KissMeData/011560/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	185300	509556550	9650	9650	9650	9650	2587
3	20230712	185200	509556550	9650	9650	9650	9650	0
4	20230712	185100	509556550	9650	9650	9650	9650	0
5	20230712	185000	509556550	9650	9650	9650	9650	0
6	20230712	184900	509556550	9650	9650	9650	9650	0
7	20230712	184800	509556550	9650	9650	9650	9650	0
8	20230712	184700	509556550	9650	9650	9650	9650	0
9	20230712	184600	509556550	9650	9650	9650	9650	0
10	20230712	184500	509556550	9650	9650	9650	9650	0
11	20230712	184400	509556550	9650	9650	9650	9650	0
12	20230712	184300	509556550	9650	9650	9650	9650	0
13	20230712	184200	509556550	9650	9650	9650	9650	0
14	20230712	184100	509556550	9650	9650	9650	9650	0
15	20230712	184000	509556550	9650	9650	9650	9650	0
16	20230712	183900	509556550	9650	9650	9650	9650	0
17	20230712	183800	509556550	9650	9650	9650	9650	0
18	20230712	183700	509556550	9650	9650	9650	9650	0
19	20230712	183600	509556550	9650	9650	9650	9650	0
20	20230712	183500	509556550	9650	9650	9650	9650	0
21	20230712	183400	509556550	9650	9650	9650	9650	0
22	20230712	183300	509556550	9650	9650	9650	9650	0
23	20230712	183200	509556550	9650	9650	9650	9650	0
24	20230712	183100	509556550	9650	9650	9650	9650	0
25	20230712	183000	509556550	9650	9650	9650	9650	0
26	20230712	182900	509556550	9650	9650	9650	9650	0
27	20230712	182800	509556550	9650	9650	9650	9650	0
28	20230712	182700	509556550	9650	9650	9650	9650	0
29	20230712	182600	509556550	9650	9650	9650	9650	0
30	20230712	182500	509556550	9650	9650	9650	9650	0
31	20230712	182400	509556550	9650	9650	9650	9650	0
32	20230712	182300	509556550	9650	9650	9650	9650	2587
33	20230712	182200	509556550	9650	9650	9650	9650	0
34	20230712	182100	509556550	9650	9650	9650	9650	0
35	20230712	182000	509556550	9650	9650	9650	9650	0
36	20230712	181900	509556550	9650	9650	9650	9650	0
37	20230712	181800	509556550	9650	9650	9650	9650	0
38	20230712	181700	509556550	9650	9650	9650	9650	0
39	20230712	181600	509556550	9650	9650	9650	9650	0
40	20230712	181500	509556550	9650	9650	9650	9650	0
41	20230712	181400	509556550	9650	9650	9650	9650	0
42	20230712	181300	509556550	9650	9650	9650	9650	0
43	20230712	181200	509556550	9650	9650	9650	9650	0
44	20230712	181100	509556550	9650	9650	9650	9650	0
45	20230712	181000	509556550	9650	9650	9650	9650	0
46	20230712	180900	509556550	9650	9650	9650	9650	0
47	20230712	180800	509556550	9650	9650	9650	9650	0
48	20230712	180700	509556550	9650	9650	9650	9650	0
49	20230712	180600	509556550	9650	9650	9650	9650	0
50	20230712	180500	509556550	9650	9650	9650	9650	0
51	20230712	180400	509556550	9650	9650	9650	9650	0
52	20230712	180300	509556550	9650	9650	9650	9650	0
53	20230712	180200	509556550	9650	9650	9650	9650	0
54	20230712	180100	509556550	9650	9650	9650	9650	0
55	20230712	180000	509556550	9650	9650	9650	9650	0
56	20230712	175900	509556550	9650	9650	9650	9650	0
57	20230712	175800	509556550	9650	9650	9650	9650	0
58	20230712	175700	509556550	9650	9650	9650	9650	0
59	20230712	175600	509556550	9650	9650	9650	9650	0
60	20230712	175500	509556550	9650	9650	9650	9650	0
61	20230712	175400	509556550	9650	9650	9650	9650	0
62	20230712	175300	509556550	9650	9650	9650	9650	2587
63	20230712	175200	509556550	9650	9650	9650	9650	0
64	20230712	175100	509556550	9650	9650	9650	9650	0
65	20230712	175000	509556550	9650	9650	9650	9650	0
66	20230712	174900	509556550	9650	9650	9650	9650	0
67	20230712	174800	509556550	9650	9650	9650	9650	0
68	20230712	174700	509556550	9650	9650	9650	9650	0
69	20230712	174600	509556550	9650	9650	9650	9650	0
70	20230712	174500	509556550	9650	9650	9650	9650	0
71	20230712	174400	509556550	9650	9650	9650	9650	0
72	20230712	174300	509556550	9650	9650	9650	9650	0
73	20230712	174200	509556550	9650	9650	9650	9650	0
74	20230712	174100	509556550	9650	9650	9650	9650	0
75	20230712	174000	509556550	9650	9650	9650	9650	0
76	20230712	173900	509556550	9650	9650	9650	9650	0
77	20230712	173800	509556550	9650	9650	9650	9650	0
78	20230712	173700	509556550	9650	9650	9650	9650	0
79	20230712	173600	509556550	9650	9650	9650	9650	0
80	20230712	173500	509556550	9650	9650	9650	9650	0
81	20230712	173400	509556550	9650	9650	9650	9650	0
82	20230712	173300	509556550	9650	9650	9650	9650	0
83	20230712	173200	509556550	9650	9650	9650	9650	0
84	20230712	173100	509556550	9650	9650	9650	9650	0
85	20230712	173000	509556550	9650	9650	9650	9650	0
86	20230712	172900	509556550	9650	9650	9650	9650	0
87	20230712	172800	509556550	9650	9650	9650	9650	0
88	20230712	172700	509556550	9650	9650	9650	9650	0
89	20230712	172600	509556550	9650	9650	9650	9650	0
90	20230712	172500	509556550	9650	9650	9650	9650	0
91	20230712	172400	509556550	9650	9650	9650	9650	0
92	20230712	172300	509556550	9650	9650	9650	9650	2587
93	20230712	172200	509556550	9650	9650	9650	9650	0
94	20230712	172100	509556550	9650	9650	9650	9650	0
95	20230712	172000	509556550	9650	9650	9650	9650	0
96	20230712	171900	509556550	9650	9650	9650	9650	0
97	20230712	171800	509556550	9650	9650	9650	9650	0
98	20230712	171700	509556550	9650	9650	9650	9650	0
99	20230712	171600	509556550	9650	9650	9650	9650	0
100	20230712	171500	509556550	9650	9650	9650	9650	0
101	20230712	171400	509556550	9650	9650	9650	9650	0
102	20230712	171300	509556550	9650	9650	9650	9650	0
103	20230712	171200	509556550	9650	9650	9650	9650	0
104	20230712	171100	509556550	9650	9650	9650	9650	0
105	20230712	171000	509556550	9650	9650	9650	9650	0
106	20230712	170900	509556550	9650	9650	9650	9650	0
107	20230712	170800	509556550	9650	9650	9650	9650	0
108	20230712	170700	509556550	9650	9650	9650	9650	0
109	20230712	170600	509556550	9650	9650	9650	9650	0
110	20230712	170500	509556550	9650	9650	9650	9650	0
111	20230712	170400	509556550	9650	9650	9650	9650	0
112	20230712	170300	509556550	9650	9650	9650	9650	0
113	20230712	170200	509556550	9650	9650	9650	9650	0
114	20230712	170100	509556550	9650	9650	9650	9650	0
115	20230712	170000	509556550	9650	9650	9650	9650	0
116	20230712	165900	509556550	9650	9650	9650	9650	0
117	20230712	165800	509556550	9650	9650	9650	9650	0
118	20230712	165700	509556550	9650	9650	9650	9650	0
119	20230712	165600	509556550	9650	9650	9650	9650	0
120	20230712	165500	509556550	9650	9650	9650	9650	0
121	20230712	165400	509556550	9650	9650	9650	9650	0
122	20230712	165300	509556550	9650	9650	9650	9650	2587
123	20230712	165200	509556550	9650	9650	9650	9650	0
124	20230712	165100	509556550	9650	9650	9650	9650	0
125	20230712	165000	509556550	9650	9650	9650	9650	0
126	20230712	164900	509556550	9650	9650	9650	9650	0
127	20230712	164800	509556550	9650	9650	9650	9650	0
128	20230712	164700	509556550	9650	9650	9650	9650	0
129	20230712	164600	509556550	9650	9650	9650	9650	0
130	20230712	164500	509556550	9650	9650	9650	9650	0
131	20230712	164400	509556550	9650	9650	9650	9650	0
132	20230712	164300	509556550	9650	9650	9650	9650	0
133	20230712	164200	509556550	9650	9650	9650	9650	0
134	20230712	164100	509556550	9650	9650	9650	9650	0
135	20230712	164000	509556550	9650	9650	9650	9650	0
136	20230712	163900	509556550	9650	9650	9650	9650	0
137	20230712	163800	509556550	9650	9650	9650	9650	0
138	20230712	163700	509556550	9650	9650	9650	9650	0
139	20230712	163600	509556550	9650	9650	9650	9650	0
140	20230712	163500	509556550	9650	9650	9650	9650	0
141	20230712	163400	509556550	9650	9650	9650	9650	0
142	20230712	163300	509556550	9650	9650	9650	9650	0
143	20230712	163200	509556550	9650	9650	9650	9650	0
144	20230712	163100	509556550	9650	9650	9650	9650	0
145	20230712	163000	509556550	9650	9650	9650	9650	0
146	20230712	162900	509556550	9650	9650	9650	9650	0
147	20230712	162800	509556550	9650	9650	9650	9650	0
148	20230712	162700	509556550	9650	9650	9650	9650	0
149	20230712	162600	509556550	9650	9650	9650	9650	0
150	20230712	162500	509556550	9650	9650	9650	9650	0
151	20230712	162400	509556550	9650	9650	9650	9650	0
152	20230712	162300	509556550	9650	9650	9650	9650	2587
153	20230712	162200	509556550	9650	9650	9650	9650	0
154	20230712	162100	509556550	9650	9650	9650	9650	0
155	20230712	162000	509556550	9650	9650	9650	9650	0
156	20230712	161900	509556550	9650	9650	9650	9650	0
157	20230712	161800	509556550	9650	9650	9650	9650	0
158	20230712	161700	509556550	9650	9650	9650	9650	0
159	20230712	161600	509556550	9650	9650	9650	9650	0
160	20230712	161500	509556550	9650	9650	9650	9650	0
161	20230712	161400	509556550	9650	9650	9650	9650	0
162	20230712	161300	509556550	9650	9650	9650	9650	0
163	20230712	161200	509556550	9650	9650	9650	9650	0
164	20230712	161100	509556550	9650	9650	9650	9650	0
165	20230712	161000	509556550	9650	9650	9650	9650	0
166	20230712	160900	509556550	9650	9650	9650	9650	0
167	20230712	160800	509556550	9650	9650	9650	9650	0
168	20230712	160700	509556550	9650	9650	9650	9650	0
169	20230712	160600	509556550	9650	9650	9650	9650	0
170	20230712	160500	509556550	9650	9650	9650	9650	0
171	20230712	160400	509556550	9650	9650	9650	9650	0
172	20230712	160300	509556550	9650	9650	9650	9650	0
173	20230712	160200	509556550	9650	9650	9650	9650	0
174	20230712	160100	509556550	9650	9650	9650	9650	0
175	20230712	160000	509556550	9650	9650	9650	9650	0
176	20230712	155900	509556550	9650	9650	9650	9650	0
177	20230712	155800	509556550	9650	9650	9650	9650	0
178	20230712	155700	509556550	9650	9650	9650	9650	0
179	20230712	155600	509556550	9650	9650	9650	9650	0
180	20230712	155500	509556550	9650	9650	9650	9650	0
181	20230712	155400	509556550	9650	9650	9650	9650	0
182	20230712	155300	509556550	9650	9650	9650	9650	2587
183	20230712	155200	509556550	9650	9650	9650	9650	0
184	20230712	155100	509556550	9650	9650	9650	9650	0
185	20230712	155000	509556550	9650	9650	9650	9650	0
186	20230712	154900	509556550	9650	9650	9650	9650	0
187	20230712	154800	509556550	9650	9650	9650	9650	0
188	20230712	154700	509556550	9650	9650	9650	9650	0
189	20230712	154600	509556550	9650	9650	9650	9650	0
190	20230712	154500	509556550	9650	9650	9650	9650	0
191	20230712	154400	509556550	9650	9650	9650	9650	0
192	20230712	154300	509556550	9650	9650	9650	9650	0
193	20230712	154200	509556550	9650	9650	9650	9650	0
194	20230712	154100	509556550	9650	9650	9650	9650	0
195	20230712	154000	509556550	9650	9650	9650	9650	0
196	20230712	153900	509556550	9650	9650	9650	9650	0
197	20230712	153800	509556550	9650	9650	9650	9650	0
198	20230712	153700	509556550	9650	9650	9650	9650	0
199	20230712	153600	509556550	9650	9650	9650	9650	0
200	20230712	153500	509556550	9650	9650	9650	9650	0
201	20230712	153400	509556550	9650	9650	9650	9650	0
202	20230712	153300	509556550	9650	9650	9650	9650	0
203	20230712	153200	509556550	9650	9650	9650	9650	0
204	20230712	153100	509556550	9650	9650	9650	9650	0
205	20230712	153000	509556550	9650	9650	9650	9650	2587
206	20230712	152900	484592000	9700	9700	9700	9700	0
207	20230712	152800	484592000	9700	9700	9700	9700	0
208	20230712	152700	484592000	9700	9700	9700	9700	0
209	20230712	152600	484592000	9700	9700	9700	9700	0
210	20230712	152500	484592000	9700	9700	9700	9700	0
211	20230712	152400	484592000	9700	9700	9700	9700	0
212	20230712	152300	484592000	9700	9700	9700	9700	0
213	20230712	152200	484592000	9700	9700	9700	9700	0
214	20230712	152100	484592000	9700	9700	9700	9700	0
215	20230712	152000	484592000	9700	9700	9700	9700	0
216	20230712	151900	484592000	9700	9700	9700	9700	0
217	20230712	151800	484592000	9700	9700	9700	9700	0
218	20230712	151700	484592000	9700	9690	9700	9690	30
219	20230712	151600	484301280	9650	9660	9690	9650	1311
220	20230712	151500	471608690	9650	9650	9650	9650	0
221	20230712	151400	471608690	9650	9650	9650	9650	250
222	20230712	151300	469196190	9670	9670	9670	9670	2
223	20230712	151200	469176850	9650	9650	9650	9650	0
224	20230712	151100	469176850	9650	9650	9650	9650	0
225	20230712	151000	469176850	9650	9650	9650	9650	1
226	20230712	150900	469167200	9690	9690	9690	9690	35
227	20230712	150800	468828050	9690	9690	9690	9690	0
228	20230712	150700	468828050	9690	9690	9690	9690	0
229	20230712	150600	468828050	9690	9690	9690	9690	1
230	20230712	150500	468818360	9690	9690	9690	9690	1
231	20230712	150400	468808670	9670	9670	9670	9670	0
232	20230712	150300	468808670	9670	9670	9670	9670	0
233	20230712	150200	468808670	9670	9670	9670	9670	411
234	20230712	150100	464834300	9670	9670	9670	9670	89
235	20230712	150000	463973670	9640	9650	9660	9640	565
236	20230712	145900	458516470	9650	9650	9650	9650	0
237	20230712	145800	458516470	9650	9650	9650	9650	0
238	20230712	145700	458516470	9650	9650	9650	9650	1
239	20230712	145600	458506820	9660	9660	9660	9660	0
240	20230712	145500	458506820	9660	9650	9660	9650	216
241	20230712	145400	456422390	9650	9650	9650	9650	287
242	20230712	145300	453652840	9640	9640	9640	9640	0
243	20230712	145200	453652840	9640	9640	9640	9640	0
244	20230712	145100	453652840	9640	9640	9640	9640	0
245	20230712	145000	453652840	9640	9640	9640	9640	0
246	20230712	144900	453652840	9640	9640	9640	9640	0
247	20230712	144800	453652840	9640	9640	9650	9640	218
248	20230712	144700	451551310	9640	9640	9640	9640	0
249	20230712	144600	451551310	9640	9640	9640	9640	0
250	20230712	144500	451551310	9640	9640	9640	9640	0
251	20230712	144400	451551310	9640	9640	9640	9640	6
252	20230712	144300	451493470	9660	9660	9660	9660	1
253	20230712	144200	451483810	9650	9650	9650	9650	6
254	20230712	144100	451425910	9640	9640	9640	9640	0
255	20230712	144000	451425910	9640	9640	9640	9640	202
256	20230712	143900	449478630	9670	9670	9670	9670	0
257	20230712	143800	449478630	9670	9670	9670	9670	0
258	20230712	143700	449478630	9670	9670	9670	9670	1
259	20230712	143600	449468960	9640	9640	9640	9640	0
260	20230712	143500	449468960	9640	9640	9640	9640	0
261	20230712	143400	449468960	9640	9640	9640	9640	0
262	20230712	143300	449468960	9640	9640	9640	9640	7
263	20230712	143200	449401480	9670	9670	9670	9670	0
264	20230712	143100	449401480	9670	9670	9670	9670	0
265	20230712	143000	449401480	9670	9670	9670	9670	60
266	20230712	142900	448821280	9670	9670	9670	9670	5
267	20230712	142800	448772930	9670	9670	9670	9670	0
268	20230712	142700	448772930	9670	9670	9670	9670	0
269	20230712	142600	448772930	9670	9670	9670	9670	0
270	20230712	142500	448772930	9670	9670	9670	9670	0
271	20230712	142400	448772930	9670	9670	9670	9670	0
272	20230712	142300	448772930	9670	9670	9670	9670	1
273	20230712	142200	448763260	9640	9640	9640	9640	0
274	20230712	142100	448763260	9640	9640	9640	9640	0
275	20230712	142000	448763260	9640	9630	9640	9630	128
276	20230712	141900	447530310	9640	9640	9640	9640	0
277	20230712	141800	447530310	9640	9640	9640	9640	4
278	20230712	141700	447491750	9640	9640	9640	9640	11
279	20230712	141600	447385710	9640	9640	9640	9640	0
280	20230712	141500	447385710	9640	9620	9640	9620	83
281	20230712	141400	446587060	9620	9620	9620	9620	4
282	20230712	141300	446548580	9600	9600	9600	9600	0
283	20230712	141200	446548580	9600	9610	9610	9600	987
284	20230712	141100	437072080	9620	9610	9620	9610	160
285	20230712	141000	435534430	9620	9620	9620	9610	178
286	20230712	140900	433823500	9630	9630	9630	9630	2
287	20230712	140800	433804240	9630	9610	9630	9610	551
288	20230712	140700	428504270	9610	9610	9610	9610	56
289	20230712	140600	427966110	9610	9610	9610	9610	50
290	20230712	140500	427485610	9610	9630	9630	9610	1223
291	20230712	140400	415725650	9720	9720	9720	9720	0
292	20230712	140300	415725650	9720	9720	9720	9720	0
293	20230712	140200	415725650	9720	9720	9720	9720	1
294	20230712	140100	415715930	9620	9620	9620	9620	0
295	20230712	140000	415715930	9620	9700	9700	9620	3383
296	20230712	135900	383103250	9730	9730	9730	9730	3
297	20230712	135800	383074060	9730	9730	9730	9730	0
298	20230712	135700	383074060	9730	9730	9730	9730	0
299	20230712	135600	383074060	9730	9730	9730	9730	0
300	20230712	135500	383074060	9730	9730	9730	9730	0
301	20230712	135400	383074060	9730	9730	9730	9730	5
302	20230712	135300	383025410	9730	9730	9730	9730	0
303	20230712	135200	383025410	9730	9730	9730	9730	0
304	20230712	135100	383025410	9730	9730	9730	9730	0
305	20230712	135000	383025410	9730	9730	9730	9730	0
306	20230712	134900	383025410	9730	9730	9730	9730	0
307	20230712	134800	383025410	9730	9730	9730	9730	0
308	20230712	134700	383025410	9730	9730	9730	9730	0
309	20230712	134600	383025410	9730	9730	9730	9730	0
310	20230712	134500	383025410	9730	9730	9730	9730	0
311	20230712	134400	383025410	9730	9730	9730	9730	0
312	20230712	134300	383025410	9730	9730	9730	9730	0
313	20230712	134200	383025410	9730	9730	9730	9730	0
314	20230712	134100	383025410	9730	9730	9730	9730	0
315	20230712	134000	383025410	9730	9730	9730	9730	0
316	20230712	133900	383025410	9730	9730	9730	9730	0
317	20230712	133800	383025410	9730	9730	9730	9730	0
318	20230712	133700	383025410	9730	9730	9730	9730	3
319	20230712	133600	382996220	9730	9730	9730	9730	0
320	20230712	133500	382996220	9730	9730	9730	9730	1
321	20230712	133400	382986490	9730	9730	9730	9730	0
322	20230712	133300	382986490	9730	9730	9730	9730	0
323	20230712	133200	382986490	9730	9730	9730	9730	1
324	20230712	133100	382976760	9650	9670	9670	9650	2001
325	20230712	133000	363664590	9670	9680	9730	9670	2001
326	20230712	132900	344304140	9680	9750	9750	9680	621
327	20230712	132800	338290460	9700	9700	9700	9700	0
328	20230712	132700	338290460	9700	9700	9700	9700	0
329	20230712	132600	338290460	9700	9700	9700	9700	0
330	20230712	132500	338290460	9700	9700	9700	9700	0
331	20230712	132400	338290460	9700	9740	9740	9690	752
332	20230712	132300	330993390	9760	9760	9760	9760	0
333	20230712	132200	330993390	9760	9760	9760	9760	0
334	20230712	132100	330993390	9760	9760	9760	9760	16
335	20230712	132000	330837230	9760	9760	9760	9760	0
336	20230712	131900	330837230	9760	9760	9760	9760	0
337	20230712	131800	330837230	9760	9760	9760	9760	3
338	20230712	131700	330807950	9760	9760	9760	9760	1
339	20230712	131600	330798190	9750	9750	9750	9750	0
340	20230712	131500	330798190	9750	9750	9750	9750	0
341	20230712	131400	330798190	9750	9750	9750	9750	1
342	20230712	131300	330788440	9740	9740	9740	9740	0
343	20230712	131200	330788440	9740	9740	9740	9740	0
344	20230712	131100	330788440	9740	9740	9740	9740	4
345	20230712	131000	330749480	9740	9740	9740	9740	11
346	20230712	130900	330642340	9750	9750	9750	9750	69
347	20230712	130800	329969590	9750	9750	9750	9750	21
348	20230712	130700	329764840	9740	9750	9760	9740	171
349	20230712	130600	328095920	9750	9750	9750	9750	0
350	20230712	130500	328095920	9750	9750	9750	9750	5
351	20230712	130400	328047170	9760	9760	9760	9760	200
352	20230712	130300	326095170	9730	9750	9750	9730	28
353	20230712	130200	325822710	9750	9750	9750	9750	30
354	20230712	130100	325530210	9760	9760	9760	9760	0
355	20230712	130000	325530210	9760	9760	9760	9760	0
356	20230712	125900	325530210	9760	9760	9760	9760	0
357	20230712	125800	325530210	9760	9760	9760	9760	1
358	20230712	125700	325520450	9710	9710	9710	9710	0
359	20230712	125600	325520450	9710	9710	9710	9710	0
360	20230712	125500	325520450	9710	9710	9710	9710	0
361	20230712	125400	325520450	9710	9710	9710	9710	30
362	20230712	125300	325229150	9750	9720	9750	9720	82
363	20230712	125200	324431380	9720	9720	9720	9720	0
364	20230712	125100	324431380	9720	9680	9720	9680	71
365	20230712	125000	323744040	9680	9700	9700	9680	130
366	20230712	124900	322484120	9710	9710	9710	9710	0
367	20230712	124800	322484120	9710	9710	9710	9710	0
368	20230712	124700	322484120	9710	9710	9710	9710	0
369	20230712	124600	322484120	9710	9710	9710	9710	0
370	20230712	124500	322484120	9710	9710	9710	9710	0
371	20230712	124400	322484120	9710	9710	9710	9710	594
372	20230712	124300	316716380	9710	9710	9710	9710	1
373	20230712	124200	316706670	9710	9710	9710	9710	0
374	20230712	124100	316706670	9710	9710	9710	9710	0
375	20230712	124000	316706670	9710	9710	9710	9710	0
376	20230712	123900	316706670	9710	9720	9720	9710	501
377	20230712	123800	311841460	9720	9720	9720	9720	0
378	20230712	123700	311841460	9720	9720	9720	9720	0
379	20230712	123600	311841460	9720	9720	9720	9720	4
380	20230712	123500	311802580	9700	9700	9700	9700	0
381	20230712	123400	311802580	9700	9700	9700	9700	3
382	20230712	123300	311773480	9700	9680	9700	9680	120
383	20230712	123200	310610880	9700	9740	9740	9690	1772
384	20230712	123100	293413030	9740	9740	9740	9740	0
385	20230712	123000	293413030	9740	9740	9740	9740	11
386	20230712	122900	293305890	9740	9740	9740	9740	0
387	20230712	122800	293305890	9740	9740	9740	9740	0
388	20230712	122700	293305890	9740	9790	9800	9740	13
389	20230712	122600	293178630	9790	9790	9790	9790	0
390	20230712	122500	293178630	9790	9770	9790	9770	79
391	20230712	122400	292405270	9790	9790	9790	9790	0
392	20230712	122300	292405270	9790	9790	9790	9790	0
393	20230712	122200	292405270	9790	9790	9790	9790	0
394	20230712	122100	292405270	9790	9790	9790	9790	0
395	20230712	122000	292405270	9790	9780	9790	9780	107
396	20230712	121900	291357780	9790	9790	9790	9790	0
397	20230712	121800	291357780	9790	9790	9790	9790	0
398	20230712	121700	291357780	9790	9790	9790	9790	0
399	20230712	121600	291357780	9790	9790	9790	9790	0
400	20230712	121500	291357780	9790	9790	9790	9790	113
401	20230712	121400	290251510	9790	9790	9790	9790	0
402	20230712	121300	290251510	9790	9790	9790	9790	0
403	20230712	121200	290251510	9790	9780	9790	9780	23
404	20230712	121100	290026380	9800	9800	9800	9800	0
405	20230712	121000	290026380	9800	9800	9800	9800	0
406	20230712	120900	290026380	9800	9800	9800	9800	0
407	20230712	120800	290026380	9800	9800	9800	9800	0
408	20230712	120700	290026380	9800	9800	9800	9800	0
409	20230712	120600	290026380	9800	9800	9800	9800	0
410	20230712	120500	290026380	9800	9790	9800	9790	86
411	20230712	120400	289183610	9740	9740	9740	9740	0
412	20230712	120300	289183610	9740	9740	9740	9740	0
413	20230712	120200	289183610	9740	9740	9740	9740	0
414	20230712	120100	289183610	9740	9740	9740	9740	0
415	20230712	120000	289183610	9740	9740	9740	9740	0
416	20230712	115900	289183610	9740	9740	9740	9740	0
417	20230712	115800	289183610	9740	9740	9740	9740	1
418	20230712	115700	289173870	9730	9730	9730	9730	1
419	20230712	115600	289164140	9730	9730	9730	9730	0
420	20230712	115500	289164140	9730	9730	9730	9730	0
421	20230712	115400	289164140	9730	9730	9730	9730	0
422	20230712	115300	289164140	9730	9730	9730	9730	0
423	20230712	115200	289164140	9730	9730	9730	9730	5
424	20230712	115100	289115490	9720	9720	9720	9720	0
425	20230712	115000	289115490	9720	9720	9720	9720	152
426	20230712	114900	287638050	9760	9760	9760	9760	40
427	20230712	114800	287247650	9730	9730	9730	9730	0
428	20230712	114700	287247650	9730	9730	9730	9730	0
429	20230712	114600	287247650	9730	9730	9730	9730	0
430	20230712	114500	287247650	9730	9730	9730	9730	0
431	20230712	114400	287247650	9730	9730	9730	9730	0
432	20230712	114300	287247650	9730	9730	9730	9730	0
433	20230712	114200	287247650	9730	9730	9730	9730	0
434	20230712	114100	287247650	9730	9730	9730	9730	41
435	20230712	114000	286848720	9740	9760	9760	9740	396
436	20230712	113900	282990400	9750	9750	9750	9750	0
437	20230712	113800	282990400	9750	9750	9750	9750	0
438	20230712	113700	282990400	9750	9750	9750	9750	0
439	20230712	113600	282990400	9750	9750	9750	9750	0
440	20230712	113500	282990400	9750	9750	9750	9750	0
441	20230712	113400	282990400	9750	9750	9750	9750	0
442	20230712	113300	282990400	9750	9750	9750	9750	0
443	20230712	113200	282990400	9750	9750	9750	9750	0
444	20230712	113100	282990400	9750	9750	9750	9750	81
445	20230712	113000	282200650	9800	9800	9800	9800	0
446	20230712	112900	282200650	9800	9770	9800	9770	50
447	20230712	112800	281711270	9750	9750	9750	9750	119
448	20230712	112700	280551020	9750	9750	9750	9750	0
449	20230712	112600	280551020	9750	9740	9750	9740	31
450	20230712	112500	280248990	9730	9730	9730	9730	0
451	20230712	112400	280248990	9730	9730	9730	9730	0
452	20230712	112300	280248990	9730	9730	9730	9730	0
453	20230712	112200	280248990	9730	9730	9730	9730	0
454	20230712	112100	280248990	9730	9730	9730	9730	0
455	20230712	112000	280248990	9730	9730	9730	9730	1
456	20230712	111900	280239260	9730	9760	9760	9730	11
457	20230712	111800	280132200	9730	9730	9730	9730	38
458	20230712	111700	279762460	9760	9760	9760	9760	0
459	20230712	111600	279762460	9760	9760	9760	9760	0
460	20230712	111500	279762460	9760	9760	9760	9760	0
461	20230712	111400	279762460	9760	9760	9760	9760	12
462	20230712	111300	279645340	9730	9730	9730	9730	15
463	20230712	111200	279499390	9720	9720	9720	9720	0
464	20230712	111100	279499390	9720	9720	9720	9720	0
465	20230712	111000	279499390	9720	9720	9720	9720	0
466	20230712	110900	279499390	9720	9720	9720	9720	0
467	20230712	110800	279499390	9720	9720	9720	9720	0
468	20230712	110700	279499390	9720	9720	9720	9720	14
469	20230712	110600	279363310	9720	9720	9720	9720	22
470	20230712	110500	279149470	9790	9740	9790	9700	1620
471	20230712	110400	263398740	9750	9750	9750	9750	7
472	20230712	110300	263330490	9750	9750	9750	9750	50
473	20230712	110200	262842990	9770	9770	9770	9770	3
474	20230712	110100	262813680	9750	9760	9760	9750	100
475	20230712	110000	261838510	9770	9770	9770	9770	10
476	20230712	105900	261740810	9770	9770	9770	9770	0
477	20230712	105800	261740810	9770	9770	9770	9770	178
478	20230712	105700	260001750	9760	9770	9800	9760	414
479	20230712	105600	255958650	9770	9770	9770	9770	101
480	20230712	105500	254971880	9770	9790	9790	9770	555
481	20230712	105400	249547870	9800	9800	9800	9800	0
482	20230712	105300	249547870	9800	9800	9800	9800	0
483	20230712	105200	249547870	9800	9800	9800	9800	101
484	20230712	105100	248558070	9800	9820	9820	9800	397
485	20230712	105000	244663530	9830	9830	9830	9830	0
486	20230712	104900	244663530	9830	9830	9830	9830	45
487	20230712	104800	244221180	9830	9830	9830	9830	5
488	20230712	104700	244172030	9860	9830	9860	9830	835
489	20230712	104600	235942500	9820	9800	9820	9800	1828
490	20230712	104500	218027930	9800	9800	9800	9800	21
491	20230712	104400	217822130	9790	9790	9790	9790	425
492	20230712	104300	213661380	9740	9740	9740	9740	0
493	20230712	104200	213661380	9740	9740	9740	9740	0
494	20230712	104100	213661380	9740	9740	9740	9740	0
495	20230712	104000	213661380	9740	9790	9790	9740	325
496	20230712	103900	210492830	9790	9790	9790	9790	0
497	20230712	103800	210492830	9790	9790	9790	9790	0
498	20230712	103700	210492830	9790	9790	9790	9790	0
499	20230712	103600	210492830	9790	9790	9790	9790	0
500	20230712	103500	210492830	9790	9790	9790	9790	154
501	20230712	103400	208985170	9790	9790	9790	9790	0
502	20230712	103300	208985170	9790	9790	9790	9790	0
503	20230712	103200	208985170	9790	9790	9790	9790	0
504	20230712	103100	208985170	9790	9790	9790	9790	3
505	20230712	103000	208955800	9770	9770	9770	9770	45
506	20230712	102900	208516150	9770	9770	9770	9770	11
507	20230712	102800	208408680	9770	9770	9770	9770	603
508	20230712	102700	202517370	9770	9770	9770	9770	0
509	20230712	102600	202517370	9770	9770	9770	9770	0
510	20230712	102500	202517370	9770	9790	9790	9770	288
511	20230712	102400	199702680	9780	9780	9780	9780	73
512	20230712	102300	198988740	9780	9780	9780	9780	0
513	20230712	102200	198988740	9780	9780	9780	9780	11
514	20230712	102100	198881160	9800	9830	9830	9800	461
515	20230712	102000	194357480	9830	9830	9850	9830	128
516	20230712	101900	193098750	9860	9850	9860	9840	54
517	20230712	101800	192567010	9850	9830	9850	9830	68
518	20230712	101700	191897550	9830	9820	9830	9820	489
519	20230712	101600	187093800	9820	9820	9830	9820	623
520	20230712	101500	180975410	9840	9830	9840	9820	197
521	20230712	101400	179037430	9830	9820	9830	9820	171
522	20230712	101300	177357170	9820	9780	9820	9780	437
523	20230712	101200	173074350	9800	9800	9800	9800	991
524	20230712	101100	163362550	9800	9770	9800	9750	538
525	20230712	101000	158100350	9750	9750	9750	9750	31
526	20230712	100900	157798100	9770	9770	9770	9770	251
527	20230712	100800	155345830	9770	9770	9770	9770	0
528	20230712	100700	155345830	9770	9770	9770	9770	110
529	20230712	100600	154271130	9790	9790	9790	9790	8
530	20230712	100500	154192810	9790	9800	9800	9790	273
531	20230712	100400	151518520	9790	9780	9790	9780	44
532	20230712	100300	151087800	9780	9750	9800	9750	2301
533	20230712	100200	128610910	9750	9720	9750	9720	1492
534	20230712	100100	114083400	9720	9720	9720	9720	0
535	20230712	100000	114083400	9720	9720	9720	9720	761
536	20230712	095900	106686480	9700	9700	9700	9700	551
537	20230712	095800	101341780	9700	9720	9720	9700	251
538	20230712	095700	98907040	9700	9700	9700	9700	21
539	20230712	095600	98703340	9700	9700	9700	9700	0
540	20230712	095500	98703340	9700	9710	9710	9700	126
541	20230712	095400	97480870	9710	9710	9710	9710	42
542	20230712	095300	97073050	9700	9710	9710	9700	92
543	20230712	095200	96180030	9720	9710	9720	9710	455
544	20230712	095100	91757460	9700	9720	9720	9700	60
545	20230712	095000	91175260	9720	9720	9720	9720	0
546	20230712	094900	91175260	9720	9710	9720	9710	2
547	20230712	094800	91155830	9720	9720	9720	9720	784
548	20230712	094700	83535350	9700	9700	9700	9700	0
549	20230712	094600	83535350	9700	9700	9700	9700	0
550	20230712	094500	83535350	9700	9700	9700	9700	1000
551	20230712	094400	73835350	9690	9700	9700	9690	1916
552	20230712	094300	55260150	9700	9700	9700	9700	900
553	20230712	094200	46530150	9700	9700	9700	9700	0
554	20230712	094100	46530150	9700	9700	9700	9700	0
555	20230712	094000	46530150	9700	9700	9700	9700	0
556	20230712	093900	46530150	9700	9700	9700	9700	0
557	20230712	093800	46530150	9700	9700	9700	9700	128
558	20230712	093700	45288550	9700	9700	9700	9700	1
559	20230712	093600	45278850	9700	9690	9700	9690	10
560	20230712	093500	45181900	9690	9690	9700	9690	104
561	20230712	093400	44174130	9700	9720	9720	9700	1099
562	20230712	093300	33512070	9740	9740	9740	9740	0
563	20230712	093200	33512070	9740	9740	9740	9740	1
564	20230712	093100	33502330	9720	9720	9720	9720	5
565	20230712	093000	33453730	9720	9720	9720	9720	38
566	20230712	092900	33084370	9740	9740	9740	9740	0
567	20230712	092800	33084370	9740	9740	9740	9740	3
568	20230712	092700	33055150	9720	9720	9720	9720	0
569	20230712	092600	33055150	9720	9720	9720	9720	46
570	20230712	092500	32608030	9720	9720	9720	9720	2
571	20230712	092400	32588590	9740	9740	9740	9740	50
572	20230712	092300	32101590	9740	9740	9740	9740	60
573	20230712	092200	31517190	9740	9740	9740	9740	2
574	20230712	092100	31497710	9740	9740	9770	9740	238
575	20230712	092000	29176590	9750	9730	9750	9730	230
576	20230712	091900	26934440	9700	9700	9700	9700	19
577	20230712	091800	26750140	9730	9660	9730	9660	1448
578	20230712	091700	12747380	9660	9650	9660	9650	116
579	20230712	091600	11627940	9650	9650	9650	9650	0
580	20230712	091500	11627940	9650	9650	9650	9650	1
581	20230712	091400	11618290	9620	9620	9620	9620	60
582	20230712	091300	11041090	9620	9620	9620	9620	1
583	20230712	091200	11031470	9620	9620	9620	9620	1
584	20230712	091100	11021850	9620	9620	9620	9620	0
585	20230712	091000	11021850	9620	9620	9620	9620	1
586	20230712	090900	11012230	9620	9620	9620	9620	10
587	20230712	090800	10916030	9620	9620	9620	9620	48
588	20230712	090700	10454270	9630	9630	9630	9630	0
589	20230712	090600	10454270	9630	9630	9630	9630	0
590	20230712	090500	10454270	9630	9630	9630	9630	0
591	20230712	090400	10454270	9630	9630	9630	9630	0
592	20230712	090300	10454270	9630	9630	9630	9630	0
593	20230712	090200	10454270	9630	9630	9630	9630	200
594	20230712	090100	8528270	9630	9630	9630	9630	588
595	20230712	090000	2865830	9630	9650	9670	9630	297