KissMeData/361570/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205400	672086980	5750	5750	5750	5750	5811
3	20230712	205300	672086980	5750	5750	5750	5750	0
4	20230712	205200	672086980	5750	5750	5750	5750	0
5	20230712	205100	672086980	5750	5750	5750	5750	0
6	20230712	205000	672086980	5750	5750	5750	5750	0
7	20230712	204900	672086980	5750	5750	5750	5750	0
8	20230712	204800	672086980	5750	5750	5750	5750	0
9	20230712	204700	672086980	5750	5750	5750	5750	0
10	20230712	204600	672086980	5750	5750	5750	5750	0
11	20230712	204500	672086980	5750	5750	5750	5750	0
12	20230712	204400	672086980	5750	5750	5750	5750	0
13	20230712	204300	672086980	5750	5750	5750	5750	0
14	20230712	204200	672086980	5750	5750	5750	5750	0
15	20230712	204100	672086980	5750	5750	5750	5750	0
16	20230712	204000	672086980	5750	5750	5750	5750	0
17	20230712	203900	672086980	5750	5750	5750	5750	0
18	20230712	203800	672086980	5750	5750	5750	5750	0
19	20230712	203700	672086980	5750	5750	5750	5750	0
20	20230712	203600	672086980	5750	5750	5750	5750	0
21	20230712	203500	672086980	5750	5750	5750	5750	0
22	20230712	203400	672086980	5750	5750	5750	5750	0
23	20230712	203300	672086980	5750	5750	5750	5750	0
24	20230712	203200	672086980	5750	5750	5750	5750	0
25	20230712	203100	672086980	5750	5750	5750	5750	0
26	20230712	203000	672086980	5750	5750	5750	5750	0
27	20230712	202900	672086980	5750	5750	5750	5750	0
28	20230712	202800	672086980	5750	5750	5750	5750	0
29	20230712	202700	672086980	5750	5750	5750	5750	0
30	20230712	202600	672086980	5750	5750	5750	5750	0
31	20230712	202500	672086980	5750	5750	5750	5750	0
32	20230712	202400	672086980	5750	5750	5750	5750	5811
33	20230712	202300	672086980	5750	5750	5750	5750	0
34	20230712	202200	672086980	5750	5750	5750	5750	0
35	20230712	202100	672086980	5750	5750	5750	5750	0
36	20230712	202000	672086980	5750	5750	5750	5750	0
37	20230712	201900	672086980	5750	5750	5750	5750	0
38	20230712	201800	672086980	5750	5750	5750	5750	0
39	20230712	201700	672086980	5750	5750	5750	5750	0
40	20230712	201600	672086980	5750	5750	5750	5750	0
41	20230712	201500	672086980	5750	5750	5750	5750	0
42	20230712	201400	672086980	5750	5750	5750	5750	0
43	20230712	201300	672086980	5750	5750	5750	5750	0
44	20230712	201200	672086980	5750	5750	5750	5750	0
45	20230712	201100	672086980	5750	5750	5750	5750	0
46	20230712	201000	672086980	5750	5750	5750	5750	0
47	20230712	200900	672086980	5750	5750	5750	5750	0
48	20230712	200800	672086980	5750	5750	5750	5750	0
49	20230712	200700	672086980	5750	5750	5750	5750	0
50	20230712	200600	672086980	5750	5750	5750	5750	0
51	20230712	200500	672086980	5750	5750	5750	5750	0
52	20230712	200400	672086980	5750	5750	5750	5750	0
53	20230712	200300	672086980	5750	5750	5750	5750	0
54	20230712	200200	672086980	5750	5750	5750	5750	0
55	20230712	200100	672086980	5750	5750	5750	5750	0
56	20230712	200000	672086980	5750	5750	5750	5750	0
57	20230712	195900	672086980	5750	5750	5750	5750	0
58	20230712	195800	672086980	5750	5750	5750	5750	0
59	20230712	195700	672086980	5750	5750	5750	5750	0
60	20230712	195600	672086980	5750	5750	5750	5750	0
61	20230712	195500	672086980	5750	5750	5750	5750	0
62	20230712	195400	672086980	5750	5750	5750	5750	5811
63	20230712	195300	672086980	5750	5750	5750	5750	0
64	20230712	195200	672086980	5750	5750	5750	5750	0
65	20230712	195100	672086980	5750	5750	5750	5750	0
66	20230712	195000	672086980	5750	5750	5750	5750	0
67	20230712	194900	672086980	5750	5750	5750	5750	0
68	20230712	194800	672086980	5750	5750	5750	5750	0
69	20230712	194700	672086980	5750	5750	5750	5750	0
70	20230712	194600	672086980	5750	5750	5750	5750	0
71	20230712	194500	672086980	5750	5750	5750	5750	0
72	20230712	194400	672086980	5750	5750	5750	5750	0
73	20230712	194300	672086980	5750	5750	5750	5750	0
74	20230712	194200	672086980	5750	5750	5750	5750	0
75	20230712	194100	672086980	5750	5750	5750	5750	0
76	20230712	194000	672086980	5750	5750	5750	5750	0
77	20230712	193900	672086980	5750	5750	5750	5750	0
78	20230712	193800	672086980	5750	5750	5750	5750	0
79	20230712	193700	672086980	5750	5750	5750	5750	0
80	20230712	193600	672086980	5750	5750	5750	5750	0
81	20230712	193500	672086980	5750	5750	5750	5750	0
82	20230712	193400	672086980	5750	5750	5750	5750	0
83	20230712	193300	672086980	5750	5750	5750	5750	0
84	20230712	193200	672086980	5750	5750	5750	5750	0
85	20230712	193100	672086980	5750	5750	5750	5750	0
86	20230712	193000	672086980	5750	5750	5750	5750	0
87	20230712	192900	672086980	5750	5750	5750	5750	0
88	20230712	192800	672086980	5750	5750	5750	5750	0
89	20230712	192700	672086980	5750	5750	5750	5750	0
90	20230712	192600	672086980	5750	5750	5750	5750	0
91	20230712	192500	672086980	5750	5750	5750	5750	0
92	20230712	192400	672086980	5750	5750	5750	5750	5811
93	20230712	192300	672086980	5750	5750	5750	5750	0
94	20230712	192200	672086980	5750	5750	5750	5750	0
95	20230712	192100	672086980	5750	5750	5750	5750	0
96	20230712	192000	672086980	5750	5750	5750	5750	0
97	20230712	191900	672086980	5750	5750	5750	5750	0
98	20230712	191800	672086980	5750	5750	5750	5750	0
99	20230712	191700	672086980	5750	5750	5750	5750	0
100	20230712	191600	672086980	5750	5750	5750	5750	0
101	20230712	191500	672086980	5750	5750	5750	5750	0
102	20230712	191400	672086980	5750	5750	5750	5750	0
103	20230712	191300	672086980	5750	5750	5750	5750	0
104	20230712	191200	672086980	5750	5750	5750	5750	0
105	20230712	191100	672086980	5750	5750	5750	5750	0
106	20230712	191000	672086980	5750	5750	5750	5750	0
107	20230712	190900	672086980	5750	5750	5750	5750	0
108	20230712	190800	672086980	5750	5750	5750	5750	0
109	20230712	190700	672086980	5750	5750	5750	5750	0
110	20230712	190600	672086980	5750	5750	5750	5750	0
111	20230712	190500	672086980	5750	5750	5750	5750	0
112	20230712	190400	672086980	5750	5750	5750	5750	0
113	20230712	190300	672086980	5750	5750	5750	5750	0
114	20230712	190200	672086980	5750	5750	5750	5750	0
115	20230712	190100	672086980	5750	5750	5750	5750	0
116	20230712	190000	672086980	5750	5750	5750	5750	0
117	20230712	185900	672086980	5750	5750	5750	5750	0
118	20230712	185800	672086980	5750	5750	5750	5750	0
119	20230712	185700	672086980	5750	5750	5750	5750	0
120	20230712	185600	672086980	5750	5750	5750	5750	0
121	20230712	185500	672086980	5750	5750	5750	5750	0
122	20230712	185400	672086980	5750	5750	5750	5750	5811
123	20230712	185300	672086980	5750	5750	5750	5750	0
124	20230712	185200	672086980	5750	5750	5750	5750	0
125	20230712	185100	672086980	5750	5750	5750	5750	0
126	20230712	185000	672086980	5750	5750	5750	5750	0
127	20230712	184900	672086980	5750	5750	5750	5750	0
128	20230712	184800	672086980	5750	5750	5750	5750	0
129	20230712	184700	672086980	5750	5750	5750	5750	0
130	20230712	184600	672086980	5750	5750	5750	5750	0
131	20230712	184500	672086980	5750	5750	5750	5750	0
132	20230712	184400	672086980	5750	5750	5750	5750	0
133	20230712	184300	672086980	5750	5750	5750	5750	0
134	20230712	184200	672086980	5750	5750	5750	5750	0
135	20230712	184100	672086980	5750	5750	5750	5750	0
136	20230712	184000	672086980	5750	5750	5750	5750	0
137	20230712	183900	672086980	5750	5750	5750	5750	0
138	20230712	183800	672086980	5750	5750	5750	5750	0
139	20230712	183700	672086980	5750	5750	5750	5750	0
140	20230712	183600	672086980	5750	5750	5750	5750	0
141	20230712	183500	672086980	5750	5750	5750	5750	0
142	20230712	183400	672086980	5750	5750	5750	5750	0
143	20230712	183300	672086980	5750	5750	5750	5750	0
144	20230712	183200	672086980	5750	5750	5750	5750	0
145	20230712	183100	672086980	5750	5750	5750	5750	0
146	20230712	183000	672086980	5750	5750	5750	5750	0
147	20230712	182900	672086980	5750	5750	5750	5750	0
148	20230712	182800	672086980	5750	5750	5750	5750	0
149	20230712	182700	672086980	5750	5750	5750	5750	0
150	20230712	182600	672086980	5750	5750	5750	5750	0
151	20230712	182500	672086980	5750	5750	5750	5750	0
152	20230712	182400	672086980	5750	5750	5750	5750	5811
153	20230712	182300	672086980	5750	5750	5750	5750	0
154	20230712	182200	672086980	5750	5750	5750	5750	0
155	20230712	182100	672086980	5750	5750	5750	5750	0
156	20230712	182000	672086980	5750	5750	5750	5750	0
157	20230712	181900	672086980	5750	5750	5750	5750	0
158	20230712	181800	672086980	5750	5750	5750	5750	0
159	20230712	181700	672086980	5750	5750	5750	5750	0
160	20230712	181600	672086980	5750	5750	5750	5750	0
161	20230712	181500	672086980	5750	5750	5750	5750	0
162	20230712	181400	672086980	5750	5750	5750	5750	0
163	20230712	181300	672086980	5750	5750	5750	5750	0
164	20230712	181200	672086980	5750	5750	5750	5750	0
165	20230712	181100	672086980	5750	5750	5750	5750	0
166	20230712	181000	672086980	5750	5750	5750	5750	0
167	20230712	180900	672086980	5750	5750	5750	5750	0
168	20230712	180800	672086980	5750	5750	5750	5750	0
169	20230712	180700	672086980	5750	5750	5750	5750	0
170	20230712	180600	672086980	5750	5750	5750	5750	0
171	20230712	180500	672086980	5750	5750	5750	5750	0
172	20230712	180400	672086980	5750	5750	5750	5750	0
173	20230712	180300	672086980	5750	5750	5750	5750	0
174	20230712	180200	672086980	5750	5750	5750	5750	0
175	20230712	180100	672086980	5750	5750	5750	5750	0
176	20230712	180000	672086980	5750	5750	5750	5750	0
177	20230712	175900	672086980	5750	5750	5750	5750	0
178	20230712	175800	672086980	5750	5750	5750	5750	0
179	20230712	175700	672086980	5750	5750	5750	5750	0
180	20230712	175600	672086980	5750	5750	5750	5750	0
181	20230712	175500	672086980	5750	5750	5750	5750	0
182	20230712	175400	672086980	5750	5750	5750	5750	5811
183	20230712	175300	672086980	5750	5750	5750	5750	0
184	20230712	175200	672086980	5750	5750	5750	5750	0
185	20230712	175100	672086980	5750	5750	5750	5750	0
186	20230712	175000	672086980	5750	5750	5750	5750	0
187	20230712	174900	672086980	5750	5750	5750	5750	0
188	20230712	174800	672086980	5750	5750	5750	5750	0
189	20230712	174700	672086980	5750	5750	5750	5750	0
190	20230712	174600	672086980	5750	5750	5750	5750	0
191	20230712	174500	672086980	5750	5750	5750	5750	0
192	20230712	174400	672086980	5750	5750	5750	5750	0
193	20230712	174300	672086980	5750	5750	5750	5750	0
194	20230712	174200	672086980	5750	5750	5750	5750	0
195	20230712	174100	672086980	5750	5750	5750	5750	0
196	20230712	174000	672086980	5750	5750	5750	5750	0
197	20230712	173900	672086980	5750	5750	5750	5750	0
198	20230712	173800	672086980	5750	5750	5750	5750	0
199	20230712	173700	672086980	5750	5750	5750	5750	0
200	20230712	173600	672086980	5750	5750	5750	5750	0
201	20230712	173500	672086980	5750	5750	5750	5750	0
202	20230712	173400	672086980	5750	5750	5750	5750	0
203	20230712	173300	672086980	5750	5750	5750	5750	0
204	20230712	173200	672086980	5750	5750	5750	5750	0
205	20230712	173100	672086980	5750	5750	5750	5750	0
206	20230712	173000	672086980	5750	5750	5750	5750	0
207	20230712	172900	672086980	5750	5750	5750	5750	0
208	20230712	172800	672086980	5750	5750	5750	5750	0
209	20230712	172700	672086980	5750	5750	5750	5750	0
210	20230712	172600	672086980	5750	5750	5750	5750	0
211	20230712	172500	672086980	5750	5750	5750	5750	0
212	20230712	172400	672086980	5750	5750	5750	5750	5811
213	20230712	172300	672086980	5750	5750	5750	5750	0
214	20230712	172200	672086980	5750	5750	5750	5750	0
215	20230712	172100	672086980	5750	5750	5750	5750	0
216	20230712	172000	672086980	5750	5750	5750	5750	0
217	20230712	171900	672086980	5750	5750	5750	5750	0
218	20230712	171800	672086980	5750	5750	5750	5750	0
219	20230712	171700	672086980	5750	5750	5750	5750	0
220	20230712	171600	672086980	5750	5750	5750	5750	0
221	20230712	171500	672086980	5750	5750	5750	5750	0
222	20230712	171400	672086980	5750	5750	5750	5750	0
223	20230712	171300	672086980	5750	5750	5750	5750	0
224	20230712	171200	672086980	5750	5750	5750	5750	0
225	20230712	171100	672086980	5750	5750	5750	5750	0
226	20230712	171000	672086980	5750	5750	5750	5750	0
227	20230712	170900	672086980	5750	5750	5750	5750	0
228	20230712	170800	672086980	5750	5750	5750	5750	0
229	20230712	170700	672086980	5750	5750	5750	5750	0
230	20230712	170600	672086980	5750	5750	5750	5750	0
231	20230712	170500	672086980	5750	5750	5750	5750	0
232	20230712	170400	672086980	5750	5750	5750	5750	0
233	20230712	170300	672086980	5750	5750	5750	5750	0
234	20230712	170200	672086980	5750	5750	5750	5750	0
235	20230712	170100	672086980	5750	5750	5750	5750	0
236	20230712	170000	672086980	5750	5750	5750	5750	0
237	20230712	165900	672086980	5750	5750	5750	5750	0
238	20230712	165800	672086980	5750	5750	5750	5750	0
239	20230712	165700	672086980	5750	5750	5750	5750	0
240	20230712	165600	672086980	5750	5750	5750	5750	0
241	20230712	165500	672086980	5750	5750	5750	5750	0
242	20230712	165400	672086980	5750	5750	5750	5750	5811
243	20230712	165300	672086980	5750	5750	5750	5750	0
244	20230712	165200	672086980	5750	5750	5750	5750	0
245	20230712	165100	672086980	5750	5750	5750	5750	0
246	20230712	165000	672086980	5750	5750	5750	5750	0
247	20230712	164900	672086980	5750	5750	5750	5750	0
248	20230712	164800	672086980	5750	5750	5750	5750	0
249	20230712	164700	672086980	5750	5750	5750	5750	0
250	20230712	164600	672086980	5750	5750	5750	5750	0
251	20230712	164500	672086980	5750	5750	5750	5750	0
252	20230712	164400	672086980	5750	5750	5750	5750	0
253	20230712	164300	672086980	5750	5750	5750	5750	0
254	20230712	164200	672086980	5750	5750	5750	5750	0
255	20230712	164100	672086980	5750	5750	5750	5750	0
256	20230712	164000	672086980	5750	5750	5750	5750	0
257	20230712	163900	672086980	5750	5750	5750	5750	0
258	20230712	163800	672086980	5750	5750	5750	5750	0
259	20230712	163700	672086980	5750	5750	5750	5750	0
260	20230712	163600	672086980	5750	5750	5750	5750	0
261	20230712	163500	672086980	5750	5750	5750	5750	0
262	20230712	163400	672086980	5750	5750	5750	5750	0
263	20230712	163300	672086980	5750	5750	5750	5750	0
264	20230712	163200	672086980	5750	5750	5750	5750	0
265	20230712	163100	672086980	5750	5750	5750	5750	0
266	20230712	163000	672086980	5750	5750	5750	5750	0
267	20230712	162900	672086980	5750	5750	5750	5750	0
268	20230712	162800	672086980	5750	5750	5750	5750	0
269	20230712	162700	672086980	5750	5750	5750	5750	0
270	20230712	162600	672086980	5750	5750	5750	5750	0
271	20230712	162500	672086980	5750	5750	5750	5750	0
272	20230712	162400	672086980	5750	5750	5750	5750	5811
273	20230712	162300	672086980	5750	5750	5750	5750	0
274	20230712	162200	672086980	5750	5750	5750	5750	0
275	20230712	162100	672086980	5750	5750	5750	5750	0
276	20230712	162000	672086980	5750	5750	5750	5750	0
277	20230712	161900	672086980	5750	5750	5750	5750	0
278	20230712	161800	672086980	5750	5750	5750	5750	0
279	20230712	161700	672086980	5750	5750	5750	5750	0
280	20230712	161600	672086980	5750	5750	5750	5750	0
281	20230712	161500	672086980	5750	5750	5750	5750	0
282	20230712	161400	672086980	5750	5750	5750	5750	0
283	20230712	161300	672086980	5750	5750	5750	5750	0
284	20230712	161200	672086980	5750	5750	5750	5750	0
285	20230712	161100	672086980	5750	5750	5750	5750	0
286	20230712	161000	672086980	5750	5750	5750	5750	0
287	20230712	160900	672086980	5750	5750	5750	5750	0
288	20230712	160800	672086980	5750	5750	5750	5750	0
289	20230712	160700	672086980	5750	5750	5750	5750	0
290	20230712	160600	672086980	5750	5750	5750	5750	0
291	20230712	160500	672086980	5750	5750	5750	5750	0
292	20230712	160400	672086980	5750	5750	5750	5750	0
293	20230712	160300	672086980	5750	5750	5750	5750	0
294	20230712	160200	672086980	5750	5750	5750	5750	0
295	20230712	160100	672086980	5750	5750	5750	5750	0
296	20230712	160000	672086980	5750	5750	5750	5750	0
297	20230712	155900	672086980	5750	5750	5750	5750	0
298	20230712	155800	672086980	5750	5750	5750	5750	0
299	20230712	155700	672086980	5750	5750	5750	5750	0
300	20230712	155600	672086980	5750	5750	5750	5750	0
301	20230712	155500	672086980	5750	5750	5750	5750	0
302	20230712	155400	672086980	5750	5750	5750	5750	5811
303	20230712	155300	672086980	5750	5750	5750	5750	0
304	20230712	155200	672086980	5750	5750	5750	5750	0
305	20230712	155100	672086980	5750	5750	5750	5750	0
306	20230712	155000	672086980	5750	5750	5750	5750	0
307	20230712	154900	672086980	5750	5750	5750	5750	0
308	20230712	154800	672086980	5750	5750	5750	5750	0
309	20230712	154700	672086980	5750	5750	5750	5750	0
310	20230712	154600	672086980	5750	5750	5750	5750	0
311	20230712	154500	672086980	5750	5750	5750	5750	0
312	20230712	154400	672086980	5750	5750	5750	5750	0
313	20230712	154300	672086980	5750	5750	5750	5750	0
314	20230712	154200	672086980	5750	5750	5750	5750	0
315	20230712	154100	672086980	5750	5750	5750	5750	0
316	20230712	154000	672086980	5750	5750	5750	5750	0
317	20230712	153900	672086980	5750	5750	5750	5750	0
318	20230712	153800	672086980	5750	5750	5750	5750	0
319	20230712	153700	672086980	5750	5750	5750	5750	0
320	20230712	153600	672086980	5750	5750	5750	5750	0
321	20230712	153500	672086980	5750	5750	5750	5750	0
322	20230712	153400	672086980	5750	5750	5750	5750	0
323	20230712	153300	672086980	5750	5750	5750	5750	0
324	20230712	153200	672086980	5750	5750	5750	5750	0
325	20230712	153100	672086980	5750	5750	5750	5750	0
326	20230712	153000	672086980	5750	5750	5750	5750	5811
327	20230712	152900	638673730	5750	5750	5750	5750	0
328	20230712	152800	638673730	5750	5750	5750	5750	0
329	20230712	152700	638673730	5750	5750	5750	5750	0
330	20230712	152600	638673730	5750	5750	5750	5750	0
331	20230712	152500	638673730	5750	5750	5750	5750	0
332	20230712	152400	638673730	5750	5750	5750	5750	0
333	20230712	152300	638673730	5750	5750	5750	5750	0
334	20230712	152200	638673730	5750	5750	5750	5750	0
335	20230712	152100	638673730	5750	5750	5750	5750	0
336	20230712	152000	638673730	5750	5750	5750	5750	0
337	20230712	151900	638673730	5750	5730	5750	5730	221
338	20230712	151800	637405270	5740	5730	5740	5730	12
339	20230712	151700	637336490	5750	5740	5750	5730	624
340	20230712	151600	633753860	5740	5710	5740	5710	2418
341	20230712	151500	619894430	5710	5710	5710	5710	293
342	20230712	151400	618221400	5700	5700	5710	5700	14
343	20230712	151300	618141570	5700	5690	5700	5690	194
344	20230712	151200	617036170	5700	5700	5700	5700	0
345	20230712	151100	617036170	5700	5680	5700	5680	5
346	20230712	151000	617007730	5680	5680	5680	5680	0
347	20230712	150900	617007730	5680	5680	5680	5680	3
348	20230712	150800	616990690	5700	5680	5700	5670	823
349	20230712	150700	612319010	5670	5680	5680	5670	1048
350	20230712	150600	606366870	5680	5680	5680	5680	152
351	20230712	150500	605503510	5700	5700	5700	5700	0
352	20230712	150400	605503510	5700	5700	5700	5700	220
353	20230712	150300	604249510	5700	5700	5700	5700	821
354	20230712	150200	599569810	5710	5700	5710	5700	10
355	20230712	150100	599512760	5710	5710	5710	5710	388
356	20230712	150000	597297280	5700	5700	5700	5700	50
357	20230712	145900	597012280	5700	5700	5700	5700	0
358	20230712	145800	597012280	5700	5700	5700	5700	200
359	20230712	145700	595872280	5660	5700	5700	5660	1170
360	20230712	145600	589208460	5700	5680	5700	5660	878
361	20230712	145500	584221090	5690	5690	5690	5690	1
362	20230712	145400	584215400	5670	5680	5680	5670	256
363	20230712	145300	582763380	5650	5670	5670	5650	1000
364	20230712	145200	577106820	5680	5680	5680	5680	1221
365	20230712	145100	570171540	5680	5680	5680	5680	346
366	20230712	145000	568206260	5680	5690	5690	5680	52
367	20230712	144900	567910680	5690	5690	5690	5690	100
368	20230712	144800	567341680	5690	5690	5690	5690	27
369	20230712	144700	567188050	5690	5690	5690	5690	54
370	20230712	144600	566880790	5700	5690	5700	5690	61
371	20230712	144500	566533680	5690	5690	5700	5690	456
372	20230712	144400	563939020	5700	5700	5700	5700	56
373	20230712	144300	563619820	5700	5700	5700	5690	922
374	20230712	144200	558364570	5700	5700	5700	5700	0
375	20230712	144100	558364570	5700	5690	5700	5690	114
376	20230712	144000	557715870	5690	5670	5690	5670	804
377	20230712	143900	553152080	5670	5670	5670	5670	26
378	20230712	143800	553004660	5670	5670	5670	5670	0
379	20230712	143700	553004660	5670	5670	5670	5670	50
380	20230712	143600	552721160	5670	5670	5670	5670	0
381	20230712	143500	552721160	5670	5650	5670	5650	275
382	20230712	143400	551167350	5670	5670	5670	5670	2
383	20230712	143300	551156010	5670	5670	5670	5670	2
384	20230712	143200	551144670	5630	5630	5630	5630	10
385	20230712	143100	551088370	5670	5670	5670	5670	23
386	20230712	143000	550957960	5680	5670	5680	5670	91
387	20230712	142900	550441100	5670	5630	5670	5630	31
388	20230712	142800	550265630	5630	5640	5640	5630	14
389	20230712	142700	550186720	5630	5640	5640	5630	15
390	20230712	142600	550102260	5680	5680	5680	5680	0
391	20230712	142500	550102260	5680	5680	5680	5680	0
392	20230712	142400	550102260	5680	5680	5680	5680	1
393	20230712	142300	550096580	5620	5670	5670	5620	2043
394	20230712	142200	538600280	5670	5650	5670	5650	87
395	20230712	142100	538107470	5670	5670	5670	5670	0
396	20230712	142000	538107470	5670	5660	5670	5640	40
397	20230712	141900	537881190	5660	5630	5660	5630	39
398	20230712	141800	537660570	5630	5670	5670	5630	2089
399	20230712	141700	525891510	5670	5670	5670	5670	1
400	20230712	141600	525885840	5680	5680	5680	5680	0
401	20230712	141500	525885840	5680	5680	5680	5680	7
402	20230712	141400	525846080	5680	5680	5680	5680	6
403	20230712	141300	525812000	5660	5660	5660	5630	32
404	20230712	141200	525630910	5650	5650	5650	5650	2
405	20230712	141100	525619610	5650	5650	5650	5650	4
406	20230712	141000	525597010	5660	5650	5660	5620	919
407	20230712	140900	520426800	5660	5660	5670	5660	14
408	20230712	140800	520347520	5660	5660	5660	5660	8
409	20230712	140700	520302240	5670	5650	5670	5630	592
410	20230712	140600	516967660	5680	5680	5680	5680	7
411	20230712	140500	516927900	5680	5660	5680	5640	1325
412	20230712	140400	509454150	5660	5660	5670	5640	310
413	20230712	140300	507705530	5640	5640	5640	5640	2
414	20230712	140200	507694250	5660	5660	5660	5660	0
415	20230712	140100	507694250	5660	5660	5660	5660	64
416	20230712	140000	507332010	5670	5670	5670	5670	0
417	20230712	135900	507332010	5670	5670	5670	5670	0
418	20230712	135800	507332010	5670	5650	5670	5650	1218
419	20230712	135700	500450270	5650	5680	5680	5650	506
420	20230712	135600	497591310	5680	5680	5680	5680	2
421	20230712	135500	497579950	5680	5650	5680	5650	41
422	20230712	135400	497348150	5680	5680	5680	5680	212
423	20230712	135300	496143990	5690	5690	5690	5650	597
424	20230712	135200	492757610	5690	5690	5690	5690	185
425	20230712	135100	491704960	5690	5690	5690	5680	9
426	20230712	135000	491653800	5700	5650	5700	5650	102
427	20230712	134900	491077400	5700	5700	5700	5700	4
428	20230712	134800	491054600	5700	5700	5700	5690	103
429	20230712	134700	490467530	5710	5680	5710	5680	94
430	20230712	134600	489931900	5680	5680	5680	5680	10
431	20230712	134500	489875100	5650	5670	5670	5650	136
432	20230712	134400	489104520	5670	5670	5670	5670	1
433	20230712	134300	489098850	5680	5670	5680	5670	3
434	20230712	134200	489081820	5680	5670	5680	5660	364
435	20230712	134100	487021510	5670	5690	5690	5670	526
436	20230712	134000	484031720	5700	5700	5700	5700	135
437	20230712	133900	483262220	5700	5700	5700	5700	15
438	20230712	133800	483176720	5720	5720	5720	5720	250
439	20230712	133700	481746720	5720	5720	5720	5720	11
440	20230712	133600	481683800	5720	5700	5730	5700	651
441	20230712	133500	477958190	5710	5710	5710	5710	209
442	20230712	133400	476764800	5720	5710	5720	5710	117
443	20230712	133300	476096350	5720	5720	5730	5720	967
444	20230712	133200	470565100	5720	5700	5720	5700	730
445	20230712	133100	466390360	5700	5700	5700	5700	24
446	20230712	133000	466253560	5690	5730	5730	5690	489
447	20230712	132900	463456570	5750	5740	5750	5730	8
448	20230712	132800	463410660	5750	5750	5750	5750	37
449	20230712	132700	463197910	5750	5740	5750	5720	195
450	20230712	132600	462079270	5760	5750	5760	5750	787
451	20230712	132500	457548140	5750	5730	5770	5730	4286
452	20230712	132400	432882190	5730	5720	5730	5710	1323
453	20230712	132300	425306850	5710	5710	5720	5710	797
454	20230712	132200	420753740	5710	5710	5720	5710	913
455	20230712	132100	415537140	5710	5650	5710	5640	5741
456	20230712	132000	383000530	5660	5660	5660	5660	0
457	20230712	131900	383000530	5660	5650	5660	5650	63
458	20230712	131800	382644570	5660	5650	5660	5650	235
459	20230712	131700	381316780	5640	5630	5640	5630	389
460	20230712	131600	379123670	5620	5630	5630	5620	485
461	20230712	131500	376395980	5630	5630	5630	5630	49
462	20230712	131400	376120110	5630	5660	5660	5630	310
463	20230712	131300	374374660	5630	5640	5640	5630	1173
464	20230712	131200	367769470	5670	5700	5710	5670	58
465	20230712	131100	367439660	5700	5650	5700	5650	185
466	20230712	131000	366393870	5630	5650	5650	5630	733
467	20230712	130900	362266020	5640	5650	5650	5640	482
468	20230712	130800	359546130	5660	5660	5660	5650	36
469	20230712	130700	359342710	5650	5650	5650	5650	4
470	20230712	130600	359320110	5660	5660	5660	5660	130
471	20230712	130500	358584310	5660	5660	5660	5660	101
472	20230712	130400	358012650	5660	5660	5660	5660	15
473	20230712	130300	357927750	5660	5650	5660	5640	60
474	20230712	130200	357588370	5630	5610	5630	5610	232
475	20230712	130100	356282870	5620	5640	5640	5610	170
476	20230712	130000	355326230	5670	5670	5670	5670	114
477	20230712	125900	354679850	5670	5680	5680	5650	112
478	20230712	125800	354046800	5660	5670	5670	5650	504
479	20230712	125700	351189820	5670	5710	5720	5650	6886
480	20230712	125600	312069430	5700	5720	5740	5700	2159
481	20230712	125500	299715070	5720	5690	5730	5690	1412
482	20230712	125400	291641080	5690	5590	5690	5590	7435
483	20230712	125300	249576150	5590	5590	5590	5590	0
484	20230712	125200	249576150	5590	5590	5590	5590	0
485	20230712	125100	249576150	5590	5590	5590	5590	2
486	20230712	125000	249564970	5580	5580	5580	5580	0
487	20230712	124900	249564970	5580	5580	5580	5580	27
488	20230712	124800	249414310	5580	5580	5580	5580	0
489	20230712	124700	249414310	5580	5580	5580	5580	4
490	20230712	124600	249391990	5580	5580	5580	5580	39
491	20230712	124500	249174370	5580	5580	5580	5580	0
492	20230712	124400	249174370	5580	5580	5580	5580	0
493	20230712	124300	249174370	5580	5580	5580	5580	11
494	20230712	124200	249112990	5580	5580	5580	5580	0
495	20230712	124100	249112990	5580	5580	5580	5580	0
496	20230712	124000	249112990	5580	5580	5580	5580	0
497	20230712	123900	249112990	5580	5580	5580	5570	37
498	20230712	123800	248906550	5580	5580	5580	5580	70
499	20230712	123700	248515950	5570	5570	5570	5570	801
500	20230712	123600	244054380	5580	5580	5580	5580	0
501	20230712	123500	244054380	5580	5580	5580	5580	0
502	20230712	123400	244054380	5580	5580	5580	5580	5
503	20230712	123300	244026480	5580	5580	5580	5580	2
504	20230712	123200	244015320	5570	5570	5570	5570	0
505	20230712	123100	244015320	5570	5570	5570	5570	1
506	20230712	123000	244009750	5570	5570	5570	5570	0
507	20230712	122900	244009750	5570	5570	5570	5570	2
508	20230712	122800	243998610	5570	5570	5570	5570	7
509	20230712	122700	243959620	5540	5550	5550	5540	2398
510	20230712	122600	230667580	5580	5550	5580	5550	2
511	20230712	122500	230656450	5570	5570	5570	5570	2
512	20230712	122400	230645310	5570	5570	5570	5570	0
513	20230712	122300	230645310	5570	5570	5570	5570	0
514	20230712	122200	230645310	5570	5570	5570	5570	0
515	20230712	122100	230645310	5570	5570	5570	5570	0
516	20230712	122000	230645310	5570	5570	5570	5570	0
517	20230712	121900	230645310	5570	5570	5570	5570	100
518	20230712	121800	230088310	5580	5580	5580	5580	0
519	20230712	121700	230088310	5580	5580	5580	5580	202
520	20230712	121600	228961150	5570	5570	5570	5570	1
521	20230712	121500	228955580	5550	5550	5550	5550	0
522	20230712	121400	228955580	5550	5550	5550	5550	0
523	20230712	121300	228955580	5550	5550	5550	5550	0
524	20230712	121200	228955580	5550	5580	5580	5550	7
525	20230712	121100	228916580	5580	5580	5580	5580	100
526	20230712	121000	228358580	5590	5590	5590	5590	0
527	20230712	120900	228358580	5590	5590	5590	5590	2
528	20230712	120800	228347400	5580	5550	5580	5540	35
529	20230712	120700	228152780	5590	5550	5590	5550	8
530	20230712	120600	228108300	5550	5550	5550	5550	100
531	20230712	120500	227553300	5590	5590	5590	5590	0
532	20230712	120400	227553300	5590	5590	5590	5590	0
533	20230712	120300	227553300	5590	5590	5590	5590	0
534	20230712	120200	227553300	5590	5590	5590	5590	0
535	20230712	120100	227553300	5590	5590	5590	5590	0
536	20230712	120000	227553300	5590	5590	5590	5590	2
537	20230712	115900	227542120	5590	5590	5590	5590	1
538	20230712	115800	227536530	5590	5590	5590	5590	0
539	20230712	115700	227536530	5590	5590	5590	5590	30
540	20230712	115600	227368830	5550	5560	5560	5550	1000
541	20230712	115500	221809730	5560	5570	5570	5560	2
542	20230712	115400	221798600	5560	5560	5560	5560	0
543	20230712	115300	221798600	5560	5560	5560	5560	0
544	20230712	115200	221798600	5560	5560	5560	5560	1
545	20230712	115100	221793040	5580	5580	5580	5580	0
546	20230712	115000	221793040	5580	5570	5580	5570	106
547	20230712	114900	221201930	5560	5570	5570	5560	26
548	20230712	114800	221057360	5570	5570	5570	5570	0
549	20230712	114700	221057360	5570	5560	5570	5560	65
550	20230712	114600	220695950	5550	5550	5550	5550	0
551	20230712	114500	220695950	5550	5550	5550	5550	0
552	20230712	114400	220695950	5550	5550	5550	5550	0
553	20230712	114300	220695950	5550	5550	5550	5550	39
554	20230712	114200	220479500	5550	5540	5550	5540	30
555	20230712	114100	220313290	5540	5560	5560	5540	83
556	20230712	114000	219853210	5560	5560	5560	5560	1
557	20230712	113900	219847650	5570	5550	5570	5530	1387
558	20230712	113800	212164330	5570	5570	5570	5570	2
559	20230712	113700	212153190	5580	5580	5580	5580	0
560	20230712	113600	212153190	5580	5580	5580	5580	0
561	20230712	113500	212153190	5580	5570	5580	5570	749
562	20230712	113400	207981250	5540	5570	5570	5540	15
563	20230712	113300	207897730	5570	5570	5570	5570	2
564	20230712	113200	207886590	5550	5550	5550	5550	7
565	20230712	113100	207847740	5550	5550	5550	5550	21
566	20230712	113000	207731190	5570	5570	5570	5570	0
567	20230712	112900	207731190	5570	5570	5570	5570	50
568	20230712	112800	207452690	5560	5550	5560	5550	314
569	20230712	112700	205706990	5550	5550	5550	5550	6
570	20230712	112600	205673690	5560	5570	5570	5560	2
571	20230712	112500	205662560	5570	5570	5570	5570	1
572	20230712	112400	205656990	5570	5570	5570	5570	2
573	20230712	112300	205645850	5540	5560	5560	5540	500
574	20230712	112200	202866730	5560	5550	5560	5550	246
575	20230712	112100	201499470	5560	5560	5560	5560	8
576	20230712	112000	201454990	5530	5530	5530	5530	0
577	20230712	111900	201454990	5530	5550	5550	5530	25
578	20230712	111800	201316520	5550	5540	5550	5540	10
579	20230712	111700	201261080	5540	5540	5540	5540	1
580	20230712	111600	201255540	5530	5560	5560	5530	502
581	20230712	111500	198479390	5530	5530	5530	5530	0
582	20230712	111400	198479390	5530	5530	5530	5530	4
583	20230712	111300	198457270	5560	5540	5560	5540	242
584	20230712	111200	197114550	5540	5560	5560	5540	205
585	20230712	111100	195978430	5570	5560	5570	5560	101
586	20230712	111000	195415890	5560	5560	5560	5560	2
587	20230712	110900	195404770	5570	5570	5570	5570	0
588	20230712	110800	195404770	5570	5550	5570	5550	157
589	20230712	110700	194532080	5550	5550	5550	5550	2
590	20230712	110600	194520980	5530	5530	5530	5530	0
591	20230712	110500	194520980	5530	5530	5530	5530	70
592	20230712	110400	194133880	5540	5540	5540	5540	2
593	20230712	110300	194122800	5530	5530	5530	5530	0
594	20230712	110200	194122800	5530	5530	5530	5530	0
595	20230712	110100	194122800	5530	5540	5540	5530	1029
596	20230712	110000	188428910	5560	5550	5560	5540	21
597	20230712	105900	188312280	5560	5560	5560	5560	2
598	20230712	105800	188301160	5540	5540	5540	5540	1
599	20230712	105700	188295620	5560	5560	5560	5560	0
600	20230712	105600	188295620	5560	5560	5560	5560	11
601	20230712	105500	188234460	5560	5560	5560	5560	1
602	20230712	105400	188228900	5540	5550	5550	5540	13
603	20230712	105300	188156770	5550	5550	5550	5550	200
604	20230712	105200	187046770	5560	5560	5560	5560	1
605	20230712	105100	187041210	5560	5560	5560	5560	2
606	20230712	105000	187030090	5560	5560	5560	5560	2
607	20230712	104900	187018970	5560	5560	5560	5560	102
608	20230712	104800	186451850	5560	5550	5560	5550	43
609	20230712	104700	186213170	5560	5560	5560	5560	0
610	20230712	104600	186213170	5560	5560	5560	5560	1
611	20230712	104500	186207610	5560	5560	5560	5560	1
612	20230712	104400	186202050	5560	5560	5560	5560	0
613	20230712	104300	186202050	5560	5550	5560	5550	11
614	20230712	104200	186140990	5560	5560	5560	5560	2
615	20230712	104100	186129870	5560	5560	5560	5560	2
616	20230712	104000	186118750	5560	5560	5560	5560	1
617	20230712	103900	186113190	5560	5560	5560	5560	1
618	20230712	103800	186107630	5550	5550	5550	5550	0
619	20230712	103700	186107630	5550	5560	5560	5550	726
620	20230712	103600	182071280	5540	5540	5540	5540	31
621	20230712	103500	181899540	5540	5540	5540	5540	277
622	20230712	103400	180364960	5570	5570	5570	5570	2
623	20230712	103300	180353820	5540	5540	5540	5540	200
624	20230712	103200	179245820	5560	5560	5560	5560	0
625	20230712	103100	179245820	5560	5570	5570	5560	11
626	20230712	103000	179184600	5570	5570	5570	5570	0
627	20230712	102900	179184600	5570	5550	5570	5540	246
628	20230712	102800	177820750	5550	5560	5560	5550	1570
629	20230712	102700	169106250	5580	5580	5580	5580	0
630	20230712	102600	169106250	5580	5580	5580	5580	2
631	20230712	102500	169095090	5550	5550	5550	5550	5
632	20230712	102400	169067340	5550	5550	5550	5550	0
633	20230712	102300	169067340	5550	5550	5550	5550	11
634	20230712	102200	169006290	5550	5550	5550	5550	233
635	20230712	102100	167713140	5580	5580	5580	5580	18
636	20230712	102000	167612700	5590	5590	5590	5590	0
637	20230712	101900	167612700	5590	5580	5590	5550	631
638	20230712	101800	164097540	5580	5580	5590	5580	1788
639	20230712	101700	154120480	5580	5580	5580	5580	190
640	20230712	101600	153060280	5580	5560	5580	5560	505
641	20230712	101500	150252380	5560	5560	5560	5560	0
642	20230712	101400	150252380	5560	5570	5570	5560	51
643	20230712	101300	149968320	5560	5570	5570	5560	175
644	20230712	101200	148995280	5570	5570	5570	5570	50
645	20230712	101100	148716780	5590	5590	5590	5590	0
646	20230712	101000	148716780	5590	5590	5590	5590	0
647	20230712	100900	148716780	5590	5570	5590	5570	105
648	20230712	100800	148131910	5570	5570	5570	5570	326
649	20230712	100700	146316090	5570	5570	5570	5570	21
650	20230712	100600	146199120	5600	5590	5600	5590	24
651	20230712	100500	146064940	5600	5600	5600	5600	0
652	20230712	100400	146064940	5600	5590	5600	5590	563
653	20230712	100300	142912250	5600	5560	5600	5560	309
654	20230712	100200	141194090	5570	5570	5570	5570	12
655	20230712	100100	141127250	5570	5580	5580	5570	245
656	20230712	100000	139762590	5570	5580	5580	5570	153
657	20230712	095900	138910350	5590	5590	5590	5590	1
658	20230712	095800	138904760	5590	5590	5590	5590	1
659	20230712	095700	138899170	5600	5600	5600	5600	140
660	20230712	095600	138115170	5600	5610	5610	5600	112
661	20230712	095500	137486870	5610	5610	5610	5610	2
662	20230712	095400	137475650	5600	5580	5620	5570	774
663	20230712	095300	133153620	5610	5610	5610	5610	1
664	20230712	095200	133148010	5610	5610	5610	5610	95
665	20230712	095100	132615060	5620	5580	5620	5580	105
666	20230712	095000	132026480	5580	5580	5580	5580	0
667	20230712	094900	132026480	5580	5600	5600	5570	247
668	20230712	094800	130648640	5620	5620	5620	5620	0
669	20230712	094700	130648640	5620	5620	5620	5620	0
670	20230712	094600	130648640	5620	5620	5620	5620	0
671	20230712	094500	130648640	5620	5620	5620	5620	2
672	20230712	094400	130637400	5610	5610	5610	5610	196
673	20230712	094300	129537840	5610	5610	5610	5610	1
674	20230712	094200	129532230	5620	5630	5630	5570	765
675	20230712	094100	125263210	5630	5640	5640	5630	23
676	20230712	094000	125133710	5640	5630	5650	5630	863
677	20230712	093900	120264910	5630	5630	5630	5630	137
678	20230712	093800	119493600	5620	5590	5620	5590	4001
679	20230712	093700	97024700	5580	5580	5580	5580	125
680	20230712	093600	96327200	5570	5540	5570	5530	2074
681	20230712	093500	84812020	5560	5560	5560	5560	12
682	20230712	093400	84745300	5560	5560	5560	5560	0
683	20230712	093300	84745300	5560	5560	5560	5560	1
684	20230712	093200	84739740	5560	5560	5560	5560	1
685	20230712	093100	84734180	5530	5530	5530	5530	0
686	20230712	093000	84734180	5530	5530	5530	5530	176
687	20230712	092900	83760900	5530	5530	5530	5530	224
688	20230712	092800	82522180	5570	5540	5570	5540	1254
689	20230712	092700	75574570	5550	5550	5550	5550	550
690	20230712	092600	72522070	5550	5550	5550	5550	101
691	20230712	092500	71961520	5550	5550	5550	5550	425
692	20230712	092400	69602770	5550	5560	5560	5550	539
693	20230712	092300	66611310	5570	5570	5570	5570	1
694	20230712	092200	66605740	5580	5550	5580	5550	292
695	20230712	092100	64982290	5550	5540	5570	5540	326
696	20230712	092000	63173170	5540	5540	5540	5540	247
697	20230712	091900	61804790	5540	5560	5560	5540	1410
698	20230712	091800	53984860	5580	5580	5580	5580	52
699	20230712	091700	53694700	5590	5590	5590	5590	2
700	20230712	091600	53683520	5580	5590	5590	5580	124
701	20230712	091500	52990470	5590	5580	5590	5580	222
702	20230712	091400	51751700	5580	5580	5580	5580	20
703	20230712	091300	51640100	5590	5570	5590	5560	184
704	20230712	091200	50614750	5550	5560	5560	5550	219
705	20230712	091100	49398590	5560	5560	5560	5560	10
706	20230712	091000	49342990	5550	5560	5560	5550	1864
707	20230712	090900	38990180	5570	5570	5570	5570	437
708	20230712	090800	36556090	5580	5580	5580	5580	453
709	20230712	090700	34028350	5580	5590	5590	5580	30
710	20230712	090600	33860660	5590	5590	5600	5590	181
711	20230712	090500	32848450	5580	5580	5580	5580	169
712	20230712	090400	31905430	5580	5580	5580	5580	1225
713	20230712	090300	25069930	5580	5580	5580	5580	46
714	20230712	090200	24813250	5590	5590	5590	5590	110
715	20230712	090100	24198350	5600	5600	5630	5600	690
716	20230712	090000	20326940	5590	5570	5590	5570	3646