KissMeData/053160/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192600	246521770	9530	9530	9530	9530	1393
3	20230712	192500	246521770	9530	9530	9530	9530	0
4	20230712	192400	246521770	9530	9530	9530	9530	0
5	20230712	192300	246521770	9530	9530	9530	9530	0
6	20230712	192200	246521770	9530	9530	9530	9530	0
7	20230712	192100	246521770	9530	9530	9530	9530	0
8	20230712	192000	246521770	9530	9530	9530	9530	0
9	20230712	191900	246521770	9530	9530	9530	9530	0
10	20230712	191800	246521770	9530	9530	9530	9530	0
11	20230712	191700	246521770	9530	9530	9530	9530	0
12	20230712	191600	246521770	9530	9530	9530	9530	0
13	20230712	191500	246521770	9530	9530	9530	9530	0
14	20230712	191400	246521770	9530	9530	9530	9530	0
15	20230712	191300	246521770	9530	9530	9530	9530	0
16	20230712	191200	246521770	9530	9530	9530	9530	0
17	20230712	191100	246521770	9530	9530	9530	9530	0
18	20230712	191000	246521770	9530	9530	9530	9530	0
19	20230712	190900	246521770	9530	9530	9530	9530	0
20	20230712	190800	246521770	9530	9530	9530	9530	0
21	20230712	190700	246521770	9530	9530	9530	9530	0
22	20230712	190600	246521770	9530	9530	9530	9530	0
23	20230712	190500	246521770	9530	9530	9530	9530	0
24	20230712	190400	246521770	9530	9530	9530	9530	0
25	20230712	190300	246521770	9530	9530	9530	9530	0
26	20230712	190200	246521770	9530	9530	9530	9530	0
27	20230712	190100	246521770	9530	9530	9530	9530	0
28	20230712	190000	246521770	9530	9530	9530	9530	0
29	20230712	185900	246521770	9530	9530	9530	9530	0
30	20230712	185800	246521770	9530	9530	9530	9530	0
31	20230712	185700	246521770	9530	9530	9530	9530	0
32	20230712	185600	246521770	9530	9530	9530	9530	1393
33	20230712	185500	246521770	9530	9530	9530	9530	0
34	20230712	185400	246521770	9530	9530	9530	9530	0
35	20230712	185300	246521770	9530	9530	9530	9530	0
36	20230712	185200	246521770	9530	9530	9530	9530	0
37	20230712	185100	246521770	9530	9530	9530	9530	0
38	20230712	185000	246521770	9530	9530	9530	9530	0
39	20230712	184900	246521770	9530	9530	9530	9530	0
40	20230712	184800	246521770	9530	9530	9530	9530	0
41	20230712	184700	246521770	9530	9530	9530	9530	0
42	20230712	184600	246521770	9530	9530	9530	9530	0
43	20230712	184500	246521770	9530	9530	9530	9530	0
44	20230712	184400	246521770	9530	9530	9530	9530	0
45	20230712	184300	246521770	9530	9530	9530	9530	0
46	20230712	184200	246521770	9530	9530	9530	9530	0
47	20230712	184100	246521770	9530	9530	9530	9530	0
48	20230712	184000	246521770	9530	9530	9530	9530	0
49	20230712	183900	246521770	9530	9530	9530	9530	0
50	20230712	183800	246521770	9530	9530	9530	9530	0
51	20230712	183700	246521770	9530	9530	9530	9530	0
52	20230712	183600	246521770	9530	9530	9530	9530	0
53	20230712	183500	246521770	9530	9530	9530	9530	0
54	20230712	183400	246521770	9530	9530	9530	9530	0
55	20230712	183300	246521770	9530	9530	9530	9530	0
56	20230712	183200	246521770	9530	9530	9530	9530	0
57	20230712	183100	246521770	9530	9530	9530	9530	0
58	20230712	183000	246521770	9530	9530	9530	9530	0
59	20230712	182900	246521770	9530	9530	9530	9530	0
60	20230712	182800	246521770	9530	9530	9530	9530	0
61	20230712	182700	246521770	9530	9530	9530	9530	0
62	20230712	182600	246521770	9530	9530	9530	9530	1393
63	20230712	182500	246521770	9530	9530	9530	9530	0
64	20230712	182400	246521770	9530	9530	9530	9530	0
65	20230712	182300	246521770	9530	9530	9530	9530	0
66	20230712	182200	246521770	9530	9530	9530	9530	0
67	20230712	182100	246521770	9530	9530	9530	9530	0
68	20230712	182000	246521770	9530	9530	9530	9530	0
69	20230712	181900	246521770	9530	9530	9530	9530	0
70	20230712	181800	246521770	9530	9530	9530	9530	0
71	20230712	181700	246521770	9530	9530	9530	9530	0
72	20230712	181600	246521770	9530	9530	9530	9530	0
73	20230712	181500	246521770	9530	9530	9530	9530	0
74	20230712	181400	246521770	9530	9530	9530	9530	0
75	20230712	181300	246521770	9530	9530	9530	9530	0
76	20230712	181200	246521770	9530	9530	9530	9530	0
77	20230712	181100	246521770	9530	9530	9530	9530	0
78	20230712	181000	246521770	9530	9530	9530	9530	0
79	20230712	180900	246521770	9530	9530	9530	9530	0
80	20230712	180800	246521770	9530	9530	9530	9530	0
81	20230712	180700	246521770	9530	9530	9530	9530	0
82	20230712	180600	246521770	9530	9530	9530	9530	0
83	20230712	180500	246521770	9530	9530	9530	9530	0
84	20230712	180400	246521770	9530	9530	9530	9530	0
85	20230712	180300	246521770	9530	9530	9530	9530	0
86	20230712	180200	246521770	9530	9530	9530	9530	0
87	20230712	180100	246521770	9530	9530	9530	9530	0
88	20230712	180000	246521770	9530	9530	9530	9530	0
89	20230712	175900	246521770	9530	9530	9530	9530	0
90	20230712	175800	246521770	9530	9530	9530	9530	0
91	20230712	175700	246521770	9530	9530	9530	9530	0
92	20230712	175600	246521770	9530	9530	9530	9530	1393
93	20230712	175500	246521770	9530	9530	9530	9530	0
94	20230712	175400	246521770	9530	9530	9530	9530	0
95	20230712	175300	246521770	9530	9530	9530	9530	0
96	20230712	175200	246521770	9530	9530	9530	9530	0
97	20230712	175100	246521770	9530	9530	9530	9530	0
98	20230712	175000	246521770	9530	9530	9530	9530	0
99	20230712	174900	246521770	9530	9530	9530	9530	0
100	20230712	174800	246521770	9530	9530	9530	9530	0
101	20230712	174700	246521770	9530	9530	9530	9530	0
102	20230712	174600	246521770	9530	9530	9530	9530	0
103	20230712	174500	246521770	9530	9530	9530	9530	0
104	20230712	174400	246521770	9530	9530	9530	9530	0
105	20230712	174300	246521770	9530	9530	9530	9530	0
106	20230712	174200	246521770	9530	9530	9530	9530	0
107	20230712	174100	246521770	9530	9530	9530	9530	0
108	20230712	174000	246521770	9530	9530	9530	9530	0
109	20230712	173900	246521770	9530	9530	9530	9530	0
110	20230712	173800	246521770	9530	9530	9530	9530	0
111	20230712	173700	246521770	9530	9530	9530	9530	0
112	20230712	173600	246521770	9530	9530	9530	9530	0
113	20230712	173500	246521770	9530	9530	9530	9530	0
114	20230712	173400	246521770	9530	9530	9530	9530	0
115	20230712	173300	246521770	9530	9530	9530	9530	0
116	20230712	173200	246521770	9530	9530	9530	9530	0
117	20230712	173100	246521770	9530	9530	9530	9530	0
118	20230712	173000	246521770	9530	9530	9530	9530	0
119	20230712	172900	246521770	9530	9530	9530	9530	0
120	20230712	172800	246521770	9530	9530	9530	9530	0
121	20230712	172700	246521770	9530	9530	9530	9530	0
122	20230712	172600	246521770	9530	9530	9530	9530	1393
123	20230712	172500	246521770	9530	9530	9530	9530	0
124	20230712	172400	246521770	9530	9530	9530	9530	0
125	20230712	172300	246521770	9530	9530	9530	9530	0
126	20230712	172200	246521770	9530	9530	9530	9530	0
127	20230712	172100	246521770	9530	9530	9530	9530	0
128	20230712	172000	246521770	9530	9530	9530	9530	0
129	20230712	171900	246521770	9530	9530	9530	9530	0
130	20230712	171800	246521770	9530	9530	9530	9530	0
131	20230712	171700	246521770	9530	9530	9530	9530	0
132	20230712	171600	246521770	9530	9530	9530	9530	0
133	20230712	171500	246521770	9530	9530	9530	9530	0
134	20230712	171400	246521770	9530	9530	9530	9530	0
135	20230712	171300	246521770	9530	9530	9530	9530	0
136	20230712	171200	246521770	9530	9530	9530	9530	0
137	20230712	171100	246521770	9530	9530	9530	9530	0
138	20230712	171000	246521770	9530	9530	9530	9530	0
139	20230712	170900	246521770	9530	9530	9530	9530	0
140	20230712	170800	246521770	9530	9530	9530	9530	0
141	20230712	170700	246521770	9530	9530	9530	9530	0
142	20230712	170600	246521770	9530	9530	9530	9530	0
143	20230712	170500	246521770	9530	9530	9530	9530	0
144	20230712	170400	246521770	9530	9530	9530	9530	0
145	20230712	170300	246521770	9530	9530	9530	9530	0
146	20230712	170200	246521770	9530	9530	9530	9530	0
147	20230712	170100	246521770	9530	9530	9530	9530	0
148	20230712	170000	246521770	9530	9530	9530	9530	0
149	20230712	165900	246521770	9530	9530	9530	9530	0
150	20230712	165800	246521770	9530	9530	9530	9530	0
151	20230712	165700	246521770	9530	9530	9530	9530	0
152	20230712	165600	246521770	9530	9530	9530	9530	1393
153	20230712	165500	246521770	9530	9530	9530	9530	0
154	20230712	165400	246521770	9530	9530	9530	9530	0
155	20230712	165300	246521770	9530	9530	9530	9530	0
156	20230712	165200	246521770	9530	9530	9530	9530	0
157	20230712	165100	246521770	9530	9530	9530	9530	0
158	20230712	165000	246521770	9530	9530	9530	9530	0
159	20230712	164900	246521770	9530	9530	9530	9530	0
160	20230712	164800	246521770	9530	9530	9530	9530	0
161	20230712	164700	246521770	9530	9530	9530	9530	0
162	20230712	164600	246521770	9530	9530	9530	9530	0
163	20230712	164500	246521770	9530	9530	9530	9530	0
164	20230712	164400	246521770	9530	9530	9530	9530	0
165	20230712	164300	246521770	9530	9530	9530	9530	0
166	20230712	164200	246521770	9530	9530	9530	9530	0
167	20230712	164100	246521770	9530	9530	9530	9530	0
168	20230712	164000	246521770	9530	9530	9530	9530	0
169	20230712	163900	246521770	9530	9530	9530	9530	0
170	20230712	163800	246521770	9530	9530	9530	9530	0
171	20230712	163700	246521770	9530	9530	9530	9530	0
172	20230712	163600	246521770	9530	9530	9530	9530	0
173	20230712	163500	246521770	9530	9530	9530	9530	0
174	20230712	163400	246521770	9530	9530	9530	9530	0
175	20230712	163300	246521770	9530	9530	9530	9530	0
176	20230712	163200	246521770	9530	9530	9530	9530	0
177	20230712	163100	246521770	9530	9530	9530	9530	0
178	20230712	163000	246521770	9530	9530	9530	9530	0
179	20230712	162900	246521770	9530	9530	9530	9530	0
180	20230712	162800	246521770	9530	9530	9530	9530	0
181	20230712	162700	246521770	9530	9530	9530	9530	0
182	20230712	162600	246521770	9530	9530	9530	9530	1393
183	20230712	162500	246521770	9530	9530	9530	9530	0
184	20230712	162400	246521770	9530	9530	9530	9530	0
185	20230712	162300	246521770	9530	9530	9530	9530	0
186	20230712	162200	246521770	9530	9530	9530	9530	0
187	20230712	162100	246521770	9530	9530	9530	9530	0
188	20230712	162000	246521770	9530	9530	9530	9530	0
189	20230712	161900	246521770	9530	9530	9530	9530	0
190	20230712	161800	246521770	9530	9530	9530	9530	0
191	20230712	161700	246521770	9530	9530	9530	9530	0
192	20230712	161600	246521770	9530	9530	9530	9530	0
193	20230712	161500	246521770	9530	9530	9530	9530	0
194	20230712	161400	246521770	9530	9530	9530	9530	0
195	20230712	161300	246521770	9530	9530	9530	9530	0
196	20230712	161200	246521770	9530	9530	9530	9530	0
197	20230712	161100	246521770	9530	9530	9530	9530	0
198	20230712	161000	246521770	9530	9530	9530	9530	0
199	20230712	160900	246521770	9530	9530	9530	9530	0
200	20230712	160800	246521770	9530	9530	9530	9530	0
201	20230712	160700	246521770	9530	9530	9530	9530	0
202	20230712	160600	246521770	9530	9530	9530	9530	0
203	20230712	160500	246521770	9530	9530	9530	9530	0
204	20230712	160400	246521770	9530	9530	9530	9530	0
205	20230712	160300	246521770	9530	9530	9530	9530	0
206	20230712	160200	246521770	9530	9530	9530	9530	0
207	20230712	160100	246521770	9530	9530	9530	9530	0
208	20230712	160000	246521770	9530	9530	9530	9530	0
209	20230712	155900	246521770	9530	9530	9530	9530	0
210	20230712	155800	246521770	9530	9530	9530	9530	0
211	20230712	155700	246521770	9530	9530	9530	9530	0
212	20230712	155600	246521770	9530	9530	9530	9530	1393
213	20230712	155500	246521770	9530	9530	9530	9530	0
214	20230712	155400	246521770	9530	9530	9530	9530	0
215	20230712	155300	246521770	9530	9530	9530	9530	0
216	20230712	155200	246521770	9530	9530	9530	9530	0
217	20230712	155100	246521770	9530	9530	9530	9530	0
218	20230712	155000	246521770	9530	9530	9530	9530	0
219	20230712	154900	246521770	9530	9530	9530	9530	0
220	20230712	154800	246521770	9530	9530	9530	9530	0
221	20230712	154700	246521770	9530	9530	9530	9530	0
222	20230712	154600	246521770	9530	9530	9530	9530	0
223	20230712	154500	246521770	9530	9530	9530	9530	0
224	20230712	154400	246521770	9530	9530	9530	9530	0
225	20230712	154300	246521770	9530	9530	9530	9530	0
226	20230712	154200	246521770	9530	9530	9530	9530	0
227	20230712	154100	246521770	9530	9530	9530	9530	0
228	20230712	154000	246521770	9530	9530	9530	9530	0
229	20230712	153900	246521770	9530	9530	9530	9530	0
230	20230712	153800	246521770	9530	9530	9530	9530	0
231	20230712	153700	246521770	9530	9530	9530	9530	0
232	20230712	153600	246521770	9530	9530	9530	9530	0
233	20230712	153500	246521770	9530	9530	9530	9530	0
234	20230712	153400	246521770	9530	9530	9530	9530	0
235	20230712	153300	246521770	9530	9530	9530	9530	0
236	20230712	153200	246521770	9530	9530	9530	9530	0
237	20230712	153100	246521770	9530	9530	9530	9530	0
238	20230712	153000	246521770	9530	9530	9530	9530	1393
239	20230712	152900	233246480	9530	9530	9530	9530	0
240	20230712	152800	233246480	9530	9530	9530	9530	0
241	20230712	152700	233246480	9530	9530	9530	9530	0
242	20230712	152600	233246480	9530	9530	9530	9530	0
243	20230712	152500	233246480	9530	9530	9530	9530	0
244	20230712	152400	233246480	9530	9530	9530	9530	0
245	20230712	152300	233246480	9530	9530	9530	9530	0
246	20230712	152200	233246480	9530	9530	9530	9530	0
247	20230712	152100	233246480	9530	9530	9530	9530	0
248	20230712	152000	233246480	9530	9530	9530	9530	0
249	20230712	151900	233246480	9530	9530	9540	9530	7
250	20230712	151800	233179720	9550	9540	9550	9540	10
251	20230712	151700	233084290	9550	9550	9550	9550	0
252	20230712	151600	233084290	9550	9550	9550	9550	0
253	20230712	151500	233084290	9550	9550	9550	9550	0
254	20230712	151400	233084290	9550	9550	9550	9550	0
255	20230712	151300	233084290	9550	9550	9550	9550	0
256	20230712	151200	233084290	9550	9550	9550	9550	0
257	20230712	151100	233084290	9550	9550	9550	9550	0
258	20230712	151000	233084290	9550	9550	9550	9550	0
259	20230712	150900	233084290	9550	9550	9550	9550	0
260	20230712	150800	233084290	9550	9550	9550	9550	0
261	20230712	150700	233084290	9550	9510	9550	9510	8
262	20230712	150600	233008100	9510	9510	9510	9480	212
263	20230712	150500	230997980	9480	9480	9480	9480	0
264	20230712	150400	230997980	9480	9480	9480	9480	50
265	20230712	150300	230523980	9470	9490	9490	9470	896
266	20230712	150200	222030970	9520	9520	9520	9520	0
267	20230712	150100	222030970	9520	9520	9520	9520	1
268	20230712	150000	222021450	9530	9530	9530	9530	0
269	20230712	145900	222021450	9530	9530	9530	9530	0
270	20230712	145800	222021450	9530	9530	9530	9530	0
271	20230712	145700	222021450	9530	9530	9530	9530	0
272	20230712	145600	222021450	9530	9530	9530	9530	0
273	20230712	145500	222021450	9530	9530	9530	9530	0
274	20230712	145400	222021450	9530	9530	9530	9530	0
275	20230712	145300	222021450	9530	9530	9530	9530	0
276	20230712	145200	222021450	9530	9530	9530	9530	0
277	20230712	145100	222021450	9530	9530	9530	9530	30
278	20230712	145000	221735550	9530	9530	9530	9530	0
279	20230712	144900	221735550	9530	9530	9530	9530	0
280	20230712	144800	221735550	9530	9530	9530	9530	151
281	20230712	144700	220296520	9500	9500	9500	9500	25
282	20230712	144600	220059020	9490	9490	9490	9490	0
283	20230712	144500	220059020	9490	9490	9490	9490	0
284	20230712	144400	220059020	9490	9490	9490	9490	0
285	20230712	144300	220059020	9490	9490	9490	9490	0
286	20230712	144200	220059020	9490	9490	9490	9490	78
287	20230712	144100	219318800	9500	9500	9500	9500	0
288	20230712	144000	219318800	9500	9500	9500	9500	0
289	20230712	143900	219318800	9500	9500	9500	9500	0
290	20230712	143800	219318800	9500	9500	9500	9500	0
291	20230712	143700	219318800	9500	9500	9500	9500	0
292	20230712	143600	219318800	9500	9500	9500	9500	17
293	20230712	143500	219157300	9530	9520	9530	9520	9
294	20230712	143400	219071610	9530	9510	9530	9510	150
295	20230712	143300	217642340	9520	9520	9520	9520	0
296	20230712	143200	217642340	9520	9520	9530	9490	428
297	20230712	143100	213566320	9510	9510	9510	9510	2
298	20230712	143000	213547300	9530	9530	9530	9530	200
299	20230712	142900	211641300	9540	9540	9540	9540	200
300	20230712	142800	209733300	9490	9490	9490	9490	84
301	20230712	142700	208936140	9470	9470	9470	9470	0
302	20230712	142600	208936140	9470	9470	9470	9470	0
303	20230712	142500	208936140	9470	9470	9470	9470	0
304	20230712	142400	208936140	9470	9480	9480	9470	380
305	20230712	142300	205337470	9470	9470	9470	9470	0
306	20230712	142200	205337470	9470	9470	9470	9470	0
307	20230712	142100	205337470	9470	9470	9470	9470	0
308	20230712	142000	205337470	9470	9470	9470	9470	0
309	20230712	141900	205337470	9470	9470	9470	9470	0
310	20230712	141800	205337470	9470	9470	9470	9470	0
311	20230712	141700	205337470	9470	9470	9480	9470	29
312	20230712	141600	205062830	9470	9470	9470	9470	2
313	20230712	141500	205043890	9480	9510	9510	9480	3285
314	20230712	141400	173840290	9520	9520	9520	9520	1
315	20230712	141300	173830770	9520	9540	9540	9520	2735
316	20230712	141200	147761080	9550	9550	9550	9550	0
317	20230712	141100	147761080	9550	9550	9550	9550	798
318	20230712	141000	140140180	9570	9570	9570	9570	0
319	20230712	140900	140140180	9570	9570	9570	9570	0
320	20230712	140800	140140180	9570	9570	9570	9570	0
321	20230712	140700	140140180	9570	9570	9570	9570	0
322	20230712	140600	140140180	9570	9570	9570	9570	1
323	20230712	140500	140130610	9560	9560	9560	9560	276
324	20230712	140400	137492050	9590	9590	9590	9590	0
325	20230712	140300	137492050	9590	9590	9590	9590	0
326	20230712	140200	137492050	9590	9590	9590	9590	0
327	20230712	140100	137492050	9590	9590	9590	9590	0
328	20230712	140000	137492050	9590	9590	9590	9590	0
329	20230712	135900	137492050	9590	9590	9590	9590	0
330	20230712	135800	137492050	9590	9590	9590	9590	0
331	20230712	135700	137492050	9590	9570	9590	9570	9
332	20230712	135600	137405900	9560	9560	9560	9560	0
333	20230712	135500	137405900	9560	9560	9560	9560	1
334	20230712	135400	137396340	9560	9560	9560	9560	35
335	20230712	135300	137061740	9560	9560	9560	9560	0
336	20230712	135200	137061740	9560	9590	9590	9560	961
337	20230712	135100	127860320	9600	9600	9600	9600	0
338	20230712	135000	127860320	9600	9600	9600	9600	0
339	20230712	134900	127860320	9600	9600	9600	9600	100
340	20230712	134800	126900320	9600	9600	9600	9600	0
341	20230712	134700	126900320	9600	9600	9600	9600	0
342	20230712	134600	126900320	9600	9600	9600	9600	1
343	20230712	134500	126890720	9580	9580	9580	9580	0
344	20230712	134400	126890720	9580	9580	9580	9580	0
345	20230712	134300	126890720	9580	9580	9580	9580	3
346	20230712	134200	126861980	9580	9580	9580	9580	0
347	20230712	134100	126861980	9580	9580	9580	9580	0
348	20230712	134000	126861980	9580	9580	9580	9580	0
349	20230712	133900	126861980	9580	9580	9580	9580	0
350	20230712	133800	126861980	9580	9580	9580	9580	0
351	20230712	133700	126861980	9580	9580	9580	9580	0
352	20230712	133600	126861980	9580	9580	9580	9580	0
353	20230712	133500	126861980	9580	9580	9580	9580	0
354	20230712	133400	126861980	9580	9570	9580	9570	28
355	20230712	133300	126593780	9580	9580	9580	9580	6
356	20230712	133200	126536300	9610	9610	9610	9610	1
357	20230712	133100	126526690	9610	9610	9610	9610	0
358	20230712	133000	126526690	9610	9610	9610	9610	0
359	20230712	132900	126526690	9610	9610	9610	9610	0
360	20230712	132800	126526690	9610	9580	9610	9580	32
361	20230712	132700	126220100	9570	9570	9570	9570	274
362	20230712	132600	123597920	9550	9550	9550	9550	0
363	20230712	132500	123597920	9550	9550	9550	9550	0
364	20230712	132400	123597920	9550	9550	9550	9550	0
365	20230712	132300	123597920	9550	9550	9550	9550	0
366	20230712	132200	123597920	9550	9550	9550	9550	0
367	20230712	132100	123597920	9550	9550	9550	9550	0
368	20230712	132000	123597920	9550	9550	9550	9550	49
369	20230712	131900	123129970	9570	9570	9570	9570	0
370	20230712	131800	123129970	9570	9570	9570	9570	0
371	20230712	131700	123129970	9570	9570	9570	9570	0
372	20230712	131600	123129970	9570	9550	9570	9550	452
373	20230712	131500	118813350	9580	9570	9580	9550	377
374	20230712	131400	115211950	9590	9570	9590	9560	35
375	20230712	131300	114877000	9590	9580	9590	9580	45
376	20230712	131200	114445890	9580	9580	9580	9580	0
377	20230712	131100	114445890	9580	9580	9580	9580	0
378	20230712	131000	114445890	9580	9580	9580	9580	0
379	20230712	130900	114445890	9580	9580	9580	9580	0
380	20230712	130800	114445890	9580	9580	9580	9580	0
381	20230712	130700	114445890	9580	9580	9580	9580	0
382	20230712	130600	114445890	9580	9580	9580	9580	0
383	20230712	130500	114445890	9580	9580	9580	9580	0
384	20230712	130400	114445890	9580	9580	9580	9580	0
385	20230712	130300	114445890	9580	9580	9580	9580	0
386	20230712	130200	114445890	9580	9580	9580	9580	0
387	20230712	130100	114445890	9580	9580	9580	9580	0
388	20230712	130000	114445890	9580	9580	9580	9580	2
389	20230712	125900	114426730	9560	9560	9560	9560	100
390	20230712	125800	113470730	9550	9550	9550	9550	6
391	20230712	125700	113413430	9550	9550	9550	9550	0
392	20230712	125600	113413430	9550	9550	9550	9550	0
393	20230712	125500	113413430	9550	9550	9550	9550	0
394	20230712	125400	113413430	9550	9550	9550	9550	0
395	20230712	125300	113413430	9550	9550	9550	9550	0
396	20230712	125200	113413430	9550	9550	9550	9550	0
397	20230712	125100	113413430	9550	9550	9550	9550	0
398	20230712	125000	113413430	9550	9550	9550	9550	10
399	20230712	124900	113317930	9550	9550	9550	9550	0
400	20230712	124800	113317930	9550	9590	9590	9550	332
401	20230712	124700	110143100	9600	9600	9600	9600	0
402	20230712	124600	110143100	9600	9600	9600	9600	0
403	20230712	124500	110143100	9600	9600	9600	9600	0
404	20230712	124400	110143100	9600	9600	9600	9600	20
405	20230712	124300	109951100	9600	9600	9600	9600	0
406	20230712	124200	109951100	9600	9600	9600	9600	2
407	20230712	124100	109931900	9610	9610	9610	9610	0
408	20230712	124000	109931900	9610	9610	9610	9610	0
409	20230712	123900	109931900	9610	9610	9610	9610	78
410	20230712	123800	109182320	9600	9600	9600	9600	0
411	20230712	123700	109182320	9600	9600	9600	9600	0
412	20230712	123600	109182320	9600	9600	9600	9600	0
413	20230712	123500	109182320	9600	9600	9600	9600	0
414	20230712	123400	109182320	9600	9600	9600	9600	0
415	20230712	123300	109182320	9600	9600	9600	9600	1
416	20230712	123200	109172720	9620	9620	9620	9620	0
417	20230712	123100	109172720	9620	9620	9620	9620	1
418	20230712	123000	109163100	9600	9600	9600	9600	1
419	20230712	122900	109153500	9620	9620	9620	9620	0
420	20230712	122800	109153500	9620	9620	9620	9620	0
421	20230712	122700	109153500	9620	9620	9620	9620	0
422	20230712	122600	109153500	9620	9620	9620	9620	0
423	20230712	122500	109153500	9620	9620	9620	9620	0
424	20230712	122400	109153500	9620	9620	9620	9620	6
425	20230712	122300	109095780	9620	9620	9620	9620	2
426	20230712	122200	109076540	9620	9620	9620	9620	0
427	20230712	122100	109076540	9620	9620	9620	9620	0
428	20230712	122000	109076540	9620	9620	9620	9620	0
429	20230712	121900	109076540	9620	9620	9620	9620	0
430	20230712	121800	109076540	9620	9620	9620	9620	0
431	20230712	121700	109076540	9620	9620	9620	9620	0
432	20230712	121600	109076540	9620	9620	9620	9620	0
433	20230712	121500	109076540	9620	9620	9620	9620	1
434	20230712	121400	109066920	9620	9620	9620	9620	0
435	20230712	121300	109066920	9620	9620	9620	9620	0
436	20230712	121200	109066920	9620	9620	9620	9620	0
437	20230712	121100	109066920	9620	9620	9620	9620	0
438	20230712	121000	109066920	9620	9620	9620	9620	0
439	20230712	120900	109066920	9620	9620	9620	9620	0
440	20230712	120800	109066920	9620	9620	9620	9620	0
441	20230712	120700	109066920	9620	9620	9620	9620	0
442	20230712	120600	109066920	9620	9620	9620	9620	6
443	20230712	120500	109009200	9620	9620	9620	9620	0
444	20230712	120400	109009200	9620	9620	9620	9620	1
445	20230712	120300	108999580	9600	9600	9600	9600	1
446	20230712	120200	108989980	9600	9600	9600	9600	0
447	20230712	120100	108989980	9600	9600	9600	9600	0
448	20230712	120000	108989980	9600	9600	9600	9600	0
449	20230712	115900	108989980	9600	9600	9600	9600	0
450	20230712	115800	108989980	9600	9600	9600	9600	0
451	20230712	115700	108989980	9600	9600	9600	9600	0
452	20230712	115600	108989980	9600	9600	9600	9600	0
453	20230712	115500	108989980	9600	9600	9600	9600	1
454	20230712	115400	108980380	9610	9610	9610	9610	0
455	20230712	115300	108980380	9610	9610	9610	9610	1
456	20230712	115200	108970770	9620	9620	9620	9620	0
457	20230712	115100	108970770	9620	9620	9620	9620	0
458	20230712	115000	108970770	9620	9620	9620	9620	0
459	20230712	114900	108970770	9620	9620	9620	9620	0
460	20230712	114800	108970770	9620	9620	9620	9620	0
461	20230712	114700	108970770	9620	9620	9620	9620	2
462	20230712	114600	108951530	9620	9620	9620	9620	0
463	20230712	114500	108951530	9620	9610	9620	9610	5
464	20230712	114400	108903470	9620	9620	9620	9620	0
465	20230712	114300	108903470	9620	9620	9620	9620	0
466	20230712	114200	108903470	9620	9620	9620	9620	50
467	20230712	114100	108422470	9620	9620	9620	9620	0
468	20230712	114000	108422470	9620	9620	9620	9620	0
469	20230712	113900	108422470	9620	9620	9620	9620	1
470	20230712	113800	108412850	9600	9600	9600	9600	0
471	20230712	113700	108412850	9600	9600	9600	9600	0
472	20230712	113600	108412850	9600	9600	9600	9600	2
473	20230712	113500	108393650	9600	9600	9600	9600	2
474	20230712	113400	108374450	9600	9620	9620	9600	57
475	20230712	113300	107826670	9640	9640	9640	9640	0
476	20230712	113200	107826670	9640	9640	9640	9640	0
477	20230712	113100	107826670	9640	9640	9640	9640	0
478	20230712	113000	107826670	9640	9630	9640	9630	2
479	20230712	112900	107807400	9660	9660	9660	9660	0
480	20230712	112800	107807400	9660	9660	9660	9660	0
481	20230712	112700	107807400	9660	9660	9660	9660	0
482	20230712	112600	107807400	9660	9660	9660	9660	0
483	20230712	112500	107807400	9660	9660	9660	9660	0
484	20230712	112400	107807400	9660	9660	9660	9660	0
485	20230712	112300	107807400	9660	9660	9660	9660	0
486	20230712	112200	107807400	9660	9660	9660	9660	0
487	20230712	112100	107807400	9660	9660	9660	9660	0
488	20230712	112000	107807400	9660	9660	9660	9660	0
489	20230712	111900	107807400	9660	9660	9660	9660	0
490	20230712	111800	107807400	9660	9660	9660	9660	1
491	20230712	111700	107797740	9620	9620	9620	9620	102
492	20230712	111600	106816500	9660	9660	9660	9660	0
493	20230712	111500	106816500	9660	9660	9660	9660	0
494	20230712	111400	106816500	9660	9660	9660	9660	2
495	20230712	111300	106797180	9630	9660	9660	9630	4
496	20230712	111200	106758630	9680	9680	9680	9680	0
497	20230712	111100	106758630	9680	9670	9680	9670	100
498	20230712	111000	105791250	9670	9670	9670	9670	20
499	20230712	110900	105597850	9670	9640	9670	9640	4
500	20230712	110800	105559240	9650	9670	9670	9650	8
501	20230712	110700	105481960	9740	9610	9740	9610	500
502	20230712	110600	100640350	9610	9610	9610	9610	11
503	20230712	110500	100534640	9610	9610	9610	9610	0
504	20230712	110400	100534640	9610	9610	9610	9610	1
505	20230712	110300	100525030	9620	9620	9620	9620	100
506	20230712	110200	99563030	9630	9590	9630	9590	554
507	20230712	110100	94239450	9590	9590	9590	9590	2
508	20230712	110000	94220270	9560	9560	9560	9560	0
509	20230712	105900	94220270	9560	9560	9560	9560	0
510	20230712	105800	94220270	9560	9560	9560	9560	0
511	20230712	105700	94220270	9560	9590	9590	9560	284
512	20230712	105600	91505020	9600	9590	9600	9590	11
513	20230712	105500	91399440	9600	9600	9600	9590	51
514	20230712	105400	90910050	9610	9610	9610	9610	23
515	20230712	105300	90689020	9560	9570	9570	9560	500
516	20230712	105200	85905770	9570	9570	9570	9570	0
517	20230712	105100	85905770	9570	9570	9570	9570	0
518	20230712	105000	85905770	9570	9570	9570	9570	0
519	20230712	104900	85905770	9570	9570	9570	9570	0
520	20230712	104800	85905770	9570	9570	9570	9570	0
521	20230712	104700	85905770	9570	9570	9570	9570	0
522	20230712	104600	85905770	9570	9570	9570	9570	0
523	20230712	104500	85905770	9570	9600	9600	9570	783
524	20230712	104400	78405610	9610	9610	9610	9610	0
525	20230712	104300	78405610	9610	9610	9610	9610	0
526	20230712	104200	78405610	9610	9610	9610	9610	0
527	20230712	104100	78405610	9610	9610	9610	9610	0
528	20230712	104000	78405610	9610	9610	9610	9610	0
529	20230712	103900	78405610	9610	9610	9610	9610	1
530	20230712	103800	78396000	9620	9620	9620	9620	0
531	20230712	103700	78396000	9620	9620	9620	9620	0
532	20230712	103600	78396000	9620	9620	9620	9620	0
533	20230712	103500	78396000	9620	9620	9620	9620	0
534	20230712	103400	78396000	9620	9620	9620	9620	26
535	20230712	103300	78145880	9620	9610	9620	9610	4
536	20230712	103200	78107430	9620	9620	9620	9620	0
537	20230712	103100	78107430	9620	9620	9620	9620	1
538	20230712	103000	78097810	9570	9570	9570	9570	0
539	20230712	102900	78097810	9570	9570	9570	9570	0
540	20230712	102800	78097810	9570	9570	9570	9570	0
541	20230712	102700	78097810	9570	9570	9570	9570	0
542	20230712	102600	78097810	9570	9580	9580	9570	220
543	20230712	102500	75991410	9580	9580	9580	9580	0
544	20230712	102400	75991410	9580	9580	9580	9580	0
545	20230712	102300	75991410	9580	9580	9580	9580	0
546	20230712	102200	75991410	9580	9590	9590	9580	493
547	20230712	102100	71265900	9620	9620	9620	9620	0
548	20230712	102000	71265900	9620	9620	9620	9620	0
549	20230712	101900	71265900	9620	9620	9620	9620	0
550	20230712	101800	71265900	9620	9620	9620	9620	0
551	20230712	101700	71265900	9620	9620	9620	9620	0
552	20230712	101600	71265900	9620	9620	9620	9620	1
553	20230712	101500	71256280	9590	9590	9590	9590	29
554	20230712	101400	70978170	9590	9590	9590	9590	15
555	20230712	101300	70834320	9620	9620	9620	9620	0
556	20230712	101200	70834320	9620	9620	9620	9620	5
557	20230712	101100	70786220	9620	9620	9620	9620	0
558	20230712	101000	70786220	9620	9620	9620	9620	0
559	20230712	100900	70786220	9620	9620	9620	9620	0
560	20230712	100800	70786220	9620	9620	9620	9620	1
561	20230712	100700	70776600	9590	9590	9590	9590	0
562	20230712	100600	70776600	9590	9590	9590	9590	0
563	20230712	100500	70776600	9590	9610	9610	9590	1275
564	20230712	100400	58542710	9630	9630	9630	9630	1
565	20230712	100300	58533080	9630	9630	9630	9630	0
566	20230712	100200	58533080	9630	9630	9630	9630	0
567	20230712	100100	58533080	9630	9630	9630	9630	2
568	20230712	100000	58513820	9610	9610	9610	9610	0
569	20230712	095900	58513820	9610	9610	9610	9610	0
570	20230712	095800	58513820	9610	9610	9610	9610	100
571	20230712	095700	57552820	9600	9600	9600	9600	0
572	20230712	095600	57552820	9600	9600	9600	9600	0
573	20230712	095500	57552820	9600	9600	9600	9600	2
574	20230712	095400	57533620	9650	9640	9650	9640	301
575	20230712	095300	54631970	9590	9590	9590	9590	0
576	20230712	095200	54631970	9590	9600	9600	9590	400
577	20230712	095100	50792700	9610	9610	9610	9610	0
578	20230712	095000	50792700	9610	9610	9610	9610	0
579	20230712	094900	50792700	9610	9620	9620	9610	386
580	20230712	094800	47081020	9630	9630	9630	9630	2
581	20230712	094700	47061760	9640	9640	9640	9640	0
582	20230712	094600	47061760	9640	9640	9640	9640	102
583	20230712	094500	46078480	9630	9630	9630	9630	6
584	20230712	094400	46020700	9640	9640	9640	9640	21
585	20230712	094300	45818260	9640	9640	9640	9640	101
586	20230712	094200	44844620	9640	9640	9640	9640	0
587	20230712	094100	44844620	9640	9640	9640	9640	2
588	20230712	094000	44825340	9640	9640	9640	9640	0
589	20230712	093900	44825340	9640	9640	9640	9640	0
590	20230712	093800	44825340	9640	9640	9640	9640	0
591	20230712	093700	44825340	9640	9640	9640	9640	0
592	20230712	093600	44825340	9640	9640	9640	9640	1
593	20230712	093500	44815700	9610	9610	9610	9610	0
594	20230712	093400	44815700	9610	9610	9610	9610	34
595	20230712	093300	44488960	9600	9600	9600	9600	0
596	20230712	093200	44488960	9600	9610	9610	9600	395
597	20230712	093100	40694960	9610	9610	9610	9610	0
598	20230712	093000	40694960	9610	9610	9610	9610	240
599	20230712	092900	38388560	9600	9600	9600	9600	0
600	20230712	092800	38388560	9600	9600	9600	9600	0
601	20230712	092700	38388560	9600	9600	9600	9600	0
602	20230712	092600	38388560	9600	9600	9600	9600	121
603	20230712	092500	37226960	9600	9620	9620	9600	401
604	20230712	092400	33376270	9620	9620	9620	9620	0
605	20230712	092300	33376270	9620	9620	9620	9620	11
606	20230712	092200	33270450	9680	9680	9680	9680	0
607	20230712	092100	33270450	9680	9680	9680	9680	100
608	20230712	092000	32302450	9680	9630	9680	9630	108
609	20230712	091900	31262360	9620	9620	9620	9620	0
610	20230712	091800	31262360	9620	9620	9620	9620	0
611	20230712	091700	31262360	9620	9620	9620	9620	12
612	20230712	091600	31146920	9620	9620	9620	9620	0
613	20230712	091500	31146920	9620	9620	9620	9620	0
614	20230712	091400	31146920	9620	9620	9620	9620	16
615	20230712	091300	30993000	9620	9620	9620	9620	86
616	20230712	091200	30165680	9620	9620	9620	9620	3
617	20230712	091100	30136820	9620	9620	9620	9620	2
618	20230712	091000	30117580	9620	9620	9620	9620	117
619	20230712	090900	28992040	9630	9630	9630	9630	0
620	20230712	090800	28992040	9630	9630	9630	9630	37
621	20230712	090700	28635730	9630	9630	9630	9630	100
622	20230712	090600	27672730	9630	9710	9710	9630	1785
623	20230712	090500	10431970	9780	9740	9780	9710	132
624	20230712	090400	9149700	9750	9750	9750	9750	0
625	20230712	090300	9149700	9750	9750	9750	9750	1
626	20230712	090200	9139950	9750	9750	9750	9750	0
627	20230712	090100	9139950	9750	9760	9760	9750	3
628	20230712	090000	9110680	9770	9850	9850	9730	930