KissMeData/123420/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	200300	182163930	9690	9690	9690	9690	514
3	20230712	200200	182163930	9690	9690	9690	9690	0
4	20230712	200100	182163930	9690	9690	9690	9690	0
5	20230712	200000	182163930	9690	9690	9690	9690	0
6	20230712	195900	182163930	9690	9690	9690	9690	0
7	20230712	195800	182163930	9690	9690	9690	9690	0
8	20230712	195700	182163930	9690	9690	9690	9690	0
9	20230712	195600	182163930	9690	9690	9690	9690	0
10	20230712	195500	182163930	9690	9690	9690	9690	0
11	20230712	195400	182163930	9690	9690	9690	9690	0
12	20230712	195300	182163930	9690	9690	9690	9690	0
13	20230712	195200	182163930	9690	9690	9690	9690	0
14	20230712	195100	182163930	9690	9690	9690	9690	0
15	20230712	195000	182163930	9690	9690	9690	9690	0
16	20230712	194900	182163930	9690	9690	9690	9690	0
17	20230712	194800	182163930	9690	9690	9690	9690	0
18	20230712	194700	182163930	9690	9690	9690	9690	0
19	20230712	194600	182163930	9690	9690	9690	9690	0
20	20230712	194500	182163930	9690	9690	9690	9690	0
21	20230712	194400	182163930	9690	9690	9690	9690	0
22	20230712	194300	182163930	9690	9690	9690	9690	0
23	20230712	194200	182163930	9690	9690	9690	9690	0
24	20230712	194100	182163930	9690	9690	9690	9690	0
25	20230712	194000	182163930	9690	9690	9690	9690	0
26	20230712	193900	182163930	9690	9690	9690	9690	0
27	20230712	193800	182163930	9690	9690	9690	9690	0
28	20230712	193700	182163930	9690	9690	9690	9690	0
29	20230712	193600	182163930	9690	9690	9690	9690	0
30	20230712	193500	182163930	9690	9690	9690	9690	0
31	20230712	193400	182163930	9690	9690	9690	9690	0
32	20230712	193300	182163930	9690	9690	9690	9690	514
33	20230712	193200	182163930	9690	9690	9690	9690	0
34	20230712	193100	182163930	9690	9690	9690	9690	0
35	20230712	193000	182163930	9690	9690	9690	9690	0
36	20230712	192900	182163930	9690	9690	9690	9690	0
37	20230712	192800	182163930	9690	9690	9690	9690	0
38	20230712	192700	182163930	9690	9690	9690	9690	0
39	20230712	192600	182163930	9690	9690	9690	9690	0
40	20230712	192500	182163930	9690	9690	9690	9690	0
41	20230712	192400	182163930	9690	9690	9690	9690	0
42	20230712	192300	182163930	9690	9690	9690	9690	0
43	20230712	192200	182163930	9690	9690	9690	9690	0
44	20230712	192100	182163930	9690	9690	9690	9690	0
45	20230712	192000	182163930	9690	9690	9690	9690	0
46	20230712	191900	182163930	9690	9690	9690	9690	0
47	20230712	191800	182163930	9690	9690	9690	9690	0
48	20230712	191700	182163930	9690	9690	9690	9690	0
49	20230712	191600	182163930	9690	9690	9690	9690	0
50	20230712	191500	182163930	9690	9690	9690	9690	0
51	20230712	191400	182163930	9690	9690	9690	9690	0
52	20230712	191300	182163930	9690	9690	9690	9690	0
53	20230712	191200	182163930	9690	9690	9690	9690	0
54	20230712	191100	182163930	9690	9690	9690	9690	0
55	20230712	191000	182163930	9690	9690	9690	9690	0
56	20230712	190900	182163930	9690	9690	9690	9690	0
57	20230712	190800	182163930	9690	9690	9690	9690	0
58	20230712	190700	182163930	9690	9690	9690	9690	0
59	20230712	190600	182163930	9690	9690	9690	9690	0
60	20230712	190500	182163930	9690	9690	9690	9690	0
61	20230712	190400	182163930	9690	9690	9690	9690	0
62	20230712	190300	182163930	9690	9690	9690	9690	514
63	20230712	190200	182163930	9690	9690	9690	9690	0
64	20230712	190100	182163930	9690	9690	9690	9690	0
65	20230712	190000	182163930	9690	9690	9690	9690	0
66	20230712	185900	182163930	9690	9690	9690	9690	0
67	20230712	185800	182163930	9690	9690	9690	9690	0
68	20230712	185700	182163930	9690	9690	9690	9690	0
69	20230712	185600	182163930	9690	9690	9690	9690	0
70	20230712	185500	182163930	9690	9690	9690	9690	0
71	20230712	185400	182163930	9690	9690	9690	9690	0
72	20230712	185300	182163930	9690	9690	9690	9690	0
73	20230712	185200	182163930	9690	9690	9690	9690	0
74	20230712	185100	182163930	9690	9690	9690	9690	0
75	20230712	185000	182163930	9690	9690	9690	9690	0
76	20230712	184900	182163930	9690	9690	9690	9690	0
77	20230712	184800	182163930	9690	9690	9690	9690	0
78	20230712	184700	182163930	9690	9690	9690	9690	0
79	20230712	184600	182163930	9690	9690	9690	9690	0
80	20230712	184500	182163930	9690	9690	9690	9690	0
81	20230712	184400	182163930	9690	9690	9690	9690	0
82	20230712	184300	182163930	9690	9690	9690	9690	0
83	20230712	184200	182163930	9690	9690	9690	9690	0
84	20230712	184100	182163930	9690	9690	9690	9690	0
85	20230712	184000	182163930	9690	9690	9690	9690	0
86	20230712	183900	182163930	9690	9690	9690	9690	0
87	20230712	183800	182163930	9690	9690	9690	9690	0
88	20230712	183700	182163930	9690	9690	9690	9690	0
89	20230712	183600	182163930	9690	9690	9690	9690	0
90	20230712	183500	182163930	9690	9690	9690	9690	0
91	20230712	183400	182163930	9690	9690	9690	9690	0
92	20230712	183300	182163930	9690	9690	9690	9690	514
93	20230712	183200	182163930	9690	9690	9690	9690	0
94	20230712	183100	182163930	9690	9690	9690	9690	0
95	20230712	183000	182163930	9690	9690	9690	9690	0
96	20230712	182900	182163930	9690	9690	9690	9690	0
97	20230712	182800	182163930	9690	9690	9690	9690	0
98	20230712	182700	182163930	9690	9690	9690	9690	0
99	20230712	182600	182163930	9690	9690	9690	9690	0
100	20230712	182500	182163930	9690	9690	9690	9690	0
101	20230712	182400	182163930	9690	9690	9690	9690	0
102	20230712	182300	182163930	9690	9690	9690	9690	0
103	20230712	182200	182163930	9690	9690	9690	9690	0
104	20230712	182100	182163930	9690	9690	9690	9690	0
105	20230712	182000	182163930	9690	9690	9690	9690	0
106	20230712	181900	182163930	9690	9690	9690	9690	0
107	20230712	181800	182163930	9690	9690	9690	9690	0
108	20230712	181700	182163930	9690	9690	9690	9690	0
109	20230712	181600	182163930	9690	9690	9690	9690	0
110	20230712	181500	182163930	9690	9690	9690	9690	0
111	20230712	181400	182163930	9690	9690	9690	9690	0
112	20230712	181300	182163930	9690	9690	9690	9690	0
113	20230712	181200	182163930	9690	9690	9690	9690	0
114	20230712	181100	182163930	9690	9690	9690	9690	0
115	20230712	181000	182163930	9690	9690	9690	9690	0
116	20230712	180900	182163930	9690	9690	9690	9690	0
117	20230712	180800	182163930	9690	9690	9690	9690	0
118	20230712	180700	182163930	9690	9690	9690	9690	0
119	20230712	180600	182163930	9690	9690	9690	9690	0
120	20230712	180500	182163930	9690	9690	9690	9690	0
121	20230712	180400	182163930	9690	9690	9690	9690	0
122	20230712	180300	182163930	9690	9690	9690	9690	514
123	20230712	180200	182163930	9690	9690	9690	9690	0
124	20230712	180100	182163930	9690	9690	9690	9690	0
125	20230712	180000	182163930	9690	9690	9690	9690	0
126	20230712	175900	182163930	9690	9690	9690	9690	0
127	20230712	175800	182163930	9690	9690	9690	9690	0
128	20230712	175700	182163930	9690	9690	9690	9690	0
129	20230712	175600	182163930	9690	9690	9690	9690	0
130	20230712	175500	182163930	9690	9690	9690	9690	0
131	20230712	175400	182163930	9690	9690	9690	9690	0
132	20230712	175300	182163930	9690	9690	9690	9690	0
133	20230712	175200	182163930	9690	9690	9690	9690	0
134	20230712	175100	182163930	9690	9690	9690	9690	0
135	20230712	175000	182163930	9690	9690	9690	9690	0
136	20230712	174900	182163930	9690	9690	9690	9690	0
137	20230712	174800	182163930	9690	9690	9690	9690	0
138	20230712	174700	182163930	9690	9690	9690	9690	0
139	20230712	174600	182163930	9690	9690	9690	9690	0
140	20230712	174500	182163930	9690	9690	9690	9690	0
141	20230712	174400	182163930	9690	9690	9690	9690	0
142	20230712	174300	182163930	9690	9690	9690	9690	0
143	20230712	174200	182163930	9690	9690	9690	9690	0
144	20230712	174100	182163930	9690	9690	9690	9690	0
145	20230712	174000	182163930	9690	9690	9690	9690	0
146	20230712	173900	182163930	9690	9690	9690	9690	0
147	20230712	173800	182163930	9690	9690	9690	9690	0
148	20230712	173700	182163930	9690	9690	9690	9690	0
149	20230712	173600	182163930	9690	9690	9690	9690	0
150	20230712	173500	182163930	9690	9690	9690	9690	0
151	20230712	173400	182163930	9690	9690	9690	9690	0
152	20230712	173300	182163930	9690	9690	9690	9690	514
153	20230712	173200	182163930	9690	9690	9690	9690	0
154	20230712	173100	182163930	9690	9690	9690	9690	0
155	20230712	173000	182163930	9690	9690	9690	9690	0
156	20230712	172900	182163930	9690	9690	9690	9690	0
157	20230712	172800	182163930	9690	9690	9690	9690	0
158	20230712	172700	182163930	9690	9690	9690	9690	0
159	20230712	172600	182163930	9690	9690	9690	9690	0
160	20230712	172500	182163930	9690	9690	9690	9690	0
161	20230712	172400	182163930	9690	9690	9690	9690	0
162	20230712	172300	182163930	9690	9690	9690	9690	0
163	20230712	172200	182163930	9690	9690	9690	9690	0
164	20230712	172100	182163930	9690	9690	9690	9690	0
165	20230712	172000	182163930	9690	9690	9690	9690	0
166	20230712	171900	182163930	9690	9690	9690	9690	0
167	20230712	171800	182163930	9690	9690	9690	9690	0
168	20230712	171700	182163930	9690	9690	9690	9690	0
169	20230712	171600	182163930	9690	9690	9690	9690	0
170	20230712	171500	182163930	9690	9690	9690	9690	0
171	20230712	171400	182163930	9690	9690	9690	9690	0
172	20230712	171300	182163930	9690	9690	9690	9690	0
173	20230712	171200	182163930	9690	9690	9690	9690	0
174	20230712	171100	182163930	9690	9690	9690	9690	0
175	20230712	171000	182163930	9690	9690	9690	9690	0
176	20230712	170900	182163930	9690	9690	9690	9690	0
177	20230712	170800	182163930	9690	9690	9690	9690	0
178	20230712	170700	182163930	9690	9690	9690	9690	0
179	20230712	170600	182163930	9690	9690	9690	9690	0
180	20230712	170500	182163930	9690	9690	9690	9690	0
181	20230712	170400	182163930	9690	9690	9690	9690	0
182	20230712	170300	182163930	9690	9690	9690	9690	514
183	20230712	170200	182163930	9690	9690	9690	9690	0
184	20230712	170100	182163930	9690	9690	9690	9690	0
185	20230712	170000	182163930	9690	9690	9690	9690	0
186	20230712	165900	182163930	9690	9690	9690	9690	0
187	20230712	165800	182163930	9690	9690	9690	9690	0
188	20230712	165700	182163930	9690	9690	9690	9690	0
189	20230712	165600	182163930	9690	9690	9690	9690	0
190	20230712	165500	182163930	9690	9690	9690	9690	0
191	20230712	165400	182163930	9690	9690	9690	9690	0
192	20230712	165300	182163930	9690	9690	9690	9690	0
193	20230712	165200	182163930	9690	9690	9690	9690	0
194	20230712	165100	182163930	9690	9690	9690	9690	0
195	20230712	165000	182163930	9690	9690	9690	9690	0
196	20230712	164900	182163930	9690	9690	9690	9690	0
197	20230712	164800	182163930	9690	9690	9690	9690	0
198	20230712	164700	182163930	9690	9690	9690	9690	0
199	20230712	164600	182163930	9690	9690	9690	9690	0
200	20230712	164500	182163930	9690	9690	9690	9690	0
201	20230712	164400	182163930	9690	9690	9690	9690	0
202	20230712	164300	182163930	9690	9690	9690	9690	0
203	20230712	164200	182163930	9690	9690	9690	9690	0
204	20230712	164100	182163930	9690	9690	9690	9690	0
205	20230712	164000	182163930	9690	9690	9690	9690	0
206	20230712	163900	182163930	9690	9690	9690	9690	0
207	20230712	163800	182163930	9690	9690	9690	9690	0
208	20230712	163700	182163930	9690	9690	9690	9690	0
209	20230712	163600	182163930	9690	9690	9690	9690	0
210	20230712	163500	182163930	9690	9690	9690	9690	0
211	20230712	163400	182163930	9690	9690	9690	9690	0
212	20230712	163300	182163930	9690	9690	9690	9690	514
213	20230712	163200	182163930	9690	9690	9690	9690	0
214	20230712	163100	182163930	9690	9690	9690	9690	0
215	20230712	163000	182163930	9690	9690	9690	9690	0
216	20230712	162900	182163930	9690	9690	9690	9690	0
217	20230712	162800	182163930	9690	9690	9690	9690	0
218	20230712	162700	182163930	9690	9690	9690	9690	0
219	20230712	162600	182163930	9690	9690	9690	9690	0
220	20230712	162500	182163930	9690	9690	9690	9690	0
221	20230712	162400	182163930	9690	9690	9690	9690	0
222	20230712	162300	182163930	9690	9690	9690	9690	0
223	20230712	162200	182163930	9690	9690	9690	9690	0
224	20230712	162100	182163930	9690	9690	9690	9690	0
225	20230712	162000	182163930	9690	9690	9690	9690	0
226	20230712	161900	182163930	9690	9690	9690	9690	0
227	20230712	161800	182163930	9690	9690	9690	9690	0
228	20230712	161700	182163930	9690	9690	9690	9690	0
229	20230712	161600	182163930	9690	9690	9690	9690	0
230	20230712	161500	182163930	9690	9690	9690	9690	0
231	20230712	161400	182163930	9690	9690	9690	9690	0
232	20230712	161300	182163930	9690	9690	9690	9690	0
233	20230712	161200	182163930	9690	9690	9690	9690	0
234	20230712	161100	182163930	9690	9690	9690	9690	0
235	20230712	161000	182163930	9690	9690	9690	9690	0
236	20230712	160900	182163930	9690	9690	9690	9690	0
237	20230712	160800	182163930	9690	9690	9690	9690	0
238	20230712	160700	182163930	9690	9690	9690	9690	0
239	20230712	160600	182163930	9690	9690	9690	9690	0
240	20230712	160500	182163930	9690	9690	9690	9690	0
241	20230712	160400	182163930	9690	9690	9690	9690	0
242	20230712	160300	182163930	9690	9690	9690	9690	514
243	20230712	160200	182163930	9690	9690	9690	9690	0
244	20230712	160100	182163930	9690	9690	9690	9690	0
245	20230712	160000	182163930	9690	9690	9690	9690	0
246	20230712	155900	182163930	9690	9690	9690	9690	0
247	20230712	155800	182163930	9690	9690	9690	9690	0
248	20230712	155700	182163930	9690	9690	9690	9690	0
249	20230712	155600	182163930	9690	9690	9690	9690	0
250	20230712	155500	182163930	9690	9690	9690	9690	0
251	20230712	155400	182163930	9690	9690	9690	9690	0
252	20230712	155300	182163930	9690	9690	9690	9690	0
253	20230712	155200	182163930	9690	9690	9690	9690	0
254	20230712	155100	182163930	9690	9690	9690	9690	0
255	20230712	155000	182163930	9690	9690	9690	9690	0
256	20230712	154900	182163930	9690	9690	9690	9690	0
257	20230712	154800	182163930	9690	9690	9690	9690	0
258	20230712	154700	182163930	9690	9690	9690	9690	0
259	20230712	154600	182163930	9690	9690	9690	9690	0
260	20230712	154500	182163930	9690	9690	9690	9690	0
261	20230712	154400	182163930	9690	9690	9690	9690	0
262	20230712	154300	182163930	9690	9690	9690	9690	0
263	20230712	154200	182163930	9690	9690	9690	9690	0
264	20230712	154100	182163930	9690	9690	9690	9690	0
265	20230712	154000	182163930	9690	9690	9690	9690	0
266	20230712	153900	182163930	9690	9690	9690	9690	0
267	20230712	153800	182163930	9690	9690	9690	9690	0
268	20230712	153700	182163930	9690	9690	9690	9690	0
269	20230712	153600	182163930	9690	9690	9690	9690	0
270	20230712	153500	182163930	9690	9690	9690	9690	0
271	20230712	153400	182163930	9690	9690	9690	9690	0
272	20230712	153300	182163930	9690	9690	9690	9690	514
273	20230712	153200	182163930	9690	9690	9690	9690	0
274	20230712	153100	182163930	9690	9690	9690	9690	0
275	20230712	153000	182163930	9690	9690	9690	9690	514
276	20230712	152900	177183270	9690	9690	9690	9690	0
277	20230712	152800	177183270	9690	9690	9690	9690	0
278	20230712	152700	177183270	9690	9690	9690	9690	0
279	20230712	152600	177183270	9690	9690	9690	9690	0
280	20230712	152500	177183270	9690	9690	9690	9690	0
281	20230712	152400	177183270	9690	9690	9690	9690	0
282	20230712	152300	177183270	9690	9690	9690	9690	0
283	20230712	152200	177183270	9690	9690	9690	9690	0
284	20230712	152100	177183270	9690	9690	9690	9690	0
285	20230712	152000	177183270	9690	9690	9690	9690	0
286	20230712	151900	177183270	9690	9680	9690	9630	26
287	20230712	151800	176932520	9690	9690	9690	9690	0
288	20230712	151700	176932520	9690	9690	9690	9690	1
289	20230712	151600	176922830	9690	9660	9690	9630	253
290	20230712	151500	174486240	9670	9680	9680	9670	6
291	20230712	151400	174428210	9690	9680	9690	9680	6
292	20230712	151300	174370120	9690	9680	9690	9680	16
293	20230712	151200	174215230	9680	9680	9680	9680	5
294	20230712	151100	174166830	9690	9690	9690	9690	1
295	20230712	151000	174157140	9690	9690	9690	9690	7
296	20230712	150900	174089310	9700	9700	9700	9700	1
297	20230712	150800	174079610	9700	9700	9700	9700	1
298	20230712	150700	174069910	9690	9690	9690	9690	1
299	20230712	150600	174060220	9690	9690	9690	9690	0
300	20230712	150500	174060220	9690	9690	9690	9690	0
301	20230712	150400	174060220	9690	9700	9700	9690	21
302	20230712	150300	173856630	9690	9690	9690	9690	5
303	20230712	150200	173808180	9690	9670	9690	9670	12
304	20230712	150100	173692120	9670	9670	9670	9670	1
305	20230712	150000	173682450	9660	9660	9660	9660	0
306	20230712	145900	173682450	9660	9660	9660	9660	13
307	20230712	145800	173556870	9600	9670	9670	9600	79
308	20230712	145700	172796230	9650	9650	9650	9650	1
309	20230712	145600	172786580	9670	9670	9670	9660	103
310	20230712	145500	171790590	9690	9690	9690	9690	1
311	20230712	145400	171780900	9670	9700	9700	9670	4
312	20230712	145300	171742190	9690	9690	9690	9690	0
313	20230712	145200	171742190	9690	9690	9690	9690	3
314	20230712	145100	171713120	9690	9690	9690	9690	97
315	20230712	145000	170773190	9690	9690	9690	9690	10
316	20230712	144900	170676290	9670	9670	9670	9670	10
317	20230712	144800	170579590	9670	9670	9670	9670	0
318	20230712	144700	170579590	9670	9690	9690	9670	5
319	20230712	144600	170531220	9650	9650	9650	9650	1
320	20230712	144500	170521570	9690	9690	9690	9690	0
321	20230712	144400	170521570	9690	9690	9690	9690	0
322	20230712	144300	170521570	9690	9690	9690	9690	0
323	20230712	144200	170521570	9690	9690	9690	9690	1
324	20230712	144100	170511880	9690	9690	9690	9690	2
325	20230712	144000	170492500	9690	9690	9690	9690	0
326	20230712	143900	170492500	9690	9640	9690	9640	29
327	20230712	143800	170212360	9640	9670	9670	9640	77
328	20230712	143700	169467800	9670	9670	9670	9670	0
329	20230712	143600	169467800	9670	9640	9670	9640	1206
330	20230712	143500	157836170	9640	9600	9640	9600	4
331	20230712	143400	157797730	9670	9670	9670	9670	0
332	20230712	143300	157797730	9670	9670	9670	9650	33
333	20230712	143200	157479220	9660	9650	9660	9650	73
334	20230712	143100	156774750	9660	9660	9660	9660	2
335	20230712	143000	156755430	9660	9660	9660	9660	0
336	20230712	142900	156755430	9660	9660	9660	9660	0
337	20230712	142800	156755430	9660	9660	9660	9660	1
338	20230712	142700	156745770	9590	9590	9590	9590	10
339	20230712	142600	156649870	9680	9640	9680	9640	4
340	20230712	142500	156611220	9630	9600	9630	9600	2
341	20230712	142400	156591990	9600	9610	9620	9600	605
342	20230712	142300	150783880	9600	9600	9600	9600	50
343	20230712	142200	150303880	9610	9600	9610	9600	124
344	20230712	142100	149112670	9600	9590	9600	9590	12
345	20230712	142000	148997580	9560	9560	9560	9550	816
346	20230712	141900	141201040	9560	9580	9580	9560	150
347	20230712	141800	139765820	9590	9580	9590	9580	40
348	20230712	141700	139382400	9590	9610	9610	9590	232
349	20230712	141600	137154330	9610	9680	9680	9610	53
350	20230712	141500	136644010	9680	9680	9680	9680	0
351	20230712	141400	136644010	9680	9680	9680	9680	0
352	20230712	141300	136644010	9680	9680	9680	9680	0
353	20230712	141200	136644010	9680	9680	9680	9680	1
354	20230712	141100	136634330	9690	9600	9690	9600	73
355	20230712	141000	135931900	9670	9670	9670	9670	0
356	20230712	140900	135931900	9670	9670	9670	9670	0
357	20230712	140800	135931900	9670	9670	9670	9670	0
358	20230712	140700	135931900	9670	9670	9670	9670	0
359	20230712	140600	135931900	9670	9670	9670	9670	0
360	20230712	140500	135931900	9670	9670	9670	9670	0
361	20230712	140400	135931900	9670	9670	9670	9670	1
362	20230712	140300	135922230	9600	9620	9620	9600	45
363	20230712	140200	135489730	9680	9680	9680	9680	2
364	20230712	140100	135470370	9690	9690	9690	9690	0
365	20230712	140000	135470370	9690	9690	9690	9690	0
366	20230712	135900	135470370	9690	9690	9690	9690	0
367	20230712	135800	135470370	9690	9690	9690	9690	20
368	20230712	135700	135276570	9690	9680	9690	9680	21
369	20230712	135600	135073130	9690	9610	9690	9590	34
370	20230712	135500	134745640	9690	9680	9700	9680	60
371	20230712	135400	134164660	9680	9680	9680	9680	0
372	20230712	135300	134164660	9680	9680	9680	9680	0
373	20230712	135200	134164660	9680	9680	9680	9680	0
374	20230712	135100	134164660	9680	9680	9680	9680	1
375	20230712	135000	134154980	9700	9700	9700	9700	0
376	20230712	134900	134154980	9700	9650	9700	9650	60
377	20230712	134800	133575460	9690	9690	9690	9690	0
378	20230712	134700	133575460	9690	9690	9690	9690	0
379	20230712	134600	133575460	9690	9690	9690	9690	0
380	20230712	134500	133575460	9690	9690	9690	9690	0
381	20230712	134400	133575460	9690	9670	9690	9670	10
382	20230712	134300	133478690	9690	9590	9690	9590	168
383	20230712	134200	131860590	9590	9590	9590	9590	20
384	20230712	134100	131668790	9600	9600	9600	9600	1
385	20230712	134000	131659190	9590	9590	9590	9590	37
386	20230712	133900	131304360	9600	9600	9600	9600	0
387	20230712	133800	131304360	9600	9600	9600	9600	0
388	20230712	133700	131304360	9600	9600	9600	9600	0
389	20230712	133600	131304360	9600	9600	9600	9600	0
390	20230712	133500	131304360	9600	9590	9600	9590	3
391	20230712	133400	131275580	9600	9600	9600	9600	1
392	20230712	133300	131265980	9600	9600	9600	9600	0
393	20230712	133200	131265980	9600	9600	9600	9600	1
394	20230712	133100	131256380	9590	9590	9590	9590	8
395	20230712	133000	131179660	9590	9590	9590	9590	1
396	20230712	132900	131170070	9590	9590	9590	9590	2
397	20230712	132800	131150890	9590	9590	9590	9590	40
398	20230712	132700	130767290	9590	9590	9590	9590	2
399	20230712	132600	130748110	9590	9590	9590	9590	0
400	20230712	132500	130748110	9590	9590	9590	9590	12
401	20230712	132400	130633030	9590	9590	9590	9590	0
402	20230712	132300	130633030	9590	9590	9590	9590	0
403	20230712	132200	130633030	9590	9590	9590	9590	1
404	20230712	132100	130623440	9590	9590	9590	9590	0
405	20230712	132000	130623440	9590	9590	9590	9590	3
406	20230712	131900	130594670	9590	9590	9590	9590	0
407	20230712	131800	130594670	9590	9590	9590	9590	0
408	20230712	131700	130594670	9590	9590	9590	9590	0
409	20230712	131600	130594670	9590	9590	9590	9590	0
410	20230712	131500	130594670	9590	9590	9590	9590	0
411	20230712	131400	130594670	9590	9590	9590	9590	9
412	20230712	131300	130508360	9580	9580	9580	9580	4
413	20230712	131200	130470040	9580	9580	9580	9580	0
414	20230712	131100	130470040	9580	9580	9580	9580	44
415	20230712	131000	130048520	9580	9580	9580	9580	0
416	20230712	130900	130048520	9580	9580	9580	9580	0
417	20230712	130800	130048520	9580	9580	9580	9580	4
418	20230712	130700	130010200	9580	9580	9580	9580	3
419	20230712	130600	129981460	9580	9580	9580	9580	0
420	20230712	130500	129981460	9580	9580	9580	9580	0
421	20230712	130400	129981460	9580	9580	9580	9580	0
422	20230712	130300	129981460	9580	9580	9580	9580	0
423	20230712	130200	129981460	9580	9580	9580	9580	200
424	20230712	130100	128065460	9590	9590	9590	9590	0
425	20230712	130000	128065460	9590	9590	9590	9590	5
426	20230712	125900	128017510	9600	9600	9600	9600	0
427	20230712	125800	128017510	9600	9600	9600	9600	2
428	20230712	125700	127998310	9610	9610	9610	9610	0
429	20230712	125600	127998310	9610	9610	9610	9610	2
430	20230712	125500	127979090	9610	9610	9610	9610	0
431	20230712	125400	127979090	9610	9610	9610	9610	0
432	20230712	125300	127979090	9610	9610	9610	9610	0
433	20230712	125200	127979090	9610	9610	9610	9610	1
434	20230712	125100	127969480	9610	9610	9610	9610	0
435	20230712	125000	127969480	9610	9610	9610	9610	30
436	20230712	124900	127681180	9620	9620	9620	9620	0
437	20230712	124800	127681180	9620	9620	9620	9620	0
438	20230712	124700	127681180	9620	9620	9620	9620	0
439	20230712	124600	127681180	9620	9620	9620	9620	0
440	20230712	124500	127681180	9620	9620	9620	9620	0
441	20230712	124400	127681180	9620	9620	9620	9620	0
442	20230712	124300	127681180	9620	9610	9620	9610	5
443	20230712	124200	127633120	9620	9620	9620	9620	0
444	20230712	124100	127633120	9620	9620	9620	9620	0
445	20230712	124000	127633120	9620	9620	9620	9620	0
446	20230712	123900	127633120	9620	9610	9620	9610	21
447	20230712	123800	127431300	9620	9620	9620	9620	0
448	20230712	123700	127431300	9620	9620	9620	9620	0
449	20230712	123600	127431300	9620	9620	9620	9620	0
450	20230712	123500	127431300	9620	9620	9620	9620	0
451	20230712	123400	127431300	9620	9620	9620	9620	0
452	20230712	123300	127431300	9620	9620	9620	9620	101
453	20230712	123200	126459680	9630	9630	9630	9630	0
454	20230712	123100	126459680	9630	9630	9630	9630	0
455	20230712	123000	126459680	9630	9630	9630	9630	0
456	20230712	122900	126459680	9630	9630	9630	9630	9
457	20230712	122800	126373010	9680	9680	9680	9680	0
458	20230712	122700	126373010	9680	9680	9680	9680	0
459	20230712	122600	126373010	9680	9680	9680	9680	0
460	20230712	122500	126373010	9680	9680	9680	9680	0
461	20230712	122400	126373010	9680	9590	9680	9590	103
462	20230712	122300	125381570	9600	9600	9600	9600	0
463	20230712	122200	125381570	9600	9590	9600	9590	2
464	20230712	122100	125362380	9600	9600	9600	9600	3
465	20230712	122000	125333580	9590	9590	9590	9590	0
466	20230712	121900	125333580	9590	9590	9590	9590	0
467	20230712	121800	125333580	9590	9590	9590	9590	10
468	20230712	121700	125237680	9690	9690	9690	9690	0
469	20230712	121600	125237680	9690	9590	9690	9590	100
470	20230712	121500	124276380	9600	9600	9600	9600	0
471	20230712	121400	124276380	9600	9600	9600	9600	0
472	20230712	121300	124276380	9600	9550	9600	9550	58
473	20230712	121200	123721050	9530	9540	9540	9530	108
474	20230712	121100	122691800	9540	9550	9550	9540	108
475	20230712	121000	121660680	9550	9550	9550	9550	0
476	20230712	120900	121660680	9550	9550	9550	9550	0
477	20230712	120800	121660680	9550	9550	9550	9550	20
478	20230712	120700	121469680	9550	9550	9550	9550	0
479	20230712	120600	121469680	9550	9550	9550	9550	1
480	20230712	120500	121460130	9550	9550	9550	9550	0
481	20230712	120400	121460130	9550	9550	9550	9550	100
482	20230712	120300	120505130	9550	9550	9550	9550	1
483	20230712	120200	120495580	9550	9550	9550	9550	0
484	20230712	120100	120495580	9550	9550	9550	9550	124
485	20230712	120000	119311380	9560	9560	9560	9550	137
486	20230712	115900	118003010	9560	9560	9560	9560	40
487	20230712	115800	117620610	9600	9600	9600	9600	2
488	20230712	115700	117601410	9560	9560	9560	9560	0
489	20230712	115600	117601410	9560	9560	9560	9560	0
490	20230712	115500	117601410	9560	9560	9560	9560	14
491	20230712	115400	117467570	9710	9680	9710	9680	35
492	20230712	115300	117128520	9680	9580	9680	9580	130
493	20230712	115200	115878090	9570	9570	9570	9570	0
494	20230712	115100	115878090	9570	9570	9570	9570	0
495	20230712	115000	115878090	9570	9570	9570	9570	15
496	20230712	114900	115734540	9570	9570	9570	9570	0
497	20230712	114800	115734540	9570	9570	9570	9570	0
498	20230712	114700	115734540	9570	9570	9570	9570	0
499	20230712	114600	115734540	9570	9570	9570	9570	10
500	20230712	114500	115638840	9580	9580	9580	9580	0
501	20230712	114400	115638840	9580	9580	9580	9580	0
502	20230712	114300	115638840	9580	9580	9580	9580	0
503	20230712	114200	115638840	9580	9580	9580	9580	0
504	20230712	114100	115638840	9580	9580	9580	9580	1
505	20230712	114000	115629260	9580	9580	9580	9580	0
506	20230712	113900	115629260	9580	9580	9580	9580	1
507	20230712	113800	115619680	9600	9600	9600	9600	0
508	20230712	113700	115619680	9600	9600	9600	9600	0
509	20230712	113600	115619680	9600	9600	9600	9600	0
510	20230712	113500	115619680	9600	9560	9600	9560	107
511	20230712	113400	114592690	9550	9550	9550	9550	3
512	20230712	113300	114564040	9540	9540	9540	9540	0
513	20230712	113200	114564040	9540	9540	9540	9540	6
514	20230712	113100	114506800	9530	9530	9530	9530	0
515	20230712	113000	114506800	9530	9530	9530	9530	1
516	20230712	112900	114497270	9530	9560	9560	9530	505
517	20230712	112800	109684450	9560	9560	9560	9560	0
518	20230712	112700	109684450	9560	9560	9560	9560	10
519	20230712	112600	109588850	9560	9560	9560	9560	0
520	20230712	112500	109588850	9560	9560	9560	9560	0
521	20230712	112400	109588850	9560	9560	9560	9560	100
522	20230712	112300	108632850	9560	9560	9560	9560	0
523	20230712	112200	108632850	9560	9560	9560	9560	3
524	20230712	112100	108604170	9560	9560	9560	9560	1
525	20230712	112000	108594610	9530	9530	9530	9530	21
526	20230712	111900	108394480	9530	9530	9530	9530	47
527	20230712	111800	107946570	9530	9530	9530	9530	0
528	20230712	111700	107946570	9530	9530	9530	9530	0
529	20230712	111600	107946570	9530	9530	9530	9530	3
530	20230712	111500	107917980	9530	9530	9530	9530	1
531	20230712	111400	107908450	9560	9560	9560	9560	0
532	20230712	111300	107908450	9560	9550	9560	9550	126
533	20230712	111200	106703950	9560	9560	9560	9560	0
534	20230712	111100	106703950	9560	9560	9560	9560	310
535	20230712	111000	103740350	9560	9560	9560	9560	0
536	20230712	110900	103740350	9560	9560	9560	9560	1
537	20230712	110800	103730790	9510	9510	9510	9510	6
538	20230712	110700	103673730	9510	9560	9560	9510	2
539	20230712	110600	103654660	9560	9560	9560	9560	0
540	20230712	110500	103654660	9560	9560	9560	9560	1
541	20230712	110400	103645100	9570	9570	9570	9570	0
542	20230712	110300	103645100	9570	9570	9570	9570	0
543	20230712	110200	103645100	9570	9570	9570	9570	0
544	20230712	110100	103645100	9570	9570	9570	9570	8
545	20230712	110000	103568540	9570	9570	9570	9570	68
546	20230712	105900	102917780	9570	9560	9580	9440	582
547	20230712	105800	97367040	9570	9570	9570	9570	29
548	20230712	105700	97089510	9570	9570	9570	9570	3
549	20230712	105600	97060800	9570	9570	9570	9570	0
550	20230712	105500	97060800	9570	9570	9570	9570	1
551	20230712	105400	97051230	9590	9590	9590	9590	0
552	20230712	105300	97051230	9590	9580	9590	9580	59
553	20230712	105200	96485710	9580	9580	9580	9580	1
554	20230712	105100	96476130	9580	9600	9600	9580	12
555	20230712	105000	96361030	9600	9630	9630	9600	18
556	20230712	104900	96188140	9630	9630	9630	9630	62
557	20230712	104800	95591080	9620	9620	9620	9620	21
558	20230712	104700	95389060	9630	9630	9630	9630	10
559	20230712	104600	95292760	9610	9620	9620	9610	4
560	20230712	104500	95254310	9610	9610	9610	9610	194
561	20230712	104400	93389970	9620	9620	9620	9620	0
562	20230712	104300	93389970	9620	9620	9620	9620	0
563	20230712	104200	93389970	9620	9620	9620	9620	0
564	20230712	104100	93389970	9620	9620	9620	9620	2
565	20230712	104000	93370730	9620	9580	9620	9580	61
566	20230712	103900	92784310	9620	9620	9620	9620	1
567	20230712	103800	92774690	9620	9610	9620	9610	10
568	20230712	103700	92678500	9600	9600	9600	9600	62
569	20230712	103600	92083300	9600	9590	9600	9590	50
570	20230712	103500	91603390	9600	9600	9600	9600	0
571	20230712	103400	91603390	9600	9600	9600	9600	0
572	20230712	103300	91603390	9600	9580	9600	9580	13
573	20230712	103200	91478830	9580	9600	9600	9580	300
574	20230712	103100	88601950	9600	9600	9600	9600	0
575	20230712	103000	88601950	9600	9620	9620	9600	217
576	20230712	102900	86517720	9620	9620	9620	9620	17
577	20230712	102800	86354180	9630	9640	9640	9630	22
578	20230712	102700	86142220	9640	9640	9640	9640	12
579	20230712	102600	86026540	9650	9650	9650	9650	0
580	20230712	102500	86026540	9650	9650	9650	9650	0
581	20230712	102400	86026540	9650	9650	9650	9650	10
582	20230712	102300	85930040	9650	9650	9650	9650	0
583	20230712	102200	85930040	9650	9660	9660	9650	28
584	20230712	102100	85659680	9670	9670	9670	9670	50
585	20230712	102000	85176180	9670	9670	9670	9670	50
586	20230712	101900	84692680	9670	9670	9670	9670	0
587	20230712	101800	84692680	9670	9670	9670	9670	4
588	20230712	101700	84654000	9670	9670	9670	9670	1
589	20230712	101600	84644330	9680	9680	9680	9680	12
590	20230712	101500	84528170	9680	9680	9680	9680	0
591	20230712	101400	84528170	9680	9680	9680	9680	41
592	20230712	101300	84131290	9690	9690	9690	9690	52
593	20230712	101200	83627410	9690	9690	9690	9690	0
594	20230712	101100	83627410	9690	9680	9690	9680	17
595	20230712	101000	83462750	9680	9680	9680	9680	69
596	20230712	100900	82794830	9690	9690	9690	9690	0
597	20230712	100800	82794830	9690	9690	9690	9690	0
598	20230712	100700	82794830	9690	9690	9690	9690	0
599	20230712	100600	82794830	9690	9690	9690	9690	0
600	20230712	100500	82794830	9690	9690	9690	9690	1
601	20230712	100400	82785140	9720	9720	9720	9720	1
602	20230712	100300	82775420	9720	9720	9720	9720	0
603	20230712	100200	82775420	9720	9720	9720	9720	0
604	20230712	100100	82775420	9720	9720	9720	9720	0
605	20230712	100000	82775420	9720	9670	9720	9670	4
606	20230712	095900	82736590	9730	9730	9730	9730	0
607	20230712	095800	82736590	9730	9730	9730	9730	0
608	20230712	095700	82736590	9730	9730	9730	9730	1
609	20230712	095600	82726860	9730	9730	9730	9730	1
610	20230712	095500	82717130	9730	9730	9730	9730	2
611	20230712	095400	82697670	9680	9730	9730	9680	7
612	20230712	095300	82629810	9730	9730	9730	9680	16
613	20230712	095200	82474830	9690	9700	9700	9690	622
614	20230712	095100	76443020	9750	9750	9750	9700	206
615	20230712	095000	74444220	9760	9750	9760	9750	2
616	20230712	094900	74424710	9760	9760	9760	9760	1
617	20230712	094800	74414950	9760	9760	9760	9760	1
618	20230712	094700	74405190	9750	9760	9760	9750	2
619	20230712	094600	74385680	9750	9750	9760	9750	260
620	20230712	094500	71850670	9760	9760	9760	9750	99
621	20230712	094400	70885360	9760	9750	9760	9750	5
622	20230712	094300	70836600	9750	9760	9760	9750	2
623	20230712	094200	70817090	9770	9730	9770	9730	8
624	20230712	094100	70739210	9700	9720	9720	9700	97
625	20230712	094000	69797570	9760	9760	9760	9760	0
626	20230712	093900	69797570	9760	9760	9760	9760	0
627	20230712	093800	69797570	9760	9760	9760	9760	0
628	20230712	093700	69797570	9760	9700	9760	9700	965
629	20230712	093600	60405620	9730	9730	9730	9730	2
630	20230712	093500	60386160	9700	9710	9710	9700	35
631	20230712	093400	60046640	9740	9740	9740	9740	2
632	20230712	093300	60027160	9740	9740	9740	9740	3
633	20230712	093200	59997940	9750	9750	9750	9750	0
634	20230712	093100	59997940	9750	9760	9760	9750	41
635	20230712	093000	59597800	9750	9750	9750	9750	2
636	20230712	092900	59578300	9750	9750	9750	9750	2
637	20230712	092800	59558800	9760	9760	9760	9700	35
638	20230712	092700	59218700	9760	9730	9760	9700	228
639	20230712	092600	57006670	9700	9750	9750	9700	41
640	20230712	092500	56608920	9750	9750	9750	9700	42
641	20230712	092400	56201420	9690	9710	9750	9690	334
642	20230712	092300	52963350	9760	9720	9760	9720	24
643	20230712	092200	52729990	9780	9780	9780	9780	3
644	20230712	092100	52700650	9800	9800	9800	9800	5
645	20230712	092000	52651650	9810	9810	9810	9720	811
646	20230712	091900	44700240	9810	9710	9810	9710	54
647	20230712	091800	44174330	9710	9710	9740	9700	504
648	20230712	091700	39285380	9740	9730	9740	9700	321
649	20230712	091600	36168950	9740	9740	9740	9740	14
650	20230712	091500	36032590	9740	9750	9750	9740	4
651	20230712	091400	35993610	9750	9750	9750	9750	0
652	20230712	091300	35993610	9750	9750	9750	9750	0
653	20230712	091200	35993610	9750	9780	9780	9750	298
654	20230712	091100	33085320	9780	9780	9780	9780	0
655	20230712	091000	33085320	9780	9810	9810	9780	223
656	20230712	090900	30899880	9810	9790	9810	9790	411
657	20230712	090800	26871930	9800	9740	9800	9740	215
658	20230712	090700	24775550	9730	9720	9730	9720	719
659	20230712	090600	17780070	9730	9710	9730	9710	64
660	20230712	090500	17158090	9710	9710	9710	9710	12
661	20230712	090400	17041570	9710	9690	9720	9690	66
662	20230712	090300	16401440	9690	9720	9720	9690	357
663	20230712	090200	12938080	9730	9800	9800	9730	820
664	20230712	090100	4943130	9800	9800	9800	9800	260
665	20230712	090000	2395130	9840	9760	9850	9760	245