KissMeData/265740/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203500	195223320	9050	9050	9050	9050	393
3	20230712	203400	195223320	9050	9050	9050	9050	0
4	20230712	203300	195223320	9050	9050	9050	9050	0
5	20230712	203200	195223320	9050	9050	9050	9050	0
6	20230712	203100	195223320	9050	9050	9050	9050	0
7	20230712	203000	195223320	9050	9050	9050	9050	0
8	20230712	202900	195223320	9050	9050	9050	9050	0
9	20230712	202800	195223320	9050	9050	9050	9050	0
10	20230712	202700	195223320	9050	9050	9050	9050	0
11	20230712	202600	195223320	9050	9050	9050	9050	0
12	20230712	202500	195223320	9050	9050	9050	9050	0
13	20230712	202400	195223320	9050	9050	9050	9050	0
14	20230712	202300	195223320	9050	9050	9050	9050	0
15	20230712	202200	195223320	9050	9050	9050	9050	0
16	20230712	202100	195223320	9050	9050	9050	9050	0
17	20230712	202000	195223320	9050	9050	9050	9050	0
18	20230712	201900	195223320	9050	9050	9050	9050	0
19	20230712	201800	195223320	9050	9050	9050	9050	0
20	20230712	201700	195223320	9050	9050	9050	9050	0
21	20230712	201600	195223320	9050	9050	9050	9050	0
22	20230712	201500	195223320	9050	9050	9050	9050	0
23	20230712	201400	195223320	9050	9050	9050	9050	0
24	20230712	201300	195223320	9050	9050	9050	9050	0
25	20230712	201200	195223320	9050	9050	9050	9050	0
26	20230712	201100	195223320	9050	9050	9050	9050	0
27	20230712	201000	195223320	9050	9050	9050	9050	0
28	20230712	200900	195223320	9050	9050	9050	9050	0
29	20230712	200800	195223320	9050	9050	9050	9050	0
30	20230712	200700	195223320	9050	9050	9050	9050	0
31	20230712	200600	195223320	9050	9050	9050	9050	0
32	20230712	200500	195223320	9050	9050	9050	9050	393
33	20230712	200400	195223320	9050	9050	9050	9050	0
34	20230712	200300	195223320	9050	9050	9050	9050	0
35	20230712	200200	195223320	9050	9050	9050	9050	0
36	20230712	200100	195223320	9050	9050	9050	9050	0
37	20230712	200000	195223320	9050	9050	9050	9050	0
38	20230712	195900	195223320	9050	9050	9050	9050	0
39	20230712	195800	195223320	9050	9050	9050	9050	0
40	20230712	195700	195223320	9050	9050	9050	9050	0
41	20230712	195600	195223320	9050	9050	9050	9050	0
42	20230712	195500	195223320	9050	9050	9050	9050	0
43	20230712	195400	195223320	9050	9050	9050	9050	0
44	20230712	195300	195223320	9050	9050	9050	9050	0
45	20230712	195200	195223320	9050	9050	9050	9050	0
46	20230712	195100	195223320	9050	9050	9050	9050	0
47	20230712	195000	195223320	9050	9050	9050	9050	0
48	20230712	194900	195223320	9050	9050	9050	9050	0
49	20230712	194800	195223320	9050	9050	9050	9050	0
50	20230712	194700	195223320	9050	9050	9050	9050	0
51	20230712	194600	195223320	9050	9050	9050	9050	0
52	20230712	194500	195223320	9050	9050	9050	9050	0
53	20230712	194400	195223320	9050	9050	9050	9050	0
54	20230712	194300	195223320	9050	9050	9050	9050	0
55	20230712	194200	195223320	9050	9050	9050	9050	0
56	20230712	194100	195223320	9050	9050	9050	9050	0
57	20230712	194000	195223320	9050	9050	9050	9050	0
58	20230712	193900	195223320	9050	9050	9050	9050	0
59	20230712	193800	195223320	9050	9050	9050	9050	0
60	20230712	193700	195223320	9050	9050	9050	9050	0
61	20230712	193600	195223320	9050	9050	9050	9050	0
62	20230712	193500	195223320	9050	9050	9050	9050	393
63	20230712	193400	195223320	9050	9050	9050	9050	0
64	20230712	193300	195223320	9050	9050	9050	9050	0
65	20230712	193200	195223320	9050	9050	9050	9050	0
66	20230712	193100	195223320	9050	9050	9050	9050	0
67	20230712	193000	195223320	9050	9050	9050	9050	0
68	20230712	192900	195223320	9050	9050	9050	9050	0
69	20230712	192800	195223320	9050	9050	9050	9050	0
70	20230712	192700	195223320	9050	9050	9050	9050	0
71	20230712	192600	195223320	9050	9050	9050	9050	0
72	20230712	192500	195223320	9050	9050	9050	9050	0
73	20230712	192400	195223320	9050	9050	9050	9050	0
74	20230712	192300	195223320	9050	9050	9050	9050	0
75	20230712	192200	195223320	9050	9050	9050	9050	0
76	20230712	192100	195223320	9050	9050	9050	9050	0
77	20230712	192000	195223320	9050	9050	9050	9050	0
78	20230712	191900	195223320	9050	9050	9050	9050	0
79	20230712	191800	195223320	9050	9050	9050	9050	0
80	20230712	191700	195223320	9050	9050	9050	9050	0
81	20230712	191600	195223320	9050	9050	9050	9050	0
82	20230712	191500	195223320	9050	9050	9050	9050	0
83	20230712	191400	195223320	9050	9050	9050	9050	0
84	20230712	191300	195223320	9050	9050	9050	9050	0
85	20230712	191200	195223320	9050	9050	9050	9050	0
86	20230712	191100	195223320	9050	9050	9050	9050	0
87	20230712	191000	195223320	9050	9050	9050	9050	0
88	20230712	190900	195223320	9050	9050	9050	9050	0
89	20230712	190800	195223320	9050	9050	9050	9050	0
90	20230712	190700	195223320	9050	9050	9050	9050	0
91	20230712	190600	195223320	9050	9050	9050	9050	0
92	20230712	190500	195223320	9050	9050	9050	9050	393
93	20230712	190400	195223320	9050	9050	9050	9050	0
94	20230712	190300	195223320	9050	9050	9050	9050	0
95	20230712	190200	195223320	9050	9050	9050	9050	0
96	20230712	190100	195223320	9050	9050	9050	9050	0
97	20230712	190000	195223320	9050	9050	9050	9050	0
98	20230712	185900	195223320	9050	9050	9050	9050	0
99	20230712	185800	195223320	9050	9050	9050	9050	0
100	20230712	185700	195223320	9050	9050	9050	9050	0
101	20230712	185600	195223320	9050	9050	9050	9050	0
102	20230712	185500	195223320	9050	9050	9050	9050	0
103	20230712	185400	195223320	9050	9050	9050	9050	0
104	20230712	185300	195223320	9050	9050	9050	9050	0
105	20230712	185200	195223320	9050	9050	9050	9050	0
106	20230712	185100	195223320	9050	9050	9050	9050	0
107	20230712	185000	195223320	9050	9050	9050	9050	0
108	20230712	184900	195223320	9050	9050	9050	9050	0
109	20230712	184800	195223320	9050	9050	9050	9050	0
110	20230712	184700	195223320	9050	9050	9050	9050	0
111	20230712	184600	195223320	9050	9050	9050	9050	0
112	20230712	184500	195223320	9050	9050	9050	9050	0
113	20230712	184400	195223320	9050	9050	9050	9050	0
114	20230712	184300	195223320	9050	9050	9050	9050	0
115	20230712	184200	195223320	9050	9050	9050	9050	0
116	20230712	184100	195223320	9050	9050	9050	9050	0
117	20230712	184000	195223320	9050	9050	9050	9050	0
118	20230712	183900	195223320	9050	9050	9050	9050	0
119	20230712	183800	195223320	9050	9050	9050	9050	0
120	20230712	183700	195223320	9050	9050	9050	9050	0
121	20230712	183600	195223320	9050	9050	9050	9050	0
122	20230712	183500	195223320	9050	9050	9050	9050	393
123	20230712	183400	195223320	9050	9050	9050	9050	0
124	20230712	183300	195223320	9050	9050	9050	9050	0
125	20230712	183200	195223320	9050	9050	9050	9050	0
126	20230712	183100	195223320	9050	9050	9050	9050	0
127	20230712	183000	195223320	9050	9050	9050	9050	0
128	20230712	182900	195223320	9050	9050	9050	9050	0
129	20230712	182800	195223320	9050	9050	9050	9050	0
130	20230712	182700	195223320	9050	9050	9050	9050	0
131	20230712	182600	195223320	9050	9050	9050	9050	0
132	20230712	182500	195223320	9050	9050	9050	9050	0
133	20230712	182400	195223320	9050	9050	9050	9050	0
134	20230712	182300	195223320	9050	9050	9050	9050	0
135	20230712	182200	195223320	9050	9050	9050	9050	0
136	20230712	182100	195223320	9050	9050	9050	9050	0
137	20230712	182000	195223320	9050	9050	9050	9050	0
138	20230712	181900	195223320	9050	9050	9050	9050	0
139	20230712	181800	195223320	9050	9050	9050	9050	0
140	20230712	181700	195223320	9050	9050	9050	9050	0
141	20230712	181600	195223320	9050	9050	9050	9050	0
142	20230712	181500	195223320	9050	9050	9050	9050	0
143	20230712	181400	195223320	9050	9050	9050	9050	0
144	20230712	181300	195223320	9050	9050	9050	9050	0
145	20230712	181200	195223320	9050	9050	9050	9050	0
146	20230712	181100	195223320	9050	9050	9050	9050	0
147	20230712	181000	195223320	9050	9050	9050	9050	0
148	20230712	180900	195223320	9050	9050	9050	9050	0
149	20230712	180800	195223320	9050	9050	9050	9050	0
150	20230712	180700	195223320	9050	9050	9050	9050	0
151	20230712	180600	195223320	9050	9050	9050	9050	0
152	20230712	180500	195223320	9050	9050	9050	9050	393
153	20230712	180400	195223320	9050	9050	9050	9050	0
154	20230712	180300	195223320	9050	9050	9050	9050	0
155	20230712	180200	195223320	9050	9050	9050	9050	0
156	20230712	180100	195223320	9050	9050	9050	9050	0
157	20230712	180000	195223320	9050	9050	9050	9050	0
158	20230712	175900	195223320	9050	9050	9050	9050	0
159	20230712	175800	195223320	9050	9050	9050	9050	0
160	20230712	175700	195223320	9050	9050	9050	9050	0
161	20230712	175600	195223320	9050	9050	9050	9050	0
162	20230712	175500	195223320	9050	9050	9050	9050	0
163	20230712	175400	195223320	9050	9050	9050	9050	0
164	20230712	175300	195223320	9050	9050	9050	9050	0
165	20230712	175200	195223320	9050	9050	9050	9050	0
166	20230712	175100	195223320	9050	9050	9050	9050	0
167	20230712	175000	195223320	9050	9050	9050	9050	0
168	20230712	174900	195223320	9050	9050	9050	9050	0
169	20230712	174800	195223320	9050	9050	9050	9050	0
170	20230712	174700	195223320	9050	9050	9050	9050	0
171	20230712	174600	195223320	9050	9050	9050	9050	0
172	20230712	174500	195223320	9050	9050	9050	9050	0
173	20230712	174400	195223320	9050	9050	9050	9050	0
174	20230712	174300	195223320	9050	9050	9050	9050	0
175	20230712	174200	195223320	9050	9050	9050	9050	0
176	20230712	174100	195223320	9050	9050	9050	9050	0
177	20230712	174000	195223320	9050	9050	9050	9050	0
178	20230712	173900	195223320	9050	9050	9050	9050	0
179	20230712	173800	195223320	9050	9050	9050	9050	0
180	20230712	173700	195223320	9050	9050	9050	9050	0
181	20230712	173600	195223320	9050	9050	9050	9050	0
182	20230712	173500	195223320	9050	9050	9050	9050	393
183	20230712	173400	195223320	9050	9050	9050	9050	0
184	20230712	173300	195223320	9050	9050	9050	9050	0
185	20230712	173200	195223320	9050	9050	9050	9050	0
186	20230712	173100	195223320	9050	9050	9050	9050	0
187	20230712	173000	195223320	9050	9050	9050	9050	0
188	20230712	172900	195223320	9050	9050	9050	9050	0
189	20230712	172800	195223320	9050	9050	9050	9050	0
190	20230712	172700	195223320	9050	9050	9050	9050	0
191	20230712	172600	195223320	9050	9050	9050	9050	0
192	20230712	172500	195223320	9050	9050	9050	9050	0
193	20230712	172400	195223320	9050	9050	9050	9050	0
194	20230712	172300	195223320	9050	9050	9050	9050	0
195	20230712	172200	195223320	9050	9050	9050	9050	0
196	20230712	172100	195223320	9050	9050	9050	9050	0
197	20230712	172000	195223320	9050	9050	9050	9050	0
198	20230712	171900	195223320	9050	9050	9050	9050	0
199	20230712	171800	195223320	9050	9050	9050	9050	0
200	20230712	171700	195223320	9050	9050	9050	9050	0
201	20230712	171600	195223320	9050	9050	9050	9050	0
202	20230712	171500	195223320	9050	9050	9050	9050	0
203	20230712	171400	195223320	9050	9050	9050	9050	0
204	20230712	171300	195223320	9050	9050	9050	9050	0
205	20230712	171200	195223320	9050	9050	9050	9050	0
206	20230712	171100	195223320	9050	9050	9050	9050	0
207	20230712	171000	195223320	9050	9050	9050	9050	0
208	20230712	170900	195223320	9050	9050	9050	9050	0
209	20230712	170800	195223320	9050	9050	9050	9050	0
210	20230712	170700	195223320	9050	9050	9050	9050	0
211	20230712	170600	195223320	9050	9050	9050	9050	0
212	20230712	170500	195223320	9050	9050	9050	9050	393
213	20230712	170400	195223320	9050	9050	9050	9050	0
214	20230712	170300	195223320	9050	9050	9050	9050	0
215	20230712	170200	195223320	9050	9050	9050	9050	0
216	20230712	170100	195223320	9050	9050	9050	9050	0
217	20230712	170000	195223320	9050	9050	9050	9050	0
218	20230712	165900	195223320	9050	9050	9050	9050	0
219	20230712	165800	195223320	9050	9050	9050	9050	0
220	20230712	165700	195223320	9050	9050	9050	9050	0
221	20230712	165600	195223320	9050	9050	9050	9050	0
222	20230712	165500	195223320	9050	9050	9050	9050	0
223	20230712	165400	195223320	9050	9050	9050	9050	0
224	20230712	165300	195223320	9050	9050	9050	9050	0
225	20230712	165200	195223320	9050	9050	9050	9050	0
226	20230712	165100	195223320	9050	9050	9050	9050	0
227	20230712	165000	195223320	9050	9050	9050	9050	0
228	20230712	164900	195223320	9050	9050	9050	9050	0
229	20230712	164800	195223320	9050	9050	9050	9050	0
230	20230712	164700	195223320	9050	9050	9050	9050	0
231	20230712	164600	195223320	9050	9050	9050	9050	0
232	20230712	164500	195223320	9050	9050	9050	9050	0
233	20230712	164400	195223320	9050	9050	9050	9050	0
234	20230712	164300	195223320	9050	9050	9050	9050	0
235	20230712	164200	195223320	9050	9050	9050	9050	0
236	20230712	164100	195223320	9050	9050	9050	9050	0
237	20230712	164000	195223320	9050	9050	9050	9050	0
238	20230712	163900	195223320	9050	9050	9050	9050	0
239	20230712	163800	195223320	9050	9050	9050	9050	0
240	20230712	163700	195223320	9050	9050	9050	9050	0
241	20230712	163600	195223320	9050	9050	9050	9050	0
242	20230712	163500	195223320	9050	9050	9050	9050	393
243	20230712	163400	195223320	9050	9050	9050	9050	0
244	20230712	163300	195223320	9050	9050	9050	9050	0
245	20230712	163200	195223320	9050	9050	9050	9050	0
246	20230712	163100	195223320	9050	9050	9050	9050	0
247	20230712	163000	195223320	9050	9050	9050	9050	0
248	20230712	162900	195223320	9050	9050	9050	9050	0
249	20230712	162800	195223320	9050	9050	9050	9050	0
250	20230712	162700	195223320	9050	9050	9050	9050	0
251	20230712	162600	195223320	9050	9050	9050	9050	0
252	20230712	162500	195223320	9050	9050	9050	9050	0
253	20230712	162400	195223320	9050	9050	9050	9050	0
254	20230712	162300	195223320	9050	9050	9050	9050	0
255	20230712	162200	195223320	9050	9050	9050	9050	0
256	20230712	162100	195223320	9050	9050	9050	9050	0
257	20230712	162000	195223320	9050	9050	9050	9050	0
258	20230712	161900	195223320	9050	9050	9050	9050	0
259	20230712	161800	195223320	9050	9050	9050	9050	0
260	20230712	161700	195223320	9050	9050	9050	9050	0
261	20230712	161600	195223320	9050	9050	9050	9050	0
262	20230712	161500	195223320	9050	9050	9050	9050	0
263	20230712	161400	195223320	9050	9050	9050	9050	0
264	20230712	161300	195223320	9050	9050	9050	9050	0
265	20230712	161200	195223320	9050	9050	9050	9050	0
266	20230712	161100	195223320	9050	9050	9050	9050	0
267	20230712	161000	195223320	9050	9050	9050	9050	0
268	20230712	160900	195223320	9050	9050	9050	9050	0
269	20230712	160800	195223320	9050	9050	9050	9050	0
270	20230712	160700	195223320	9050	9050	9050	9050	0
271	20230712	160600	195223320	9050	9050	9050	9050	0
272	20230712	160500	195223320	9050	9050	9050	9050	393
273	20230712	160400	195223320	9050	9050	9050	9050	0
274	20230712	160300	195223320	9050	9050	9050	9050	0
275	20230712	160200	195223320	9050	9050	9050	9050	0
276	20230712	160100	195223320	9050	9050	9050	9050	0
277	20230712	160000	195223320	9050	9050	9050	9050	0
278	20230712	155900	195223320	9050	9050	9050	9050	0
279	20230712	155800	195223320	9050	9050	9050	9050	0
280	20230712	155700	195223320	9050	9050	9050	9050	0
281	20230712	155600	195223320	9050	9050	9050	9050	0
282	20230712	155500	195223320	9050	9050	9050	9050	0
283	20230712	155400	195223320	9050	9050	9050	9050	0
284	20230712	155300	195223320	9050	9050	9050	9050	0
285	20230712	155200	195223320	9050	9050	9050	9050	0
286	20230712	155100	195223320	9050	9050	9050	9050	0
287	20230712	155000	195223320	9050	9050	9050	9050	0
288	20230712	154900	195223320	9050	9050	9050	9050	0
289	20230712	154800	195223320	9050	9050	9050	9050	0
290	20230712	154700	195223320	9050	9050	9050	9050	0
291	20230712	154600	195223320	9050	9050	9050	9050	0
292	20230712	154500	195223320	9050	9050	9050	9050	0
293	20230712	154400	195223320	9050	9050	9050	9050	0
294	20230712	154300	195223320	9050	9050	9050	9050	0
295	20230712	154200	195223320	9050	9050	9050	9050	0
296	20230712	154100	195223320	9050	9050	9050	9050	0
297	20230712	154000	195223320	9050	9050	9050	9050	0
298	20230712	153900	195223320	9050	9050	9050	9050	0
299	20230712	153800	195223320	9050	9050	9050	9050	0
300	20230712	153700	195223320	9050	9050	9050	9050	0
301	20230712	153600	195223320	9050	9050	9050	9050	0
302	20230712	153500	195223320	9050	9050	9050	9050	393
303	20230712	153400	195223320	9050	9050	9050	9050	0
304	20230712	153300	195223320	9050	9050	9050	9050	0
305	20230712	153200	195223320	9050	9050	9050	9050	0
306	20230712	153100	195223320	9050	9050	9050	9050	0
307	20230712	153000	195223320	9050	9050	9050	9050	393
308	20230712	152900	191666670	9050	9050	9050	9050	0
309	20230712	152800	191666670	9050	9050	9050	9050	0
310	20230712	152700	191666670	9050	9050	9050	9050	0
311	20230712	152600	191666670	9050	9050	9050	9050	0
312	20230712	152500	191666670	9050	9050	9050	9050	0
313	20230712	152400	191666670	9050	9050	9050	9050	0
314	20230712	152300	191666670	9050	9050	9050	9050	0
315	20230712	152200	191666670	9050	9050	9050	9050	0
316	20230712	152100	191666670	9050	9050	9050	9050	0
317	20230712	152000	191666670	9050	9050	9050	9050	0
318	20230712	151900	191666670	9050	9050	9050	9040	33
319	20230712	151800	191368030	9040	9050	9050	9040	9
320	20230712	151700	191286660	9040	9030	9040	9030	4
321	20230712	151600	191250520	9050	9050	9050	9050	1
322	20230712	151500	191241470	9030	9030	9030	9030	66
323	20230712	151400	190645490	9060	9060	9060	9060	0
324	20230712	151300	190645490	9060	9030	9060	9030	206
325	20230712	151200	188782580	9030	9030	9040	9030	62
326	20230712	151100	188222710	9030	9030	9030	9030	16
327	20230712	151000	188078230	9030	9030	9030	9030	270
328	20230712	150900	185640130	9030	9030	9030	9030	1
329	20230712	150800	185631100	9040	9040	9040	9040	0
330	20230712	150700	185631100	9040	9040	9040	9040	0
331	20230712	150600	185631100	9040	9040	9040	9040	0
332	20230712	150500	185631100	9040	9040	9040	9040	1
333	20230712	150400	185622060	9030	9030	9030	9030	2
334	20230712	150300	185604000	9040	9040	9040	9040	0
335	20230712	150200	185604000	9040	9030	9040	9030	58
336	20230712	150100	185080250	9050	9040	9050	9040	29
337	20230712	150000	184817890	9050	9050	9050	9050	188
338	20230712	145900	183116490	9050	9050	9050	9050	49
339	20230712	145800	182673040	9050	9040	9050	9030	31
340	20230712	145700	182392570	9040	9050	9050	9040	106
341	20230712	145600	181433780	9040	9040	9040	9030	92
342	20230712	145500	180602280	9030	9030	9040	9030	52
343	20230712	145400	180132430	9040	9040	9040	9040	65
344	20230712	145300	179544830	9040	9040	9040	9040	25
345	20230712	145200	179318830	9040	9040	9040	9040	53
346	20230712	145100	178839710	9040	9040	9040	9040	50
347	20230712	145000	178387710	9040	9050	9050	9040	62
348	20230712	144900	177826980	9050	9050	9050	9040	80
349	20230712	144800	177103030	9050	9050	9050	9050	54
350	20230712	144700	176614330	9050	9040	9050	9030	80
351	20230712	144600	175891060	9040	9040	9040	9040	29
352	20230712	144500	175628900	9030	9030	9040	9030	67
353	20230712	144400	175023590	9030	9030	9030	9020	22
354	20230712	144300	174824970	9040	9030	9040	9030	102
355	20230712	144200	173903620	9030	9030	9030	9030	6
356	20230712	144100	173849440	9030	9020	9030	9020	723
357	20230712	144000	167327730	9020	9020	9020	9020	53
358	20230712	143900	166849670	9020	9020	9020	9020	251
359	20230712	143800	164585650	9010	9010	9010	9010	25
360	20230712	143700	164360400	9010	9020	9020	9010	102
361	20230712	143600	163440610	9010	9010	9010	9010	50
362	20230712	143500	162990110	9010	9010	9010	9010	5
363	20230712	143400	162945060	9000	9030	9030	9000	33
364	20230712	143300	162647680	9030	8990	9030	8990	64
365	20230712	143200	162071400	8990	9040	9040	8990	361
366	20230712	143100	158819980	9040	9040	9040	9040	58
367	20230712	143000	158295660	9030	9010	9040	9010	283
368	20230712	142900	155739770	9020	9030	9030	9010	136
369	20230712	142800	154511820	9020	9020	9030	9000	85
370	20230712	142700	153746030	9040	8950	9040	8950	3361
371	20230712	142600	123437130	8950	8960	8960	8950	111
372	20230712	142500	122442850	8970	8970	8970	8970	55
373	20230712	142400	121949500	8970	8970	8970	8970	24
374	20230712	142300	121734220	8970	8970	8970	8970	104
375	20230712	142200	120801340	8970	8970	8970	8970	125
376	20230712	142100	119680090	8970	8970	8970	8970	33
377	20230712	142000	119384080	8960	8960	8960	8960	120
378	20230712	141900	118308880	8960	8960	8960	8960	1461
379	20230712	141800	105218320	8960	8960	8960	8960	436
380	20230712	141700	101311760	8960	8950	8960	8950	578
381	20230712	141600	96138650	8950	8950	8950	8950	53
382	20230712	141500	95664300	8940	8940	8940	8940	0
383	20230712	141400	95664300	8940	8950	8950	8940	33
384	20230712	141300	95369040	8950	8950	8950	8950	111
385	20230712	141200	94375590	8950	8950	8950	8910	425
386	20230712	141100	90579280	8950	8950	8950	8950	29
387	20230712	141000	90319730	8940	8940	8940	8940	15
388	20230712	140900	90185630	8940	8940	8940	8940	25
389	20230712	140800	89962130	8940	8940	8940	8940	53
390	20230712	140700	89488310	8940	8940	8940	8940	54
391	20230712	140600	89005550	8940	8940	8940	8940	148
392	20230712	140500	87682430	8940	8940	8940	8940	54
393	20230712	140400	87199670	8940	8940	8940	8940	54
394	20230712	140300	86716910	8940	8940	8940	8940	24
395	20230712	140200	86502350	8940	8940	8940	8940	54
396	20230712	140100	86019590	8940	8940	8940	8940	76
397	20230712	140000	85340150	8940	8940	8940	8940	103
398	20230712	135900	84419330	8940	8940	8940	8940	50
399	20230712	135800	83972330	8940	8930	8940	8930	42
400	20230712	135700	83596980	8930	8930	8930	8930	127
401	20230712	135600	82462870	8930	8930	8930	8930	90
402	20230712	135500	81659170	8930	8930	8930	8930	53
403	20230712	135400	81185880	8930	8930	8930	8930	422
404	20230712	135300	77417420	8930	8930	8930	8930	50
405	20230712	135200	76970920	8930	8930	8930	8930	56
406	20230712	135100	76470840	8930	8930	8930	8930	54
407	20230712	135000	75988620	8920	8920	8920	8920	21
408	20230712	134900	75801300	8920	8920	8920	8920	54
409	20230712	134800	75319620	8920	8920	8920	8920	53
410	20230712	134700	74846860	8920	8920	8920	8920	0
411	20230712	134600	74846860	8920	8920	8920	8920	0
412	20230712	134500	74846860	8920	8920	8920	8920	0
413	20230712	134400	74846860	8920	8920	8920	8920	0
414	20230712	134300	74846860	8920	8920	8920	8920	0
415	20230712	134200	74846860	8920	8890	8920	8890	110
416	20230712	134100	73868660	8890	8890	8890	8890	0
417	20230712	134000	73868660	8890	8890	8890	8890	0
418	20230712	133900	73868660	8890	8890	8890	8890	0
419	20230712	133800	73868660	8890	8890	8890	8890	0
420	20230712	133700	73868660	8890	8890	8890	8890	0
421	20230712	133600	73868660	8890	8890	8890	8890	0
422	20230712	133500	73868660	8890	8890	8890	8890	0
423	20230712	133400	73868660	8890	8890	8890	8890	0
424	20230712	133300	73868660	8890	8900	8900	8890	95
425	20230712	133200	73023650	8910	8910	8910	8910	0
426	20230712	133100	73023650	8910	8910	8910	8910	0
427	20230712	133000	73023650	8910	8910	8910	8910	0
428	20230712	132900	73023650	8910	8910	8910	8910	0
429	20230712	132800	73023650	8910	8910	8910	8910	0
430	20230712	132700	73023650	8910	8910	8910	8910	0
431	20230712	132600	73023650	8910	8910	8910	8910	20
432	20230712	132500	72845450	8930	8930	8930	8930	0
433	20230712	132400	72845450	8930	8930	8930	8930	0
434	20230712	132300	72845450	8930	8930	8930	8930	0
435	20230712	132200	72845450	8930	8930	8930	8930	0
436	20230712	132100	72845450	8930	8930	8930	8930	0
437	20230712	132000	72845450	8930	8930	8930	8930	0
438	20230712	131900	72845450	8930	8930	8930	8930	0
439	20230712	131800	72845450	8930	8930	8930	8930	0
440	20230712	131700	72845450	8930	8930	8930	8930	0
441	20230712	131600	72845450	8930	8930	8930	8930	0
442	20230712	131500	72845450	8930	8930	8930	8930	0
443	20230712	131400	72845450	8930	8930	8930	8930	0
444	20230712	131300	72845450	8930	8930	8930	8930	0
445	20230712	131200	72845450	8930	8930	8930	8930	0
446	20230712	131100	72845450	8930	8930	8930	8930	0
447	20230712	131000	72845450	8930	8930	8930	8930	1
448	20230712	130900	72836520	8890	8890	8890	8890	0
449	20230712	130800	72836520	8890	8890	8890	8890	0
450	20230712	130700	72836520	8890	8890	8890	8890	0
451	20230712	130600	72836520	8890	8890	8890	8890	0
452	20230712	130500	72836520	8890	8890	8890	8890	590
453	20230712	130400	67591420	8930	8930	8930	8930	0
454	20230712	130300	67591420	8930	8930	8930	8930	0
455	20230712	130200	67591420	8930	8930	8930	8930	10
456	20230712	130100	67502120	8890	8890	8890	8890	0
457	20230712	130000	67502120	8890	8890	8890	8890	0
458	20230712	125900	67502120	8890	8890	8890	8890	0
459	20230712	125800	67502120	8890	8890	8890	8890	0
460	20230712	125700	67502120	8890	8890	8890	8890	0
461	20230712	125600	67502120	8890	8890	8890	8890	0
462	20230712	125500	67502120	8890	8890	8890	8890	0
463	20230712	125400	67502120	8890	8890	8890	8890	0
464	20230712	125300	67502120	8890	8890	8890	8890	0
465	20230712	125200	67502120	8890	8890	8890	8890	0
466	20230712	125100	67502120	8890	8890	8890	8890	110
467	20230712	125000	66524220	8890	8900	8900	8890	12
468	20230712	124900	66417510	8890	8890	8890	8890	0
469	20230712	124800	66417510	8890	8890	8890	8890	0
470	20230712	124700	66417510	8890	8890	8890	8890	0
471	20230712	124600	66417510	8890	8890	8890	8890	0
472	20230712	124500	66417510	8890	8890	8890	8890	0
473	20230712	124400	66417510	8890	8890	8890	8890	0
474	20230712	124300	66417510	8890	8890	8890	8890	0
475	20230712	124200	66417510	8890	8890	8890	8890	0
476	20230712	124100	66417510	8890	8890	8890	8890	0
477	20230712	124000	66417510	8890	8890	8890	8890	0
478	20230712	123900	66417510	8890	8890	8890	8890	0
479	20230712	123800	66417510	8890	8890	8890	8890	0
480	20230712	123700	66417510	8890	8890	8890	8890	224
481	20230712	123600	64426150	8940	8940	8940	8940	0
482	20230712	123500	64426150	8940	8940	8940	8940	0
483	20230712	123400	64426150	8940	8930	8940	8930	10
484	20230712	123300	64336780	8890	8890	8890	8890	0
485	20230712	123200	64336780	8890	8890	8890	8890	0
486	20230712	123100	64336780	8890	8890	8890	8890	0
487	20230712	123000	64336780	8890	8890	8890	8890	0
488	20230712	122900	64336780	8890	8890	8890	8890	0
489	20230712	122800	64336780	8890	8890	8890	8890	2
490	20230712	122700	64319000	8860	8860	8860	8860	0
491	20230712	122600	64319000	8860	8860	8860	8860	0
492	20230712	122500	64319000	8860	8860	8860	8860	0
493	20230712	122400	64319000	8860	8860	8860	8860	0
494	20230712	122300	64319000	8860	8920	8930	8860	1661
495	20230712	122200	49520290	8920	8920	8920	8920	0
496	20230712	122100	49520290	8920	8920	8920	8920	0
497	20230712	122000	49520290	8920	8920	8920	8920	0
498	20230712	121900	49520290	8920	8920	8920	8920	0
499	20230712	121800	49520290	8920	8920	8920	8920	0
500	20230712	121700	49520290	8920	8920	8920	8920	0
501	20230712	121600	49520290	8920	8920	8920	8920	0
502	20230712	121500	49520290	8920	8920	8920	8920	0
503	20230712	121400	49520290	8920	8920	8920	8920	0
504	20230712	121300	49520290	8920	8920	8920	8920	0
505	20230712	121200	49520290	8920	8920	8920	8920	0
506	20230712	121100	49520290	8920	8880	8920	8880	100
507	20230712	121000	48632090	8920	8920	8920	8920	5
508	20230712	120900	48587490	8890	8890	8890	8890	0
509	20230712	120800	48587490	8890	8890	8890	8890	0
510	20230712	120700	48587490	8890	8890	8890	8890	0
511	20230712	120600	48587490	8890	8890	8890	8890	0
512	20230712	120500	48587490	8890	8890	8890	8890	0
513	20230712	120400	48587490	8890	8890	8890	8890	0
514	20230712	120300	48587490	8890	8900	8900	8890	24
515	20230712	120200	48374030	8940	8940	8940	8940	0
516	20230712	120100	48374030	8940	8940	8940	8940	0
517	20230712	120000	48374030	8940	8940	8940	8940	0
518	20230712	115900	48374030	8940	8940	8940	8940	0
519	20230712	115800	48374030	8940	8940	8940	8940	0
520	20230712	115700	48374030	8940	8940	8940	8940	0
521	20230712	115600	48374030	8940	8940	8940	8940	0
522	20230712	115500	48374030	8940	8940	8940	8940	0
523	20230712	115400	48374030	8940	8940	8940	8940	0
524	20230712	115300	48374030	8940	8940	8940	8940	0
525	20230712	115200	48374030	8940	8940	8940	8940	0
526	20230712	115100	48374030	8940	8940	8940	8940	0
527	20230712	115000	48374030	8940	8940	8940	8940	0
528	20230712	114900	48374030	8940	8940	8940	8940	0
529	20230712	114800	48374030	8940	8940	8940	8940	1
530	20230712	114700	48365090	8940	8940	8940	8940	0
531	20230712	114600	48365090	8940	8940	8940	8940	0
532	20230712	114500	48365090	8940	8940	8940	8940	1
533	20230712	114400	48356150	8930	8930	8930	8930	0
534	20230712	114300	48356150	8930	8930	8930	8930	0
535	20230712	114200	48356150	8930	8930	8930	8930	0
536	20230712	114100	48356150	8930	8930	8930	8930	0
537	20230712	114000	48356150	8930	8930	8930	8930	10
538	20230712	113900	48266850	8930	8930	8930	8930	0
539	20230712	113800	48266850	8930	8930	8930	8930	1235
540	20230712	113700	37238300	8930	8930	8930	8930	0
541	20230712	113600	37238300	8930	8930	8930	8930	5
542	20230712	113500	37193650	8920	8920	8920	8920	0
543	20230712	113400	37193650	8920	8920	8920	8920	0
544	20230712	113300	37193650	8920	8880	8920	8880	233
545	20230712	113200	35124570	8930	8930	8930	8930	0
546	20230712	113100	35124570	8930	8930	8930	8930	0
547	20230712	113000	35124570	8930	8930	8930	8930	0
548	20230712	112900	35124570	8930	8930	8930	8930	0
549	20230712	112800	35124570	8930	8930	8930	8930	0
550	20230712	112700	35124570	8930	8930	8930	8930	0
551	20230712	112600	35124570	8930	8930	8930	8930	0
552	20230712	112500	35124570	8930	8930	8930	8930	0
553	20230712	112400	35124570	8930	8930	8930	8930	0
554	20230712	112300	35124570	8930	8930	8930	8930	0
555	20230712	112200	35124570	8930	8930	8930	8930	0
556	20230712	112100	35124570	8930	8930	8930	8930	5
557	20230712	112000	35079920	8880	8880	8880	8880	0
558	20230712	111900	35079920	8880	8880	8880	8880	0
559	20230712	111800	35079920	8880	8880	8880	8880	0
560	20230712	111700	35079920	8880	8880	8880	8880	0
561	20230712	111600	35079920	8880	8880	8880	8880	1
562	20230712	111500	35071040	8880	8880	8880	8880	0
563	20230712	111400	35071040	8880	8880	8880	8880	0
564	20230712	111300	35071040	8880	8880	8880	8880	1
565	20230712	111200	35062160	8880	8880	8880	8880	11
566	20230712	111100	34964480	8880	8880	8880	8880	0
567	20230712	111000	34964480	8880	8900	8900	8880	106
568	20230712	110900	34021930	8930	8930	8930	8930	0
569	20230712	110800	34021930	8930	8930	8930	8930	0
570	20230712	110700	34021930	8930	8930	8930	8930	0
571	20230712	110600	34021930	8930	8930	8930	8930	0
572	20230712	110500	34021930	8930	8930	8930	8930	0
573	20230712	110400	34021930	8930	8930	8930	8930	0
574	20230712	110300	34021930	8930	8930	8930	8930	0
575	20230712	110200	34021930	8930	8930	8930	8930	0
576	20230712	110100	34021930	8930	8930	8930	8930	0
577	20230712	110000	34021930	8930	8930	8930	8930	0
578	20230712	105900	34021930	8930	8910	8930	8910	60
579	20230712	105800	33487250	8890	8890	8890	8890	570
580	20230712	105700	28419950	8910	8910	8910	8910	0
581	20230712	105600	28419950	8910	8910	8910	8910	0
582	20230712	105500	28419950	8910	8910	8910	8910	25
583	20230712	105400	28197200	8910	8910	8910	8910	0
584	20230712	105300	28197200	8910	8910	8910	8910	0
585	20230712	105200	28197200	8910	8910	8910	8910	0
586	20230712	105100	28197200	8910	8910	8910	8910	0
587	20230712	105000	28197200	8910	8910	8910	8910	10
588	20230712	104900	28108100	8890	8890	8890	8890	0
589	20230712	104800	28108100	8890	8890	8890	8890	0
590	20230712	104700	28108100	8890	8890	8890	8890	0
591	20230712	104600	28108100	8890	8890	8890	8890	678
592	20230712	104500	22080680	8910	8910	8910	8910	0
593	20230712	104400	22080680	8910	8910	8910	8910	0
594	20230712	104300	22080680	8910	8910	8910	8910	0
595	20230712	104200	22080680	8910	8910	8910	8910	30
596	20230712	104100	21813380	8910	8910	8910	8910	0
597	20230712	104000	21813380	8910	8910	8910	8910	0
598	20230712	103900	21813380	8910	8910	8910	8910	10
599	20230712	103800	21724280	8880	8880	8880	8880	13
600	20230712	103700	21608840	8890	8890	8890	8890	0
601	20230712	103600	21608840	8890	8890	8890	8890	0
602	20230712	103500	21608840	8890	8890	8890	8890	0
603	20230712	103400	21608840	8890	8890	8890	8890	122
604	20230712	103300	20524260	8900	8900	8900	8900	17
605	20230712	103200	20372960	8900	8910	8910	8900	23
606	20230712	103100	20168060	8930	8930	8930	8930	0
607	20230712	103000	20168060	8930	8930	8930	8930	0
608	20230712	102900	20168060	8930	8930	8930	8930	0
609	20230712	102800	20168060	8930	8930	8930	8930	0
610	20230712	102700	20168060	8930	8930	8930	8930	5
611	20230712	102600	20123410	8930	8930	8930	8930	0
612	20230712	102500	20123410	8930	8930	8930	8930	0
613	20230712	102400	20123410	8930	8930	8930	8930	1
614	20230712	102300	20114480	8890	8900	8900	8890	30
615	20230712	102200	19847560	8930	8930	8930	8930	0
616	20230712	102100	19847560	8930	8930	8930	8930	0
617	20230712	102000	19847560	8930	8930	8930	8930	0
618	20230712	101900	19847560	8930	8930	8930	8930	0
619	20230712	101800	19847560	8930	8930	8930	8930	0
620	20230712	101700	19847560	8930	8930	8930	8930	0
621	20230712	101600	19847560	8930	8930	8930	8930	0
622	20230712	101500	19847560	8930	8930	8930	8930	0
623	20230712	101400	19847560	8930	8930	8930	8930	0
624	20230712	101300	19847560	8930	8930	8930	8930	10
625	20230712	101200	19758260	8890	8890	8890	8890	0
626	20230712	101100	19758260	8890	8890	8890	8890	0
627	20230712	101000	19758260	8890	8890	8890	8890	154
628	20230712	100900	18389200	8890	8890	8890	8890	70
629	20230712	100800	17766900	8890	8900	8900	8890	309
630	20230712	100700	15017700	8940	8940	8940	8940	0
631	20230712	100600	15017700	8940	8940	8940	8940	0
632	20230712	100500	15017700	8940	8940	8940	8940	0
633	20230712	100400	15017700	8940	8940	8940	8940	0
634	20230712	100300	15017700	8940	8940	8940	8940	0
635	20230712	100200	15017700	8940	8940	8940	8940	0
636	20230712	100100	15017700	8940	8940	8940	8940	0
637	20230712	100000	15017700	8940	8940	8940	8940	0
638	20230712	095900	15017700	8940	8940	8940	8940	0
639	20230712	095800	15017700	8940	8940	8940	8940	0
640	20230712	095700	15017700	8940	8940	8940	8940	0
641	20230712	095600	15017700	8940	8940	8940	8940	0
642	20230712	095500	15017700	8940	8940	8940	8940	0
643	20230712	095400	15017700	8940	8940	8940	8940	0
644	20230712	095300	15017700	8940	8940	8940	8940	0
645	20230712	095200	15017700	8940	8940	8940	8940	0
646	20230712	095100	15017700	8940	8940	8940	8940	0
647	20230712	095000	15017700	8940	8940	8940	8940	10
648	20230712	094900	14928300	8900	8900	8900	8900	33
649	20230712	094800	14634600	8900	8900	8900	8900	0
650	20230712	094700	14634600	8900	8900	8900	8900	107
651	20230712	094600	13682300	8950	8950	8950	8950	0
652	20230712	094500	13682300	8950	8950	8950	8950	0
653	20230712	094400	13682300	8950	8950	8950	8950	0
654	20230712	094300	13682300	8950	8950	8950	8950	1
655	20230712	094200	13673350	8910	8910	8910	8910	5
656	20230712	094100	13628800	8910	8950	8950	8910	45
657	20230712	094000	13227690	8910	8920	8920	8910	78
658	20230712	093900	12532380	8960	8960	8960	8960	0
659	20230712	093800	12532380	8960	8960	8960	8960	0
660	20230712	093700	12532380	8960	8960	8960	8960	0
661	20230712	093600	12532380	8960	8960	8960	8960	0
662	20230712	093500	12532380	8960	8960	8960	8960	0
663	20230712	093400	12532380	8960	8960	8960	8960	0
664	20230712	093300	12532380	8960	8960	8960	8960	0
665	20230712	093200	12532380	8960	8960	8960	8960	26
666	20230712	093100	12299420	8960	8920	8960	8920	137
667	20230712	093000	11076540	8910	8910	8910	8910	0
668	20230712	092900	11076540	8910	8910	8910	8910	0
669	20230712	092800	11076540	8910	8910	8910	8910	0
670	20230712	092700	11076540	8910	8910	8910	8910	0
671	20230712	092600	11076540	8910	8910	8910	8910	22
672	20230712	092500	10880520	8910	8910	8910	8910	0
673	20230712	092400	10880520	8910	8910	8910	8910	1
674	20230712	092300	10871610	8900	8900	8900	8900	1
675	20230712	092200	10862710	8910	8910	8910	8910	0
676	20230712	092100	10862710	8910	8910	8910	8910	0
677	20230712	092000	10862710	8910	8910	8910	8910	0
678	20230712	091900	10862710	8910	8910	8910	8910	0
679	20230712	091800	10862710	8910	8910	8920	8910	86
680	20230712	091700	10096340	8920	8920	8920	8920	65
681	20230712	091600	9516540	8930	8930	8930	8930	0
682	20230712	091500	9516540	8930	8930	8930	8930	0
683	20230712	091400	9516540	8930	8930	8930	8930	21
684	20230712	091300	9329010	8930	8930	8930	8930	1
685	20230712	091200	9320080	8950	8950	8950	8950	50
686	20230712	091100	8872580	8930	8930	8930	8930	12
687	20230712	091000	8765420	8930	8930	8930	8930	0
688	20230712	090900	8765420	8930	8940	8940	8930	500
689	20230712	090800	4300310	8940	8940	8940	8940	12
690	20230712	090700	4193030	8960	8960	8960	8960	0
691	20230712	090600	4193030	8960	8930	8960	8930	48
692	20230712	090500	3763650	8930	8940	8940	8930	100
693	20230712	090400	2870440	8960	8960	8960	8960	3
694	20230712	090300	2843560	8950	8950	8950	8950	1
695	20230712	090200	2834610	8980	8970	8980	8970	7
696	20230712	090100	2771810	8940	8940	8940	8940	50
697	20230712	090000	2324810	8940	8940	8980	8940	260