KissMeData/123420/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	195900	218757420	9690	9690	9690	9690	169
3	20230711	195800	218757420	9690	9690	9690	9690	0
4	20230711	195700	218757420	9690	9690	9690	9690	0
5	20230711	195600	218757420	9690	9690	9690	9690	0
6	20230711	195500	218757420	9690	9690	9690	9690	0
7	20230711	195400	218757420	9690	9690	9690	9690	0
8	20230711	195300	218757420	9690	9690	9690	9690	0
9	20230711	195200	218757420	9690	9690	9690	9690	0
10	20230711	195100	218757420	9690	9690	9690	9690	0
11	20230711	195000	218757420	9690	9690	9690	9690	0
12	20230711	194900	218757420	9690	9690	9690	9690	0
13	20230711	194800	218757420	9690	9690	9690	9690	0
14	20230711	194700	218757420	9690	9690	9690	9690	0
15	20230711	194600	218757420	9690	9690	9690	9690	0
16	20230711	194500	218757420	9690	9690	9690	9690	0
17	20230711	194400	218757420	9690	9690	9690	9690	0
18	20230711	194300	218757420	9690	9690	9690	9690	0
19	20230711	194200	218757420	9690	9690	9690	9690	0
20	20230711	194100	218757420	9690	9690	9690	9690	0
21	20230711	194000	218757420	9690	9690	9690	9690	0
22	20230711	193900	218757420	9690	9690	9690	9690	0
23	20230711	193800	218757420	9690	9690	9690	9690	0
24	20230711	193700	218757420	9690	9690	9690	9690	0
25	20230711	193600	218757420	9690	9690	9690	9690	0
26	20230711	193500	218757420	9690	9690	9690	9690	0
27	20230711	193400	218757420	9690	9690	9690	9690	0
28	20230711	193300	218757420	9690	9690	9690	9690	0
29	20230711	193200	218757420	9690	9690	9690	9690	0
30	20230711	193100	218757420	9690	9690	9690	9690	0
31	20230711	193000	218757420	9690	9690	9690	9690	0
32	20230711	192900	218757420	9690	9690	9690	9690	169
33	20230711	192800	218757420	9690	9690	9690	9690	0
34	20230711	192700	218757420	9690	9690	9690	9690	0
35	20230711	192600	218757420	9690	9690	9690	9690	0
36	20230711	192500	218757420	9690	9690	9690	9690	0
37	20230711	192400	218757420	9690	9690	9690	9690	0
38	20230711	192300	218757420	9690	9690	9690	9690	0
39	20230711	192200	218757420	9690	9690	9690	9690	0
40	20230711	192100	218757420	9690	9690	9690	9690	0
41	20230711	192000	218757420	9690	9690	9690	9690	0
42	20230711	191900	218757420	9690	9690	9690	9690	0
43	20230711	191800	218757420	9690	9690	9690	9690	0
44	20230711	191700	218757420	9690	9690	9690	9690	0
45	20230711	191600	218757420	9690	9690	9690	9690	0
46	20230711	191500	218757420	9690	9690	9690	9690	0
47	20230711	191400	218757420	9690	9690	9690	9690	0
48	20230711	191300	218757420	9690	9690	9690	9690	0
49	20230711	191200	218757420	9690	9690	9690	9690	0
50	20230711	191100	218757420	9690	9690	9690	9690	0
51	20230711	191000	218757420	9690	9690	9690	9690	0
52	20230711	190900	218757420	9690	9690	9690	9690	0
53	20230711	190800	218757420	9690	9690	9690	9690	0
54	20230711	190700	218757420	9690	9690	9690	9690	0
55	20230711	190600	218757420	9690	9690	9690	9690	0
56	20230711	190500	218757420	9690	9690	9690	9690	0
57	20230711	190400	218757420	9690	9690	9690	9690	0
58	20230711	190300	218757420	9690	9690	9690	9690	0
59	20230711	190200	218757420	9690	9690	9690	9690	0
60	20230711	190100	218757420	9690	9690	9690	9690	0
61	20230711	190000	218757420	9690	9690	9690	9690	0
62	20230711	185900	218757420	9690	9690	9690	9690	169
63	20230711	185800	218757420	9690	9690	9690	9690	0
64	20230711	185700	218757420	9690	9690	9690	9690	0
65	20230711	185600	218757420	9690	9690	9690	9690	0
66	20230711	185500	218757420	9690	9690	9690	9690	0
67	20230711	185400	218757420	9690	9690	9690	9690	0
68	20230711	185300	218757420	9690	9690	9690	9690	0
69	20230711	185200	218757420	9690	9690	9690	9690	0
70	20230711	185100	218757420	9690	9690	9690	9690	0
71	20230711	185000	218757420	9690	9690	9690	9690	0
72	20230711	184900	218757420	9690	9690	9690	9690	0
73	20230711	184800	218757420	9690	9690	9690	9690	0
74	20230711	184700	218757420	9690	9690	9690	9690	0
75	20230711	184600	218757420	9690	9690	9690	9690	0
76	20230711	184500	218757420	9690	9690	9690	9690	0
77	20230711	184400	218757420	9690	9690	9690	9690	0
78	20230711	184300	218757420	9690	9690	9690	9690	0
79	20230711	184200	218757420	9690	9690	9690	9690	0
80	20230711	184100	218757420	9690	9690	9690	9690	0
81	20230711	184000	218757420	9690	9690	9690	9690	0
82	20230711	183900	218757420	9690	9690	9690	9690	0
83	20230711	183800	218757420	9690	9690	9690	9690	0
84	20230711	183700	218757420	9690	9690	9690	9690	0
85	20230711	183600	218757420	9690	9690	9690	9690	0
86	20230711	183500	218757420	9690	9690	9690	9690	0
87	20230711	183400	218757420	9690	9690	9690	9690	0
88	20230711	183300	218757420	9690	9690	9690	9690	0
89	20230711	183200	218757420	9690	9690	9690	9690	0
90	20230711	183100	218757420	9690	9690	9690	9690	0
91	20230711	183000	218757420	9690	9690	9690	9690	0
92	20230711	182900	218757420	9690	9690	9690	9690	169
93	20230711	182800	218757420	9690	9690	9690	9690	0
94	20230711	182700	218757420	9690	9690	9690	9690	0
95	20230711	182600	218757420	9690	9690	9690	9690	0
96	20230711	182500	218757420	9690	9690	9690	9690	0
97	20230711	182400	218757420	9690	9690	9690	9690	0
98	20230711	182300	218757420	9690	9690	9690	9690	0
99	20230711	182200	218757420	9690	9690	9690	9690	0
100	20230711	182100	218757420	9690	9690	9690	9690	0
101	20230711	182000	218757420	9690	9690	9690	9690	0
102	20230711	181900	218757420	9690	9690	9690	9690	0
103	20230711	181800	218757420	9690	9690	9690	9690	0
104	20230711	181700	218757420	9690	9690	9690	9690	0
105	20230711	181600	218757420	9690	9690	9690	9690	0
106	20230711	181500	218757420	9690	9690	9690	9690	0
107	20230711	181400	218757420	9690	9690	9690	9690	0
108	20230711	181300	218757420	9690	9690	9690	9690	0
109	20230711	181200	218757420	9690	9690	9690	9690	0
110	20230711	181100	218757420	9690	9690	9690	9690	0
111	20230711	181000	218757420	9690	9690	9690	9690	0
112	20230711	180900	218757420	9690	9690	9690	9690	0
113	20230711	180800	218757420	9690	9690	9690	9690	0
114	20230711	180700	218757420	9690	9690	9690	9690	0
115	20230711	180600	218757420	9690	9690	9690	9690	0
116	20230711	180500	218757420	9690	9690	9690	9690	0
117	20230711	180400	218757420	9690	9690	9690	9690	0
118	20230711	180300	218757420	9690	9690	9690	9690	0
119	20230711	180200	218757420	9690	9690	9690	9690	0
120	20230711	180100	218757420	9690	9690	9690	9690	0
121	20230711	180000	218757420	9690	9690	9690	9690	0
122	20230711	175900	218757420	9690	9690	9690	9690	169
123	20230711	175800	218757420	9690	9690	9690	9690	0
124	20230711	175700	218757420	9690	9690	9690	9690	0
125	20230711	175600	218757420	9690	9690	9690	9690	0
126	20230711	175500	218757420	9690	9690	9690	9690	0
127	20230711	175400	218757420	9690	9690	9690	9690	0
128	20230711	175300	218757420	9690	9690	9690	9690	0
129	20230711	175200	218757420	9690	9690	9690	9690	0
130	20230711	175100	218757420	9690	9690	9690	9690	0
131	20230711	175000	218757420	9690	9690	9690	9690	0
132	20230711	174900	218757420	9690	9690	9690	9690	0
133	20230711	174800	218757420	9690	9690	9690	9690	0
134	20230711	174700	218757420	9690	9690	9690	9690	0
135	20230711	174600	218757420	9690	9690	9690	9690	0
136	20230711	174500	218757420	9690	9690	9690	9690	0
137	20230711	174400	218757420	9690	9690	9690	9690	0
138	20230711	174300	218757420	9690	9690	9690	9690	0
139	20230711	174200	218757420	9690	9690	9690	9690	0
140	20230711	174100	218757420	9690	9690	9690	9690	0
141	20230711	174000	218757420	9690	9690	9690	9690	0
142	20230711	173900	218757420	9690	9690	9690	9690	0
143	20230711	173800	218757420	9690	9690	9690	9690	0
144	20230711	173700	218757420	9690	9690	9690	9690	0
145	20230711	173600	218757420	9690	9690	9690	9690	0
146	20230711	173500	218757420	9690	9690	9690	9690	0
147	20230711	173400	218757420	9690	9690	9690	9690	0
148	20230711	173300	218757420	9690	9690	9690	9690	0
149	20230711	173200	218757420	9690	9690	9690	9690	0
150	20230711	173100	218757420	9690	9690	9690	9690	0
151	20230711	173000	218757420	9690	9690	9690	9690	0
152	20230711	172900	218757420	9690	9690	9690	9690	169
153	20230711	172800	218757420	9690	9690	9690	9690	0
154	20230711	172700	218757420	9690	9690	9690	9690	0
155	20230711	172600	218757420	9690	9690	9690	9690	0
156	20230711	172500	218757420	9690	9690	9690	9690	0
157	20230711	172400	218757420	9690	9690	9690	9690	0
158	20230711	172300	218757420	9690	9690	9690	9690	0
159	20230711	172200	218757420	9690	9690	9690	9690	0
160	20230711	172100	218757420	9690	9690	9690	9690	0
161	20230711	172000	218757420	9690	9690	9690	9690	0
162	20230711	171900	218757420	9690	9690	9690	9690	0
163	20230711	171800	218757420	9690	9690	9690	9690	0
164	20230711	171700	218757420	9690	9690	9690	9690	0
165	20230711	171600	218757420	9690	9690	9690	9690	0
166	20230711	171500	218757420	9690	9690	9690	9690	0
167	20230711	171400	218757420	9690	9690	9690	9690	0
168	20230711	171300	218757420	9690	9690	9690	9690	0
169	20230711	171200	218757420	9690	9690	9690	9690	0
170	20230711	171100	218757420	9690	9690	9690	9690	0
171	20230711	171000	218757420	9690	9690	9690	9690	0
172	20230711	170900	218757420	9690	9690	9690	9690	0
173	20230711	170800	218757420	9690	9690	9690	9690	0
174	20230711	170700	218757420	9690	9690	9690	9690	0
175	20230711	170600	218757420	9690	9690	9690	9690	0
176	20230711	170500	218757420	9690	9690	9690	9690	0
177	20230711	170400	218757420	9690	9690	9690	9690	0
178	20230711	170300	218757420	9690	9690	9690	9690	0
179	20230711	170200	218757420	9690	9690	9690	9690	0
180	20230711	170100	218757420	9690	9690	9690	9690	0
181	20230711	170000	218757420	9690	9690	9690	9690	0
182	20230711	165900	218757420	9690	9690	9690	9690	169
183	20230711	165800	218757420	9690	9690	9690	9690	0
184	20230711	165700	218757420	9690	9690	9690	9690	0
185	20230711	165600	218757420	9690	9690	9690	9690	0
186	20230711	165500	218757420	9690	9690	9690	9690	0
187	20230711	165400	218757420	9690	9690	9690	9690	0
188	20230711	165300	218757420	9690	9690	9690	9690	0
189	20230711	165200	218757420	9690	9690	9690	9690	0
190	20230711	165100	218757420	9690	9690	9690	9690	0
191	20230711	165000	218757420	9690	9690	9690	9690	0
192	20230711	164900	218757420	9690	9690	9690	9690	0
193	20230711	164800	218757420	9690	9690	9690	9690	0
194	20230711	164700	218757420	9690	9690	9690	9690	0
195	20230711	164600	218757420	9690	9690	9690	9690	0
196	20230711	164500	218757420	9690	9690	9690	9690	0
197	20230711	164400	218757420	9690	9690	9690	9690	0
198	20230711	164300	218757420	9690	9690	9690	9690	0
199	20230711	164200	218757420	9690	9690	9690	9690	0
200	20230711	164100	218757420	9690	9690	9690	9690	0
201	20230711	164000	218757420	9690	9690	9690	9690	0
202	20230711	163900	218757420	9690	9690	9690	9690	0
203	20230711	163800	218757420	9690	9690	9690	9690	0
204	20230711	163700	218757420	9690	9690	9690	9690	0
205	20230711	163600	218757420	9690	9690	9690	9690	0
206	20230711	163500	218757420	9690	9690	9690	9690	0
207	20230711	163400	218757420	9690	9690	9690	9690	0
208	20230711	163300	218757420	9690	9690	9690	9690	0
209	20230711	163200	218757420	9690	9690	9690	9690	0
210	20230711	163100	218757420	9690	9690	9690	9690	0
211	20230711	163000	218757420	9690	9690	9690	9690	0
212	20230711	162900	218757420	9690	9690	9690	9690	169
213	20230711	162800	218757420	9690	9690	9690	9690	0
214	20230711	162700	218757420	9690	9690	9690	9690	0
215	20230711	162600	218757420	9690	9690	9690	9690	0
216	20230711	162500	218757420	9690	9690	9690	9690	0
217	20230711	162400	218757420	9690	9690	9690	9690	0
218	20230711	162300	218757420	9690	9690	9690	9690	0
219	20230711	162200	218757420	9690	9690	9690	9690	0
220	20230711	162100	218757420	9690	9690	9690	9690	0
221	20230711	162000	218757420	9690	9690	9690	9690	0
222	20230711	161900	218757420	9690	9690	9690	9690	0
223	20230711	161800	218757420	9690	9690	9690	9690	0
224	20230711	161700	218757420	9690	9690	9690	9690	0
225	20230711	161600	218757420	9690	9690	9690	9690	0
226	20230711	161500	218757420	9690	9690	9690	9690	0
227	20230711	161400	218757420	9690	9690	9690	9690	0
228	20230711	161300	218757420	9690	9690	9690	9690	0
229	20230711	161200	218757420	9690	9690	9690	9690	0
230	20230711	161100	218757420	9690	9690	9690	9690	0
231	20230711	161000	218757420	9690	9690	9690	9690	0
232	20230711	160900	218757420	9690	9690	9690	9690	0
233	20230711	160800	218757420	9690	9690	9690	9690	0
234	20230711	160700	218757420	9690	9690	9690	9690	0
235	20230711	160600	218757420	9690	9690	9690	9690	0
236	20230711	160500	218757420	9690	9690	9690	9690	0
237	20230711	160400	218757420	9690	9690	9690	9690	0
238	20230711	160300	218757420	9690	9690	9690	9690	0
239	20230711	160200	218757420	9690	9690	9690	9690	0
240	20230711	160100	218757420	9690	9690	9690	9690	0
241	20230711	160000	218757420	9690	9690	9690	9690	0
242	20230711	155900	218757420	9690	9690	9690	9690	169
243	20230711	155800	218757420	9690	9690	9690	9690	0
244	20230711	155700	218757420	9690	9690	9690	9690	0
245	20230711	155600	218757420	9690	9690	9690	9690	0
246	20230711	155500	218757420	9690	9690	9690	9690	0
247	20230711	155400	218757420	9690	9690	9690	9690	0
248	20230711	155300	218757420	9690	9690	9690	9690	0
249	20230711	155200	218757420	9690	9690	9690	9690	0
250	20230711	155100	218757420	9690	9690	9690	9690	0
251	20230711	155000	218757420	9690	9690	9690	9690	0
252	20230711	154900	218757420	9690	9690	9690	9690	0
253	20230711	154800	218757420	9690	9690	9690	9690	0
254	20230711	154700	218757420	9690	9690	9690	9690	0
255	20230711	154600	218757420	9690	9690	9690	9690	0
256	20230711	154500	218757420	9690	9690	9690	9690	0
257	20230711	154400	218757420	9690	9690	9690	9690	0
258	20230711	154300	218757420	9690	9690	9690	9690	0
259	20230711	154200	218757420	9690	9690	9690	9690	0
260	20230711	154100	218757420	9690	9690	9690	9690	0
261	20230711	154000	218757420	9690	9690	9690	9690	0
262	20230711	153900	218757420	9690	9690	9690	9690	0
263	20230711	153800	218757420	9690	9690	9690	9690	0
264	20230711	153700	218757420	9690	9690	9690	9690	0
265	20230711	153600	218757420	9690	9690	9690	9690	0
266	20230711	153500	218757420	9690	9690	9690	9690	0
267	20230711	153400	218757420	9690	9690	9690	9690	0
268	20230711	153300	218757420	9690	9690	9690	9690	0
269	20230711	153200	218757420	9690	9690	9690	9690	0
270	20230711	153100	218757420	9690	9690	9690	9690	0
271	20230711	153000	218757420	9690	9690	9690	9690	169
272	20230711	152900	217119810	9640	9640	9640	9640	0
273	20230711	152800	217119810	9640	9640	9640	9640	0
274	20230711	152700	217119810	9640	9640	9640	9640	0
275	20230711	152600	217119810	9640	9640	9640	9640	0
276	20230711	152500	217119810	9640	9640	9640	9640	0
277	20230711	152400	217119810	9640	9640	9640	9640	0
278	20230711	152300	217119810	9640	9640	9640	9640	0
279	20230711	152200	217119810	9640	9640	9640	9640	0
280	20230711	152100	217119810	9640	9640	9640	9640	0
281	20230711	152000	217119810	9640	9640	9640	9640	0
282	20230711	151900	217119810	9640	9640	9640	9640	16
283	20230711	151800	216965570	9640	9640	9640	9640	2
284	20230711	151700	216946290	9640	9670	9690	9640	376
285	20230711	151600	213309720	9640	9660	9660	9640	70
286	20230711	151500	212633580	9650	9650	9650	9650	0
287	20230711	151400	212633580	9650	9650	9660	9600	414
288	20230711	151300	208635680	9600	9640	9640	9600	290
289	20230711	151200	205840280	9600	9600	9600	9600	125
290	20230711	151100	204640280	9630	9630	9630	9630	0
291	20230711	151000	204640280	9630	9630	9630	9630	85
292	20230711	150900	203821730	9630	9630	9630	9630	0
293	20230711	150800	203821730	9630	9630	9630	9630	0
294	20230711	150700	203821730	9630	9630	9630	9630	0
295	20230711	150600	203821730	9630	9600	9630	9600	581
296	20230711	150500	198236030	9590	9600	9600	9590	147
297	20230711	150400	196824860	9590	9590	9590	9590	0
298	20230711	150300	196824860	9590	9590	9590	9590	0
299	20230711	150200	196824860	9590	9590	9590	9590	0
300	20230711	150100	196824860	9590	9600	9600	9590	338
301	20230711	150000	193580130	9600	9600	9600	9600	0
302	20230711	145900	193580130	9600	9600	9600	9600	0
303	20230711	145800	193580130	9600	9600	9600	9600	0
304	20230711	145700	193580130	9600	9600	9600	9600	0
305	20230711	145600	193580130	9600	9600	9600	9600	0
306	20230711	145500	193580130	9600	9600	9600	9600	0
307	20230711	145400	193580130	9600	9600	9600	9600	0
308	20230711	145300	193580130	9600	9600	9600	9600	0
309	20230711	145200	193580130	9600	9600	9600	9600	0
310	20230711	145100	193580130	9600	9610	9610	9600	232
311	20230711	145000	191351650	9610	9610	9610	9610	3
312	20230711	144900	191322820	9600	9600	9600	9600	0
313	20230711	144800	191322820	9600	9600	9600	9600	0
314	20230711	144700	191322820	9600	9600	9600	9600	0
315	20230711	144600	191322820	9600	9600	9600	9600	0
316	20230711	144500	191322820	9600	9650	9650	9600	997
317	20230711	144400	181702770	9650	9650	9650	9650	1
318	20230711	144300	181693120	9600	9630	9630	9600	32
319	20230711	144200	181384990	9590	9590	9590	9590	0
320	20230711	144100	181384990	9590	9590	9590	9590	0
321	20230711	144000	181384990	9590	9590	9590	9590	0
322	20230711	143900	181384990	9590	9630	9630	9590	102
323	20230711	143800	180402810	9590	9590	9590	9590	0
324	20230711	143700	180402810	9590	9590	9590	9590	10
325	20230711	143600	180306910	9590	9590	9590	9590	0
326	20230711	143500	180306910	9590	9590	9590	9590	0
327	20230711	143400	180306910	9590	9590	9610	9590	532
328	20230711	143300	175197390	9560	9560	9560	9560	0
329	20230711	143200	175197390	9560	9560	9560	9560	0
330	20230711	143100	175197390	9560	9560	9560	9560	0
331	20230711	143000	175197390	9560	9560	9560	9560	2
332	20230711	142900	175178270	9590	9590	9590	9590	0
333	20230711	142800	175178270	9590	9590	9590	9590	0
334	20230711	142700	175178270	9590	9580	9590	9580	5
335	20230711	142600	175130350	9550	9550	9550	9550	0
336	20230711	142500	175130350	9550	9570	9570	9550	40
337	20230711	142400	174747570	9530	9530	9530	9530	0
338	20230711	142300	174747570	9530	9530	9530	9530	0
339	20230711	142200	174747570	9530	9530	9530	9530	0
340	20230711	142100	174747570	9530	9530	9530	9530	0
341	20230711	142000	174747570	9530	9530	9530	9530	0
342	20230711	141900	174747570	9530	9530	9530	9530	0
343	20230711	141800	174747570	9530	9530	9530	9530	0
344	20230711	141700	174747570	9530	9530	9530	9530	100
345	20230711	141600	173794570	9540	9540	9540	9540	54
346	20230711	141500	173279410	9530	9530	9530	9530	1
347	20230711	141400	173269880	9540	9540	9540	9530	228
348	20230711	141300	171094800	9540	9540	9540	9540	51
349	20230711	141200	170608260	9530	9530	9530	9530	0
350	20230711	141100	170608260	9530	9530	9530	9530	0
351	20230711	141000	170608260	9530	9530	9530	9530	0
352	20230711	140900	170608260	9530	9550	9550	9530	29
353	20230711	140800	170331330	9520	9520	9520	9520	0
354	20230711	140700	170331330	9520	9520	9520	9520	0
355	20230711	140600	170331330	9520	9520	9520	9520	0
356	20230711	140500	170331330	9520	9520	9520	9520	0
357	20230711	140400	170331330	9520	9520	9520	9520	0
358	20230711	140300	170331330	9520	9530	9530	9520	395
359	20230711	140200	166570460	9530	9530	9530	9530	4
360	20230711	140100	166532340	9530	9530	9530	9530	0
361	20230711	140000	166532340	9530	9530	9530	9530	2
362	20230711	135900	166513280	9530	9530	9530	9530	0
363	20230711	135800	166513280	9530	9530	9530	9530	0
364	20230711	135700	166513280	9530	9530	9530	9530	0
365	20230711	135600	166513280	9530	9530	9530	9530	0
366	20230711	135500	166513280	9530	9530	9530	9530	0
367	20230711	135400	166513280	9530	9540	9540	9530	291
368	20230711	135300	163737180	9530	9540	9540	9530	35
369	20230711	135200	163403580	9540	9540	9540	9540	0
370	20230711	135100	163403580	9540	9540	9540	9540	10
371	20230711	135000	163308180	9520	9520	9520	9520	0
372	20230711	134900	163308180	9520	9520	9520	9520	0
373	20230711	134800	163308180	9520	9520	9520	9520	0
374	20230711	134700	163308180	9520	9520	9520	9520	3
375	20230711	134600	163279620	9540	9540	9540	9540	20
376	20230711	134500	163088820	9520	9520	9520	9520	2
377	20230711	134400	163069780	9540	9540	9540	9540	1
378	20230711	134300	163060240	9510	9510	9510	9510	0
379	20230711	134200	163060240	9510	9510	9510	9510	0
380	20230711	134100	163060240	9510	9510	9510	9510	57
381	20230711	134000	162518170	9520	9520	9520	9520	0
382	20230711	133900	162518170	9520	9530	9530	9520	21
383	20230711	133800	162318160	9520	9520	9520	9520	10
384	20230711	133700	162222960	9530	9530	9530	9530	0
385	20230711	133600	162222960	9530	9530	9530	9530	0
386	20230711	133500	162222960	9530	9530	9530	9530	0
387	20230711	133400	162222960	9530	9530	9530	9530	0
388	20230711	133300	162222960	9530	9530	9530	9530	0
389	20230711	133200	162222960	9530	9530	9530	9530	0
390	20230711	133100	162222960	9530	9530	9530	9530	1
391	20230711	133000	162213430	9530	9530	9530	9530	10
392	20230711	132900	162118130	9570	9570	9570	9570	0
393	20230711	132800	162118130	9570	9570	9570	9570	0
394	20230711	132700	162118130	9570	9570	9570	9570	0
395	20230711	132600	162118130	9570	9570	9570	9570	0
396	20230711	132500	162118130	9570	9570	9570	9570	0
397	20230711	132400	162118130	9570	9570	9570	9570	0
398	20230711	132300	162118130	9570	9570	9570	9570	0
399	20230711	132200	162118130	9570	9570	9570	9570	0
400	20230711	132100	162118130	9570	9570	9570	9570	0
401	20230711	132000	162118130	9570	9570	9570	9570	1
402	20230711	131900	162108560	9560	9560	9560	9560	1
403	20230711	131800	162099000	9560	9560	9560	9560	0
404	20230711	131700	162099000	9560	9560	9560	9560	0
405	20230711	131600	162099000	9560	9560	9560	9560	0
406	20230711	131500	162099000	9560	9560	9560	9560	0
407	20230711	131400	162099000	9560	9560	9560	9560	0
408	20230711	131300	162099000	9560	9560	9560	9560	0
409	20230711	131200	162099000	9560	9560	9560	9560	0
410	20230711	131100	162099000	9560	9560	9560	9560	0
411	20230711	131000	162099000	9560	9560	9560	9560	0
412	20230711	130900	162099000	9560	9560	9560	9560	0
413	20230711	130800	162099000	9560	9560	9560	9560	1
414	20230711	130700	162089440	9510	9510	9510	9510	2
415	20230711	130600	162070420	9510	9510	9510	9510	0
416	20230711	130500	162070420	9510	9510	9510	9510	0
417	20230711	130400	162070420	9510	9510	9510	9510	0
418	20230711	130300	162070420	9510	9510	9510	9510	0
419	20230711	130200	162070420	9510	9520	9520	9510	20
420	20230711	130100	161880140	9580	9580	9580	9580	0
421	20230711	130000	161880140	9580	9520	9580	9520	2
422	20230711	125900	161861040	9520	9520	9520	9520	0
423	20230711	125800	161861040	9520	9550	9550	9520	199
424	20230711	125700	159963920	9550	9550	9550	9550	0
425	20230711	125600	159963920	9550	9550	9550	9550	0
426	20230711	125500	159963920	9550	9550	9550	9550	0
427	20230711	125400	159963920	9550	9570	9570	9550	113
428	20230711	125300	158883560	9560	9560	9560	9560	0
429	20230711	125200	158883560	9560	9560	9560	9560	0
430	20230711	125100	158883560	9560	9560	9560	9560	0
431	20230711	125000	158883560	9560	9560	9560	9560	0
432	20230711	124900	158883560	9560	9560	9560	9560	1
433	20230711	124800	158874000	9590	9590	9590	9590	0
434	20230711	124700	158874000	9590	9590	9590	9590	0
435	20230711	124600	158874000	9590	9590	9590	9590	2
436	20230711	124500	158854820	9590	9590	9590	9590	2
437	20230711	124400	158835640	9590	9590	9590	9590	0
438	20230711	124300	158835640	9590	9570	9590	9570	13
439	20230711	124200	158711030	9570	9570	9570	9570	0
440	20230711	124100	158711030	9570	9570	9570	9570	0
441	20230711	124000	158711030	9570	9570	9570	9570	0
442	20230711	123900	158711030	9570	9570	9570	9570	0
443	20230711	123800	158711030	9570	9570	9570	9570	0
444	20230711	123700	158711030	9570	9570	9570	9570	0
445	20230711	123600	158711030	9570	9570	9570	9570	0
446	20230711	123500	158711030	9570	9570	9570	9570	1
447	20230711	123400	158701460	9560	9560	9560	9560	0
448	20230711	123300	158701460	9560	9560	9560	9560	0
449	20230711	123200	158701460	9560	9560	9560	9560	1
450	20230711	123100	158691900	9560	9560	9560	9560	0
451	20230711	123000	158691900	9560	9560	9560	9560	0
452	20230711	122900	158691900	9560	9560	9560	9560	0
453	20230711	122800	158691900	9560	9570	9570	9560	9
454	20230711	122700	158605820	9570	9570	9570	9570	0
455	20230711	122600	158605820	9570	9570	9570	9570	0
456	20230711	122500	158605820	9570	9570	9570	9570	0
457	20230711	122400	158605820	9570	9570	9570	9570	0
458	20230711	122300	158605820	9570	9570	9570	9570	0
459	20230711	122200	158605820	9570	9570	9570	9570	0
460	20230711	122100	158605820	9570	9570	9570	9570	0
461	20230711	122000	158605820	9570	9570	9570	9570	0
462	20230711	121900	158605820	9570	9570	9570	9570	0
463	20230711	121800	158605820	9570	9570	9570	9570	0
464	20230711	121700	158605820	9570	9570	9570	9570	0
465	20230711	121600	158605820	9570	9570	9570	9570	0
466	20230711	121500	158605820	9570	9570	9570	9570	0
467	20230711	121400	158605820	9570	9570	9570	9570	0
468	20230711	121300	158605820	9570	9570	9570	9570	0
469	20230711	121200	158605820	9570	9570	9570	9570	0
470	20230711	121100	158605820	9570	9570	9570	9570	0
471	20230711	121000	158605820	9570	9570	9570	9570	59
472	20230711	120900	158041190	9570	9570	9570	9570	0
473	20230711	120800	158041190	9570	9570	9570	9570	0
474	20230711	120700	158041190	9570	9570	9570	9570	0
475	20230711	120600	158041190	9570	9570	9570	9570	0
476	20230711	120500	158041190	9570	9570	9570	9570	24
477	20230711	120400	157811510	9570	9570	9570	9570	0
478	20230711	120300	157811510	9570	9570	9570	9570	35
479	20230711	120200	157476560	9570	9570	9570	9570	0
480	20230711	120100	157476560	9570	9570	9570	9570	0
481	20230711	120000	157476560	9570	9570	9570	9570	4
482	20230711	115900	157438280	9570	9570	9570	9570	0
483	20230711	115800	157438280	9570	9570	9570	9570	0
484	20230711	115700	157438280	9570	9570	9570	9570	0
485	20230711	115600	157438280	9570	9580	9580	9570	90
486	20230711	115500	156576100	9580	9590	9590	9580	510
487	20230711	115400	151685350	9590	9590	9590	9590	0
488	20230711	115300	151685350	9590	9590	9590	9590	0
489	20230711	115200	151685350	9590	9610	9610	9590	104
490	20230711	115100	150685950	9600	9600	9600	9600	27
491	20230711	115000	150426750	9600	9600	9600	9600	10
492	20230711	114900	150330750	9600	9600	9600	9600	0
493	20230711	114800	150330750	9600	9600	9600	9600	25
494	20230711	114700	150090750	9600	9600	9600	9600	0
495	20230711	114600	150090750	9600	9600	9600	9600	0
496	20230711	114500	150090750	9600	9600	9600	9600	1
497	20230711	114400	150081150	9580	9580	9580	9580	0
498	20230711	114300	150081150	9580	9580	9580	9580	5
499	20230711	114200	150033250	9580	9580	9580	9580	0
500	20230711	114100	150033250	9580	9580	9580	9580	511
501	20230711	114000	145137870	9580	9580	9580	9580	0
502	20230711	113900	145137870	9580	9580	9580	9580	0
503	20230711	113800	145137870	9580	9580	9580	9580	0
504	20230711	113700	145137870	9580	9580	9580	9580	0
505	20230711	113600	145137870	9580	9580	9580	9580	20
506	20230711	113500	144946270	9580	9580	9580	9580	0
507	20230711	113400	144946270	9580	9580	9580	9580	10
508	20230711	113300	144850470	9580	9580	9580	9580	0
509	20230711	113200	144850470	9580	9580	9580	9580	0
510	20230711	113100	144850470	9580	9580	9580	9580	63
511	20230711	113000	144246930	9580	9580	9580	9580	0
512	20230711	112900	144246930	9580	9580	9580	9580	0
513	20230711	112800	144246930	9580	9580	9580	9580	0
514	20230711	112700	144246930	9580	9580	9580	9580	0
515	20230711	112600	144246930	9580	9580	9580	9580	0
516	20230711	112500	144246930	9580	9580	9580	9580	0
517	20230711	112400	144246930	9580	9580	9580	9580	0
518	20230711	112300	144246930	9580	9580	9580	9580	0
519	20230711	112200	144246930	9580	9580	9580	9580	0
520	20230711	112100	144246930	9580	9580	9580	9580	5
521	20230711	112000	144199030	9580	9580	9580	9580	0
522	20230711	111900	144199030	9580	9590	9590	9580	102
523	20230711	111800	143221150	9590	9590	9590	9590	0
524	20230711	111700	143221150	9590	9590	9590	9590	22
525	20230711	111600	143010170	9580	9580	9580	9580	0
526	20230711	111500	143010170	9580	9580	9580	9580	0
527	20230711	111400	143010170	9580	9580	9580	9580	0
528	20230711	111300	143010170	9580	9580	9580	9580	0
529	20230711	111200	143010170	9580	9580	9580	9580	0
530	20230711	111100	143010170	9580	9590	9590	9580	51
531	20230711	111000	142521090	9580	9580	9580	9580	0
532	20230711	110900	142521090	9580	9580	9580	9580	0
533	20230711	110800	142521090	9580	9580	9580	9580	0
534	20230711	110700	142521090	9580	9580	9580	9580	0
535	20230711	110600	142521090	9580	9580	9580	9580	0
536	20230711	110500	142521090	9580	9600	9600	9580	399
537	20230711	110400	138697320	9600	9600	9600	9600	1
538	20230711	110300	138687720	9610	9610	9610	9610	4
539	20230711	110200	138649280	9600	9600	9600	9600	0
540	20230711	110100	138649280	9600	9600	9600	9600	7
541	20230711	110000	138582080	9580	9580	9580	9580	10
542	20230711	105900	138486280	9560	9560	9560	9560	0
543	20230711	105800	138486280	9560	9570	9580	9560	252
544	20230711	105700	136072950	9550	9570	9570	9550	32
545	20230711	105600	135766970	9570	9570	9570	9570	10
546	20230711	105500	135671270	9570	9570	9570	9570	1
547	20230711	105400	135661700	9550	9550	9550	9550	0
548	20230711	105300	135661700	9550	9550	9550	9550	82
549	20230711	105200	134878600	9550	9580	9580	9550	103
550	20230711	105100	133891950	9560	9560	9560	9560	0
551	20230711	105000	133891950	9560	9570	9570	9550	1036
552	20230711	104900	123977790	9570	9570	9570	9560	266
553	20230711	104800	121433560	9580	9580	9580	9580	0
554	20230711	104700	121433560	9580	9580	9580	9580	0
555	20230711	104600	121433560	9580	9580	9580	9580	0
556	20230711	104500	121433560	9580	9580	9580	9570	500
557	20230711	104400	116643640	9580	9580	9580	9580	10
558	20230711	104300	116547840	9570	9580	9590	9570	584
559	20230711	104200	110948320	9580	9590	9590	9580	157
560	20230711	104100	109442710	9590	9590	9590	9590	11
561	20230711	104000	109337220	9590	9590	9590	9590	0
562	20230711	103900	109337220	9590	9590	9590	9590	0
563	20230711	103800	109337220	9590	9590	9590	9590	7
564	20230711	103700	109270090	9590	9590	9590	9590	7
565	20230711	103600	109202960	9590	9590	9590	9590	84
566	20230711	103500	108397400	9600	9600	9600	9600	0
567	20230711	103400	108397400	9600	9600	9600	9600	4
568	20230711	103300	108359000	9600	9600	9600	9600	0
569	20230711	103200	108359000	9600	9600	9600	9600	8
570	20230711	103100	108282200	9610	9610	9610	9610	0
571	20230711	103000	108282200	9610	9610	9610	9610	0
572	20230711	102900	108282200	9610	9610	9610	9610	0
573	20230711	102800	108282200	9610	9610	9610	9610	0
574	20230711	102700	108282200	9610	9610	9610	9610	51
575	20230711	102600	107792090	9610	9610	9610	9610	0
576	20230711	102500	107792090	9610	9610	9610	9610	8
577	20230711	102400	107715210	9610	9610	9610	9610	8
578	20230711	102300	107638330	9610	9610	9610	9610	0
579	20230711	102200	107638330	9610	9610	9610	9610	460
580	20230711	102100	103217730	9630	9620	9630	9620	19
581	20230711	102000	103034770	9620	9620	9620	9620	0
582	20230711	101900	103034770	9620	9620	9620	9620	0
583	20230711	101800	103034770	9620	9650	9650	9620	275
584	20230711	101700	100384560	9640	9640	9640	9640	0
585	20230711	101600	100384560	9640	9640	9640	9640	0
586	20230711	101500	100384560	9640	9640	9640	9640	0
587	20230711	101400	100384560	9640	9640	9640	9640	19
588	20230711	101300	100201400	9610	9610	9610	9610	1
589	20230711	101200	100191790	9610	9600	9640	9600	28
590	20230711	101100	99922450	9600	9600	9600	9600	0
591	20230711	101000	99922450	9600	9600	9600	9600	348
592	20230711	100900	96581650	9650	9650	9650	9650	0
593	20230711	100800	96581650	9650	9650	9650	9650	0
594	20230711	100700	96581650	9650	9650	9650	9650	0
595	20230711	100600	96581650	9650	9650	9650	9650	1
596	20230711	100500	96572000	9580	9580	9580	9580	2
597	20230711	100400	96552840	9590	9590	9590	9590	0
598	20230711	100300	96552840	9590	9590	9590	9590	0
599	20230711	100200	96552840	9590	9590	9590	9590	242
600	20230711	100100	94232060	9590	9590	9590	9590	0
601	20230711	100000	94232060	9590	9600	9600	9580	176
602	20230711	095900	92543430	9590	9610	9610	9590	30
603	20230711	095800	92255330	9660	9680	9680	9660	443
604	20230711	095700	87975850	9680	9680	9680	9680	5
605	20230711	095600	87927450	9690	9690	9690	9690	0
606	20230711	095500	87927450	9690	9680	9690	9680	81
607	20230711	095400	87142750	9680	9680	9680	9680	0
608	20230711	095300	87142750	9680	9680	9680	9680	0
609	20230711	095200	87142750	9680	9680	9680	9680	0
610	20230711	095100	87142750	9680	9680	9680	9680	76
611	20230711	095000	86407070	9680	9660	9680	9660	2
612	20230711	094900	86387730	9660	9680	9680	9660	237
613	20230711	094800	84094850	9680	9680	9680	9680	0
614	20230711	094700	84094850	9680	9680	9680	9680	1
615	20230711	094600	84085170	9680	9680	9680	9680	10
616	20230711	094500	83988370	9680	9680	9680	9680	12
617	20230711	094400	83872210	9680	9680	9680	9680	0
618	20230711	094300	83872210	9680	9680	9680	9680	0
619	20230711	094200	83872210	9680	9680	9680	9680	4
620	20230711	094100	83833490	9650	9650	9650	9650	52
621	20230711	094000	83331690	9680	9680	9680	9680	12
622	20230711	093900	83215530	9650	9650	9650	9650	0
623	20230711	093800	83215530	9650	9680	9680	9650	102
624	20230711	093700	82228230	9680	9680	9680	9680	5
625	20230711	093600	82179830	9700	9700	9700	9700	12
626	20230711	093500	82063430	9700	9700	9700	9700	1
627	20230711	093400	82053730	9700	9700	9700	9700	1
628	20230711	093300	82044030	9670	9670	9670	9670	146
629	20230711	093200	80632210	9670	9680	9680	9670	405
630	20230711	093100	76715660	9700	9710	9710	9700	15
631	20230711	093000	76570050	9700	9690	9710	9670	459
632	20230711	092900	72118030	9690	9640	9690	9640	150
633	20230711	092800	70671940	9700	9640	9700	9640	6
634	20230711	092700	70613880	9640	9640	9640	9640	86
635	20230711	092600	69784840	9700	9690	9700	9690	110
636	20230711	092500	68718740	9690	9690	9690	9690	0
637	20230711	092400	68718740	9690	9690	9690	9690	0
638	20230711	092300	68718740	9690	9690	9690	9690	0
639	20230711	092200	68718740	9690	9690	9690	9690	1
640	20230711	092100	68709050	9690	9690	9690	9690	14
641	20230711	092000	68573390	9690	9660	9690	9620	618
642	20230711	091900	62617060	9700	9690	9700	9690	1000
643	20230711	091800	52919970	9660	9690	9690	9660	25
644	20230711	091700	52678440	9690	9700	9700	9690	262
645	20230711	091600	50137200	9690	9650	9690	9650	876
646	20230711	091500	41663990	9610	9640	9650	9610	491
647	20230711	091400	36927200	9580	9630	9630	9580	536
648	20230711	091300	31790520	9550	9610	9610	9550	91
649	20230711	091200	30921170	9630	9630	9630	9630	5
650	20230711	091100	30873020	9630	9620	9630	9610	736
651	20230711	091000	23791450	9610	9590	9610	9550	941
652	20230711	090900	14749670	9550	9580	9580	9550	15
653	20230711	090800	14606080	9550	9550	9550	9550	0
654	20230711	090700	14606080	9550	9610	9610	9550	386
655	20230711	090600	10919080	9610	9610	9610	9610	12
656	20230711	090500	10803760	9620	9620	9620	9620	5
657	20230711	090400	10755660	9630	9630	9630	9630	0
658	20230711	090300	10755660	9630	9580	9630	9530	476
659	20230711	090200	6190570	9520	9560	9560	9510	41
660	20230711	090100	5800230	9560	9490	9560	9490	119
661	20230711	090000	4670070	9580	9480	9580	9470	492