KissMeData/005870/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	184400	362717170	5920	5920	5920	5920	1074
3	20230712	184300	362717170	5920	5920	5920	5920	0
4	20230712	184200	362717170	5920	5920	5920	5920	0
5	20230712	184100	362717170	5920	5920	5920	5920	0
6	20230712	184000	362717170	5920	5920	5920	5920	0
7	20230712	183900	362717170	5920	5920	5920	5920	0
8	20230712	183800	362717170	5920	5920	5920	5920	0
9	20230712	183700	362717170	5920	5920	5920	5920	0
10	20230712	183600	362717170	5920	5920	5920	5920	0
11	20230712	183500	362717170	5920	5920	5920	5920	0
12	20230712	183400	362717170	5920	5920	5920	5920	0
13	20230712	183300	362717170	5920	5920	5920	5920	0
14	20230712	183200	362717170	5920	5920	5920	5920	0
15	20230712	183100	362717170	5920	5920	5920	5920	0
16	20230712	183000	362717170	5920	5920	5920	5920	0
17	20230712	182900	362717170	5920	5920	5920	5920	0
18	20230712	182800	362717170	5920	5920	5920	5920	0
19	20230712	182700	362717170	5920	5920	5920	5920	0
20	20230712	182600	362717170	5920	5920	5920	5920	0
21	20230712	182500	362717170	5920	5920	5920	5920	0
22	20230712	182400	362717170	5920	5920	5920	5920	0
23	20230712	182300	362717170	5920	5920	5920	5920	0
24	20230712	182200	362717170	5920	5920	5920	5920	0
25	20230712	182100	362717170	5920	5920	5920	5920	0
26	20230712	182000	362717170	5920	5920	5920	5920	0
27	20230712	181900	362717170	5920	5920	5920	5920	0
28	20230712	181800	362717170	5920	5920	5920	5920	0
29	20230712	181700	362717170	5920	5920	5920	5920	0
30	20230712	181600	362717170	5920	5920	5920	5920	0
31	20230712	181500	362717170	5920	5920	5920	5920	0
32	20230712	181400	362717170	5920	5920	5920	5920	1074
33	20230712	181300	362717170	5920	5920	5920	5920	0
34	20230712	181200	362717170	5920	5920	5920	5920	0
35	20230712	181100	362717170	5920	5920	5920	5920	0
36	20230712	181000	362717170	5920	5920	5920	5920	0
37	20230712	180900	362717170	5920	5920	5920	5920	0
38	20230712	180800	362717170	5920	5920	5920	5920	0
39	20230712	180700	362717170	5920	5920	5920	5920	0
40	20230712	180600	362717170	5920	5920	5920	5920	0
41	20230712	180500	362717170	5920	5920	5920	5920	0
42	20230712	180400	362717170	5920	5920	5920	5920	0
43	20230712	180300	362717170	5920	5920	5920	5920	0
44	20230712	180200	362717170	5920	5920	5920	5920	0
45	20230712	180100	362717170	5920	5920	5920	5920	0
46	20230712	180000	362717170	5920	5920	5920	5920	0
47	20230712	175900	362717170	5920	5920	5920	5920	0
48	20230712	175800	362717170	5920	5920	5920	5920	0
49	20230712	175700	362717170	5920	5920	5920	5920	0
50	20230712	175600	362717170	5920	5920	5920	5920	0
51	20230712	175500	362717170	5920	5920	5920	5920	0
52	20230712	175400	362717170	5920	5920	5920	5920	0
53	20230712	175300	362717170	5920	5920	5920	5920	0
54	20230712	175200	362717170	5920	5920	5920	5920	0
55	20230712	175100	362717170	5920	5920	5920	5920	0
56	20230712	175000	362717170	5920	5920	5920	5920	0
57	20230712	174900	362717170	5920	5920	5920	5920	0
58	20230712	174800	362717170	5920	5920	5920	5920	0
59	20230712	174700	362717170	5920	5920	5920	5920	0
60	20230712	174600	362717170	5920	5920	5920	5920	0
61	20230712	174500	362717170	5920	5920	5920	5920	0
62	20230712	174400	362717170	5920	5920	5920	5920	1074
63	20230712	174300	362717170	5920	5920	5920	5920	0
64	20230712	174200	362717170	5920	5920	5920	5920	0
65	20230712	174100	362717170	5920	5920	5920	5920	0
66	20230712	174000	362717170	5920	5920	5920	5920	0
67	20230712	173900	362717170	5920	5920	5920	5920	0
68	20230712	173800	362717170	5920	5920	5920	5920	0
69	20230712	173700	362717170	5920	5920	5920	5920	0
70	20230712	173600	362717170	5920	5920	5920	5920	0
71	20230712	173500	362717170	5920	5920	5920	5920	0
72	20230712	173400	362717170	5920	5920	5920	5920	0
73	20230712	173300	362717170	5920	5920	5920	5920	0
74	20230712	173200	362717170	5920	5920	5920	5920	0
75	20230712	173100	362717170	5920	5920	5920	5920	0
76	20230712	173000	362717170	5920	5920	5920	5920	0
77	20230712	172900	362717170	5920	5920	5920	5920	0
78	20230712	172800	362717170	5920	5920	5920	5920	0
79	20230712	172700	362717170	5920	5920	5920	5920	0
80	20230712	172600	362717170	5920	5920	5920	5920	0
81	20230712	172500	362717170	5920	5920	5920	5920	0
82	20230712	172400	362717170	5920	5920	5920	5920	0
83	20230712	172300	362717170	5920	5920	5920	5920	0
84	20230712	172200	362717170	5920	5920	5920	5920	0
85	20230712	172100	362717170	5920	5920	5920	5920	0
86	20230712	172000	362717170	5920	5920	5920	5920	0
87	20230712	171900	362717170	5920	5920	5920	5920	0
88	20230712	171800	362717170	5920	5920	5920	5920	0
89	20230712	171700	362717170	5920	5920	5920	5920	0
90	20230712	171600	362717170	5920	5920	5920	5920	0
91	20230712	171500	362717170	5920	5920	5920	5920	0
92	20230712	171400	362717170	5920	5920	5920	5920	1074
93	20230712	171300	362717170	5920	5920	5920	5920	0
94	20230712	171200	362717170	5920	5920	5920	5920	0
95	20230712	171100	362717170	5920	5920	5920	5920	0
96	20230712	171000	362717170	5920	5920	5920	5920	0
97	20230712	170900	362717170	5920	5920	5920	5920	0
98	20230712	170800	362717170	5920	5920	5920	5920	0
99	20230712	170700	362717170	5920	5920	5920	5920	0
100	20230712	170600	362717170	5920	5920	5920	5920	0
101	20230712	170500	362717170	5920	5920	5920	5920	0
102	20230712	170400	362717170	5920	5920	5920	5920	0
103	20230712	170300	362717170	5920	5920	5920	5920	0
104	20230712	170200	362717170	5920	5920	5920	5920	0
105	20230712	170100	362717170	5920	5920	5920	5920	0
106	20230712	170000	362717170	5920	5920	5920	5920	0
107	20230712	165900	362717170	5920	5920	5920	5920	0
108	20230712	165800	362717170	5920	5920	5920	5920	0
109	20230712	165700	362717170	5920	5920	5920	5920	0
110	20230712	165600	362717170	5920	5920	5920	5920	0
111	20230712	165500	362717170	5920	5920	5920	5920	0
112	20230712	165400	362717170	5920	5920	5920	5920	0
113	20230712	165300	362717170	5920	5920	5920	5920	0
114	20230712	165200	362717170	5920	5920	5920	5920	0
115	20230712	165100	362717170	5920	5920	5920	5920	0
116	20230712	165000	362717170	5920	5920	5920	5920	0
117	20230712	164900	362717170	5920	5920	5920	5920	0
118	20230712	164800	362717170	5920	5920	5920	5920	0
119	20230712	164700	362717170	5920	5920	5920	5920	0
120	20230712	164600	362717170	5920	5920	5920	5920	0
121	20230712	164500	362717170	5920	5920	5920	5920	0
122	20230712	164400	362717170	5920	5920	5920	5920	1074
123	20230712	164300	362717170	5920	5920	5920	5920	0
124	20230712	164200	362717170	5920	5920	5920	5920	0
125	20230712	164100	362717170	5920	5920	5920	5920	0
126	20230712	164000	362717170	5920	5920	5920	5920	0
127	20230712	163900	362717170	5920	5920	5920	5920	0
128	20230712	163800	362717170	5920	5920	5920	5920	0
129	20230712	163700	362717170	5920	5920	5920	5920	0
130	20230712	163600	362717170	5920	5920	5920	5920	0
131	20230712	163500	362717170	5920	5920	5920	5920	0
132	20230712	163400	362717170	5920	5920	5920	5920	0
133	20230712	163300	362717170	5920	5920	5920	5920	0
134	20230712	163200	362717170	5920	5920	5920	5920	0
135	20230712	163100	362717170	5920	5920	5920	5920	0
136	20230712	163000	362717170	5920	5920	5920	5920	0
137	20230712	162900	362717170	5920	5920	5920	5920	0
138	20230712	162800	362717170	5920	5920	5920	5920	0
139	20230712	162700	362717170	5920	5920	5920	5920	0
140	20230712	162600	362717170	5920	5920	5920	5920	0
141	20230712	162500	362717170	5920	5920	5920	5920	0
142	20230712	162400	362717170	5920	5920	5920	5920	0
143	20230712	162300	362717170	5920	5920	5920	5920	0
144	20230712	162200	362717170	5920	5920	5920	5920	0
145	20230712	162100	362717170	5920	5920	5920	5920	0
146	20230712	162000	362717170	5920	5920	5920	5920	0
147	20230712	161900	362717170	5920	5920	5920	5920	0
148	20230712	161800	362717170	5920	5920	5920	5920	0
149	20230712	161700	362717170	5920	5920	5920	5920	0
150	20230712	161600	362717170	5920	5920	5920	5920	0
151	20230712	161500	362717170	5920	5920	5920	5920	0
152	20230712	161400	362717170	5920	5920	5920	5920	1074
153	20230712	161300	362717170	5920	5920	5920	5920	0
154	20230712	161200	362717170	5920	5920	5920	5920	0
155	20230712	161100	362717170	5920	5920	5920	5920	0
156	20230712	161000	362717170	5920	5920	5920	5920	0
157	20230712	160900	362717170	5920	5920	5920	5920	0
158	20230712	160800	362717170	5920	5920	5920	5920	0
159	20230712	160700	362717170	5920	5920	5920	5920	0
160	20230712	160600	362717170	5920	5920	5920	5920	0
161	20230712	160500	362717170	5920	5920	5920	5920	0
162	20230712	160400	362717170	5920	5920	5920	5920	0
163	20230712	160300	362717170	5920	5920	5920	5920	0
164	20230712	160200	362717170	5920	5920	5920	5920	0
165	20230712	160100	362717170	5920	5920	5920	5920	0
166	20230712	160000	362717170	5920	5920	5920	5920	0
167	20230712	155900	362717170	5920	5920	5920	5920	0
168	20230712	155800	362717170	5920	5920	5920	5920	0
169	20230712	155700	362717170	5920	5920	5920	5920	0
170	20230712	155600	362717170	5920	5920	5920	5920	0
171	20230712	155500	362717170	5920	5920	5920	5920	0
172	20230712	155400	362717170	5920	5920	5920	5920	0
173	20230712	155300	362717170	5920	5920	5920	5920	0
174	20230712	155200	362717170	5920	5920	5920	5920	0
175	20230712	155100	362717170	5920	5920	5920	5920	0
176	20230712	155000	362717170	5920	5920	5920	5920	0
177	20230712	154900	362717170	5920	5920	5920	5920	0
178	20230712	154800	362717170	5920	5920	5920	5920	0
179	20230712	154700	362717170	5920	5920	5920	5920	0
180	20230712	154600	362717170	5920	5920	5920	5920	0
181	20230712	154500	362717170	5920	5920	5920	5920	0
182	20230712	154400	362717170	5920	5920	5920	5920	1074
183	20230712	154300	362717170	5920	5920	5920	5920	0
184	20230712	154200	362717170	5920	5920	5920	5920	0
185	20230712	154100	362717170	5920	5920	5920	5920	0
186	20230712	154000	362717170	5920	5920	5920	5920	0
187	20230712	153900	362717170	5920	5920	5920	5920	0
188	20230712	153800	362717170	5920	5920	5920	5920	0
189	20230712	153700	362717170	5920	5920	5920	5920	0
190	20230712	153600	362717170	5920	5920	5920	5920	0
191	20230712	153500	362717170	5920	5920	5920	5920	0
192	20230712	153400	362717170	5920	5920	5920	5920	0
193	20230712	153300	362717170	5920	5920	5920	5920	0
194	20230712	153200	362717170	5920	5920	5920	5920	0
195	20230712	153100	362717170	5920	5920	5920	5920	0
196	20230712	153000	362717170	5920	5920	5920	5920	1074
197	20230712	152900	356359090	5950	5950	5950	5950	0
198	20230712	152800	356359090	5950	5950	5950	5950	0
199	20230712	152700	356359090	5950	5950	5950	5950	0
200	20230712	152600	356359090	5950	5950	5950	5950	0
201	20230712	152500	356359090	5950	5950	5950	5950	0
202	20230712	152400	356359090	5950	5950	5950	5950	0
203	20230712	152300	356359090	5950	5950	5950	5950	0
204	20230712	152200	356359090	5950	5950	5950	5950	0
205	20230712	152100	356359090	5950	5950	5950	5950	0
206	20230712	152000	356359090	5950	5950	5950	5950	0
207	20230712	151900	356359090	5950	5930	5950	5930	7
208	20230712	151800	356317560	5930	5930	5930	5930	13
209	20230712	151700	356240470	5930	5930	5940	5930	113
210	20230712	151600	355570370	5930	5930	5940	5930	50
211	20230712	151500	355273860	5930	5930	5930	5930	69
212	20230712	151400	354864690	5940	5930	5940	5930	55
213	20230712	151300	354538530	5940	5940	5940	5930	33
214	20230712	151200	354342800	5930	5930	5930	5930	46
215	20230712	151100	354070020	5940	5930	5940	5930	39
216	20230712	151000	353838730	5930	5930	5930	5930	119
217	20230712	150900	353133060	5930	5930	5930	5930	32
218	20230712	150800	352943300	5930	5940	5940	5930	109
219	20230712	150700	352296630	5940	5930	5940	5930	41
220	20230712	150600	352053470	5930	5930	5930	5930	41
221	20230712	150500	351810340	5930	5930	5930	5930	42
222	20230712	150400	351561280	5930	5930	5930	5930	0
223	20230712	150300	351561280	5930	5930	5930	5930	178
224	20230712	150200	350505740	5930	5930	5930	5930	39
225	20230712	150100	350274470	5930	5930	5930	5930	53
226	20230712	150000	349960180	5930	5930	5930	5930	30
227	20230712	145900	349782280	5930	5920	5930	5920	111
228	20230712	145800	349124490	5930	5930	5930	5930	5
229	20230712	145700	349094840	5940	5930	5940	5930	80
230	20230712	145600	348620120	5920	5920	5920	5920	35
231	20230712	145500	348412920	5910	5920	5920	5910	73
232	20230712	145400	347981380	5920	5920	5920	5920	825
233	20230712	145300	343097380	5920	5920	5920	5920	42
234	20230712	145200	342848740	5920	5920	5920	5920	42
235	20230712	145100	342600100	5920	5920	5920	5920	0
236	20230712	145000	342600100	5920	5920	5920	5920	47
237	20230712	144900	342321860	5920	5920	5920	5920	36
238	20230712	144800	342108740	5920	5920	5920	5920	106
239	20230712	144700	341481220	5920	5920	5920	5920	35
240	20230712	144600	341274020	5920	5920	5920	5920	42
241	20230712	144500	341025380	5930	5920	5930	5920	42
242	20230712	144400	340776730	5920	5920	5920	5920	54
243	20230712	144300	340457050	5920	5920	5920	5920	29
244	20230712	144200	340285370	5920	5920	5920	5920	46
245	20230712	144100	340013050	5920	5920	5920	5920	37
246	20230712	144000	339794010	5920	5920	5920	5920	47
247	20230712	143900	339515770	5920	5930	5930	5920	2029
248	20230712	143800	327503800	5930	5930	5930	5930	0
249	20230712	143700	327503800	5930	5930	5930	5930	52
250	20230712	143600	327195440	5930	5930	5930	5930	31
251	20230712	143500	327011610	5920	5920	5920	5920	111
252	20230712	143400	326354490	5930	5930	5930	5930	1527
253	20230712	143300	317299380	5930	5930	5930	5930	45
254	20230712	143200	317032530	5930	5930	5930	5930	38
255	20230712	143100	316807190	5930	5930	5930	5930	53
256	20230712	143000	316492900	5930	5930	5930	5930	30
257	20230712	142900	316315000	5930	5930	5930	5930	47
258	20230712	142800	316036290	5930	5930	5930	5930	46
259	20230712	142700	315763510	5920	5920	5920	5920	42
260	20230712	142600	315514870	5920	5920	5920	5920	41
261	20230712	142500	315272150	5920	5920	5920	5920	0
262	20230712	142400	315272150	5920	5920	5920	5920	44
263	20230712	142300	315011670	5920	5920	5920	5920	39
264	20230712	142200	314780790	5920	5920	5920	5920	85
265	20230712	142100	314277590	5920	5920	5920	5920	32
266	20230712	142000	314088150	5920	5930	5930	5920	249
267	20230712	141900	312612070	5920	5920	5920	5920	34
268	20230712	141800	312410790	5920	5920	5920	5920	44
269	20230712	141700	312150310	5920	5920	5920	5920	40
270	20230712	141600	311913510	5920	5920	5920	5920	49
271	20230712	141500	311623430	5920	5920	5920	5920	34
272	20230712	141400	311422150	5930	5920	5930	5920	228
273	20230712	141300	310070570	5920	5920	5920	5920	47
274	20230712	141200	309792330	5920	5920	5920	5920	54
275	20230712	141100	309472650	5920	5920	5920	5920	184
276	20230712	141000	308383370	5920	5920	5920	5920	34
277	20230712	140900	308182090	5920	5920	5920	5920	51
278	20230712	140800	307880170	5920	5920	5920	5920	32
279	20230712	140700	307690730	5920	5920	5920	5920	52
280	20230712	140600	307382890	5920	5930	5930	5920	71
281	20230712	140500	306962170	5920	5920	5920	5920	46
282	20230712	140400	306689850	5920	5920	5920	5920	37
283	20230712	140300	306470810	5920	5920	5920	5920	52
284	20230712	140200	306162970	5920	5920	5920	5920	84
285	20230712	140100	305665690	5920	5920	5920	5920	50
286	20230712	140000	305369690	5920	5920	5920	5920	34
287	20230712	135900	305168410	5940	5920	5940	5920	55
288	20230712	135800	304842710	5930	5930	5930	5930	100
289	20230712	135700	304249710	5920	5920	5920	5920	33
290	20230712	135600	304054350	5920	5920	5920	5920	51
291	20230712	135500	303752430	5920	5930	5930	5920	34
292	20230712	135400	303551130	5920	5920	5920	5920	45
293	20230712	135300	303284730	5920	5920	5920	5920	38
294	20230712	135200	303059770	5920	5920	5920	5920	51
295	20230712	135100	302757850	5920	5920	5920	5920	32
296	20230712	135000	302568410	5930	5920	5930	5920	77
297	20230712	134900	302112270	5920	5920	5920	5920	36
298	20230712	134800	301899150	5920	5920	5920	5920	49
299	20230712	134700	301609070	5920	5920	5920	5920	36
300	20230712	134600	301395950	5920	5920	5920	5920	46
301	20230712	134500	301123630	5920	5920	5920	5920	3000
302	20230712	134400	283363630	5920	5920	5920	5920	75
303	20230712	134300	282919630	5920	5930	5930	5920	75
304	20230712	134200	282475310	5920	5920	5920	5920	41
305	20230712	134100	282232590	5920	5920	5920	5920	47
306	20230712	134000	281954350	5920	5920	5920	5920	92
307	20230712	133900	281409710	5920	5920	5920	5920	44
308	20230712	133800	281149230	5930	5920	5930	5920	52
309	20230712	133700	280841260	5920	5920	5920	5920	51
310	20230712	133600	280539340	5920	5920	5920	5920	32
311	20230712	133500	280349900	5920	5920	5920	5920	54
312	20230712	133400	280030220	5930	5920	5930	5920	45
313	20230712	133300	279763660	5930	5930	5930	5930	10
314	20230712	133200	279704360	5940	5940	5940	5940	1
315	20230712	133100	279698420	5920	5940	5940	5920	36
316	20230712	133000	279485280	5920	5940	5940	5920	47
317	20230712	132900	279207020	5920	5920	5920	5920	37
318	20230712	132800	278987980	5940	5920	5940	5920	157
319	20230712	132700	278057700	5940	5920	5940	5920	36
320	20230712	132600	277844560	5920	5920	5920	5920	47
321	20230712	132500	277566320	5920	5920	5920	5920	34
322	20230712	132400	277365040	5920	5920	5920	5920	49
323	20230712	132300	277074960	5920	5920	5920	5920	34
324	20230712	132200	276873680	5940	5920	5940	5920	67
325	20230712	132100	276476740	5940	5920	5940	5920	33
326	20230712	132000	276281340	5920	5910	5920	5910	69
327	20230712	131900	275873320	5920	5920	5920	5920	17
328	20230712	131800	275772680	5910	5920	5920	5910	40
329	20230712	131700	275536250	5920	5940	5940	5920	11
330	20230712	131600	275471110	5910	5940	5940	5910	96
331	20230712	131500	274903690	5910	5910	5910	5910	50
332	20230712	131400	274608190	5940	5910	5940	5910	35
333	20230712	131300	274401280	5940	5910	5940	5910	43
334	20230712	131200	274147120	5910	5910	5910	5910	41
335	20230712	131100	273904810	5940	5910	5940	5910	53
336	20230712	131000	273591520	5940	5910	5940	5910	33
337	20230712	130900	273396460	5940	5910	5940	5910	195
338	20230712	130800	272243950	5950	5920	5950	5910	56
339	20230712	130700	271912720	5920	5910	5920	5910	98
340	20230712	130600	271332970	5920	5920	5920	5920	0
341	20230712	130500	271332970	5920	5930	5930	5920	22
342	20230712	130400	271202710	5920	5920	5920	5920	45
343	20230712	130300	270936310	5920	5930	5930	5920	40
344	20230712	130200	270699490	5930	5940	5940	5930	5
345	20230712	130100	270669810	5960	5920	5960	5920	2030
346	20230712	130000	258590340	5940	5930	5940	5920	56
347	20230712	125900	258258740	5920	5910	5920	5910	64
348	20230712	125800	257880200	5910	5920	5920	5910	114
349	20230712	125700	257205930	5910	5910	5910	5910	61
350	20230712	125600	256845420	5920	5910	5920	5910	53
351	20230712	125500	256532090	5910	5920	5920	5910	73
352	20230712	125400	256100590	5920	5920	5920	5920	50
353	20230712	125300	255804590	5920	5920	5920	5920	377
354	20230712	125200	253572750	5920	5920	5920	5920	36
355	20230712	125100	253359630	5920	5920	5920	5920	42
356	20230712	125000	253110990	5920	5920	5920	5920	42
357	20230712	124900	252862350	5940	5920	5940	5920	44
358	20230712	124800	252601830	5920	5920	5920	5920	91
359	20230712	124700	252063110	5920	5920	5920	5920	267
360	20230712	124600	250482470	5920	5920	5920	5920	40
361	20230712	124500	250245670	5920	5920	5920	5920	104
362	20230712	124400	249629990	5950	5950	5950	5920	40
363	20230712	124300	249393070	5920	5920	5920	5920	46
364	20230712	124200	249120750	5920	5920	5920	5920	37
365	20230712	124100	248901710	5920	5920	5920	5920	47
366	20230712	124000	248623470	5920	5920	5920	5920	36
367	20230712	123900	248410350	5920	5920	5920	5920	0
368	20230712	123800	248410350	5920	5920	5920	5920	44
369	20230712	123700	248149870	5920	5920	5920	5920	39
370	20230712	123600	247918990	5920	5920	5920	5920	64
371	20230712	123500	247540110	5920	5920	5920	5920	32
372	20230712	123400	247350670	5920	5920	5920	5920	48
373	20230712	123300	247066510	5920	5920	5920	5920	36
374	20230712	123200	246853390	5920	5950	5950	5920	84
375	20230712	123100	246354910	5950	5920	5950	5920	40
376	20230712	123000	246118080	5920	5920	5920	5920	43
377	20230712	122900	245863520	5920	5920	5920	5920	40
378	20230712	122800	245626720	5920	5920	5920	5920	53
379	20230712	122700	245312960	5950	5920	5950	5920	32
380	20230712	122600	245123460	5950	5950	5950	5950	0
381	20230712	122500	245123460	5950	5920	5950	5920	54
382	20230712	122400	244803750	5920	5920	5920	5920	30
383	20230712	122300	244626150	5950	5920	5950	5920	72
384	20230712	122200	244199310	5950	5920	5950	5920	32
385	20230712	122100	244009840	5950	5920	5950	5920	1055
386	20230712	122000	237764180	5920	5920	5920	5910	1563
387	20230712	121900	228511530	5920	5920	5920	5920	943
388	20230712	121800	222928970	5960	5920	5960	5920	41
389	20230712	121700	222686210	5960	5920	5960	5920	50
390	20230712	121600	222390130	5960	5960	5960	5920	39
391	20230712	121500	222159130	5930	5930	5930	5920	62
392	20230712	121400	221791590	5960	5920	5960	5920	35
393	20230712	121300	221584310	5960	5960	5960	5960	2
394	20230712	121200	221572390	5920	5950	5950	5920	478
395	20230712	121100	218729670	5920	5950	5950	5920	38
396	20230712	121000	218504680	5920	5920	5920	5920	53
397	20230712	120900	218190920	5950	5920	5950	5920	32
398	20230712	120800	218001420	5920	5920	5920	5920	121
399	20230712	120700	217285100	5920	5920	5920	5920	26
400	20230712	120600	217131180	5950	5920	5950	5920	50
401	20230712	120500	216835120	5950	5920	5950	5920	37
402	20230712	120400	216616020	5950	5920	5950	5920	65
403	20230712	120300	216230780	5940	5920	5940	5920	100
404	20230712	120200	215638740	5940	5920	5940	5920	106
405	20230712	120100	215010020	5920	5920	5920	5920	38
406	20230712	120000	214785060	5940	5920	5940	5920	152
407	20230712	115900	213885180	5920	5920	5920	5920	51
408	20230712	115800	213583260	5920	5940	5940	5920	34
409	20230712	115700	213381940	5920	5920	5920	5920	46
410	20230712	115600	213109620	5920	5920	5920	5920	37
411	20230712	115500	212890580	5920	5920	5920	5920	44
412	20230712	115400	212630100	5920	5920	5920	5920	40
413	20230712	115300	212393300	5920	5920	5920	5920	47
414	20230712	115200	212115060	5920	5920	5920	5920	36
415	20230712	115100	211901940	5920	5920	5920	5920	48
416	20230712	115000	211617780	5920	5920	5920	5920	35
417	20230712	114900	211410580	5920	5920	5920	5920	817
418	20230712	114800	206573940	5940	5920	5940	5920	40
419	20230712	114700	206336940	5950	5950	5950	5950	2
420	20230712	114600	206325040	5920	5920	5920	5920	48
421	20230712	114500	206040880	5910	5910	5910	5910	35
422	20230712	114400	205834030	5950	5910	5950	5910	50
423	20230712	114300	205538410	5950	5920	5950	5920	39
424	20230712	114200	205307470	5910	5920	5950	5910	174
425	20230712	114100	204277580	5920	5920	5920	5920	3
426	20230712	114000	204259820	5910	5910	5910	5910	44
427	20230712	113900	203999780	5910	5910	5910	5910	89
428	20230712	113800	203473790	5910	5910	5910	5910	45
429	20230712	113700	203207840	5910	5910	5910	5910	38
430	20230712	113600	202983260	5910	5910	5910	5910	43
431	20230712	113500	202729130	5910	5910	5910	5910	40
432	20230712	113400	202492730	5910	5910	5910	5910	51
433	20230712	113300	202191320	5930	5930	5930	5930	0
434	20230712	113200	202191320	5930	5930	5940	5930	105
435	20230712	113100	201568370	5910	5910	5910	5910	64
436	20230712	113000	201190130	5910	5920	5920	5910	136
437	20230712	112900	200385330	5920	5910	5920	5910	65
438	20230712	112800	200001070	5910	5920	5920	5910	62
439	20230712	112700	199634320	5920	5920	5920	5920	7
440	20230712	112600	199592880	5930	5910	5930	5910	38
441	20230712	112500	199368280	5910	5910	5910	5910	41
442	20230712	112400	199125970	5910	5920	5920	5910	144
443	20230712	112300	198274450	5910	5910	5910	5910	52
444	20230712	112200	197967130	5910	5910	5910	5910	31
445	20230712	112100	197783920	5910	5910	5910	5910	49
446	20230712	112000	197494330	5910	5910	5910	5910	0
447	20230712	111900	197494330	5910	5920	5920	5910	211
448	20230712	111800	196246410	5910	5910	5910	5910	48
449	20230712	111700	195962730	5910	5920	5920	5910	91
450	20230712	111600	195424360	5910	5910	5910	5910	89
451	20230712	111500	194898370	5920	5920	5920	5920	16
452	20230712	111400	194803650	5920	5920	5920	5920	46
453	20230712	111300	194531330	5920	5920	5920	5920	137
454	20230712	111200	193720290	5930	5920	5930	5920	53
455	20230712	111100	193406520	5920	5920	5920	5920	33
456	20230712	111000	193211160	5920	5920	5920	5920	50
457	20230712	110900	192915160	5920	5920	5920	5920	35
458	20230712	110800	192707960	5920	5920	5920	5920	51
459	20230712	110700	192406040	5940	5940	5940	5940	55
460	20230712	110600	192079340	5920	5920	5930	5920	347
461	20230712	110500	190021960	5920	5930	5930	5920	48
462	20230712	110400	189737760	5920	5930	5930	5920	41
463	20230712	110300	189495020	5930	5930	5930	5930	8
464	20230712	110200	189447580	5920	5920	5920	5920	95
465	20230712	110100	188885180	5920	5940	5940	5920	56
466	20230712	110000	188553580	5940	5920	5940	5920	98
467	20230712	105900	187972080	5920	5920	5920	5920	51
468	20230712	105800	187670160	5920	5920	5940	5920	95
469	20230712	105700	187107720	5920	5920	5920	5920	53
470	20230712	105600	186793960	5920	5920	5920	5920	30
471	20230712	105500	186616360	5920	5920	5920	5920	53
472	20230712	105400	186302600	5920	5920	5920	5920	105
473	20230712	105300	185681000	5920	5930	5930	5920	4030
474	20230712	105200	161823230	5930	5930	5930	5930	51
475	20230712	105100	161520800	5930	5930	5930	5930	43
476	20230712	105000	161265810	5930	5930	5930	5930	51
477	20230712	104900	160963380	5940	5940	5940	5930	35
478	20230712	104800	160755800	5930	5930	5930	5930	48
479	20230712	104700	160471160	5940	5930	5940	5930	53
480	20230712	104600	160156690	5930	5940	5940	5930	51
481	20230712	104500	159854250	5930	5930	5930	5930	33
482	20230712	104400	159658560	5940	5930	5940	5930	43
483	20230712	104300	159403550	5930	5930	5930	5930	42
484	20230712	104200	159154490	5930	5930	5930	5930	51
485	20230712	104100	158852060	5930	5930	5930	5930	0
486	20230712	104000	158852060	5930	5930	5930	5930	168
487	20230712	103900	157855820	5920	5920	5920	5920	43
488	20230712	103800	157601260	5930	5930	5930	5930	7
489	20230712	103700	157559750	5920	5920	5920	5920	42
490	20230712	103600	157311110	5920	5930	5930	5920	133
491	20230712	103500	156522830	5920	5920	5920	5920	49
492	20230712	103400	156232750	5930	5930	5930	5930	2
493	20230712	103300	156220890	5920	5920	5920	5920	52
494	20230712	103200	155913050	5920	5920	5920	5920	31
495	20230712	103100	155729530	5920	5920	5920	5920	44
496	20230712	103000	155469050	5920	5920	5920	5920	39
497	20230712	102900	155238170	5940	5920	5940	5920	52
498	20230712	102800	154930310	5920	5920	5920	5920	32
499	20230712	102700	154740870	5920	5920	5920	5920	0
500	20230712	102600	154740870	5920	5930	5930	5920	136
501	20230712	102500	153934920	5920	5920	5920	5920	30
502	20230712	102400	153757320	5920	5920	5920	5920	48
503	20230712	102300	153473160	5930	5930	5930	5930	1001
504	20230712	102200	147537230	5920	5920	5920	5920	64
505	20230712	102100	147158350	5920	5920	5920	5920	163
506	20230712	102000	146193390	5920	5920	5920	5920	52
507	20230712	101900	145885550	5920	5920	5920	5920	93
508	20230712	101800	145334990	5920	5920	5920	5920	47
509	20230712	101700	145056750	5920	5920	5920	5920	37
510	20230712	101600	144837710	5920	5920	5920	5920	47
511	20230712	101500	144559470	5930	5930	5930	5930	141
512	20230712	101400	143723340	5950	5950	5950	5950	10
513	20230712	101300	143663840	5930	5930	5930	5930	50
514	20230712	101200	143367340	5930	5930	5930	5930	33
515	20230712	101100	143171650	5930	5930	5950	5930	60
516	20230712	101000	142815830	5930	5930	5930	5930	37
517	20230712	100900	142596420	5930	5930	5930	5930	50
518	20230712	100800	142299920	5950	5930	5950	5930	189
519	20230712	100700	141177110	5920	5920	5930	5920	1175
520	20230712	100600	134221100	5920	5930	5930	5910	2187
521	20230712	100500	121274360	5920	5920	5930	5920	124
522	20230712	100400	120540260	5930	5920	5930	5920	36
523	20230712	100300	120327130	5920	5920	5920	5920	110
524	20230712	100200	119675930	5930	5930	5930	5930	1470
525	20230712	100100	110958830	5940	5930	5940	5930	30
526	20230712	100000	110780910	5930	5930	5930	5930	966
527	20230712	095900	105052530	5930	5930	5930	5930	2656
528	20230712	095800	89302450	5930	5930	5930	5930	51
529	20230712	095700	89000020	5930	5930	5930	5930	100
530	20230712	095600	88407020	5930	5930	5930	5930	42
531	20230712	095500	88157960	5930	5930	5930	5930	41
532	20230712	095400	87914830	5930	5930	5930	5930	47
533	20230712	095300	87636120	5930	5930	5930	5930	1036
534	20230712	095200	81492640	5940	5930	5940	5930	64
535	20230712	095100	81112920	5930	5930	5930	5930	39
536	20230712	095000	80881650	5930	5930	5930	5930	51
537	20230712	094900	80579220	5930	5930	5930	5930	32
538	20230712	094800	80389460	5940	5930	5940	5930	95
539	20230712	094700	79825810	5930	5930	5930	5930	146
540	20230712	094600	78960030	5930	5930	5930	5930	287
541	20230712	094500	77258120	5940	5940	5940	5940	539
542	20230712	094400	74056460	5940	5950	5950	5940	865
543	20230712	094300	68910120	5950	5950	5950	5950	223
544	20230712	094200	67583270	5950	5950	5950	5950	89
545	20230712	094100	67053720	5950	5960	5960	5950	712
546	20230712	094000	62811160	5960	5960	5960	5960	37
547	20230712	093900	62590640	5960	5960	5960	5960	247
548	20230712	093800	61118520	5950	5950	5950	5950	36
549	20230712	093700	60904320	5990	5950	5990	5950	51
550	20230712	093600	60600670	5950	5940	5950	5940	1519
551	20230712	093500	51562990	5950	5950	5950	5950	5
552	20230712	093400	51533240	5940	5940	5940	5940	43
553	20230712	093300	51277820	5950	5940	5950	5940	133
554	20230712	093200	50487170	5940	5940	5940	5940	45
555	20230712	093100	50219870	5930	5930	5930	5930	38
556	20230712	093000	49994530	5930	5930	5930	5930	76
557	20230712	092900	49543850	5930	5930	5930	5920	54
558	20230712	092800	49223720	5920	5920	5920	5920	48
559	20230712	092700	48939560	5920	5950	5950	5920	46
560	20230712	092600	48666910	5920	5920	5920	5920	51
561	20230712	092500	48364990	5920	5920	5920	5920	33
562	20230712	092400	48169630	5930	5940	5940	5930	696
563	20230712	092300	44041150	5950	5940	5950	5940	42
564	20230712	092200	43791640	5950	5940	5950	5940	50
565	20230712	092100	43494630	5950	5950	5950	5950	3
566	20230712	092000	43476780	5940	5950	5950	5940	135
567	20230712	091900	42674870	5940	5950	5950	5940	52
568	20230712	091800	42365970	5940	5940	5940	5940	33
569	20230712	091700	42169950	5940	5940	5940	5940	121
570	20230712	091600	41451210	5950	5960	5960	5930	958
571	20230712	091500	35758240	5950	5950	5960	5950	2357
572	20230712	091400	21734050	5950	5960	5960	5950	130
573	20230712	091300	20960490	5950	5970	6000	5950	155
574	20230712	091200	20038100	6000	5960	6000	5940	104
575	20230712	091100	19416110	5940	5940	5940	5930	274
576	20230712	091000	17789020	5940	5940	5940	5940	125
577	20230712	090900	17046520	5940	5940	5940	5940	151
578	20230712	090800	16149580	5960	5960	5960	5960	0
579	20230712	090700	16149580	5960	5960	5960	5960	0
580	20230712	090600	16149580	5960	5960	5960	5960	6
581	20230712	090500	16113820	5970	5950	5970	5940	472
582	20230712	090400	13309880	5950	5960	5960	5950	603
583	20230712	090300	9721010	5970	5970	5970	5970	359
584	20230712	090200	7577780	5970	5970	5970	5970	245
585	20230712	090100	6115130	5970	5970	5970	5970	200
586	20230712	090000	4921130	5970	5980	5980	5970	823