KissMeData/300720/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	204300	710844070	11670	11670	11670	11670	1761
3	20230712	204200	710844070	11670	11670	11670	11670	0
4	20230712	204100	710844070	11670	11670	11670	11670	0
5	20230712	204000	710844070	11670	11670	11670	11670	0
6	20230712	203900	710844070	11670	11670	11670	11670	0
7	20230712	203800	710844070	11670	11670	11670	11670	0
8	20230712	203700	710844070	11670	11670	11670	11670	0
9	20230712	203600	710844070	11670	11670	11670	11670	0
10	20230712	203500	710844070	11670	11670	11670	11670	0
11	20230712	203400	710844070	11670	11670	11670	11670	0
12	20230712	203300	710844070	11670	11670	11670	11670	0
13	20230712	203200	710844070	11670	11670	11670	11670	0
14	20230712	203100	710844070	11670	11670	11670	11670	0
15	20230712	203000	710844070	11670	11670	11670	11670	0
16	20230712	202900	710844070	11670	11670	11670	11670	0
17	20230712	202800	710844070	11670	11670	11670	11670	0
18	20230712	202700	710844070	11670	11670	11670	11670	0
19	20230712	202600	710844070	11670	11670	11670	11670	0
20	20230712	202500	710844070	11670	11670	11670	11670	0
21	20230712	202400	710844070	11670	11670	11670	11670	0
22	20230712	202300	710844070	11670	11670	11670	11670	0
23	20230712	202200	710844070	11670	11670	11670	11670	0
24	20230712	202100	710844070	11670	11670	11670	11670	0
25	20230712	202000	710844070	11670	11670	11670	11670	0
26	20230712	201900	710844070	11670	11670	11670	11670	0
27	20230712	201800	710844070	11670	11670	11670	11670	0
28	20230712	201700	710844070	11670	11670	11670	11670	0
29	20230712	201600	710844070	11670	11670	11670	11670	0
30	20230712	201500	710844070	11670	11670	11670	11670	0
31	20230712	201400	710844070	11670	11670	11670	11670	0
32	20230712	201300	710844070	11670	11670	11670	11670	1761
33	20230712	201200	710844070	11670	11670	11670	11670	0
34	20230712	201100	710844070	11670	11670	11670	11670	0
35	20230712	201000	710844070	11670	11670	11670	11670	0
36	20230712	200900	710844070	11670	11670	11670	11670	0
37	20230712	200800	710844070	11670	11670	11670	11670	0
38	20230712	200700	710844070	11670	11670	11670	11670	0
39	20230712	200600	710844070	11670	11670	11670	11670	0
40	20230712	200500	710844070	11670	11670	11670	11670	0
41	20230712	200400	710844070	11670	11670	11670	11670	0
42	20230712	200300	710844070	11670	11670	11670	11670	0
43	20230712	200200	710844070	11670	11670	11670	11670	0
44	20230712	200100	710844070	11670	11670	11670	11670	0
45	20230712	200000	710844070	11670	11670	11670	11670	0
46	20230712	195900	710844070	11670	11670	11670	11670	0
47	20230712	195800	710844070	11670	11670	11670	11670	0
48	20230712	195700	710844070	11670	11670	11670	11670	0
49	20230712	195600	710844070	11670	11670	11670	11670	0
50	20230712	195500	710844070	11670	11670	11670	11670	0
51	20230712	195400	710844070	11670	11670	11670	11670	0
52	20230712	195300	710844070	11670	11670	11670	11670	0
53	20230712	195200	710844070	11670	11670	11670	11670	0
54	20230712	195100	710844070	11670	11670	11670	11670	0
55	20230712	195000	710844070	11670	11670	11670	11670	0
56	20230712	194900	710844070	11670	11670	11670	11670	0
57	20230712	194800	710844070	11670	11670	11670	11670	0
58	20230712	194700	710844070	11670	11670	11670	11670	0
59	20230712	194600	710844070	11670	11670	11670	11670	0
60	20230712	194500	710844070	11670	11670	11670	11670	0
61	20230712	194400	710844070	11670	11670	11670	11670	0
62	20230712	194300	710844070	11670	11670	11670	11670	1761
63	20230712	194200	710844070	11670	11670	11670	11670	0
64	20230712	194100	710844070	11670	11670	11670	11670	0
65	20230712	194000	710844070	11670	11670	11670	11670	0
66	20230712	193900	710844070	11670	11670	11670	11670	0
67	20230712	193800	710844070	11670	11670	11670	11670	0
68	20230712	193700	710844070	11670	11670	11670	11670	0
69	20230712	193600	710844070	11670	11670	11670	11670	0
70	20230712	193500	710844070	11670	11670	11670	11670	0
71	20230712	193400	710844070	11670	11670	11670	11670	0
72	20230712	193300	710844070	11670	11670	11670	11670	0
73	20230712	193200	710844070	11670	11670	11670	11670	0
74	20230712	193100	710844070	11670	11670	11670	11670	0
75	20230712	193000	710844070	11670	11670	11670	11670	0
76	20230712	192900	710844070	11670	11670	11670	11670	0
77	20230712	192800	710844070	11670	11670	11670	11670	0
78	20230712	192700	710844070	11670	11670	11670	11670	0
79	20230712	192600	710844070	11670	11670	11670	11670	0
80	20230712	192500	710844070	11670	11670	11670	11670	0
81	20230712	192400	710844070	11670	11670	11670	11670	0
82	20230712	192300	710844070	11670	11670	11670	11670	0
83	20230712	192200	710844070	11670	11670	11670	11670	0
84	20230712	192100	710844070	11670	11670	11670	11670	0
85	20230712	192000	710844070	11670	11670	11670	11670	0
86	20230712	191900	710844070	11670	11670	11670	11670	0
87	20230712	191800	710844070	11670	11670	11670	11670	0
88	20230712	191700	710844070	11670	11670	11670	11670	0
89	20230712	191600	710844070	11670	11670	11670	11670	0
90	20230712	191500	710844070	11670	11670	11670	11670	0
91	20230712	191400	710844070	11670	11670	11670	11670	0
92	20230712	191300	710844070	11670	11670	11670	11670	1761
93	20230712	191200	710844070	11670	11670	11670	11670	0
94	20230712	191100	710844070	11670	11670	11670	11670	0
95	20230712	191000	710844070	11670	11670	11670	11670	0
96	20230712	190900	710844070	11670	11670	11670	11670	0
97	20230712	190800	710844070	11670	11670	11670	11670	0
98	20230712	190700	710844070	11670	11670	11670	11670	0
99	20230712	190600	710844070	11670	11670	11670	11670	0
100	20230712	190500	710844070	11670	11670	11670	11670	0
101	20230712	190400	710844070	11670	11670	11670	11670	0
102	20230712	190300	710844070	11670	11670	11670	11670	0
103	20230712	190200	710844070	11670	11670	11670	11670	0
104	20230712	190100	710844070	11670	11670	11670	11670	0
105	20230712	190000	710844070	11670	11670	11670	11670	0
106	20230712	185900	710844070	11670	11670	11670	11670	0
107	20230712	185800	710844070	11670	11670	11670	11670	0
108	20230712	185700	710844070	11670	11670	11670	11670	0
109	20230712	185600	710844070	11670	11670	11670	11670	0
110	20230712	185500	710844070	11670	11670	11670	11670	0
111	20230712	185400	710844070	11670	11670	11670	11670	0
112	20230712	185300	710844070	11670	11670	11670	11670	0
113	20230712	185200	710844070	11670	11670	11670	11670	0
114	20230712	185100	710844070	11670	11670	11670	11670	0
115	20230712	185000	710844070	11670	11670	11670	11670	0
116	20230712	184900	710844070	11670	11670	11670	11670	0
117	20230712	184800	710844070	11670	11670	11670	11670	0
118	20230712	184700	710844070	11670	11670	11670	11670	0
119	20230712	184600	710844070	11670	11670	11670	11670	0
120	20230712	184500	710844070	11670	11670	11670	11670	0
121	20230712	184400	710844070	11670	11670	11670	11670	0
122	20230712	184300	710844070	11670	11670	11670	11670	1761
123	20230712	184200	710844070	11670	11670	11670	11670	0
124	20230712	184100	710844070	11670	11670	11670	11670	0
125	20230712	184000	710844070	11670	11670	11670	11670	0
126	20230712	183900	710844070	11670	11670	11670	11670	0
127	20230712	183800	710844070	11670	11670	11670	11670	0
128	20230712	183700	710844070	11670	11670	11670	11670	0
129	20230712	183600	710844070	11670	11670	11670	11670	0
130	20230712	183500	710844070	11670	11670	11670	11670	0
131	20230712	183400	710844070	11670	11670	11670	11670	0
132	20230712	183300	710844070	11670	11670	11670	11670	0
133	20230712	183200	710844070	11670	11670	11670	11670	0
134	20230712	183100	710844070	11670	11670	11670	11670	0
135	20230712	183000	710844070	11670	11670	11670	11670	0
136	20230712	182900	710844070	11670	11670	11670	11670	0
137	20230712	182800	710844070	11670	11670	11670	11670	0
138	20230712	182700	710844070	11670	11670	11670	11670	0
139	20230712	182600	710844070	11670	11670	11670	11670	0
140	20230712	182500	710844070	11670	11670	11670	11670	0
141	20230712	182400	710844070	11670	11670	11670	11670	0
142	20230712	182300	710844070	11670	11670	11670	11670	0
143	20230712	182200	710844070	11670	11670	11670	11670	0
144	20230712	182100	710844070	11670	11670	11670	11670	0
145	20230712	182000	710844070	11670	11670	11670	11670	0
146	20230712	181900	710844070	11670	11670	11670	11670	0
147	20230712	181800	710844070	11670	11670	11670	11670	0
148	20230712	181700	710844070	11670	11670	11670	11670	0
149	20230712	181600	710844070	11670	11670	11670	11670	0
150	20230712	181500	710844070	11670	11670	11670	11670	0
151	20230712	181400	710844070	11670	11670	11670	11670	0
152	20230712	181300	710844070	11670	11670	11670	11670	1761
153	20230712	181200	710844070	11670	11670	11670	11670	0
154	20230712	181100	710844070	11670	11670	11670	11670	0
155	20230712	181000	710844070	11670	11670	11670	11670	0
156	20230712	180900	710844070	11670	11670	11670	11670	0
157	20230712	180800	710844070	11670	11670	11670	11670	0
158	20230712	180700	710844070	11670	11670	11670	11670	0
159	20230712	180600	710844070	11670	11670	11670	11670	0
160	20230712	180500	710844070	11670	11670	11670	11670	0
161	20230712	180400	710844070	11670	11670	11670	11670	0
162	20230712	180300	710844070	11670	11670	11670	11670	0
163	20230712	180200	710844070	11670	11670	11670	11670	0
164	20230712	180100	710844070	11670	11670	11670	11670	0
165	20230712	180000	710844070	11670	11670	11670	11670	0
166	20230712	175900	710844070	11670	11670	11670	11670	0
167	20230712	175800	710844070	11670	11670	11670	11670	0
168	20230712	175700	710844070	11670	11670	11670	11670	0
169	20230712	175600	710844070	11670	11670	11670	11670	0
170	20230712	175500	710844070	11670	11670	11670	11670	0
171	20230712	175400	710844070	11670	11670	11670	11670	0
172	20230712	175300	710844070	11670	11670	11670	11670	0
173	20230712	175200	710844070	11670	11670	11670	11670	0
174	20230712	175100	710844070	11670	11670	11670	11670	0
175	20230712	175000	710844070	11670	11670	11670	11670	0
176	20230712	174900	710844070	11670	11670	11670	11670	0
177	20230712	174800	710844070	11670	11670	11670	11670	0
178	20230712	174700	710844070	11670	11670	11670	11670	0
179	20230712	174600	710844070	11670	11670	11670	11670	0
180	20230712	174500	710844070	11670	11670	11670	11670	0
181	20230712	174400	710844070	11670	11670	11670	11670	0
182	20230712	174300	710844070	11670	11670	11670	11670	1761
183	20230712	174200	710844070	11670	11670	11670	11670	0
184	20230712	174100	710844070	11670	11670	11670	11670	0
185	20230712	174000	710844070	11670	11670	11670	11670	0
186	20230712	173900	710844070	11670	11670	11670	11670	0
187	20230712	173800	710844070	11670	11670	11670	11670	0
188	20230712	173700	710844070	11670	11670	11670	11670	0
189	20230712	173600	710844070	11670	11670	11670	11670	0
190	20230712	173500	710844070	11670	11670	11670	11670	0
191	20230712	173400	710844070	11670	11670	11670	11670	0
192	20230712	173300	710844070	11670	11670	11670	11670	0
193	20230712	173200	710844070	11670	11670	11670	11670	0
194	20230712	173100	710844070	11670	11670	11670	11670	0
195	20230712	173000	710844070	11670	11670	11670	11670	0
196	20230712	172900	710844070	11670	11670	11670	11670	0
197	20230712	172800	710844070	11670	11670	11670	11670	0
198	20230712	172700	710844070	11670	11670	11670	11670	0
199	20230712	172600	710844070	11670	11670	11670	11670	0
200	20230712	172500	710844070	11670	11670	11670	11670	0
201	20230712	172400	710844070	11670	11670	11670	11670	0
202	20230712	172300	710844070	11670	11670	11670	11670	0
203	20230712	172200	710844070	11670	11670	11670	11670	0
204	20230712	172100	710844070	11670	11670	11670	11670	0
205	20230712	172000	710844070	11670	11670	11670	11670	0
206	20230712	171900	710844070	11670	11670	11670	11670	0
207	20230712	171800	710844070	11670	11670	11670	11670	0
208	20230712	171700	710844070	11670	11670	11670	11670	0
209	20230712	171600	710844070	11670	11670	11670	11670	0
210	20230712	171500	710844070	11670	11670	11670	11670	0
211	20230712	171400	710844070	11670	11670	11670	11670	0
212	20230712	171300	710844070	11670	11670	11670	11670	1761
213	20230712	171200	710844070	11670	11670	11670	11670	0
214	20230712	171100	710844070	11670	11670	11670	11670	0
215	20230712	171000	710844070	11670	11670	11670	11670	0
216	20230712	170900	710844070	11670	11670	11670	11670	0
217	20230712	170800	710844070	11670	11670	11670	11670	0
218	20230712	170700	710844070	11670	11670	11670	11670	0
219	20230712	170600	710844070	11670	11670	11670	11670	0
220	20230712	170500	710844070	11670	11670	11670	11670	0
221	20230712	170400	710844070	11670	11670	11670	11670	0
222	20230712	170300	710844070	11670	11670	11670	11670	0
223	20230712	170200	710844070	11670	11670	11670	11670	0
224	20230712	170100	710844070	11670	11670	11670	11670	0
225	20230712	170000	710844070	11670	11670	11670	11670	0
226	20230712	165900	710844070	11670	11670	11670	11670	0
227	20230712	165800	710844070	11670	11670	11670	11670	0
228	20230712	165700	710844070	11670	11670	11670	11670	0
229	20230712	165600	710844070	11670	11670	11670	11670	0
230	20230712	165500	710844070	11670	11670	11670	11670	0
231	20230712	165400	710844070	11670	11670	11670	11670	0
232	20230712	165300	710844070	11670	11670	11670	11670	0
233	20230712	165200	710844070	11670	11670	11670	11670	0
234	20230712	165100	710844070	11670	11670	11670	11670	0
235	20230712	165000	710844070	11670	11670	11670	11670	0
236	20230712	164900	710844070	11670	11670	11670	11670	0
237	20230712	164800	710844070	11670	11670	11670	11670	0
238	20230712	164700	710844070	11670	11670	11670	11670	0
239	20230712	164600	710844070	11670	11670	11670	11670	0
240	20230712	164500	710844070	11670	11670	11670	11670	0
241	20230712	164400	710844070	11670	11670	11670	11670	0
242	20230712	164300	710844070	11670	11670	11670	11670	1761
243	20230712	164200	710844070	11670	11670	11670	11670	0
244	20230712	164100	710844070	11670	11670	11670	11670	0
245	20230712	164000	710844070	11670	11670	11670	11670	0
246	20230712	163900	710844070	11670	11670	11670	11670	0
247	20230712	163800	710844070	11670	11670	11670	11670	0
248	20230712	163700	710844070	11670	11670	11670	11670	0
249	20230712	163600	710844070	11670	11670	11670	11670	0
250	20230712	163500	710844070	11670	11670	11670	11670	0
251	20230712	163400	710844070	11670	11670	11670	11670	0
252	20230712	163300	710844070	11670	11670	11670	11670	0
253	20230712	163200	710844070	11670	11670	11670	11670	0
254	20230712	163100	710844070	11670	11670	11670	11670	0
255	20230712	163000	710844070	11670	11670	11670	11670	0
256	20230712	162900	710844070	11670	11670	11670	11670	0
257	20230712	162800	710844070	11670	11670	11670	11670	0
258	20230712	162700	710844070	11670	11670	11670	11670	0
259	20230712	162600	710844070	11670	11670	11670	11670	0
260	20230712	162500	710844070	11670	11670	11670	11670	0
261	20230712	162400	710844070	11670	11670	11670	11670	0
262	20230712	162300	710844070	11670	11670	11670	11670	0
263	20230712	162200	710844070	11670	11670	11670	11670	0
264	20230712	162100	710844070	11670	11670	11670	11670	0
265	20230712	162000	710844070	11670	11670	11670	11670	0
266	20230712	161900	710844070	11670	11670	11670	11670	0
267	20230712	161800	710844070	11670	11670	11670	11670	0
268	20230712	161700	710844070	11670	11670	11670	11670	0
269	20230712	161600	710844070	11670	11670	11670	11670	0
270	20230712	161500	710844070	11670	11670	11670	11670	0
271	20230712	161400	710844070	11670	11670	11670	11670	0
272	20230712	161300	710844070	11670	11670	11670	11670	1761
273	20230712	161200	710844070	11670	11670	11670	11670	0
274	20230712	161100	710844070	11670	11670	11670	11670	0
275	20230712	161000	710844070	11670	11670	11670	11670	0
276	20230712	160900	710844070	11670	11670	11670	11670	0
277	20230712	160800	710844070	11670	11670	11670	11670	0
278	20230712	160700	710844070	11670	11670	11670	11670	0
279	20230712	160600	710844070	11670	11670	11670	11670	0
280	20230712	160500	710844070	11670	11670	11670	11670	0
281	20230712	160400	710844070	11670	11670	11670	11670	0
282	20230712	160300	710844070	11670	11670	11670	11670	0
283	20230712	160200	710844070	11670	11670	11670	11670	0
284	20230712	160100	710844070	11670	11670	11670	11670	0
285	20230712	160000	710844070	11670	11670	11670	11670	0
286	20230712	155900	710844070	11670	11670	11670	11670	0
287	20230712	155800	710844070	11670	11670	11670	11670	0
288	20230712	155700	710844070	11670	11670	11670	11670	0
289	20230712	155600	710844070	11670	11670	11670	11670	0
290	20230712	155500	710844070	11670	11670	11670	11670	0
291	20230712	155400	710844070	11670	11670	11670	11670	0
292	20230712	155300	710844070	11670	11670	11670	11670	0
293	20230712	155200	710844070	11670	11670	11670	11670	0
294	20230712	155100	710844070	11670	11670	11670	11670	0
295	20230712	155000	710844070	11670	11670	11670	11670	0
296	20230712	154900	710844070	11670	11670	11670	11670	0
297	20230712	154800	710844070	11670	11670	11670	11670	0
298	20230712	154700	710844070	11670	11670	11670	11670	0
299	20230712	154600	710844070	11670	11670	11670	11670	0
300	20230712	154500	710844070	11670	11670	11670	11670	0
301	20230712	154400	710844070	11670	11670	11670	11670	0
302	20230712	154300	710844070	11670	11670	11670	11670	1761
303	20230712	154200	710844070	11670	11670	11670	11670	0
304	20230712	154100	710844070	11670	11670	11670	11670	0
305	20230712	154000	710844070	11670	11670	11670	11670	0
306	20230712	153900	710844070	11670	11670	11670	11670	0
307	20230712	153800	710844070	11670	11670	11670	11670	0
308	20230712	153700	710844070	11670	11670	11670	11670	0
309	20230712	153600	710844070	11670	11670	11670	11670	0
310	20230712	153500	710844070	11670	11670	11670	11670	0
311	20230712	153400	710844070	11670	11670	11670	11670	0
312	20230712	153300	710844070	11670	11670	11670	11670	0
313	20230712	153200	710844070	11670	11670	11670	11670	0
314	20230712	153100	710844070	11670	11670	11670	11670	0
315	20230712	153000	710844070	11670	11670	11670	11670	1761
316	20230712	152900	690293200	11670	11670	11670	11670	0
317	20230712	152800	690293200	11670	11670	11670	11670	0
318	20230712	152700	690293200	11670	11670	11670	11670	0
319	20230712	152600	690293200	11670	11670	11670	11670	0
320	20230712	152500	690293200	11670	11670	11670	11670	0
321	20230712	152400	690293200	11670	11670	11670	11670	0
322	20230712	152300	690293200	11670	11670	11670	11670	0
323	20230712	152200	690293200	11670	11670	11670	11670	0
324	20230712	152100	690293200	11670	11670	11670	11670	0
325	20230712	152000	690293200	11670	11670	11670	11670	0
326	20230712	151900	690293200	11670	11670	11670	11660	346
327	20230712	151800	686258610	11670	11670	11670	11670	63
328	20230712	151700	685523400	11670	11670	11670	11660	56
329	20230712	151600	684870170	11660	11670	11670	11660	59
330	20230712	151500	684181750	11670	11670	11670	11660	111
331	20230712	151400	682887300	11660	11660	11670	11660	97
332	20230712	151300	681756210	11660	11660	11660	11660	77
333	20230712	151200	680858390	11650	11650	11660	11650	235
334	20230712	151100	678120630	11650	11630	11650	11630	158
335	20230712	151000	676279970	11650	11650	11650	11650	0
336	20230712	150900	676279970	11650	11630	11650	11630	261
337	20230712	150800	673242860	11630	11620	11630	11620	166
338	20230712	150700	671312290	11630	11630	11630	11620	36
339	20230712	150600	670893780	11630	11630	11630	11630	18
340	20230712	150500	670684440	11630	11630	11630	11630	18
341	20230712	150400	670475100	11620	11620	11620	11620	203
342	20230712	150300	668116240	11610	11600	11610	11600	88
343	20230712	150200	667094570	11600	11600	11600	11600	6
344	20230712	150100	667024970	11600	11600	11600	11600	85
345	20230712	150000	666038970	11590	11600	11600	11590	21
346	20230712	145900	665795430	11600	11600	11610	11600	168
347	20230712	145800	663846450	11600	11590	11600	11580	199
348	20230712	145700	661539970	11590	11590	11590	11590	30
349	20230712	145600	661192270	11590	11600	11600	11590	227
350	20230712	145500	658561160	11590	11590	11590	11590	200
351	20230712	145400	656243160	11600	11600	11600	11590	108
352	20230712	145300	654990810	11610	11610	11610	11610	19
353	20230712	145200	654770220	11610	11620	11620	11610	269
354	20230712	145100	651646340	11610	11610	11610	11610	174
355	20230712	145000	649626200	11610	11590	11610	11590	31
356	20230712	144900	649266770	11590	11600	11610	11590	176
357	20230712	144800	647225060	11610	11590	11610	11590	44
358	20230712	144700	646715050	11590	11590	11590	11590	58
359	20230712	144600	646042830	11590	11590	11590	11590	20
360	20230712	144500	645811030	11590	11590	11590	11580	124
361	20230712	144400	644374840	11590	11590	11590	11580	32
362	20230712	144300	644003980	11590	11580	11590	11580	70
363	20230712	144200	643192940	11580	11590	11590	11580	116
364	20230712	144100	641849480	11590	11600	11600	11590	45
365	20230712	144000	641327750	11590	11600	11610	11590	20
366	20230712	143900	641095830	11610	11610	11610	11610	18
367	20230712	143800	640886850	11630	11580	11630	11580	226
368	20230712	143700	638266750	11590	11590	11590	11590	30
369	20230712	143600	637919050	11580	11580	11590	11560	529
370	20230712	143500	631796430	11580	11580	11580	11580	9
371	20230712	143400	631692210	11580	11580	11580	11570	328
372	20230712	143300	627895350	11580	11560	11580	11560	6
373	20230712	143200	627825970	11560	11570	11570	11560	92
374	20230712	143100	626761540	11580	11580	11580	11580	24
375	20230712	143000	626483620	11580	11570	11580	11570	17
376	20230712	142900	626286870	11570	11580	11580	11570	42
377	20230712	142800	625800600	11580	11580	11580	11580	0
378	20230712	142700	625800600	11580	11570	11580	11570	572
379	20230712	142600	619179860	11570	11570	11570	11570	1
380	20230712	142500	619168290	11560	11560	11560	11560	94
381	20230712	142400	618081650	11560	11560	11560	11560	42
382	20230712	142300	617596130	11570	11570	11570	11570	1
383	20230712	142200	617584560	11570	11570	11570	11570	16
384	20230712	142100	617399440	11550	11550	11550	11550	43
385	20230712	142000	616902790	11570	11550	11570	11550	209
386	20230712	141900	614486980	11560	11560	11560	11560	15
387	20230712	141800	614313580	11550	11570	11570	11550	179
388	20230712	141700	612243080	11580	11580	11580	11580	0
389	20230712	141600	612243080	11580	11560	11580	11550	133
390	20230712	141500	610705570	11570	11550	11570	11550	46
391	20230712	141400	610174220	11560	11560	11560	11560	1
392	20230712	141300	610162660	11560	11560	11560	11560	1
393	20230712	141200	610151100	11560	11550	11560	11550	308
394	20230712	141100	606592370	11560	11550	11560	11550	13
395	20230712	141000	606442200	11550	11560	11560	11550	112
396	20230712	140900	605148390	11560	11560	11560	11560	27
397	20230712	140800	604836270	11550	11560	11560	11550	47
398	20230712	140700	604293380	11560	11560	11560	11550	36
399	20230712	140600	603877230	11560	11560	11560	11560	20
400	20230712	140500	603646030	11550	11550	11550	11550	174
401	20230712	140400	601636330	11550	11560	11560	11550	27
402	20230712	140300	601324470	11550	11550	11550	11550	91
403	20230712	140200	600273420	11550	11560	11560	11550	106
404	20230712	140100	599048490	11550	11560	11560	11550	131
405	20230712	140000	597535430	11560	11560	11560	11560	0
406	20230712	135900	597535430	11560	11540	11560	11540	198
407	20230712	135800	595248050	11550	11570	11570	11550	141
408	20230712	135700	593618160	11570	11560	11570	11560	72
409	20230712	135600	592785130	11560	11560	11560	11560	184
410	20230712	135500	590658090	11570	11570	11570	11570	24
411	20230712	135400	590380410	11570	11570	11570	11570	130
412	20230712	135300	588876310	11570	11570	11570	11560	59
413	20230712	135200	588194110	11570	11560	11570	11560	91
414	20230712	135100	587141250	11560	11560	11560	11560	0
415	20230712	135000	587141250	11560	11560	11570	11560	468
416	20230712	134900	581728250	11560	11560	11560	11560	91
417	20230712	134800	580676290	11560	11560	11560	11560	36
418	20230712	134700	580260130	11560	11550	11560	11550	130
419	20230712	134600	578758600	11550	11550	11550	11540	662
420	20230712	134500	571112930	11550	11540	11550	11540	498
421	20230712	134400	565366000	11540	11530	11540	11530	43
422	20230712	134300	564869790	11530	11540	11540	11530	200
423	20230712	134200	562563590	11540	11530	11540	11530	1082
424	20230712	134100	550085330	11530	11540	11540	11530	111
425	20230712	134000	548805300	11530	11540	11540	11530	52
426	20230712	133900	548205650	11530	11530	11530	11530	123
427	20230712	133800	546787460	11540	11540	11540	11540	77
428	20230712	133700	545898880	11540	11540	11540	11530	86
429	20230712	133600	544906870	11530	11530	11530	11530	150
430	20230712	133500	543177370	11540	11540	11540	11540	16
431	20230712	133400	542992730	11530	11530	11530	11530	134
432	20230712	133300	541447710	11540	11540	11540	11540	18
433	20230712	133200	541239990	11530	11540	11540	11530	129
434	20230712	133100	539752430	11530	11530	11530	11530	43
435	20230712	133000	539256640	11540	11540	11540	11540	8
436	20230712	132900	539164320	11540	11540	11540	11530	320
437	20230712	132800	535473660	11540	11540	11540	11540	2
438	20230712	132700	535450580	11530	11530	11530	11530	134
439	20230712	132600	533905560	11530	11530	11530	11530	0
440	20230712	132500	533905560	11530	11530	11530	11530	106
441	20230712	132400	532683380	11530	11540	11540	11530	44
442	20230712	132300	532176050	11540	11540	11540	11540	1
443	20230712	132200	532164510	11550	11550	11550	11550	0
444	20230712	132100	532164510	11550	11530	11550	11530	64
445	20230712	132000	531426170	11550	11540	11550	11540	393
446	20230712	131900	526888150	11540	11550	11550	11540	1086
447	20230712	131800	514355680	11540	11550	11550	11540	134
448	20230712	131700	512808010	11560	11550	11560	11550	47
449	20230712	131600	512264770	11550	11550	11550	11550	0
450	20230712	131500	512264770	11550	11540	11550	11540	126
451	20230712	131400	510809900	11550	11560	11560	11550	149
452	20230712	131300	509088940	11550	11550	11550	11550	0
453	20230712	131200	509088940	11550	11550	11550	11550	134
454	20230712	131100	507541240	11550	11550	11550	11550	0
455	20230712	131000	507541240	11550	11560	11560	11550	99
456	20230712	130900	506397770	11550	11540	11550	11540	273
457	20230712	130800	503245050	11540	11540	11540	11540	65
458	20230712	130700	502494950	11540	11550	11550	11540	168
459	20230712	130600	500556130	11550	11550	11550	11550	10
460	20230712	130500	500440630	11540	11550	11550	11540	153
461	20230712	130400	498674820	11540	11540	11540	11540	0
462	20230712	130300	498674820	11540	11550	11550	11540	124
463	20230712	130200	497243690	11540	11550	11550	11540	56
464	20230712	130100	496597320	11550	11550	11550	11550	17
465	20230712	130000	496400970	11550	11540	11550	11540	139
466	20230712	125900	494796830	11540	11550	11550	11540	53
467	20230712	125800	494185110	11550	11550	11550	11550	52
468	20230712	125700	493584510	11560	11560	11560	11560	1
469	20230712	125600	493572950	11560	11550	11560	11550	173
470	20230712	125500	491574790	11560	11560	11560	11550	466
471	20230712	125400	486192390	11560	11560	11560	11560	10
472	20230712	125300	486076790	11550	11550	11550	11550	43
473	20230712	125200	485580140	11550	11560	11560	11550	137
474	20230712	125100	483997770	11550	11550	11550	11550	91
475	20230712	125000	482946720	11560	11550	11560	11550	59
476	20230712	124900	482265110	11560	11560	11560	11560	175
477	20230712	124800	480242110	11570	11570	11570	11570	0
478	20230712	124700	480242110	11570	11560	11570	11560	47
479	20230712	124600	479698780	11560	11560	11560	11560	178
480	20230712	124500	477641100	11560	11560	11560	11550	170
481	20230712	124400	475677380	11560	11560	11560	11560	9
482	20230712	124300	475573340	11550	11560	11570	11550	140
483	20230712	124200	473956250	11550	11570	11570	11550	6
484	20230712	124100	473886850	11560	11560	11560	11550	294
485	20230712	124000	470489330	11550	11550	11550	11550	43
486	20230712	123900	469992680	11560	11560	11560	11560	10
487	20230712	123800	469877080	11560	11560	11560	11560	1
488	20230712	123700	469865520	11550	11560	11560	11550	43
489	20230712	123600	469368760	11560	11560	11560	11550	232
490	20230712	123500	466687750	11550	11550	11550	11550	10
491	20230712	123400	466572250	11550	11560	11560	11550	145
492	20230712	123300	464897490	11560	11560	11560	11560	0
493	20230712	123200	464897490	11560	11560	11560	11560	0
494	20230712	123100	464897490	11560	11550	11560	11550	44
495	20230712	123000	464389280	11550	11550	11550	11550	139
496	20230712	122900	462783830	11560	11550	11560	11550	102
497	20230712	122800	461605620	11560	11550	11560	11550	59
498	20230712	122700	460924010	11560	11560	11560	11560	2
499	20230712	122600	460900890	11560	11560	11560	11560	113
500	20230712	122500	459594610	11560	11560	11560	11560	6
501	20230712	122400	459525250	11560	11560	11560	11550	110
502	20230712	122300	458254080	11550	11550	11550	11550	132
503	20230712	122200	456729480	11550	11550	11550	11550	91
504	20230712	122100	455678430	11550	11560	11560	11550	44
505	20230712	122000	455170220	11560	11550	11560	11550	129
506	20230712	121900	453680260	11550	11550	11550	11550	0
507	20230712	121800	453680260	11550	11560	11560	11550	44
508	20230712	121700	453172050	11560	11560	11560	11560	0
509	20230712	121600	453172050	11560	11560	11560	11560	40
510	20230712	121500	452709650	11550	11550	11550	11550	43
511	20230712	121400	452213000	11550	11550	11560	11550	294
512	20230712	121300	448816650	11560	11560	11560	11560	20
513	20230712	121200	448585450	11550	11560	11560	11550	150
514	20230712	121100	446852900	11560	11560	11560	11560	1
515	20230712	121000	446841340	11560	11560	11560	11560	17
516	20230712	120900	446644820	11550	11550	11550	11550	210
517	20230712	120800	444219320	11550	11550	11550	11550	0
518	20230712	120700	444219320	11550	11560	11560	11550	118
519	20230712	120600	442856150	11550	11550	11550	11550	43
520	20230712	120500	442359500	11560	11560	11560	11560	261
521	20230712	120400	439342340	11570	11570	11570	11570	9
522	20230712	120300	439238210	11560	11560	11560	11560	0
523	20230712	120200	439238210	11560	11570	11570	11560	54
524	20230712	120100	438613860	11580	11570	11580	11570	280
525	20230712	120000	435371470	11570	11570	11570	11560	109
526	20230712	115900	434111260	11570	11560	11570	11560	44
527	20230712	115800	433602610	11570	11560	11570	11560	220
528	20230712	115700	431058400	11560	11560	11560	11560	0
529	20230712	115600	431058400	11560	11570	11570	11560	720
530	20230712	115500	422729200	11570	11570	11570	11570	1
531	20230712	115400	422717630	11570	11570	11570	11570	133
532	20230712	115300	421178820	11580	11570	11580	11570	144
533	20230712	115200	419512730	11570	11570	11570	11570	0
534	20230712	115100	419512730	11570	11570	11570	11570	9
535	20230712	115000	419408600	11560	11560	11570	11560	177
536	20230712	114900	417362460	11560	11560	11560	11560	12
537	20230712	114800	417223740	11560	11560	11560	11560	0
538	20230712	114700	417223740	11560	11560	11560	11550	188
539	20230712	114600	415051890	11560	11560	11560	11560	27
540	20230712	114500	414739770	11550	11560	11560	11550	485
541	20230712	114400	409134080	11560	11550	11560	11550	60
542	20230712	114300	408440980	11550	11550	11550	11550	118
543	20230712	114200	407078080	11550	11560	11560	11550	101
544	20230712	114100	405911520	11560	11560	11560	11560	10
545	20230712	114000	405795920	11560	11560	11560	11550	49
546	20230712	113900	405229910	11550	11550	11550	11550	20
547	20230712	113800	404998910	11550	11550	11550	11540	164
548	20230712	113700	403105740	11560	11560	11560	11560	43
549	20230712	113600	402608660	11570	11570	11570	11570	140
550	20230712	113500	400988860	11580	11570	11580	11570	4
551	20230712	113400	400942570	11570	11580	11580	11570	179
552	20230712	113300	398870780	11580	11580	11580	11580	0
553	20230712	113200	398870780	11580	11550	11580	11550	52
554	20230712	113100	398269090	11550	11550	11550	11550	128
555	20230712	113000	396790690	11590	11580	11590	11580	325
556	20230712	112900	393024310	11570	11540	11570	11540	142
557	20230712	112800	391385470	11540	11550	11550	11530	48
558	20230712	112700	390831940	11550	11540	11550	11540	151
559	20230712	112600	389089190	11540	11540	11540	11530	29
560	20230712	112500	388754610	11540	11540	11540	11530	52
561	20230712	112400	388154780	11550	11540	11550	11540	151
562	20230712	112300	386411640	11540	11550	11550	11540	37
563	20230712	112200	385984530	11540	11550	11550	11540	504
564	20230712	112100	380168360	11540	11550	11550	11540	172
565	20230712	112000	378183440	11550	11550	11550	11550	0
566	20230712	111900	378183440	11550	11550	11550	11550	33
567	20230712	111800	377802290	11550	11560	11560	11540	242
568	20230712	111700	375007610	11550	11550	11550	11550	10
569	20230712	111600	374892110	11550	11560	11560	11550	116
570	20230712	111500	373552060	11550	11550	11550	11550	43
571	20230712	111400	373055410	11560	11560	11560	11560	79
572	20230712	111300	372142170	11570	11570	11570	11570	1
573	20230712	111200	372130600	11560	11590	11590	11560	407
574	20230712	111100	367414760	11590	11590	11590	11590	151
575	20230712	111000	365664670	11580	11560	11580	11560	39
576	20230712	110900	365213800	11560	11560	11560	11550	255
577	20230712	110800	362267340	11550	11550	11560	11550	18
578	20230712	110700	362059430	11550	11550	11550	11550	80
579	20230712	110600	361135430	11560	11550	11560	11550	53
580	20230712	110500	360523180	11560	11560	11560	11560	0
581	20230712	110400	360523180	11560	11560	11560	11560	1
582	20230712	110300	360511620	11550	11540	11550	11540	776
583	20230712	110200	351554520	11540	11540	11540	11540	196
584	20230712	110100	349292680	11550	11550	11550	11550	0
585	20230712	110000	349292680	11550	11550	11550	11540	148
586	20230712	105900	347584280	11550	11550	11550	11540	84
587	20230712	105800	346614510	11550	11550	11550	11550	38
588	20230712	105700	346175610	11550	11550	11550	11540	133
589	20230712	105600	344640030	11540	11550	11550	11540	175
590	20230712	105500	342619810	11550	11540	11550	11540	107
591	20230712	105400	341384880	11550	11540	11550	11540	49
592	20230712	105300	340819370	11540	11540	11540	11530	145
593	20230712	105200	339146500	11540	11540	11540	11540	59
594	20230712	105100	338465640	11550	11550	11550	11550	3
595	20230712	105000	338430990	11530	11540	11540	11530	158
596	20230712	104900	336607690	11560	11560	11560	11560	10
597	20230712	104800	336492090	11570	11570	11570	11570	25
598	20230712	104700	336202840	11530	11570	11570	11530	139
599	20230712	104600	334599540	11540	11540	11540	11540	4
600	20230712	104500	334553380	11530	11550	11580	11530	84
601	20230712	104400	333584020	11540	11530	11540	11530	54
602	20230712	104300	332961290	11540	11540	11540	11530	94
603	20230712	104200	331876720	11540	11540	11540	11540	2
604	20230712	104100	331853640	11530	11520	11530	11520	226
605	20230712	104000	329248290	11520	11530	11530	11520	246
606	20230712	103900	326413470	11530	11530	11530	11530	64
607	20230712	103800	325675550	11530	11540	11540	11520	1494
608	20230712	103700	308461380	11530	11540	11550	11530	202
609	20230712	103600	306130680	11540	11540	11540	11540	4
610	20230712	103500	306084520	11530	11530	11530	11530	0
611	20230712	103400	306084520	11530	11540	11540	11520	123
612	20230712	103300	304666270	11530	11530	11530	11520	170
613	20230712	103200	302707080	11530	11530	11530	11520	193
614	20230712	103100	300482950	11520	11530	11530	11520	221
615	20230712	103000	297934910	11530	11530	11530	11530	201
616	20230712	102900	295617380	11530	11530	11530	11530	356
617	20230712	102800	291512700	11530	11520	11530	11520	45
618	20230712	102700	290994280	11530	11530	11530	11520	824
619	20230712	102600	281496770	11530	11520	11530	11520	114
620	20230712	102500	280183260	11530	11530	11530	11520	449
621	20230712	102400	275006930	11530	11540	11550	11530	621
622	20230712	102300	267843680	11540	11550	11550	11540	330
623	20230712	102200	264035380	11550	11540	11550	11540	163
624	20230712	102100	262153160	11550	11560	11560	11550	1410
625	20230712	102000	245858540	11560	11570	11570	11560	168
626	20230712	101900	243916360	11570	11560	11570	11560	6
627	20230712	101800	243846990	11560	11580	11580	11560	163
628	20230712	101700	241961620	11570	11570	11570	11570	0
629	20230712	101600	241961620	11570	11560	11570	11560	373
630	20230712	101500	237647030	11560	11570	11570	11560	71
631	20230712	101400	236825990	11570	11570	11570	11570	20
632	20230712	101300	236594590	11560	11560	11560	11560	54
633	20230712	101200	235970350	11560	11580	11580	11560	125
634	20230712	101100	234524210	11580	11580	11580	11580	105
635	20230712	101000	233308310	11590	11590	11590	11590	1
636	20230712	100900	233296720	11580	11590	11590	11580	1413
637	20230712	100800	216924420	11590	11590	11590	11590	7
638	20230712	100700	216843290	11600	11600	11600	11600	30
639	20230712	100600	216495290	11600	11600	11600	11590	102
640	20230712	100500	215312520	11590	11590	11590	11590	759
641	20230712	100400	206515710	11590	11590	11590	11590	91
642	20230712	100300	205461020	11600	11600	11600	11600	145
643	20230712	100200	203779020	11600	11600	11600	11600	143
644	20230712	100100	202120220	11600	11610	11610	11590	2963
645	20230712	100000	167761020	11610	11620	11630	11610	2024
646	20230712	095900	144252810	11630	11630	11630	11630	50
647	20230712	095800	143671310	11630	11620	11630	11620	173
648	20230712	095700	141660980	11630	11640	11640	11630	10
649	20230712	095600	141544670	11630	11640	11640	11630	625
650	20230712	095500	134275850	11640	11640	11640	11640	5
651	20230712	095400	134217650	11640	11630	11640	11630	138
652	20230712	095300	132612370	11640	11640	11640	11640	133
653	20230712	095200	131064250	11650	11650	11650	11650	1
654	20230712	095100	131052600	11640	11650	11650	11640	219
655	20230712	095000	128503120	11650	11660	11660	11650	717
656	20230712	094900	120147940	11670	11670	11670	11670	81
657	20230712	094800	119202670	11670	11660	11670	11660	107
658	20230712	094700	117954010	11660	11650	11660	11640	146
659	20230712	094600	116253530	11640	11640	11640	11640	5
660	20230712	094500	116195330	11640	11640	11640	11640	1
661	20230712	094400	116183690	11630	11640	11640	11630	85
662	20230712	094300	115194670	11660	11640	11660	11640	240
663	20230712	094200	112401050	11640	11630	11640	11630	487
664	20230712	094100	106733280	11640	11630	11640	11630	95
665	20230712	094000	105627910	11640	11630	11640	11630	125
666	20230712	093900	104174090	11640	11640	11640	11630	325
667	20230712	093800	100392670	11640	11630	11640	11630	45
668	20230712	093700	99869310	11640	11670	11680	11640	221
669	20230712	093600	97289970	11680	11640	11680	11630	78
670	20230712	093500	96381870	11630	11640	11660	11620	500
671	20230712	093400	90561460	11630	11630	11630	11630	103
672	20230712	093300	89363570	11630	11630	11630	11630	107
673	20230712	093200	88119160	11630	11630	11630	11620	141
674	20230712	093100	86480610	11630	11630	11630	11620	49
675	20230712	093000	85911170	11630	11630	11630	11620	34
676	20230712	092900	85515850	11620	11620	11620	11620	145
677	20230712	092800	83830950	11620	11630	11630	11620	64
678	20230712	092700	83087060	11630	11620	11630	11610	188
679	20230712	092600	80902220	11610	11610	11610	11610	319
680	20230712	092500	77198630	11610	11620	11620	11610	260
681	20230712	092400	74179430	11620	11620	11620	11620	288
682	20230712	092300	70832870	11620	11620	11620	11610	542
683	20230712	092200	64537580	11630	11630	11630	11620	105
684	20230712	092100	63316860	11630	11630	11640	11630	245
685	20230712	092000	60467340	11640	11650	11650	11640	105
686	20230712	091900	59245080	11640	11650	11650	11640	164
687	20230712	091800	57335970	11650	11650	11650	11650	178
688	20230712	091700	55262270	11650	11660	11660	11650	266
689	20230712	091600	52162820	11660	11660	11670	11660	553
690	20230712	091500	45714710	11660	11670	11670	11660	63
691	20230712	091400	44979930	11670	11670	11670	11670	409
692	20230712	091300	40206900	11670	11690	11690	11670	201
693	20230712	091200	37858970	11690	11680	11690	11680	162
694	20230712	091100	35966090	11680	11690	11690	11680	258
695	20230712	091000	32951500	11700	11700	11700	11700	0
696	20230712	090900	32951500	11700	11720	11720	11700	1060
697	20230712	090800	20546830	11710	11710	11710	11710	122
698	20230712	090700	19118210	11710	11720	11720	11710	191
699	20230712	090600	16879830	11730	11740	11740	11730	21
700	20230712	090500	16633430	11730	11730	11730	11730	0
701	20230712	090400	16633430	11730	11720	11730	11720	229
702	20230712	090300	13947270	11720	11720	11720	11720	99
703	20230712	090200	12786990	11730	11750	11750	11730	736
704	20230712	090100	4148350	11750	11780	11780	11750	221
705	20230712	090000	1551000	11750	11750	11750	11750	132