9580	9580	9580	6
480	20230712	120800	132090530	9580	9580	9580	9580	26
481	20230712	120700	131841450	9560	9580	9580	9560	106
482	20230712	120600	130827970	9590	9590	9590	9590	0
483	20230712	120500	130827970	9590	9560	9590	9560	7
484	20230712	120400	130760870	9560	9560	9560	9560	142
485	20230712	120300	129403350	9550	9550	9550	9550	0
486	20230712	120200	129403350	9550	9550	9550	9550	0
487	20230712	120100	129403350	9550	9550	9550	9550	0
488	20230712	120000	129403350	9550	9550	9550	9550	0
489	20230712	115900	129403350	9550	9550	9550	9550	0
490	20230712	115800	129403350	9550	9560	9560	9550	93
491	20230712	115700	128514620	9570	9570	9570	9570	0
492	20230712	115600	128514620	9570	9570	9570	9570	130
493	20230712	115500	127270520	9560	9560	9560	9560	0
494	20230712	115400	127270520	9560	9560	9560	9560	0
495	20230712	115300	127270520	9560	9560	9560	9560	0
496	20230712	115200	127270520	9560	9560	9560	9560	153
497	20230712	115100	125807840	9560	9560	9560	9560	0
498	20230712	115000	125807840	9560	9560	9560	9560	0
499	20230712	114900	125807840	9560	9560	9560	9560	10
500	20230712	114800	125712240	9580	9580	9580	9580	0
501	20230712	114700	125712240	9580	9580	9580	9580	0
502	20230712	114600	125712240	9580	9580	9580	9580	0
503	20230712	114500	125712240	9580	9580	9580	9580	0
504	20230712	114400	125712240	9580	9580	9580	9580	0
505	20230712	114300	125712240	9580	9580	9580	9580	0
506	20230712	114200	125712240	9580	9580	9580	9580	0
507	20230712	114100	125712240	9580	9580	9580	9580	50
508	20230712	114000	125233240	9580	9580	9580	9580	0
509	20230712	113900	125233240	9580	9580	9580	9580	0
510	20230712	113800	125233240	9580	9590	9590	9580	65
511	20230712	113700	124610390	9590	9590	9590	9590	1
512	20230712	113600	124600800	9590	9590	9590	9590	2
513	20230712	113500	124581620	9580	9580	9580	9580	60
514	20230712	113400	124006820	9560	9560	9560	9560	0
515	20230712	113300	124006820	9560	9560	9560	9560	1
516	20230712	113200	123997260	9560	9550	9560	9550	205
517	20230712	113100	122039440	9540	9540	9540	9540	0
518	20230712	113000	122039440	9540	9540	9540	9540	0
519	20230712	112900	122039440	9540	9540	9540	9540	0
520	20230712	112800	122039440	9540	9540	9540	9540	0
521	20230712	112700	122039440	9540	9540	9540	9540	0
522	20230712	112600	122039440	9540	9540	9540	9540	6
523	20230712	112500	121982200	9540	9540	9540	9540	3
524	20230712	112400	121953580	9520	9570	9570	9520	842
525	20230712	112300	113924880	9570	9570	9570	9570	0
526	20230712	112200	113924880	9570	9570	9570	9570	123
527	20230712	112100	112747770	9570	9570	9570	9570	0
528	20230712	112000	112747770	9570	9570	9570	9570	3
529	20230712	111900	112719060	9580	9580	9580	9580	0
530	20230712	111800	112719060	9580	9580	9580	9580	3
531	20230712	111700	112690320	9590	9590	9590	9590	0
532	20230712	111600	112690320	9590	9580	9590	9580	18
533	20230712	111500	112517870	9580	9580	9580	9580	0
534	20230712	111400	112517870	9580	9580	9580	9580	228
535	20230712	111300	110333630	9580	9590	9590	9580	42
536	20230712	111200	109931250	9590	9590	9590	9590	0
537	20230712	111100	109931250	9590	9590	9590	9590	0
538	20230712	111000	109931250	9590	9590	9590	9590	33
539	20230712	110900	109614780	9600	9610	9610	9600	138
540	20230712	110800	108289450	9620	9620	9620	9620	16
541	20230712	110700	108135530	9630	9630	9630	9630	0
542	20230712	110600	108135530	9630	9650	9650	9630	22
543	20230712	110500	107923570	9660	9660	9660	9660	0
544	20230712	110400	107923570	9660	9660	9660	9660	0
545	20230712	110300	107923570	9660	9660	9660	9660	0
546	20230712	110200	107923570	9660	9660	9660	9660	0
547	20230712	110100	107923570	9660	9660	9660	9660	0
548	20230712	110000	107923570	9660	9660	9660	9650	115
549	20230712	105900	106813070	9650	9660	9660	9650	69
550	20230712	105800	106147180	9660	9660	9660	9660	0
551	20230712	105700	106147180	9660	9660	9660	9660	4
552	20230712	105600	106108540	9660	9640	9660	9640	104
553	20230712	105500	105105900	9660	9660	9660	9660	4
554	20230712	105400	105067260	9670	9670	9670	9670	4
555	20230712	105300	105028580	9670	9650	9670	9650	47
556	20230712	105200	104574780	9650	9640	9650	9640	94
557	20230712	105100	103668570	9650	9650	9650	9650	4
558	20230712	105000	103629970	9650	9650	9650	9650	38
559	20230712	104900	103263270	9650	9650	9650	9650	4
560	20230712	104800	103224670	9650	9650	9650	9650	4
561	20230712	104700	103186070	9660	9660	9660	9660	4
562	20230712	104600	103147430	9660	9660	9660	9660	5
563	20230712	104500	103099130	9660	9650	9660	9650	134
564	20230712	104400	101805990	9660	9660	9660	9660	4
565	20230712	104300	101767350	9660	9660	9660	9660	14
566	20230712	104200	101632110	9660	9660	9660	9660	4
567	20230712	104100	101593470	9660	9660	9660	9660	62
568	20230712	104000	100994550	9660	9660	9660	9660	4
569	20230712	103900	100955910	9660	9660	9660	9660	5
570	20230712	103800	100907610	9660	9660	9660	9660	4
571	20230712	103700	100868970	9660	9650	9660	9650	32
572	20230712	103600	100560130	9670	9670	9670	9670	4
573	20230712	103500	100521450	9650	9650	9650	9650	66
574	20230712	103400	99884550	9660	9660	9660	9660	12
575	20230712	103300	99768630	9660	9660	9660	9660	1
576	20230712	103200	99758970	9650	9650	9650	9650	1
577	20230712	103100	99749320	9640	9620	9640	9620	10
578	20230712	103000	99653050	9620	9620	9620	9620	114
579	20230712	102900	98556370	9630	9630	9630	9630	4
580	20230712	102800	98517850	9630	9630	9630	9630	6
581	20230712	102700	98460070	9630	9630	9630	9630	6
582	20230712	102600	98402290	9620	9620	9620	9620	7
583	20230712	102500	98334950	9620	9620	9620	9620	89
584	20230712	102400	97478770	9620	9620	9620	9620	5
585	20230712	102300	97430670	9620	9620	9620	9620	14
586	20230712	102200	97295990	9630	9630	9630	9630	4
587	20230712	102100	97257470	9630	9630	9630	9630	5
588	20230712	102000	97209320	9630	9630	9630	9630	4
589	20230712	101900	97170800	9630	9640	9640	9630	10
590	20230712	101800	97074460	9630	9620	9630	9620	131
591	20230712	101700	95813000	9620	9620	9620	9620	44
592	20230712	101600	95389720	9620	9620	9620	9620	4
593	20230712	101500	95351240	9630	9630	9630	9630	5
594	20230712	101400	95303090	9630	9630	9630	9630	4
595	20230712	101300	95264570	9630	9610	9630	9540	227
596	20230712	101200	93087320	9620	9620	9620	9620	4
597	20230712	101100	93048840	9620	9590	9620	9590	104
598	20230712	101000	92051360	9590	9620	9620	9590	94
599	20230712	100900	91149130	9620	9620	9620	9620	4
600	20230712	100800	91110650	9640	9630	9640	9610	588
601	20230712	100700	85457040	9630	9630	9630	9630	4
602	20230712	100600	85418520	9630	9630	9630	9630	4
603	20230712	100500	85380000	9630	9640	9640	9630	38
604	20230712	100400	85014020	9640	9630	9640	9630	222
605	20230712	100300	82876120	9640	9640	9640	9640	54
606	20230712	100200	82355560	9640	9640	9640	9640	118
607	20230712	100100	81218040	9650	9650	9650	9650	4
608	20230712	100000	81179440	9640	9670	9670	9640	516
609	20230712	095900	76196820	9680	9690	9690	9680	54
610	20230712	095800	75674060	9700	9700	9700	9700	4
611	20230712	095700	75635260	9700	9680	9700	9680	48
612	20230712	095600	75170540	9680	9680	9680	9680	5
613	20230712	095500	75122140	9680	9680	9680	9680	4
614	20230712	095400	75083420	9680	9690	9690	9680	144
615	20230712	095300	73688160	9700	9710	9710	9700	14
616	20230712	095200	73552320	9720	9720	9720	9720	4
617	20230712	095100	73513440	9720	9730	9730	9710	238
618	20230712	095000	71198920	9740	9740	9740	9740	5
619	20230712	094900	71150220	9740	9740	9740	9740	4
620	20230712	094800	71111260	9740	9740	9740	9740	5
621	20230712	094700	71062560	9750	9750	9750	9750	14
622	20230712	094600	70926060	9750	9750	9750	9750	115
623	20230712	094500	69804810	9740	9760	9760	9740	104
624	20230712	094400	68791770	9760	9770	9770	9760	5
625	20230712	094300	68742960	9770	9770	9770	9770	5
626	20230712	094200	68694110	9770	9770	9770	9770	4
627	20230712	094100	68655030	9780	9780	9780	9780	24
628	20230712	094000	68420310	9800	9750	9810	9750	116
629	20230712	093900	67288740	9750	9750	9750	9750	5
630	20230712	093800	67239990	9750	9750	9760	9750	147
631	20230712	093700	65806680	9750	9790	9790	9750	253
632	20230712	093600	63334720	9810	9780	9820	9770	163
633	20230712	093500	61740650	9780	9770	9850	9770	400
634	20230712	093400	57826200	9770	9750	9770	9750	264
635	20230712	093300	55250180	9750	9750	9750	9750	26
636	20230712	093200	54996680	9730	9720	9730	9720	285
637	20230712	093100	52224740	9710	9680	9710	9680	412
638	20230712	093000	48229180	9680	9670	9680	9670	104
639	20230712	092900	47223170	9680	9680	9690	9680	25
640	20230712	092800	46981160	9680	9680	9680	9680	5
641	20230712	092700	46932760	9690	9690	9690	9690	17
642	20230712	092600	46768030	9690	9690	9690	9680	73
643	20230712	092500	46061250	9690	9700	9700	9690	7
644	20230712	092400	45993360	9680	9670	9680	9670	94
645	20230712	092300	45084370	9660	9630	9660	9630	497
646	20230712	092200	40292620	9640	9640	9640	9640	159
647	20230712	092100	38759860	9640	9640	9640	9640	4
648	20230712	092000	38721300	9640	9640	9640	9640	4
649	20230712	091900	38682740	9640	9640	9640	9600	81
650	20230712	091800	37904900	9640	9600	9640	9590	204
651	20230712	091700	35943290	9620	9620	9620	9620	4
652	20230712	091600	35904810	9620	9640	9640	9620	9
653	20230712	091500	35818140	9640	9640	9640	9640	5
654	20230712	091400	35769940	9640	9630	9640	9630	15
655	20230712	091300	35625440	9630	9630	9630	9630	6
656	20230712	091200	35567660	9630	9600	9630	9600	126
657	20230712	091100	34358030	9600	9640	9640	9600	195
658	20230712	091000	32485860	9640	9640	9640	9640	5
659	20230712	090900	32437660	9640	9650	9650	9640	6
660	20230712	090800	32379770	9660	9670	9670	9660	7
661	20230712	090700	32312110	9660	9670	9670	9660	555
662	20230712	090600	26950770	9660	9660	9660	9640	291
663	20230712	090500	24139740	9660	9650	9660	9650	5
664	20230712	090400	24091480	9610	9590	9610	9590	34
665	20230712	090300	23764900	9570	9570	9570	9570	455
666	20230712	090200	19410550	9570	9580	9580	9570	144
667	20230712	090100	18032430	9560	9510	9560	9510	1043
668	20230712	090000	8105160	9510	9500	9510	9500	853