KissMeData/232680/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203100	758448740	9810	9810	9810	9810	405
3	20230713	203000	758448740	9810	9810	9810	9810	0
4	20230713	202900	758448740	9810	9810	9810	9810	0
5	20230713	202800	758448740	9810	9810	9810	9810	0
6	20230713	202700	758448740	9810	9810	9810	9810	0
7	20230713	202600	758448740	9810	9810	9810	9810	0
8	20230713	202500	758448740	9810	9810	9810	9810	0
9	20230713	202400	758448740	9810	9810	9810	9810	0
10	20230713	202300	758448740	9810	9810	9810	9810	0
11	20230713	202200	758448740	9810	9810	9810	9810	0
12	20230713	202100	758448740	9810	9810	9810	9810	0
13	20230713	202000	758448740	9810	9810	9810	9810	0
14	20230713	201900	758448740	9810	9810	9810	9810	0
15	20230713	201800	758448740	9810	9810	9810	9810	0
16	20230713	201700	758448740	9810	9810	9810	9810	0
17	20230713	201600	758448740	9810	9810	9810	9810	0
18	20230713	201500	758448740	9810	9810	9810	9810	0
19	20230713	201400	758448740	9810	9810	9810	9810	0
20	20230713	201300	758448740	9810	9810	9810	9810	0
21	20230713	201200	758448740	9810	9810	9810	9810	0
22	20230713	201100	758448740	9810	9810	9810	9810	0
23	20230713	201000	758448740	9810	9810	9810	9810	0
24	20230713	200900	758448740	9810	9810	9810	9810	0
25	20230713	200800	758448740	9810	9810	9810	9810	0
26	20230713	200700	758448740	9810	9810	9810	9810	0
27	20230713	200600	758448740	9810	9810	9810	9810	0
28	20230713	200500	758448740	9810	9810	9810	9810	0
29	20230713	200400	758448740	9810	9810	9810	9810	0
30	20230713	200300	758448740	9810	9810	9810	9810	0
31	20230713	200200	758448740	9810	9810	9810	9810	0
32	20230713	200100	758448740	9810	9810	9810	9810	405
33	20230713	200000	758448740	9810	9810	9810	9810	0
34	20230713	195900	758448740	9810	9810	9810	9810	0
35	20230713	195800	758448740	9810	9810	9810	9810	0
36	20230713	195700	758448740	9810	9810	9810	9810	0
37	20230713	195600	758448740	9810	9810	9810	9810	0
38	20230713	195500	758448740	9810	9810	9810	9810	0
39	20230713	195400	758448740	9810	9810	9810	9810	0
40	20230713	195300	758448740	9810	9810	9810	9810	0
41	20230713	195200	758448740	9810	9810	9810	9810	0
42	20230713	195100	758448740	9810	9810	9810	9810	0
43	20230713	195000	758448740	9810	9810	9810	9810	0
44	20230713	194900	758448740	9810	9810	9810	9810	0
45	20230713	194800	758448740	9810	9810	9810	9810	0
46	20230713	194700	758448740	9810	9810	9810	9810	0
47	20230713	194600	758448740	9810	9810	9810	9810	0
48	20230713	194500	758448740	9810	9810	9810	9810	0
49	20230713	194400	758448740	9810	9810	9810	9810	0
50	20230713	194300	758448740	9810	9810	9810	9810	0
51	20230713	194200	758448740	9810	9810	9810	9810	0
52	20230713	194100	758448740	9810	9810	9810	9810	0
53	20230713	194000	758448740	9810	9810	9810	9810	0
54	20230713	193900	758448740	9810	9810	9810	9810	0
55	20230713	193800	758448740	9810	9810	9810	9810	0
56	20230713	193700	758448740	9810	9810	9810	9810	0
57	20230713	193600	758448740	9810	9810	9810	9810	0
58	20230713	193500	758448740	9810	9810	9810	9810	0
59	20230713	193400	758448740	9810	9810	9810	9810	0
60	20230713	193300	758448740	9810	9810	9810	9810	0
61	20230713	193200	758448740	9810	9810	9810	9810	0
62	20230713	193100	758448740	9810	9810	9810	9810	405
63	20230713	193000	758448740	9810	9810	9810	9810	0
64	20230713	192900	758448740	9810	9810	9810	9810	0
65	20230713	192800	758448740	9810	9810	9810	9810	0
66	20230713	192700	758448740	9810	9810	9810	9810	0
67	20230713	192600	758448740	9810	9810	9810	9810	0
68	20230713	192500	758448740	9810	9810	9810	9810	0
69	20230713	192400	758448740	9810	9810	9810	9810	0
70	20230713	192300	758448740	9810	9810	9810	9810	0
71	20230713	192200	758448740	9810	9810	9810	9810	0
72	20230713	192100	758448740	9810	9810	9810	9810	0
73	20230713	192000	758448740	9810	9810	9810	9810	0
74	20230713	191900	758448740	9810	9810	9810	9810	0
75	20230713	191800	758448740	9810	9810	9810	9810	0
76	20230713	191700	758448740	9810	9810	9810	9810	0
77	20230713	191600	758448740	9810	9810	9810	9810	0
78	20230713	191500	758448740	9810	9810	9810	9810	0
79	20230713	191400	758448740	9810	9810	9810	9810	0
80	20230713	191300	758448740	9810	9810	9810	9810	0
81	20230713	191200	758448740	9810	9810	9810	9810	0
82	20230713	191100	758448740	9810	9810	9810	9810	0
83	20230713	191000	758448740	9810	9810	9810	9810	0
84	20230713	190900	758448740	9810	9810	9810	9810	0
85	20230713	190800	758448740	9810	9810	9810	9810	0
86	20230713	190700	758448740	9810	9810	9810	9810	0
87	20230713	190600	758448740	9810	9810	9810	9810	0
88	20230713	190500	758448740	9810	9810	9810	9810	0
89	20230713	190400	758448740	9810	9810	9810	9810	0
90	20230713	190300	758448740	9810	9810	9810	9810	0
91	20230713	190200	758448740	9810	9810	9810	9810	0
92	20230713	190100	758448740	9810	9810	9810	9810	405
93	20230713	190000	758448740	9810	9810	9810	9810	0
94	20230713	185900	758448740	9810	9810	9810	9810	0
95	20230713	185800	758448740	9810	9810	9810	9810	0
96	20230713	185700	758448740	9810	9810	9810	9810	0
97	20230713	185600	758448740	9810	9810	9810	9810	0
98	20230713	185500	758448740	9810	9810	9810	9810	0
99	20230713	185400	758448740	9810	9810	9810	9810	0
100	20230713	185300	758448740	9810	9810	9810	9810	0
101	20230713	185200	758448740	9810	9810	9810	9810	0
102	20230713	185100	758448740	9810	9810	9810	9810	0
103	20230713	185000	758448740	9810	9810	9810	9810	0
104	20230713	184900	758448740	9810	9810	9810	9810	0
105	20230713	184800	758448740	9810	9810	9810	9810	0
106	20230713	184700	758448740	9810	9810	9810	9810	0
107	20230713	184600	758448740	9810	9810	9810	9810	0
108	20230713	184500	758448740	9810	9810	9810	9810	0
109	20230713	184400	758448740	9810	9810	9810	9810	0
110	20230713	184300	758448740	9810	9810	9810	9810	0
111	20230713	184200	758448740	9810	9810	9810	9810	0
112	20230713	184100	758448740	9810	9810	9810	9810	0
113	20230713	184000	758448740	9810	9810	9810	9810	0
114	20230713	183900	758448740	9810	9810	9810	9810	0
115	20230713	183800	758448740	9810	9810	9810	9810	0
116	20230713	183700	758448740	9810	9810	9810	9810	0
117	20230713	183600	758448740	9810	9810	9810	9810	0
118	20230713	183500	758448740	9810	9810	9810	9810	0
119	20230713	183400	758448740	9810	9810	9810	9810	0
120	20230713	183300	758448740	9810	9810	9810	9810	0
121	20230713	183200	758448740	9810	9810	9810	9810	0
122	20230713	183100	758448740	9810	9810	9810	9810	405
123	20230713	183000	758448740	9810	9810	9810	9810	0
124	20230713	182900	758448740	9810	9810	9810	9810	0
125	20230713	182800	758448740	9810	9810	9810	9810	0
126	20230713	182700	758448740	9810	9810	9810	9810	0
127	20230713	182600	758448740	9810	9810	9810	9810	0
128	20230713	182500	758448740	9810	9810	9810	9810	0
129	20230713	182400	758448740	9810	9810	9810	9810	0
130	20230713	182300	758448740	9810	9810	9810	9810	0
131	20230713	182200	758448740	9810	9810	9810	9810	0
132	20230713	182100	758448740	9810	9810	9810	9810	0
133	20230713	182000	758448740	9810	9810	9810	9810	0
134	20230713	181900	758448740	9810	9810	9810	9810	0
135	20230713	181800	758448740	9810	9810	9810	9810	0
136	20230713	181700	758448740	9810	9810	9810	9810	0
137	20230713	181600	758448740	9810	9810	9810	9810	0
138	20230713	181500	758448740	9810	9810	9810	9810	0
139	20230713	181400	758448740	9810	9810	9810	9810	0
140	20230713	181300	758448740	9810	9810	9810	9810	0
141	20230713	181200	758448740	9810	9810	9810	9810	0
142	20230713	181100	758448740	9810	9810	9810	9810	0
143	20230713	181000	758448740	9810	9810	9810	9810	0
144	20230713	180900	758448740	9810	9810	9810	9810	0
145	20230713	180800	758448740	9810	9810	9810	9810	0
146	20230713	180700	758448740	9810	9810	9810	9810	0
147	20230713	180600	758448740	9810	9810	9810	9810	0
148	20230713	180500	758448740	9810	9810	9810	9810	0
149	20230713	180400	758448740	9810	9810	9810	9810	0
150	20230713	180300	758448740	9810	9810	9810	9810	0
151	20230713	180200	758448740	9810	9810	9810	9810	0
152	20230713	180100	758448740	9810	9810	9810	9810	405
153	20230713	180000	758448740	9810	9810	9810	9810	0
154	20230713	175900	758448740	9810	9810	9810	9810	0
155	20230713	175800	758448740	9810	9810	9810	9810	0
156	20230713	175700	758448740	9810	9810	9810	9810	0
157	20230713	175600	758448740	9810	9810	9810	9810	0
158	20230713	175500	758448740	9810	9810	9810	9810	0
159	20230713	175400	758448740	9810	9810	9810	9810	0
160	20230713	175300	758448740	9810	9810	9810	9810	0
161	20230713	175200	758448740	9810	9810	9810	9810	0
162	20230713	175100	758448740	9810	9810	9810	9810	0
163	20230713	175000	758448740	9810	9810	9810	9810	0
164	20230713	174900	758448740	9810	9810	9810	9810	0
165	20230713	174800	758448740	9810	9810	9810	9810	0
166	20230713	174700	758448740	9810	9810	9810	9810	0
167	20230713	174600	758448740	9810	9810	9810	9810	0
168	20230713	174500	758448740	9810	9810	9810	9810	0
169	20230713	174400	758448740	9810	9810	9810	9810	0
170	20230713	174300	758448740	9810	9810	9810	9810	0
171	20230713	174200	758448740	9810	9810	9810	9810	0
172	20230713	174100	758448740	9810	9810	9810	9810	0
173	20230713	174000	758448740	9810	9810	9810	9810	0
174	20230713	173900	758448740	9810	9810	9810	9810	0
175	20230713	173800	758448740	9810	9810	9810	9810	0
176	20230713	173700	758448740	9810	9810	9810	9810	0
177	20230713	173600	758448740	9810	9810	9810	9810	0
178	20230713	173500	758448740	9810	9810	9810	9810	0
179	20230713	173400	758448740	9810	9810	9810	9810	0
180	20230713	173300	758448740	9810	9810	9810	9810	0
181	20230713	173200	758448740	9810	9810	9810	9810	0
182	20230713	173100	758448740	9810	9810	9810	9810	405
183	20230713	173000	758448740	9810	9810	9810	9810	0
184	20230713	172900	758448740	9810	9810	9810	9810	0
185	20230713	172800	758448740	9810	9810	9810	9810	0
186	20230713	172700	758448740	9810	9810	9810	9810	0
187	20230713	172600	758448740	9810	9810	9810	9810	0
188	20230713	172500	758448740	9810	9810	9810	9810	0
189	20230713	172400	758448740	9810	9810	9810	9810	0
190	20230713	172300	758448740	9810	9810	9810	9810	0
191	20230713	172200	758448740	9810	9810	9810	9810	0
192	20230713	172100	758448740	9810	9810	9810	9810	0
193	20230713	172000	758448740	9810	9810	9810	9810	0
194	20230713	171900	758448740	9810	9810	9810	9810	0
195	20230713	171800	758448740	9810	9810	9810	9810	0
196	20230713	171700	758448740	9810	9810	9810	9810	0
197	20230713	171600	758448740	9810	9810	9810	9810	0
198	20230713	171500	758448740	9810	9810	9810	9810	0
199	20230713	171400	758448740	9810	9810	9810	9810	0
200	20230713	171300	758448740	9810	9810	9810	9810	0
201	20230713	171200	758448740	9810	9810	9810	9810	0
202	20230713	171100	758448740	9810	9810	9810	9810	0
203	20230713	171000	758448740	9810	9810	9810	9810	0
204	20230713	170900	758448740	9810	9810	9810	9810	0
205	20230713	170800	758448740	9810	9810	9810	9810	0
206	20230713	170700	758448740	9810	9810	9810	9810	0
207	20230713	170600	758448740	9810	9810	9810	9810	0
208	20230713	170500	758448740	9810	9810	9810	9810	0
209	20230713	170400	758448740	9810	9810	9810	9810	0
210	20230713	170300	758448740	9810	9810	9810	9810	0
211	20230713	170200	758448740	9810	9810	9810	9810	0
212	20230713	170100	758448740	9810	9810	9810	9810	405
213	20230713	170000	758448740	9810	9810	9810	9810	0
214	20230713	165900	758448740	9810	9810	9810	9810	0
215	20230713	165800	758448740	9810	9810	9810	9810	0
216	20230713	165700	758448740	9810	9810	9810	9810	0
217	20230713	165600	758448740	9810	9810	9810	9810	0
218	20230713	165500	758448740	9810	9810	9810	9810	0
219	20230713	165400	758448740	9810	9810	9810	9810	0
220	20230713	165300	758448740	9810	9810	9810	9810	0
221	20230713	165200	758448740	9810	9810	9810	9810	0
222	20230713	165100	758448740	9810	9810	9810	9810	0
223	20230713	165000	758448740	9810	9810	9810	9810	0
224	20230713	164900	758448740	9810	9810	9810	9810	0
225	20230713	164800	758448740	9810	9810	9810	9810	0
226	20230713	164700	758448740	9810	9810	9810	9810	0
227	20230713	164600	758448740	9810	9810	9810	9810	0
228	20230713	164500	758448740	9810	9810	9810	9810	0
229	20230713	164400	758448740	9810	9810	9810	9810	0
230	20230713	164300	758448740	9810	9810	9810	9810	0
231	20230713	164200	758448740	9810	9810	9810	9810	0
232	20230713	164100	758448740	9810	9810	9810	9810	0
233	20230713	164000	758448740	9810	9810	9810	9810	0
234	20230713	163900	758448740	9810	9810	9810	9810	0
235	20230713	163800	758448740	9810	9810	9810	9810	0
236	20230713	163700	758448740	9810	9810	9810	9810	0
237	20230713	163600	758448740	9810	9810	9810	9810	0
238	20230713	163500	758448740	9810	9810	9810	9810	0
239	20230713	163400	758448740	9810	9810	9810	9810	0
240	20230713	163300	758448740	9810	9810	9810	9810	0
241	20230713	163200	758448740	9810	9810	9810	9810	0
242	20230713	163100	758448740	9810	9810	9810	9810	405
243	20230713	163000	758448740	9810	9810	9810	9810	0
244	20230713	162900	758448740	9810	9810	9810	9810	0
245	20230713	162800	758448740	9810	9810	9810	9810	0
246	20230713	162700	758448740	9810	9810	9810	9810	0
247	20230713	162600	758448740	9810	9810	9810	9810	0
248	20230713	162500	758448740	9810	9810	9810	9810	0
249	20230713	162400	758448740	9810	9810	9810	9810	0
250	20230713	162300	758448740	9810	9810	9810	9810	0
251	20230713	162200	758448740	9810	9810	9810	9810	0
252	20230713	162100	758448740	9810	9810	9810	9810	0
253	20230713	162000	758448740	9810	9810	9810	9810	0
254	20230713	161900	758448740	9810	9810	9810	9810	0
255	20230713	161800	758448740	9810	9810	9810	9810	0
256	20230713	161700	758448740	9810	9810	9810	9810	0
257	20230713	161600	758448740	9810	9810	9810	9810	0
258	20230713	161500	758448740	9810	9810	9810	9810	0
259	20230713	161400	758448740	9810	9810	9810	9810	0
260	20230713	161300	758448740	9810	9810	9810	9810	0
261	20230713	161200	758448740	9810	9810	9810	9810	0
262	20230713	161100	758448740	9810	9810	9810	9810	0
263	20230713	161000	758448740	9810	9810	9810	9810	0
264	20230713	160900	758448740	9810	9810	9810	9810	0
265	20230713	160800	758448740	9810	9810	9810	9810	0
266	20230713	160700	758448740	9810	9810	9810	9810	0
267	20230713	160600	758448740	9810	9810	9810	9810	0
268	20230713	160500	758448740	9810	9810	9810	9810	0
269	20230713	160400	758448740	9810	9810	9810	9810	0
270	20230713	160300	758448740	9810	9810	9810	9810	0
271	20230713	160200	758448740	9810	9810	9810	9810	0
272	20230713	160100	758448740	9810	9810	9810	9810	405
273	20230713	160000	758448740	9810	9810	9810	9810	0
274	20230713	155900	758448740	9810	9810	9810	9810	0
275	20230713	155800	758448740	9810	9810	9810	9810	0
276	20230713	155700	758448740	9810	9810	9810	9810	0
277	20230713	155600	758448740	9810	9810	9810	9810	0
278	20230713	155500	758448740	9810	9810	9810	9810	0
279	20230713	155400	758448740	9810	9810	9810	9810	0
280	20230713	155300	758448740	9810	9810	9810	9810	0
281	20230713	155200	758448740	9810	9810	9810	9810	0
282	20230713	155100	758448740	9810	9810	9810	9810	0
283	20230713	155000	758448740	9810	9810	9810	9810	0
284	20230713	154900	758448740	9810	9810	9810	9810	0
285	20230713	154800	758448740	9810	9810	9810	9810	0
286	20230713	154700	758448740	9810	9810	9810	9810	0
287	20230713	154600	758448740	9810	9810	9810	9810	0
288	20230713	154500	758448740	9810	9810	9810	9810	0
289	20230713	154400	758448740	9810	9810	9810	9810	0
290	20230713	154300	758448740	9810	9810	9810	9810	0
291	20230713	154200	758448740	9810	9810	9810	9810	0
292	20230713	154100	758448740	9810	9810	9810	9810	0
293	20230713	154000	758448740	9810	9810	9810	9810	0
294	20230713	153900	758448740	9810	9810	9810	9810	0
295	20230713	153800	758448740	9810	9810	9810	9810	0
296	20230713	153700	758448740	9810	9810	9810	9810	0
297	20230713	153600	758448740	9810	9810	9810	9810	0
298	20230713	153500	758448740	9810	9810	9810	9810	0
299	20230713	153400	758448740	9810	9810	9810	9810	0
300	20230713	153300	758448740	9810	9810	9810	9810	0
301	20230713	153200	758448740	9810	9810	9810	9810	0
302	20230713	153100	758448740	9810	9810	9810	9810	405
303	20230713	153000	758448740	9810	9810	9810	9810	405
304	20230713	152900	754475690	9810	9810	9810	9810	0
305	20230713	152800	754475690	9810	9810	9810	9810	0
306	20230713	152700	754475690	9810	9810	9810	9810	0
307	20230713	152600	754475690	9810	9810	9810	9810	0
308	20230713	152500	754475690	9810	9810	9810	9810	0
309	20230713	152400	754475690	9810	9810	9810	9810	0
310	20230713	152300	754475690	9810	9810	9810	9810	0
311	20230713	152200	754475690	9810	9810	9810	9810	0
312	20230713	152100	754475690	9810	9810	9810	9810	0
313	20230713	152000	754475690	9810	9810	9810	9810	0
314	20230713	151900	754475690	9810	9800	9810	9800	1200
315	20230713	151800	742715680	9810	9810	9810	9810	5
316	20230713	151700	742666630	9800	9810	9810	9800	65
317	20230713	151600	742029530	9810	9800	9810	9800	156
318	20230713	151500	740499730	9810	9810	9810	9800	397
319	20230713	151400	736605760	9800	9780	9800	9780	714
320	20230713	151300	729609680	9800	9780	9800	9780	86
321	20230713	151200	728768000	9780	9780	9780	9780	0
322	20230713	151100	728768000	9780	9800	9800	9780	56
323	20230713	151000	728220300	9780	9780	9780	9780	56
324	20230713	150900	727672620	9780	9780	9780	9780	53
325	20230713	150800	727154280	9780	9770	9780	9770	57
326	20230713	150700	726597380	9780	9780	9780	9780	212
327	20230713	150600	724524020	9810	9780	9810	9780	513
328	20230713	150500	719497020	9780	9780	9780	9780	66
329	20230713	150400	718851540	9780	9780	9780	9780	61
330	20230713	150300	718254960	9790	9790	9790	9790	0
331	20230713	150200	718254960	9790	9800	9800	9790	333
332	20230713	150100	714994560	9800	9800	9800	9800	191
333	20230713	150000	713122760	9810	9810	9810	9810	457
334	20230713	145900	708639590	9810	9800	9810	9800	158
335	20230713	145800	707090160	9800	9800	9800	9800	56
336	20230713	145700	706541360	9800	9800	9800	9800	442
337	20230713	145600	702209760	9810	9810	9810	9810	35
338	20230713	145500	701866410	9810	9810	9810	9800	398
339	20230713	145400	697965290	9820	9820	9820	9820	188
340	20230713	145300	696119130	9830	9830	9840	9820	422
341	20230713	145200	691972270	9820	9830	9840	9820	518
342	20230713	145100	686880480	9820	9820	9820	9820	43
343	20230713	145000	686458220	9820	9820	9830	9820	219
344	20230713	144900	684306140	9820	9820	9830	9810	314
345	20230713	144800	681223210	9810	9810	9810	9810	195
346	20230713	144700	679310260	9810	9750	9810	9750	13234
347	20230713	144600	550125960	9740	9740	9740	9740	56
348	20230713	144500	549580520	9750	9740	9750	9740	122
349	20230713	144400	548391070	9740	9740	9740	9740	56
350	20230713	144300	547845630	9750	9730	9750	9730	1388
351	20230713	144200	534327110	9740	9730	9740	9730	15
352	20230713	144100	534181140	9730	9740	9740	9730	332
353	20230713	144000	530948580	9730	9730	9730	9730	56
354	20230713	143900	530403700	9740	9740	9740	9740	220
355	20230713	143800	528260900	9730	9720	9730	9720	228
356	20230713	143700	526042480	9720	9720	9720	9720	54
357	20230713	143600	525517600	9720	9720	9720	9720	224
358	20230713	143500	523340320	9720	9720	9720	9710	130
359	20230713	143400	522077270	9720	9710	9720	9710	57
360	20230713	143300	521523790	9720	9720	9720	9720	21
361	20230713	143200	521319670	9720	9700	9720	9700	216
362	20230713	143100	519224450	9700	9690	9700	9690	57
363	20230713	143000	518672110	9690	9690	9690	9690	0
364	20230713	142900	518672110	9690	9690	9690	9690	56
365	20230713	142800	518129470	9700	9700	9700	9700	31
366	20230713	142700	517828770	9710	9700	9710	9700	35
367	20230713	142600	517489160	9700	9700	9700	9700	34
368	20230713	142500	517159360	9710	9700	9710	9700	57
369	20230713	142400	516606450	9720	9710	9720	9710	10
370	20230713	142300	516509290	9690	9690	9690	9690	55
371	20230713	142200	515976340	9690	9690	9690	9690	56
372	20230713	142100	515433700	9720	9720	9720	9720	10
373	20230713	142000	515336500	9690	9690	9690	9690	56
374	20230713	141900	514793860	9720	9690	9720	9690	66
375	20230713	141800	514154020	9720	9700	9720	9700	90
376	20230713	141700	513280820	9700	9700	9700	9690	76
377	20230713	141600	512544180	9700	9700	9700	9700	23
378	20230713	141500	512321080	9720	9700	9720	9700	57
379	20230713	141400	511767960	9700	9700	9700	9700	10
380	20230713	141300	511670960	9720	9710	9720	9710	324
381	20230713	141200	508524910	9710	9690	9710	9690	224
382	20230713	141100	506350790	9690	9690	9690	9690	10
383	20230713	141000	506253890	9720	9680	9720	9680	56
384	20230713	140900	505711770	9730	9730	9730	9730	0
385	20230713	140800	505711770	9730	9690	9730	9680	1305
386	20230713	140700	493066840	9690	9670	9690	9670	66
387	20230713	140600	492428420	9670	9670	9670	9670	0
388	20230713	140500	492428420	9670	9670	9670	9670	56
389	20230713	140400	491886900	9680	9690	9690	9680	110
390	20230713	140300	490822000	9690	9690	9690	9690	15
391	20230713	140200	490676650	9690	9690	9690	9690	56
392	20230713	140100	490134010	9730	9730	9730	9690	58
393	20230713	140000	489571910	9690	9690	9690	9690	41
394	20230713	135900	489174620	9690	9750	9750	9690	20
395	20230713	135800	488980700	9750	9680	9750	9680	1990
396	20230713	135700	469598640	9680	9680	9680	9680	0
397	20230713	135600	469598640	9680	9680	9680	9680	105
398	20230713	135500	468582240	9690	9690	9690	9690	22
399	20230713	135400	468369060	9700	9700	9700	9700	2
400	20230713	135300	468349660	9700	9700	9700	9700	28
401	20230713	135200	468078060	9690	9690	9720	9690	138
402	20230713	135100	466740310	9730	9730	9730	9730	1
403	20230713	135000	466730580	9680	9680	9680	9680	56
404	20230713	134900	466188500	9680	9680	9680	9680	56
405	20230713	134800	465646420	9740	9740	9740	9740	5
406	20230713	134700	465597720	9740	9670	9740	9670	156
407	20230713	134600	464084590	9710	9670	9710	9670	65
408	20230713	134500	463455640	9710	9680	9710	9680	24
409	20230713	134400	463223290	9680	9680	9680	9680	56
410	20230713	134300	462681210	9710	9680	9710	9680	66
411	20230713	134200	462042030	9690	9690	9690	9690	30
412	20230713	134100	461751330	9690	9690	9690	9690	61
413	20230713	134000	461160240	9690	9690	9690	9690	56
414	20230713	133900	460617600	9720	9720	9720	9720	10
415	20230713	133800	460520400	9720	9690	9720	9690	81
416	20230713	133700	459735480	9700	9680	9700	9680	172
417	20230713	133600	458068520	9680	9680	9680	9680	0
418	20230713	133500	458068520	9680	9700	9700	9680	486
419	20230713	133400	453358850	9710	9710	9710	9710	31
420	20230713	133300	453057840	9720	9720	9720	9720	50
421	20230713	133200	452571840	9720	9720	9720	9700	112
422	20230713	133100	451484320	9720	9710	9720	9700	409
423	20230713	133000	447511460	9720	9720	9720	9720	405
424	20230713	132900	443574860	9720	9720	9730	9710	202
425	20230713	132800	441611890	9720	9730	9730	9720	87
426	20230713	132700	440765580	9740	9740	9740	9740	10
427	20230713	132600	440668180	9730	9700	9740	9700	522
428	20230713	132500	435590670	9700	9690	9700	9690	83
429	20230713	132400	434786130	9700	9680	9700	9680	653
430	20230713	132300	428454030	9680	9680	9680	9680	664
431	20230713	132200	422026510	9680	9680	9680	9680	55
432	20230713	132100	421494110	9700	9700	9700	9700	1
433	20230713	132000	421484410	9690	9660	9690	9660	961
434	20230713	131900	412175650	9660	9660	9660	9660	56
435	20230713	131800	411634690	9660	9660	9660	9660	22
436	20230713	131700	411422170	9660	9670	9670	9660	93
437	20230713	131600	410523690	9670	9670	9670	9670	20
438	20230713	131500	410330290	9660	9660	9660	9660	1
439	20230713	131400	410320630	9680	9670	9680	9670	57
440	20230713	131300	409769430	9670	9680	9690	9670	1557
441	20230713	131200	394684830	9670	9670	9670	9670	0
442	20230713	131100	394684830	9670	9690	9690	9670	571
443	20230713	131000	389158010	9680	9670	9680	9670	752
444	20230713	130900	381881640	9660	9660	9660	9660	6
445	20230713	130800	381823680	9660	9660	9660	9660	56
446	20230713	130700	381282720	9650	9650	9650	9650	56
447	20230713	130600	380742320	9660	9650	9660	9650	35
448	20230713	130500	380404560	9640	9650	9650	9640	66
449	20230713	130400	379768220	9650	9650	9650	9650	12
450	20230713	130300	379652420	9650	9650	9650	9650	10
451	20230713	130200	379555920	9650	9650	9650	9650	56
452	20230713	130100	379015520	9670	9650	9670	9650	66
453	20230713	130000	378378420	9650	9650	9650	9650	12
454	20230713	125900	378262620	9650	9650	9660	9650	732
455	20230713	125800	371193820	9640	9640	9640	9640	55
456	20230713	125700	370663620	9640	9640	9640	9640	0
457	20230713	125600	370663620	9640	9650	9650	9640	133
458	20230713	125500	369380730	9650	9650	9650	9650	315
459	20230713	125400	366340980	9650	9640	9650	9640	4
460	20230713	125300	366302410	9640	9630	9640	9630	86
461	20230713	125200	365473930	9640	9640	9640	9640	24
462	20230713	125100	365242570	9640	9640	9640	9640	0
463	20230713	125000	365242570	9640	9640	9640	9640	66
464	20230713	124900	364606330	9640	9630	9640	9630	76
465	20230713	124800	363874250	9660	9660	9660	9660	1
466	20230713	124700	363864590	9630	9630	9630	9630	56
467	20230713	124600	363325310	9630	9630	9630	9630	64
468	20230713	124500	362708990	9630	9630	9630	9630	0
469	20230713	124400	362708990	9630	9630	9630	9630	56
470	20230713	124300	362169710	9640	9630	9640	9630	242
471	20230713	124200	359837390	9640	9640	9640	9640	1
472	20230713	124100	359827750	9640	9640	9640	9640	54
473	20230713	124000	359307190	9650	9640	9650	9640	277
474	20230713	123900	356634700	9630	9630	9630	9630	1
475	20230713	123800	356625070	9630	9640	9640	9630	256
476	20230713	123700	354157790	9650	9660	9660	9650	13
477	20230713	123600	354032290	9640	9640	9650	9640	83
478	20230713	123500	353232130	9640	9650	9650	9640	7
479	20230713	123400	353164630	9620	9620	9620	9620	55
480	20230713	123300	352635530	9620	9620	9620	9620	0
481	20230713	123200	352635530	9620	9620	9620	9620	56
482	20230713	123100	352096810	9620	9620	9620	9620	85
483	20230713	123000	351279110	9620	9620	9620	9620	0
484	20230713	122900	351279110	9620	9640	9640	9620	67
485	20230713	122800	350634350	9620	9630	9630	9620	64
486	20230713	122700	350018110	9640	9640	9640	9640	0
487	20230713	122600	350018110	9640	9640	9640	9640	16
488	20230713	122500	349863870	9640	9680	9680	9640	66
489	20230713	122400	349227230	9640	9640	9640	9640	0
490	20230713	122300	349227230	9640	9640	9640	9640	56
491	20230713	122200	348687390	9640	9680	9680	9640	61
492	20230713	122100	348099110	9650	9650	9650	9650	0
493	20230713	122000	348099110	9650	9660	9660	9650	66
494	20230713	121900	347462110	9650	9650	9650	9650	75
495	20230713	121800	346738360	9650	9650	9650	9650	11
496	20230713	121700	346632210	9650	9660	9660	9650	38
497	20230713	121600	346265390	9660	9660	9660	9660	35
498	20230713	121500	345927290	9670	9670	9670	9670	20
499	20230713	121400	345733890	9670	9650	9670	9640	294
500	20230713	121300	342894190	9650	9660	9660	9650	60
501	20230713	121200	342315090	9650	9650	9650	9650	7
502	20230713	121100	342247540	9650	9660	9660	9650	111
503	20230713	121000	341175770	9650	9650	9650	9650	56
504	20230713	120900	340635370	9650	9650	9650	9650	0
505	20230713	120800	340635370	9650	9660	9660	9650	67
506	20230713	120700	339988700	9660	9670	9670	9660	36
507	20230713	120600	339640820	9680	9650	9680	9650	466
508	20230713	120500	335137260	9640	9660	9660	9640	148
509	20230713	120400	333708700	9660	9640	9660	9620	824
510	20230713	120300	325760610	9630	9630	9630	9630	0
511	20230713	120200	325760610	9630	9630	9630	9630	56
512	20230713	120100	325221330	9630	9630	9630	9620	162
513	20230713	120000	323661830	9630	9630	9630	9630	21
514	20230713	115900	323459600	9610	9620	9620	9610	57
515	20230713	115800	322911820	9620	9640	9640	9620	74
516	20230713	115700	322199660	9640	9630	9640	9630	54
517	20230713	115600	321679610	9620	9590	9620	9590	734
518	20230713	115500	314624100	9610	9580	9610	9580	70
519	20230713	115400	313953080	9580	9580	9580	9580	0
520	20230713	115300	313953080	9580	9600	9600	9580	66
521	20230713	115200	313320600	9600	9600	9600	9600	46
522	20230713	115100	312879000	9600	9600	9600	9600	0
523	20230713	115000	312879000	9600	9610	9610	9600	58
524	20230713	114900	312322180	9600	9620	9630	9600	89
525	20230713	114800	311467000	9620	9620	9620	9620	10
526	20230713	114700	311370800	9580	9580	9580	9580	56
527	20230713	114600	310834320	9580	9580	9580	9580	56
528	20230713	114500	310297840	9580	9580	9580	9580	0
529	20230713	114400	310297840	9580	9590	9590	9580	1055
530	20230713	114300	300180940	9590	9590	9590	9590	56
531	20230713	114200	299643900	9600	9600	9600	9600	31
532	20230713	114100	299346300	9590	9590	9590	9590	56
533	20230713	114000	298809260	9600	9600	9600	9600	25
534	20230713	113900	298569260	9600	9590	9600	9590	25
535	20230713	113800	298329460	9590	9600	9600	9590	61
536	20230713	113700	297744220	9600	9610	9610	9600	40
537	20230713	113600	297360100	9610	9580	9610	9580	346
538	20230713	113500	294042020	9580	9580	9580	9580	72
539	20230713	113400	293352260	9580	9580	9580	9580	58
540	20230713	113300	292796620	9580	9580	9580	9580	0
541	20230713	113200	292796620	9580	9580	9580	9580	104
542	20230713	113100	291800300	9580	9580	9580	9580	56
543	20230713	113000	291263820	9580	9580	9580	9580	26
544	20230713	112900	291014740	9580	9580	9580	9580	57
545	20230713	112800	290468680	9590	9600	9600	9590	13
546	20230713	112700	290343950	9600	9580	9600	9580	7
547	20230713	112600	290276810	9580	9580	9580	9580	76
548	20230713	112500	289548730	9580	9580	9580	9580	56
549	20230713	112400	289012250	9580	9580	9580	9580	0
550	20230713	112300	289012250	9580	9590	9590	9580	63
551	20230713	112200	288408640	9580	9580	9580	9580	56
552	20230713	112100	287872160	9580	9580	9580	9580	0
553	20230713	112000	287872160	9580	9580	9580	9580	55
554	20230713	111900	287345260	9580	9580	9580	9580	56
555	20230713	111800	286808780	9580	9580	9580	9580	96
556	20230713	111700	285889100	9580	9580	9580	9580	0
557	20230713	111600	285889100	9580	9580	9580	9580	57
558	20230713	111500	285343040	9580	9580	9580	9580	56
559	20230713	111400	284806560	9600	9600	9600	9600	1
560	20230713	111300	284796960	9580	9580	9580	9580	56
561	20230713	111200	284260480	9580	9580	9580	9580	59
562	20230713	111100	283695260	9580	9580	9580	9580	1
563	20230713	111000	283685680	9580	9580	9580	9580	56
564	20230713	110900	283149200	9620	9580	9620	9580	56
565	20230713	110800	282612680	9620	9620	9620	9620	1
566	20230713	110700	282603060	9580	9580	9580	9580	56
567	20230713	110600	282066580	9580	9580	9580	9580	56
568	20230713	110500	281530100	9580	9580	9580	9580	0
569	20230713	110400	281530100	9580	9580	9580	9580	56
570	20230713	110300	280993620	9630	9580	9630	9580	57
571	20230713	110200	280447510	9630	9630	9630	9630	0
572	20230713	110100	280447510	9630	9630	9630	9580	58
573	20230713	110000	279891770	9580	9580	9600	9570	1527
574	20230713	105900	265233800	9590	9590	9590	9590	28
575	20230713	105800	264965280	9580	9590	9590	9580	71
576	20230713	105700	264284950	9590	9600	9600	9590	72
577	20230713	105600	263594430	9600	9580	9600	9580	258
578	20230713	105500	261118690	9580	9600	9600	9580	19
579	20230713	105400	260936550	9600	9600	9600	9600	24
580	20230713	105300	260706150	9610	9610	9610	9610	2
581	20230713	105200	260686930	9610	9620	9620	9610	14
582	20230713	105100	260552340	9620	9620	9620	9600	76
583	20230713	105000	259822340	9600	9600	9600	9600	0
584	20230713	104900	259822340	9600	9610	9610	9600	656
585	20230713	104800	253523740	9630	9640	9640	9630	65
586	20230713	104700	252897490	9650	9650	9650	9650	46
587	20230713	104600	252453590	9650	9600	9650	9600	1208
588	20230713	104500	240839720	9560	9550	9560	9550	2710
589	20230713	104400	214932670	9560	9600	9600	9560	1108
590	20230713	104300	204336290	9590	9580	9590	9580	111
591	20230713	104200	203272350	9580	9580	9580	9580	2
592	20230713	104100	203253190	9590	9590	9590	9590	11
593	20230713	104000	203147700	9560	9550	9560	9550	102
594	20230713	103900	202173560	9550	9550	9550	9550	71
595	20230713	103800	201495510	9540	9540	9540	9540	0
596	20230713	103700	201495510	9540	9560	9560	9540	759
597	20230713	103600	194240590	9560	9550	9560	9550	176
598	20230713	103500	192558590	9550	9550	9550	9550	100
599	20230713	103400	191603590	9550	9550	9550	9550	56
600	20230713	103300	191068790	9550	9550	9550	9550	75
601	20230713	103200	190352540	9560	9570	9570	9560	1311
602	20230713	103100	177817720	9570	9570	9570	9570	56
603	20230713	103000	177281800	9600	9570	9600	9570	64
604	20230713	102900	176669290	9570	9570	9570	9570	0
605	20230713	102800	176669290	9570	9580	9580	9570	62
606	20230713	102700	176075890	9580	9580	9580	9580	51
607	20230713	102600	175587310	9590	9590	9590	9590	189
608	20230713	102500	173774800	9590	9610	9610	9580	564
609	20230713	102400	168366580	9580	9580	9580	9580	56
610	20230713	102300	167830100	9590	9590	9590	9590	60
611	20230713	102200	167254700	9580	9590	9590	9580	69
612	20230713	102100	166593550	9590	9590	9590	9590	32
613	20230713	102000	166286670	9590	9600	9600	9590	107
614	20230713	101900	165260030	9600	9620	9620	9600	6
615	20230713	101800	165202410	9590	9590	9590	9590	56
616	20230713	101700	164665370	9590	9590	9590	9590	0
617	20230713	101600	164665370	9590	9580	9590	9580	256
618	20230713	101500	162212330	9580	9580	9580	9580	58
619	20230713	101400	161656690	9630	9630	9630	9630	1
620	20230713	101300	161647060	9580	9580	9580	9580	56
621	20230713	101200	161110580	9630	9580	9630	9580	57
622	20230713	101100	160564470	9630	9630	9630	9630	0
623	20230713	101000	160564470	9630	9580	9630	9570	479
624	20230713	100900	155975670	9550	9570	9570	9550	656
625	20230713	100800	149698870	9570	9540	9580	9540	1202
626	20230713	100700	138191110	9540	9580	9580	9540	1056
627	20230713	100600	128109890	9580	9570	9580	9570	91
628	20230713	100500	127238670	9570	9570	9570	9570	70
629	20230713	100400	126568770	9580	9580	9580	9580	77
630	20230713	100300	125831110	9580	9580	9580	9580	56
631	20230713	100200	125294630	9590	9590	9590	9590	51
632	20230713	100100	124805540	9590	9590	9590	9590	299
633	20230713	100000	121938130	9590	9590	9600	9590	74
634	20230713	095900	121228370	9590	9590	9590	9590	104
635	20230713	095800	120231010	9600	9600	9600	9590	97
636	20230713	095700	119300370	9610	9610	9610	9610	10
637	20230713	095600	119204270	9600	9600	9600	9600	0
638	20230713	095500	119204270	9600	9600	9600	9600	65
639	20230713	095400	118580270	9600	9600	9600	9600	57
640	20230713	095300	118033070	9630	9630	9630	9630	1
641	20230713	095200	118023440	9600	9610	9610	9600	220
642	20230713	095100	115909800	9610	9620	9620	9600	471
643	20230713	095000	111385390	9610	9610	9610	9610	0
644	20230713	094900	111385390	9610	9620	9620	9610	106
645	20230713	094800	110366230	9630	9610	9630	9610	57
646	20230713	094700	109818440	9620	9620	9620	9620	7
647	20230713	094600	109751100	9610	9610	9610	9610	56
648	20230713	094500	109212940	9610	9610	9610	9610	56
649	20230713	094400	108674780	9610	9610	9610	9610	0
650	20230713	094300	108674780	9610	9640	9640	9610	56
651	20230713	094200	108136590	9600	9600	9600	9600	56
652	20230713	094100	107598990	9600	9640	9640	9600	230
653	20230713	094000	105388680	9640	9600	9640	9600	57
654	20230713	093900	104841440	9600	9610	9610	9600	1351
655	20230713	093800	91867870	9630	9610	9640	9610	352
656	20230713	093700	88484920	9610	9610	9610	9600	335
657	20230713	093600	85266130	9610	9650	9650	9610	106
658	20230713	093500	84245470	9650	9640	9650	9610	642
659	20230713	093400	78067520	9650	9650	9670	9650	67
660	20230713	093300	77420950	9650	9650	9650	9650	199
661	20230713	093200	75500600	9670	9670	9670	9670	0
662	20230713	093100	75500600	9670	9670	9700	9660	301
663	20230713	093000	72587730	9700	9680	9700	9670	481
664	20230713	092900	67932670	9680	9680	9690	9680	8
665	20230713	092800	67855220	9670	9670	9670	9670	56
666	20230713	092700	67313700	9670	9680	9690	9670	169
667	20230713	092600	65678350	9680	9670	9680	9670	16
668	20230713	092500	65523600	9670	9660	9670	9650	300
669	20230713	092400	62627460	9660	9650	9660	9650	189
670	20230713	092300	60802840	9650	9650	9650	9640	43
671	20230713	092200	60387960	9640	9640	9650	9640	153
672	20230713	092100	58912090	9620	9630	9630	9620	123
673	20230713	092000	57728810	9620	9620	9620	9620	30
674	20230713	091900	57440210	9610	9620	9620	9610	76
675	20230713	091800	56709660	9620	9620	9620	9610	218
676	20230713	091700	54613500	9650	9630	9650	9630	102
677	20230713	091600	53631220	9620	9640	9650	9620	78
678	20230713	091500	52880250	9640	9620	9640	9610	444
679	20230713	091400	48604810	9610	9620	9620	9610	22
680	20230713	091300	48393180	9620	9620	9630	9620	351
681	20230713	091200	45016240	9620	9610	9620	9610	206
682	20230713	091100	43036110	9610	9610	9610	9590	224
683	20230713	091000	40884590	9610	9590	9610	9590	437
684	20230713	090900	36689400	9570	9590	9590	9570	260
685	20230713	090800	34198880	9590	9580	9590	9580	436
686	20230713	090700	30021920	9580	9570	9580	9570	170
687	20230713	090600	28394160	9530	9540	9540	9530	891
688	20230713	090500	19894580	9520	9520	9520	9520	719
689	20230713	090400	13049700	9540	9540	9540	9540	106
690	20230713	090300	12038460	9560	9520	9560	9510	905
691	20230713	090200	3412260	9550	9570	9580	9550	20
692	20230713	090100	3221020	9550	9500	9550	9500	332
693	20230713	090000	66510	9510	9500	9510	9500	7