KissMeData/371950/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205600	306804170	9680	9680	9680	9680	673
3	20230712	205500	306804170	9680	9680	9680	9680	0
4	20230712	205400	306804170	9680	9680	9680	9680	0
5	20230712	205300	306804170	9680	9680	9680	9680	0
6	20230712	205200	306804170	9680	9680	9680	9680	0
7	20230712	205100	306804170	9680	9680	9680	9680	0
8	20230712	205000	306804170	9680	9680	9680	9680	0
9	20230712	204900	306804170	9680	9680	9680	9680	0
10	20230712	204800	306804170	9680	9680	9680	9680	0
11	20230712	204700	306804170	9680	9680	9680	9680	0
12	20230712	204600	306804170	9680	9680	9680	9680	0
13	20230712	204500	306804170	9680	9680	9680	9680	0
14	20230712	204400	306804170	9680	9680	9680	9680	0
15	20230712	204300	306804170	9680	9680	9680	9680	0
16	20230712	204200	306804170	9680	9680	9680	9680	0
17	20230712	204100	306804170	9680	9680	9680	9680	0
18	20230712	204000	306804170	9680	9680	9680	9680	0
19	20230712	203900	306804170	9680	9680	9680	9680	0
20	20230712	203800	306804170	9680	9680	9680	9680	0
21	20230712	203700	306804170	9680	9680	9680	9680	0
22	20230712	203600	306804170	9680	9680	9680	9680	0
23	20230712	203500	306804170	9680	9680	9680	9680	0
24	20230712	203400	306804170	9680	9680	9680	9680	0
25	20230712	203300	306804170	9680	9680	9680	9680	0
26	20230712	203200	306804170	9680	9680	9680	9680	0
27	20230712	203100	306804170	9680	9680	9680	9680	0
28	20230712	203000	306804170	9680	9680	9680	9680	0
29	20230712	202900	306804170	9680	9680	9680	9680	0
30	20230712	202800	306804170	9680	9680	9680	9680	0
31	20230712	202700	306804170	9680	9680	9680	9680	0
32	20230712	202600	306804170	9680	9680	9680	9680	673
33	20230712	202500	306804170	9680	9680	9680	9680	0
34	20230712	202400	306804170	9680	9680	9680	9680	0
35	20230712	202300	306804170	9680	9680	9680	9680	0
36	20230712	202200	306804170	9680	9680	9680	9680	0
37	20230712	202100	306804170	9680	9680	9680	9680	0
38	20230712	202000	306804170	9680	9680	9680	9680	0
39	20230712	201900	306804170	9680	9680	9680	9680	0
40	20230712	201800	306804170	9680	9680	9680	9680	0
41	20230712	201700	306804170	9680	9680	9680	9680	0
42	20230712	201600	306804170	9680	9680	9680	9680	0
43	20230712	201500	306804170	9680	9680	9680	9680	0
44	20230712	201400	306804170	9680	9680	9680	9680	0
45	20230712	201300	306804170	9680	9680	9680	9680	0
46	20230712	201200	306804170	9680	9680	9680	9680	0
47	20230712	201100	306804170	9680	9680	9680	9680	0
48	20230712	201000	306804170	9680	9680	9680	9680	0
49	20230712	200900	306804170	9680	9680	9680	9680	0
50	20230712	200800	306804170	9680	9680	9680	9680	0
51	20230712	200700	306804170	9680	9680	9680	9680	0
52	20230712	200600	306804170	9680	9680	9680	9680	0
53	20230712	200500	306804170	9680	9680	9680	9680	0
54	20230712	200400	306804170	9680	9680	9680	9680	0
55	20230712	200300	306804170	9680	9680	9680	9680	0
56	20230712	200200	306804170	9680	9680	9680	9680	0
57	20230712	200100	306804170	9680	9680	9680	9680	0
58	20230712	200000	306804170	9680	9680	9680	9680	0
59	20230712	195900	306804170	9680	9680	9680	9680	0
60	20230712	195800	306804170	9680	9680	9680	9680	0
61	20230712	195700	306804170	9680	9680	9680	9680	0
62	20230712	195600	306804170	9680	9680	9680	9680	673
63	20230712	195500	306804170	9680	9680	9680	9680	0
64	20230712	195400	306804170	9680	9680	9680	9680	0
65	20230712	195300	306804170	9680	9680	9680	9680	0
66	20230712	195200	306804170	9680	9680	9680	9680	0
67	20230712	195100	306804170	9680	9680	9680	9680	0
68	20230712	195000	306804170	9680	9680	9680	9680	0
69	20230712	194900	306804170	9680	9680	9680	9680	0
70	20230712	194800	306804170	9680	9680	9680	9680	0
71	20230712	194700	306804170	9680	9680	9680	9680	0
72	20230712	194600	306804170	9680	9680	9680	9680	0
73	20230712	194500	306804170	9680	9680	9680	9680	0
74	20230712	194400	306804170	9680	9680	9680	9680	0
75	20230712	194300	306804170	9680	9680	9680	9680	0
76	20230712	194200	306804170	9680	9680	9680	9680	0
77	20230712	194100	306804170	9680	9680	9680	9680	0
78	20230712	194000	306804170	9680	9680	9680	9680	0
79	20230712	193900	306804170	9680	9680	9680	9680	0
80	20230712	193800	306804170	9680	9680	9680	9680	0
81	20230712	193700	306804170	9680	9680	9680	9680	0
82	20230712	193600	306804170	9680	9680	9680	9680	0
83	20230712	193500	306804170	9680	9680	9680	9680	0
84	20230712	193400	306804170	9680	9680	9680	9680	0
85	20230712	193300	306804170	9680	9680	9680	9680	0
86	20230712	193200	306804170	9680	9680	9680	9680	0
87	20230712	193100	306804170	9680	9680	9680	9680	0
88	20230712	193000	306804170	9680	9680	9680	9680	0
89	20230712	192900	306804170	9680	9680	9680	9680	0
90	20230712	192800	306804170	9680	9680	9680	9680	0
91	20230712	192700	306804170	9680	9680	9680	9680	0
92	20230712	192600	306804170	9680	9680	9680	9680	673
93	20230712	192500	306804170	9680	9680	9680	9680	0
94	20230712	192400	306804170	9680	9680	9680	9680	0
95	20230712	192300	306804170	9680	9680	9680	9680	0
96	20230712	192200	306804170	9680	9680	9680	9680	0
97	20230712	192100	306804170	9680	9680	9680	9680	0
98	20230712	192000	306804170	9680	9680	9680	9680	0
99	20230712	191900	306804170	9680	9680	9680	9680	0
100	20230712	191800	306804170	9680	9680	9680	9680	0
101	20230712	191700	306804170	9680	9680	9680	9680	0
102	20230712	191600	306804170	9680	9680	9680	9680	0
103	20230712	191500	306804170	9680	9680	9680	9680	0
104	20230712	191400	306804170	9680	9680	9680	9680	0
105	20230712	191300	306804170	9680	9680	9680	9680	0
106	20230712	191200	306804170	9680	9680	9680	9680	0
107	20230712	191100	306804170	9680	9680	9680	9680	0
108	20230712	191000	306804170	9680	9680	9680	9680	0
109	20230712	190900	306804170	9680	9680	9680	9680	0
110	20230712	190800	306804170	9680	9680	9680	9680	0
111	20230712	190700	306804170	9680	9680	9680	9680	0
112	20230712	190600	306804170	9680	9680	9680	9680	0
113	20230712	190500	306804170	9680	9680	9680	9680	0
114	20230712	190400	306804170	9680	9680	9680	9680	0
115	20230712	190300	306804170	9680	9680	9680	9680	0
116	20230712	190200	306804170	9680	9680	9680	9680	0
117	20230712	190100	306804170	9680	9680	9680	9680	0
118	20230712	190000	306804170	9680	9680	9680	9680	0
119	20230712	185900	306804170	9680	9680	9680	9680	0
120	20230712	185800	306804170	9680	9680	9680	9680	0
121	20230712	185700	306804170	9680	9680	9680	9680	0
122	20230712	185600	306804170	9680	9680	9680	9680	673
123	20230712	185500	306804170	9680	9680	9680	9680	0
124	20230712	185400	306804170	9680	9680	9680	9680	0
125	20230712	185300	306804170	9680	9680	9680	9680	0
126	20230712	185200	306804170	9680	9680	9680	9680	0
127	20230712	185100	306804170	9680	9680	9680	9680	0
128	20230712	185000	306804170	9680	9680	9680	9680	0
129	20230712	184900	306804170	9680	9680	9680	9680	0
130	20230712	184800	306804170	9680	9680	9680	9680	0
131	20230712	184700	306804170	9680	9680	9680	9680	0
132	20230712	184600	306804170	9680	9680	9680	9680	0
133	20230712	184500	306804170	9680	9680	9680	9680	0
134	20230712	184400	306804170	9680	9680	9680	9680	0
135	20230712	184300	306804170	9680	9680	9680	9680	0
136	20230712	184200	306804170	9680	9680	9680	9680	0
137	20230712	184100	306804170	9680	9680	9680	9680	0
138	20230712	184000	306804170	9680	9680	9680	9680	0
139	20230712	183900	306804170	9680	9680	9680	9680	0
140	20230712	183800	306804170	9680	9680	9680	9680	0
141	20230712	183700	306804170	9680	9680	9680	9680	0
142	20230712	183600	306804170	9680	9680	9680	9680	0
143	20230712	183500	306804170	9680	9680	9680	9680	0
144	20230712	183400	306804170	9680	9680	9680	9680	0
145	20230712	183300	306804170	9680	9680	9680	9680	0
146	20230712	183200	306804170	9680	9680	9680	9680	0
147	20230712	183100	306804170	9680	9680	9680	9680	0
148	20230712	183000	306804170	9680	9680	9680	9680	0
149	20230712	182900	306804170	9680	9680	9680	9680	0
150	20230712	182800	306804170	9680	9680	9680	9680	0
151	20230712	182700	306804170	9680	9680	9680	9680	0
152	20230712	182600	306804170	9680	9680	9680	9680	673
153	20230712	182500	306804170	9680	9680	9680	9680	0
154	20230712	182400	306804170	9680	9680	9680	9680	0
155	20230712	182300	306804170	9680	9680	9680	9680	0
156	20230712	182200	306804170	9680	9680	9680	9680	0
157	20230712	182100	306804170	9680	9680	9680	9680	0
158	20230712	182000	306804170	9680	9680	9680	9680	0
159	20230712	181900	306804170	9680	9680	9680	9680	0
160	20230712	181800	306804170	9680	9680	9680	9680	0
161	20230712	181700	306804170	9680	9680	9680	9680	0
162	20230712	181600	306804170	9680	9680	9680	9680	0
163	20230712	181500	306804170	9680	9680	9680	9680	0
164	20230712	181400	306804170	9680	9680	9680	9680	0
165	20230712	181300	306804170	9680	9680	9680	9680	0
166	20230712	181200	306804170	9680	9680	9680	9680	0
167	20230712	181100	306804170	9680	9680	9680	9680	0
168	20230712	181000	306804170	9680	9680	9680	9680	0
169	20230712	180900	306804170	9680	9680	9680	9680	0
170	20230712	180800	306804170	9680	9680	9680	9680	0
171	20230712	180700	306804170	9680	9680	9680	9680	0
172	20230712	180600	306804170	9680	9680	9680	9680	0
173	20230712	180500	306804170	9680	9680	9680	9680	0
174	20230712	180400	306804170	9680	9680	9680	9680	0
175	20230712	180300	306804170	9680	9680	9680	9680	0
176	20230712	180200	306804170	9680	9680	9680	9680	0
177	20230712	180100	306804170	9680	9680	9680	9680	0
178	20230712	180000	306804170	9680	9680	9680	9680	0
179	20230712	175900	306804170	9680	9680	9680	9680	0
180	20230712	175800	306804170	9680	9680	9680	9680	0
181	20230712	175700	306804170	9680	9680	9680	9680	0
182	20230712	175600	306804170	9680	9680	9680	9680	673
183	20230712	175500	306804170	9680	9680	9680	9680	0
184	20230712	175400	306804170	9680	9680	9680	9680	0
185	20230712	175300	306804170	9680	9680	9680	9680	0
186	20230712	175200	306804170	9680	9680	9680	9680	0
187	20230712	175100	306804170	9680	9680	9680	9680	0
188	20230712	175000	306804170	9680	9680	9680	9680	0
189	20230712	174900	306804170	9680	9680	9680	9680	0
190	20230712	174800	306804170	9680	9680	9680	9680	0
191	20230712	174700	306804170	9680	9680	9680	9680	0
192	20230712	174600	306804170	9680	9680	9680	9680	0
193	20230712	174500	306804170	9680	9680	9680	9680	0
194	20230712	174400	306804170	9680	9680	9680	9680	0
195	20230712	174300	306804170	9680	9680	9680	9680	0
196	20230712	174200	306804170	9680	9680	9680	9680	0
197	20230712	174100	306804170	9680	9680	9680	9680	0
198	20230712	174000	306804170	9680	9680	9680	9680	0
199	20230712	173900	306804170	9680	9680	9680	9680	0
200	20230712	173800	306804170	9680	9680	9680	9680	0
201	20230712	173700	306804170	9680	9680	9680	9680	0
202	20230712	173600	306804170	9680	9680	9680	9680	0
203	20230712	173500	306804170	9680	9680	9680	9680	0
204	20230712	173400	306804170	9680	9680	9680	9680	0
205	20230712	173300	306804170	9680	9680	9680	9680	0
206	20230712	173200	306804170	9680	9680	9680	9680	0
207	20230712	173100	306804170	9680	9680	9680	9680	0
208	20230712	173000	306804170	9680	9680	9680	9680	0
209	20230712	172900	306804170	9680	9680	9680	9680	0
210	20230712	172800	306804170	9680	9680	9680	9680	0
211	20230712	172700	306804170	9680	9680	9680	9680	0
212	20230712	172600	306804170	9680	9680	9680	9680	673
213	20230712	172500	306804170	9680	9680	9680	9680	0
214	20230712	172400	306804170	9680	9680	9680	9680	0
215	20230712	172300	306804170	9680	9680	9680	9680	0
216	20230712	172200	306804170	9680	9680	9680	9680	0
217	20230712	172100	306804170	9680	9680	9680	9680	0
218	20230712	172000	306804170	9680	9680	9680	9680	0
219	20230712	171900	306804170	9680	9680	9680	9680	0
220	20230712	171800	306804170	9680	9680	9680	9680	0
221	20230712	171700	306804170	9680	9680	9680	9680	0
222	20230712	171600	306804170	9680	9680	9680	9680	0
223	20230712	171500	306804170	9680	9680	9680	9680	0
224	20230712	171400	306804170	9680	9680	9680	9680	0
225	20230712	171300	306804170	9680	9680	9680	9680	0
226	20230712	171200	306804170	9680	9680	9680	9680	0
227	20230712	171100	306804170	9680	9680	9680	9680	0
228	20230712	171000	306804170	9680	9680	9680	9680	0
229	20230712	170900	306804170	9680	9680	9680	9680	0
230	20230712	170800	306804170	9680	9680	9680	9680	0
231	20230712	170700	306804170	9680	9680	9680	9680	0
232	20230712	170600	306804170	9680	9680	9680	9680	0
233	20230712	170500	306804170	9680	9680	9680	9680	0
234	20230712	170400	306804170	9680	9680	9680	9680	0
235	20230712	170300	306804170	9680	9680	9680	9680	0
236	20230712	170200	306804170	9680	9680	9680	9680	0
237	20230712	170100	306804170	9680	9680	9680	9680	0
238	20230712	170000	306804170	9680	9680	9680	9680	0
239	20230712	165900	306804170	9680	9680	9680	9680	0
240	20230712	165800	306804170	9680	9680	9680	9680	0
241	20230712	165700	306804170	9680	9680	9680	9680	0
242	20230712	165600	306804170	9680	9680	9680	9680	673
243	20230712	165500	306804170	9680	9680	9680	9680	0
244	20230712	165400	306804170	9680	9680	9680	9680	0
245	20230712	165300	306804170	9680	9680	9680	9680	0
246	20230712	165200	306804170	9680	9680	9680	9680	0
247	20230712	165100	306804170	9680	9680	9680	9680	0
248	20230712	165000	306804170	9680	9680	9680	9680	0
249	20230712	164900	306804170	9680	9680	9680	9680	0
250	20230712	164800	306804170	9680	9680	9680	9680	0
251	20230712	164700	306804170	9680	9680	9680	9680	0
252	20230712	164600	306804170	9680	9680	9680	9680	0
253	20230712	164500	306804170	9680	9680	9680	9680	0
254	20230712	164400	306804170	9680	9680	9680	9680	0
255	20230712	164300	306804170	9680	9680	9680	9680	0
256	20230712	164200	306804170	9680	9680	9680	9680	0
257	20230712	164100	306804170	9680	9680	9680	9680	0
258	20230712	164000	306804170	9680	9680	9680	9680	0
259	20230712	163900	306804170	9680	9680	9680	9680	0
260	20230712	163800	306804170	9680	9680	9680	9680	0
261	20230712	163700	306804170	9680	9680	9680	9680	0
262	20230712	163600	306804170	9680	9680	9680	9680	0
263	20230712	163500	306804170	9680	9680	9680	9680	0
264	20230712	163400	306804170	9680	9680	9680	9680	0
265	20230712	163300	306804170	9680	9680	9680	9680	0
266	20230712	163200	306804170	9680	9680	9680	9680	0
267	20230712	163100	306804170	9680	9680	9680	9680	0
268	20230712	163000	306804170	9680	9680	9680	9680	0
269	20230712	162900	306804170	9680	9680	9680	9680	0
270	20230712	162800	306804170	9680	9680	9680	9680	0
271	20230712	162700	306804170	9680	9680	9680	9680	0
272	20230712	162600	306804170	9680	9680	9680	9680	673
273	20230712	162500	306804170	9680	9680	9680	9680	0
274	20230712	162400	306804170	9680	9680	9680	9680	0
275	20230712	162300	306804170	9680	9680	9680	9680	0
276	20230712	162200	306804170	9680	9680	9680	9680	0
277	20230712	162100	306804170	9680	9680	9680	9680	0
278	20230712	162000	306804170	9680	9680	9680	9680	0
279	20230712	161900	306804170	9680	9680	9680	9680	0
280	20230712	161800	306804170	9680	9680	9680	9680	0
281	20230712	161700	306804170	9680	9680	9680	9680	0
282	20230712	161600	306804170	9680	9680	9680	9680	0
283	20230712	161500	306804170	9680	9680	9680	9680	0
284	20230712	161400	306804170	9680	9680	9680	9680	0
285	20230712	161300	306804170	9680	9680	9680	9680	0
286	20230712	161200	306804170	9680	9680	9680	9680	0
287	20230712	161100	306804170	9680	9680	9680	9680	0
288	20230712	161000	306804170	9680	9680	9680	9680	0
289	20230712	160900	306804170	9680	9680	9680	9680	0
290	20230712	160800	306804170	9680	9680	9680	9680	0
291	20230712	160700	306804170	9680	9680	9680	9680	0
292	20230712	160600	306804170	9680	9680	9680	9680	0
293	20230712	160500	306804170	9680	9680	9680	9680	0
294	20230712	160400	306804170	9680	9680	9680	9680	0
295	20230712	160300	306804170	9680	9680	9680	9680	0
296	20230712	160200	306804170	9680	9680	9680	9680	0
297	20230712	160100	306804170	9680	9680	9680	9680	0
298	20230712	160000	306804170	9680	9680	9680	9680	0
299	20230712	155900	306804170	9680	9680	9680	9680	0
300	20230712	155800	306804170	9680	9680	9680	9680	0
301	20230712	155700	306804170	9680	9680	9680	9680	0
302	20230712	155600	306804170	9680	9680	9680	9680	673
303	20230712	155500	306804170	9680	9680	9680	9680	0
304	20230712	155400	306804170	9680	9680	9680	9680	0
305	20230712	155300	306804170	9680	9680	9680	9680	0
306	20230712	155200	306804170	9680	9680	9680	9680	0
307	20230712	155100	306804170	9680	9680	9680	9680	0
308	20230712	155000	306804170	9680	9680	9680	9680	0
309	20230712	154900	306804170	9680	9680	9680	9680	0
310	20230712	154800	306804170	9680	9680	9680	9680	0
311	20230712	154700	306804170	9680	9680	9680	9680	0
312	20230712	154600	306804170	9680	9680	9680	9680	0
313	20230712	154500	306804170	9680	9680	9680	9680	0
314	20230712	154400	306804170	9680	9680	9680	9680	0
315	20230712	154300	306804170	9680	9680	9680	9680	0
316	20230712	154200	306804170	9680	9680	9680	9680	0
317	20230712	154100	306804170	9680	9680	9680	9680	0
318	20230712	154000	306804170	9680	9680	9680	9680	0
319	20230712	153900	306804170	9680	9680	9680	9680	0
320	20230712	153800	306804170	9680	9680	9680	9680	0
321	20230712	153700	306804170	9680	9680	9680	9680	0
322	20230712	153600	306804170	9680	9680	9680	9680	0
323	20230712	153500	306804170	9680	9680	9680	9680	0
324	20230712	153400	306804170	9680	9680	9680	9680	0
325	20230712	153300	306804170	9680	9680	9680	9680	0
326	20230712	153200	306804170	9680	9680	9680	9680	0
327	20230712	153100	306804170	9680	9680	9680	9680	0
328	20230712	153000	306804170	9680	9680	9680	9680	673
329	20230712	152900	300289530	9710	9710	9710	9710	0
330	20230712	152800	300289530	9710	9710	9710	9710	0
331	20230712	152700	300289530	9710	9710	9710	9710	0
332	20230712	152600	300289530	9710	9710	9710	9710	0
333	20230712	152500	300289530	9710	9710	9710	9710	0
334	20230712	152400	300289530	9710	9710	9710	9710	0
335	20230712	152300	300289530	9710	9710	9710	9710	0
336	20230712	152200	300289530	9710	9710	9710	9710	0
337	20230712	152100	300289530	9710	9710	9710	9710	0
338	20230712	152000	300289530	9710	9710	9710	9710	0
339	20230712	151900	300289530	9710	9710	9710	9710	10
340	20230712	151800	300192430	9710	9710	9710	9710	0
341	20230712	151700	300192430	9710	9710	9710	9710	198
342	20230712	151600	298269850	9700	9700	9710	9700	25
343	20230712	151500	298027260	9700	9690	9700	9690	104
344	20230712	151400	297018880	9680	9680	9680	9680	154
345	20230712	151300	295528160	9690	9690	9690	9690	0
346	20230712	151200	295528160	9690	9690	9690	9690	0
347	20230712	151100	295528160	9690	9690	9690	9690	2
348	20230712	151000	295508780	9680	9680	9680	9680	0
349	20230712	150900	295508780	9680	9680	9680	9680	0
350	20230712	150800	295508780	9680	9680	9680	9680	0
351	20230712	150700	295508780	9680	9680	9680	9680	0
352	20230712	150600	295508780	9680	9680	9680	9680	0
353	20230712	150500	295508780	9680	9680	9680	9680	0
354	20230712	150400	295508780	9680	9680	9680	9680	0
355	20230712	150300	295508780	9680	9680	9680	9680	0
356	20230712	150200	295508780	9680	9680	9680	9680	0
357	20230712	150100	295508780	9680	9680	9680	9680	5
358	20230712	150000	295460380	9670	9670	9670	9670	0
359	20230712	145900	295460380	9670	9680	9680	9670	144
360	20230712	145800	294066900	9670	9670	9670	9670	0
361	20230712	145700	294066900	9670	9670	9670	9670	0
362	20230712	145600	294066900	9670	9670	9670	9670	45
363	20230712	145500	293631750	9670	9670	9670	9670	0
364	20230712	145400	293631750	9670	9670	9670	9670	30
365	20230712	145300	293341650	9660	9660	9660	9660	0
366	20230712	145200	293341650	9660	9660	9660	9660	73
367	20230712	145100	292636470	9660	9660	9660	9660	0
368	20230712	145000	292636470	9660	9660	9660	9660	0
369	20230712	144900	292636470	9660	9660	9660	9660	65
370	20230712	144800	292008570	9670	9670	9670	9670	0
371	20230712	144700	292008570	9670	9670	9670	9670	1
372	20230712	144600	291998900	9670	9670	9670	9670	0
373	20230712	144500	291998900	9670	9670	9670	9670	1
374	20230712	144400	291989230	9670	9670	9670	9670	0
375	20230712	144300	291989230	9670	9670	9670	9670	0
376	20230712	144200	291989230	9670	9670	9670	9670	22
377	20230712	144100	291776490	9670	9680	9680	9670	17
378	20230712	144000	291612080	9680	9680	9680	9680	85
379	20230712	143900	290789280	9680	9670	9680	9670	18
380	20230712	143800	290615190	9670	9670	9670	9670	1
381	20230712	143700	290605520	9660	9660	9660	9660	189
382	20230712	143600	288779780	9660	9660	9660	9660	0
383	20230712	143500	288779780	9660	9660	9660	9660	0
384	20230712	143400	288779780	9660	9660	9660	9660	0
385	20230712	143300	288779780	9660	9660	9660	9660	20
386	20230712	143200	288586580	9660	9660	9660	9660	0
387	20230712	143100	288586580	9660	9660	9660	9660	0
388	20230712	143000	288586580	9660	9660	9660	9660	0
389	20230712	142900	288586580	9660	9660	9660	9660	134
390	20230712	142800	287292140	9650	9650	9650	9650	0
391	20230712	142700	287292140	9650	9650	9650	9650	20
392	20230712	142600	287099140	9650	9650	9650	9650	0
393	20230712	142500	287099140	9650	9650	9650	9650	0
394	20230712	142400	287099140	9650	9650	9650	9650	100
395	20230712	142300	286134140	9650	9650	9650	9650	0
396	20230712	142200	286134140	9650	9650	9650	9650	0
397	20230712	142100	286134140	9650	9650	9650	9650	204
398	20230712	142000	284165540	9650	9650	9650	9650	47
399	20230712	141900	283711990	9660	9660	9660	9660	1
400	20230712	141800	283702330	9660	9660	9660	9660	0
401	20230712	141700	283702330	9660	9650	9660	9650	116
402	20230712	141600	282582380	9650	9650	9650	9650	12
403	20230712	141500	282466580	9650	9650	9650	9650	0
404	20230712	141400	282466580	9650	9650	9650	9650	0
405	20230712	141300	282466580	9650	9650	9650	9650	58
406	20230712	141200	281906880	9650	9660	9660	9650	63
407	20230712	141100	281298520	9670	9670	9670	9670	0
408	20230712	141000	281298520	9670	9670	9670	9670	0
409	20230712	140900	281298520	9670	9670	9670	9670	60
410	20230712	140800	280718320	9660	9660	9660	9660	0
411	20230712	140700	280718320	9660	9660	9660	9660	15
412	20230712	140600	280573420	9660	9660	9660	9660	442
413	20230712	140500	276303700	9670	9680	9680	9670	391
414	20230712	140400	272522720	9680	9680	9680	9680	0
415	20230712	140300	272522720	9680	9680	9680	9680	0
416	20230712	140200	272522720	9680	9680	9680	9680	50
417	20230712	140100	272038720	9670	9670	9670	9670	0
418	20230712	140000	272038720	9670	9670	9670	9670	0
419	20230712	135900	272038720	9670	9670	9670	9670	0
420	20230712	135800	272038720	9670	9670	9670	9670	0
421	20230712	135700	272038720	9670	9670	9670	9670	0
422	20230712	135600	272038720	9670	9670	9670	9670	2
423	20230712	135500	272019380	9680	9680	9680	9680	1
424	20230712	135400	272009700	9670	9670	9670	9670	0
425	20230712	135300	272009700	9670	9670	9670	9670	76
426	20230712	135200	271274780	9670	9670	9670	9670	0
427	20230712	135100	271274780	9670	9670	9670	9670	68
428	20230712	135000	270617220	9680	9680	9680	9680	0
429	20230712	134900	270617220	9680	9680	9680	9680	13
430	20230712	134800	270491380	9680	9680	9680	9680	0
431	20230712	134700	270491380	9680	9670	9680	9670	299
432	20230712	134600	267600040	9660	9660	9660	9660	0
433	20230712	134500	267600040	9660	9660	9660	9660	33
434	20230712	134400	267281260	9660	9660	9660	9660	9
435	20230712	134300	267194320	9660	9660	9660	9660	0
436	20230712	134200	267194320	9660	9660	9660	9660	61
437	20230712	134100	266605060	9660	9660	9660	9660	16
438	20230712	134000	266450500	9660	9660	9660	9660	0
439	20230712	133900	266450500	9660	9660	9660	9660	0
440	20230712	133800	266450500	9660	9660	9660	9660	58
441	20230712	133700	265890220	9670	9660	9670	9660	11
442	20230712	133600	265783950	9670	9670	9670	9670	0
443	20230712	133500	265783950	9670	9670	9670	9670	25
444	20230712	133400	265542200	9660	9660	9660	9660	58
445	20230712	133300	264981920	9660	9660	9660	9660	0
446	20230712	133200	264981920	9660	9660	9660	9660	73
447	20230712	133100	264276740	9660	9660	9660	9660	2
448	20230712	133000	264257420	9660	9660	9660	9660	51
449	20230712	132900	263764760	9650	9650	9650	9650	0
450	20230712	132800	263764760	9650	9650	9650	9650	61
451	20230712	132700	263176110	9660	9660	9660	9660	36
452	20230712	132600	262828350	9660	9660	9660	9660	40
453	20230712	132500	262441950	9660	9660	9660	9660	0
454	20230712	132400	262441950	9660	9660	9660	9660	128
455	20230712	132300	261205470	9660	9660	9660	9660	0
456	20230712	132200	261205470	9660	9660	9660	9660	3
457	20230712	132100	261176490	9660	9660	9660	9660	5
458	20230712	132000	261128190	9660	9660	9660	9660	0
459	20230712	131900	261128190	9660	9660	9660	9660	19
460	20230712	131800	260944650	9650	9650	9650	9650	0
461	20230712	131700	260944650	9650	9650	9650	9650	0
462	20230712	131600	260944650	9650	9650	9650	9650	1
463	20230712	131500	260935000	9650	9660	9660	9650	1395
464	20230712	131400	247473210	9660	9660	9660	9660	128
465	20230712	131300	246236730	9670	9670	9670	9670	0
466	20230712	131200	246236730	9670	9670	9670	9670	4
467	20230712	131100	246198050	9660	9660	9660	9660	0
468	20230712	131000	246198050	9660	9660	9660	9660	200
469	20230712	130900	244266050	9660	9660	9660	9660	0
470	20230712	130800	244266050	9660	9680	9680	9660	2
471	20230712	130700	244246710	9670	9670	9670	9670	170
472	20230712	130600	242602810	9680	9680	9680	9680	0
473	20230712	130500	242602810	9680	9680	9680	9680	0
474	20230712	130400	242602810	9680	9680	9680	9680	0
475	20230712	130300	242602810	9680	9680	9680	9680	10
476	20230712	130200	242506010	9680	9680	9680	9680	0
477	20230712	130100	242506010	9680	9680	9680	9680	0
478	20230712	130000	242506010	9680	9680	9680	9680	0
479	20230712	125900	242506010	9680	9680	9680	9680	10
480	20230712	125800	242409210	9670	9670	9670	9670	0
481	20230712	125700	242409210	9670	9670	9670	9670	0
482	20230712	125600	242409210	9670	9670	9670	9670	50
483	20230712	125500	241925710	9670	9670	9670	9670	4
484	20230712	125400	241887030	9680	9680	9680	9680	41
485	20230712	125300	241490150	9680	9680	9680	9680	0
486	20230712	125200	241490150	9680	9680	9680	9680	0
487	20230712	125100	241490150	9680	9680	9680	9680	10
488	20230712	125000	241393350	9680	9690	9690	9680	5
489	20230712	124900	241344920	9700	9740	9740	9690	111
490	20230712	124800	240268190	9740	9740	9740	9740	0
491	20230712	124700	240268190	9740	9680	9750	9680	104
492	20230712	124600	239259570	9670	9670	9670	9670	8
493	20230712	124500	239182210	9670	9670	9670	9670	20
494	20230712	124400	238988810	9680	9680	9680	9680	0
495	20230712	124300	238988810	9680	9680	9680	9680	0
496	20230712	124200	238988810	9680	9680	9680	9680	10
497	20230712	124100	238892010	9690	9690	9690	9690	10
498	20230712	124000	238795110	9700	9700	9700	9700	20
499	20230712	123900	238601110	9720	9720	9720	9720	0
500	20230712	123800	238601110	9720	9720	9720	9720	0
501	20230712	123700	238601110	9720	9700	9720	9700	77
502	20230712	123600	237853620	9700	9690	9700	9690	27
503	20230712	123500	237591900	9680	9700	9700	9680	44
504	20230712	123400	237165860	9730	9680	9760	9680	1210
505	20230712	123300	225404880	9660	9660	9660	9660	41
506	20230712	123200	225008820	9660	9670	9670	9660	430
507	20230712	123100	220854710	9670	9670	9670	9670	40
508	20230712	123000	220467910	9670	9670	9670	9670	1
509	20230712	122900	220458240	9670	9670	9670	9670	0
510	20230712	122800	220458240	9670	9670	9670	9670	2
511	20230712	122700	220438900	9700	9690	9700	9690	100
512	20230712	122600	219469060	9670	9670	9670	9670	0
513	20230712	122500	219469060	9670	9670	9670	9670	67
514	20230712	122400	218821170	9700	9700	9700	9700	0
515	20230712	122300	218821170	9700	9700	9700	9700	39
516	20230712	122200	218442870	9700	9700	9700	9700	73
517	20230712	122100	217734770	9700	9680	9700	9680	100
518	20230712	122000	216765650	9680	9670	9680	9670	110
519	20230712	121900	215701780	9670	9670	9670	9670	27
520	20230712	121800	215440690	9670	9670	9670	9670	0
521	20230712	121700	215440690	9670	9670	9670	9670	0
522	20230712	121600	215440690	9670	9670	9670	9670	45
523	20230712	121500	215005540	9670	9670	9670	9670	88
524	20230712	121400	214154580	9670	9670	9670	9670	10
525	20230712	121300	214057880	9670	9670	9670	9670	0
526	20230712	121200	214057880	9670	9670	9670	9670	0
527	20230712	121100	214057880	9670	9670	9670	9670	0
528	20230712	121000	214057880	9670	9670	9670	9670	13
529	20230712	120900	213932170	9670	9670	9670	9670	144
530	20230712	120800	212539690	9670	9670	9670	9670	0
531	20230712	120700	212539690	9670	9670	9670	9670	10
532	20230712	120600	212442990	9670	9670	9670	9670	0
533	20230712	120500	212442990	9670	9670	9670	9670	0
534	20230712	120400	212442990	9670	9670	9670	9670	35
535	20230712	120300	212104540	9670	9670	9670	9670	100
536	20230712	120200	211137540	9670	9670	9670	9670	71
537	20230712	120100	210450970	9670	9670	9670	9670	6
538	20230712	120000	210392950	9660	9660	9660	9660	30
539	20230712	115900	210103150	9660	9660	9660	9660	34
540	20230712	115800	209774710	9660	9660	9660	9660	7
541	20230712	115700	209707090	9660	9660	9660	9660	78
542	20230712	115600	208953610	9650	9650	9650	9650	50
543	20230712	115500	208471110	9650	9650	9650	9650	2
544	20230712	115400	208451810	9670	9670	9670	9670	6
545	20230712	115300	208393790	9650	9650	9650	9650	25
546	20230712	115200	208152540	9650	9650	9650	9650	0
547	20230712	115100	208152540	9650	9650	9650	9650	0
548	20230712	115000	208152540	9650	9660	9660	9650	300
549	20230712	114900	205256620	9660	9660	9660	9660	0
550	20230712	114800	205256620	9660	9660	9660	9660	1162
551	20230712	114700	194031700	9650	9650	9650	9650	0
552	20230712	114600	194031700	9650	9650	9650	9650	69
553	20230712	114500	193365850	9650	9650	9650	9650	72
554	20230712	114400	192671050	9660	9660	9660	9660	0
555	20230712	114300	192671050	9660	9660	9660	9660	0
556	20230712	114200	192671050	9660	9660	9660	9660	0
557	20230712	114100	192671050	9660	9660	9660	9660	10
558	20230712	114000	192574450	9650	9650	9650	9650	68
559	20230712	113900	191918250	9660	9660	9660	9660	0
560	20230712	113800	191918250	9660	9660	9660	9660	0
561	20230712	113700	191918250	9660	9660	9660	9660	50
562	20230712	113600	191435250	9660	9660	9660	9660	35
563	20230712	113500	191097150	9660	9660	9660	9660	10
564	20230712	113400	191000550	9660	9660	9660	9660	0
565	20230712	113300	191000550	9660	9650	9660	9650	40
566	20230712	113200	190614380	9640	9650	9650	9640	2
567	20230712	113100	190595090	9650	9650	9650	9650	12
568	20230712	113000	190479290	9640	9650	9650	9640	27
569	20230712	112900	190218750	9660	9660	9660	9660	0
570	20230712	112800	190218750	9660	9660	9660	9660	1
571	20230712	112700	190209090	9650	9650	9650	9650	10
572	20230712	112600	190112590	9650	9650	9650	9650	0
573	20230712	112500	190112590	9650	9650	9650	9650	150
574	20230712	112400	188665090	9640	9640	9640	9640	48
575	20230712	112300	188202370	9650	9650	9650	9650	0
576	20230712	112200	188202370	9650	9650	9650	9650	1
577	20230712	112100	188192720	9650	9650	9650	9650	0
578	20230712	112000	188192720	9650	9640	9650	9640	2
579	20230712	111900	188173430	9640	9640	9640	9640	8
580	20230712	111800	188096310	9640	9640	9640	9640	16
581	20230712	111700	187942070	9640	9640	9640	9640	10
582	20230712	111600	187845670	9640	9640	9640	9640	10
583	20230712	111500	187749270	9640	9640	9640	9640	170
584	20230712	111400	186110470	9630	9630	9630	9630	234
585	20230712	111300	183857050	9630	9630	9630	9630	0
586	20230712	111200	183857050	9630	9640	9640	9630	288
587	20230712	111100	181082750	9630	9640	9640	9630	105
588	20230712	111000	180071560	9640	9630	9640	9630	22
589	20230712	110900	179859490	9640	9640	9640	9640	22
590	20230712	110800	179647410	9650	9640	9650	9640	3
591	20230712	110700	179618470	9630	9630	9630	9630	0
592	20230712	110600	179618470	9630	9630	9630	9630	0
593	20230712	110500	179618470	9630	9650	9650	9630	1800
594	20230712	110400	162270360	9650	9650	9650	9650	0
595	20230712	110300	162270360	9650	9650	9650	9650	50
596	20230712	110200	161787860	9650	9650	9660	9650	69
597	20230712	110100	161121910	9650	9650	9650	9650	1
598	20230712	110000	161112260	9640	9640	9640	9640	11
599	20230712	105900	161006220	9640	9640	9640	9640	0
600	20230712	105800	161006220	9640	9640	9640	9640	1
601	20230712	105700	160996580	9670	9640	9670	9640	2
602	20230712	105600	160977270	9630	9630	9630	9630	0
603	20230712	105500	160977270	9630	9660	9660	9630	2119
604	20230712	105400	140551210	9670	9670	9670	9670	0
605	20230712	105300	140551210	9670	9670	9670	9670	1
606	20230712	105200	140541540	9660	9660	9660	9660	0
607	20230712	105100	140541540	9660	9660	9660	9660	0
608	20230712	105000	140541540	9660	9660	9660	9660	4
609	20230712	104900	140502900	9660	9660	9660	9660	0
610	20230712	104800	140502900	9660	9660	9660	9660	0
611	20230712	104700	140502900	9660	9660	9660	9660	1020
612	20230712	104600	130649700	9660	9660	9660	9660	0
613	20230712	104500	130649700	9660	9660	9660	9660	0
614	20230712	104400	130649700	9660	9660	9660	9660	79
615	20230712	104300	129886560	9640	9640	9640	9640	0
616	20230712	104200	129886560	9640	9640	9640	9640	0
617	20230712	104100	129886560	9640	9640	9640	9640	0
618	20230712	104000	129886560	9640	9640	9640	9640	1001
619	20230712	103900	120236920	9650	9660	9660	9650	53
620	20230712	103800	119725460	9640	9640	9640	9640	60
621	20230712	103700	119147060	9650	9650	9650	9650	240
622	20230712	103600	116831060	9680	9680	9680	9680	0
623	20230712	103500	116831060	9680	9700	9700	9680	42
624	20230712	103400	116424480	9700	9660	9700	9660	1776
625	20230712	103300	99228380	9650	9660	9660	9640	50
626	20230712	103200	98745880	9660	9650	9660	9650	10
627	20230712	103100	98649300	9650	9650	9650	9650	0
628	20230712	103000	98649300	9650	9650	9650	9650	53
629	20230712	102900	98137850	9660	9660	9660	9660	0
630	20230712	102800	98137850	9660	9660	9660	9660	213
631	20230712	102700	96080270	9640	9640	9640	9640	269
632	20230712	102600	93487110	9650	9650	9650	9650	881
633	20230712	102500	84985460	9650	9650	9650	9650	0
634	20230712	102400	84985460	9650	9650	9650	9650	0
635	20230712	102300	84985460	9650	9650	9650	9650	0
636	20230712	102200	84985460	9650	9650	9650	9650	568
637	20230712	102100	79504260	9660	9660	9660	9660	178
638	20230712	102000	77784780	9670	9670	9670	9670	11
639	20230712	101900	77678410	9660	9660	9660	9660	33
640	20230712	101800	77359630	9670	9660	9670	9660	26
641	20230712	101700	77108460	9660	9660	9660	9660	172
642	20230712	101600	75446940	9660	9660	9660	9660	1
643	20230712	101500	75437280	9660	9660	9660	9660	166
644	20230712	101400	73833720	9660	9660	9660	9660	0
645	20230712	101300	73833720	9660	9660	9660	9660	5
646	20230712	101200	73785420	9660	9660	9660	9660	0
647	20230712	101100	73785420	9660	9660	9660	9660	14
648	20230712	101000	73650180	9650	9650	9650	9650	0
649	20230712	100900	73650180	9650	9650	9650	9650	0
650	20230712	100800	73650180	9650	9650	9650	9650	0
651	20230712	100700	73650180	9650	9650	9650	9650	0
652	20230712	100600	73650180	9650	9650	9650	9650	0
653	20230712	100500	73650180	9650	9650	9650	9650	1
654	20230712	100400	73640530	9660	9660	9660	9660	0
655	20230712	100300	73640530	9660	9660	9660	9660	75
656	20230712	100200	72916030	9670	9670	9670	9670	0
657	20230712	100100	72916030	9670	9670	9670	9670	2
658	20230712	100000	72896690	9670	9670	9670	9670	10
659	20230712	095900	72799990	9670	9670	9670	9670	0
660	20230712	095800	72799990	9670	9670	9670	9670	1
661	20230712	095700	72790320	9660	9660	9660	9660	0
662	20230712	095600	72790320	9660	9660	9660	9660	0
663	20230712	095500	72790320	9660	9650	9660	9650	344
664	20230712	095400	69468290	9650	9650	9650	9650	0
665	20230712	095300	69468290	9650	9660	9660	9650	104
666	20230712	095200	68463660	9660	9650	9660	9650	579
667	20230712	095100	62875520	9650	9650	9650	9650	5
668	20230712	095000	62827270	9650	9650	9650	9650	71
669	20230712	094900	62142120	9650	9650	9650	9650	1
670	20230712	094800	62132470	9660	9660	9660	9660	28
671	20230712	094700	61861990	9650	9650	9650	9650	0
672	20230712	094600	61861990	9650	9650	9650	9650	0
673	20230712	094500	61861990	9650	9670	9670	9650	33
674	20230712	094400	61542900	9660	9660	9660	9660	0
675	20230712	094300	61542900	9660	9660	9660	9650	151
676	20230712	094200	60085200	9660	9660	9660	9660	105
677	20230712	094100	59070900	9660	9650	9660	9650	1554
678	20230712	094000	44060360	9640	9640	9650	9640	3
679	20230712	093900	44031430	9640	9650	9650	9640	950
680	20230712	093800	34863940	9660	9660	9660	9650	13
681	20230712	093700	34738370	9650	9650	9650	9650	104
682	20230712	093600	33734770	9640	9640	9640	9640	17
683	20230712	093500	33570890	9640	9650	9650	9640	820
684	20230712	093400	25657900	9650	9650	9650	9650	0
685	20230712	093300	25657900	9650	9660	9660	9650	2
686	20230712	093200	25638590	9650	9660	9660	9650	289
687	20230712	093100	22849500	9660	9660	9660	9660	0
688	20230712	093000	22849500	9660	9660	9660	9660	1
689	20230712	092900	22839840	9660	9660	9660	9660	1
690	20230712	092800	22830180	9670	9670	9670	9670	289
691	20230712	092700	20035550	9680	9670	9680	9670	133
692	20230712	092600	18748940	9680	9670	9680	9670	343
693	20230712	092500	15432120	9680	9680	9680	9680	0
694	20230712	092400	15432120	9680	9670	9680	9670	101
695	20230712	092300	14454450	9680	9680	9680	9680	1
696	20230712	092200	14444770	9670	9670	9670	9670	1
697	20230712	092100	14435100	9680	9680	9680	9680	1
698	20230712	092000	14425420	9670	9670	9670	9670	0
699	20230712	091900	14425420	9670	9670	9670	9670	0
700	20230712	091800	14425420	9670	9660	9670	9660	358
701	20230712	091700	10963660	9680	9680	9680	9680	1
702	20230712	091600	10953980	9690	9660	9690	9660	2
703	20230712	091500	10934630	9650	9660	9660	9650	35
704	20230712	091400	10596740	9650	9650	9650	9650	0
705	20230712	091300	10596740	9650	9650	9650	9650	92
706	20230712	091200	9708940	9650	9650	9650	9650	3
707	20230712	091100	9679990	9640	9640	9640	9640	0
708	20230712	091000	9679990	9640	9640	9640	9640	9
709	20230712	090900	9593230	9640	9640	9640	9640	0
710	20230712	090800	9593230	9640	9640	9640	9640	2
711	20230712	090700	9573950	9630	9630	9630	9630	92
712	20230712	090600	8687990	9640	9660	9660	9640	597
713	20230712	090500	2930390	9660	9650	9660	9650	11
714	20230712	090400	2824140	9660	9660	9660	9650	32
715	20230712	090300	2515030	9660	9660	9660	9660	2
716	20230712	090200	2495710	9650	9720	9720	9650	57
717	20230712	090100	1941860	9720	9720	9720	9720	51
718	20230712	090000	1446140	9720	9640	9720	9640	150