KissMeData/282690/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	203900	185471330	11520	11520	11520	11520	322
3	20230712	203800	185471330	11520	11520	11520	11520	0
4	20230712	203700	185471330	11520	11520	11520	11520	0
5	20230712	203600	185471330	11520	11520	11520	11520	0
6	20230712	203500	185471330	11520	11520	11520	11520	0
7	20230712	203400	185471330	11520	11520	11520	11520	0
8	20230712	203300	185471330	11520	11520	11520	11520	0
9	20230712	203200	185471330	11520	11520	11520	11520	0
10	20230712	203100	185471330	11520	11520	11520	11520	0
11	20230712	203000	185471330	11520	11520	11520	11520	0
12	20230712	202900	185471330	11520	11520	11520	11520	0
13	20230712	202800	185471330	11520	11520	11520	11520	0
14	20230712	202700	185471330	11520	11520	11520	11520	0
15	20230712	202600	185471330	11520	11520	11520	11520	0
16	20230712	202500	185471330	11520	11520	11520	11520	0
17	20230712	202400	185471330	11520	11520	11520	11520	0
18	20230712	202300	185471330	11520	11520	11520	11520	0
19	20230712	202200	185471330	11520	11520	11520	11520	0
20	20230712	202100	185471330	11520	11520	11520	11520	0
21	20230712	202000	185471330	11520	11520	11520	11520	0
22	20230712	201900	185471330	11520	11520	11520	11520	0
23	20230712	201800	185471330	11520	11520	11520	11520	0
24	20230712	201700	185471330	11520	11520	11520	11520	0
25	20230712	201600	185471330	11520	11520	11520	11520	0
26	20230712	201500	185471330	11520	11520	11520	11520	0
27	20230712	201400	185471330	11520	11520	11520	11520	0
28	20230712	201300	185471330	11520	11520	11520	11520	0
29	20230712	201200	185471330	11520	11520	11520	11520	0
30	20230712	201100	185471330	11520	11520	11520	11520	0
31	20230712	201000	185471330	11520	11520	11520	11520	0
32	20230712	200900	185471330	11520	11520	11520	11520	322
33	20230712	200800	185471330	11520	11520	11520	11520	0
34	20230712	200700	185471330	11520	11520	11520	11520	0
35	20230712	200600	185471330	11520	11520	11520	11520	0
36	20230712	200500	185471330	11520	11520	11520	11520	0
37	20230712	200400	185471330	11520	11520	11520	11520	0
38	20230712	200300	185471330	11520	11520	11520	11520	0
39	20230712	200200	185471330	11520	11520	11520	11520	0
40	20230712	200100	185471330	11520	11520	11520	11520	0
41	20230712	200000	185471330	11520	11520	11520	11520	0
42	20230712	195900	185471330	11520	11520	11520	11520	0
43	20230712	195800	185471330	11520	11520	11520	11520	0
44	20230712	195700	185471330	11520	11520	11520	11520	0
45	20230712	195600	185471330	11520	11520	11520	11520	0
46	20230712	195500	185471330	11520	11520	11520	11520	0
47	20230712	195400	185471330	11520	11520	11520	11520	0
48	20230712	195300	185471330	11520	11520	11520	11520	0
49	20230712	195200	185471330	11520	11520	11520	11520	0
50	20230712	195100	185471330	11520	11520	11520	11520	0
51	20230712	195000	185471330	11520	11520	11520	11520	0
52	20230712	194900	185471330	11520	11520	11520	11520	0
53	20230712	194800	185471330	11520	11520	11520	11520	0
54	20230712	194700	185471330	11520	11520	11520	11520	0
55	20230712	194600	185471330	11520	11520	11520	11520	0
56	20230712	194500	185471330	11520	11520	11520	11520	0
57	20230712	194400	185471330	11520	11520	11520	11520	0
58	20230712	194300	185471330	11520	11520	11520	11520	0
59	20230712	194200	185471330	11520	11520	11520	11520	0
60	20230712	194100	185471330	11520	11520	11520	11520	0
61	20230712	194000	185471330	11520	11520	11520	11520	0
62	20230712	193900	185471330	11520	11520	11520	11520	322
63	20230712	193800	185471330	11520	11520	11520	11520	0
64	20230712	193700	185471330	11520	11520	11520	11520	0
65	20230712	193600	185471330	11520	11520	11520	11520	0
66	20230712	193500	185471330	11520	11520	11520	11520	0
67	20230712	193400	185471330	11520	11520	11520	11520	0
68	20230712	193300	185471330	11520	11520	11520	11520	0
69	20230712	193200	185471330	11520	11520	11520	11520	0
70	20230712	193100	185471330	11520	11520	11520	11520	0
71	20230712	193000	185471330	11520	11520	11520	11520	0
72	20230712	192900	185471330	11520	11520	11520	11520	0
73	20230712	192800	185471330	11520	11520	11520	11520	0
74	20230712	192700	185471330	11520	11520	11520	11520	0
75	20230712	192600	185471330	11520	11520	11520	11520	0
76	20230712	192500	185471330	11520	11520	11520	11520	0
77	20230712	192400	185471330	11520	11520	11520	11520	0
78	20230712	192300	185471330	11520	11520	11520	11520	0
79	20230712	192200	185471330	11520	11520	11520	11520	0
80	20230712	192100	185471330	11520	11520	11520	11520	0
81	20230712	192000	185471330	11520	11520	11520	11520	0
82	20230712	191900	185471330	11520	11520	11520	11520	0
83	20230712	191800	185471330	11520	11520	11520	11520	0
84	20230712	191700	185471330	11520	11520	11520	11520	0
85	20230712	191600	185471330	11520	11520	11520	11520	0
86	20230712	191500	185471330	11520	11520	11520	11520	0
87	20230712	191400	185471330	11520	11520	11520	11520	0
88	20230712	191300	185471330	11520	11520	11520	11520	0
89	20230712	191200	185471330	11520	11520	11520	11520	0
90	20230712	191100	185471330	11520	11520	11520	11520	0
91	20230712	191000	185471330	11520	11520	11520	11520	0
92	20230712	190900	185471330	11520	11520	11520	11520	322
93	20230712	190800	185471330	11520	11520	11520	11520	0
94	20230712	190700	185471330	11520	11520	11520	11520	0
95	20230712	190600	185471330	11520	11520	11520	11520	0
96	20230712	190500	185471330	11520	11520	11520	11520	0
97	20230712	190400	185471330	11520	11520	11520	11520	0
98	20230712	190300	185471330	11520	11520	11520	11520	0
99	20230712	190200	185471330	11520	11520	11520	11520	0
100	20230712	190100	185471330	11520	11520	11520	11520	0
101	20230712	190000	185471330	11520	11520	11520	11520	0
102	20230712	185900	185471330	11520	11520	11520	11520	0
103	20230712	185800	185471330	11520	11520	11520	11520	0
104	20230712	185700	185471330	11520	11520	11520	11520	0
105	20230712	185600	185471330	11520	11520	11520	11520	0
106	20230712	185500	185471330	11520	11520	11520	11520	0
107	20230712	185400	185471330	11520	11520	11520	11520	0
108	20230712	185300	185471330	11520	11520	11520	11520	0
109	20230712	185200	185471330	11520	11520	11520	11520	0
110	20230712	185100	185471330	11520	11520	11520	11520	0
111	20230712	185000	185471330	11520	11520	11520	11520	0
112	20230712	184900	185471330	11520	11520	11520	11520	0
113	20230712	184800	185471330	11520	11520	11520	11520	0
114	20230712	184700	185471330	11520	11520	11520	11520	0
115	20230712	184600	185471330	11520	11520	11520	11520	0
116	20230712	184500	185471330	11520	11520	11520	11520	0
117	20230712	184400	185471330	11520	11520	11520	11520	0
118	20230712	184300	185471330	11520	11520	11520	11520	0
119	20230712	184200	185471330	11520	11520	11520	11520	0
120	20230712	184100	185471330	11520	11520	11520	11520	0
121	20230712	184000	185471330	11520	11520	11520	11520	0
122	20230712	183900	185471330	11520	11520	11520	11520	322
123	20230712	183800	185471330	11520	11520	11520	11520	0
124	20230712	183700	185471330	11520	11520	11520	11520	0
125	20230712	183600	185471330	11520	11520	11520	11520	0
126	20230712	183500	185471330	11520	11520	11520	11520	0
127	20230712	183400	185471330	11520	11520	11520	11520	0
128	20230712	183300	185471330	11520	11520	11520	11520	0
129	20230712	183200	185471330	11520	11520	11520	11520	0
130	20230712	183100	185471330	11520	11520	11520	11520	0
131	20230712	183000	185471330	11520	11520	11520	11520	0
132	20230712	182900	185471330	11520	11520	11520	11520	0
133	20230712	182800	185471330	11520	11520	11520	11520	0
134	20230712	182700	185471330	11520	11520	11520	11520	0
135	20230712	182600	185471330	11520	11520	11520	11520	0
136	20230712	182500	185471330	11520	11520	11520	11520	0
137	20230712	182400	185471330	11520	11520	11520	11520	0
138	20230712	182300	185471330	11520	11520	11520	11520	0
139	20230712	182200	185471330	11520	11520	11520	11520	0
140	20230712	182100	185471330	11520	11520	11520	11520	0
141	20230712	182000	185471330	11520	11520	11520	11520	0
142	20230712	181900	185471330	11520	11520	11520	11520	0
143	20230712	181800	185471330	11520	11520	11520	11520	0
144	20230712	181700	185471330	11520	11520	11520	11520	0
145	20230712	181600	185471330	11520	11520	11520	11520	0
146	20230712	181500	185471330	11520	11520	11520	11520	0
147	20230712	181400	185471330	11520	11520	11520	11520	0
148	20230712	181300	185471330	11520	11520	11520	11520	0
149	20230712	181200	185471330	11520	11520	11520	11520	0
150	20230712	181100	185471330	11520	11520	11520	11520	0
151	20230712	181000	185471330	11520	11520	11520	11520	0
152	20230712	180900	185471330	11520	11520	11520	11520	322
153	20230712	180800	185471330	11520	11520	11520	11520	0
154	20230712	180700	185471330	11520	11520	11520	11520	0
155	20230712	180600	185471330	11520	11520	11520	11520	0
156	20230712	180500	185471330	11520	11520	11520	11520	0
157	20230712	180400	185471330	11520	11520	11520	11520	0
158	20230712	180300	185471330	11520	11520	11520	11520	0
159	20230712	180200	185471330	11520	11520	11520	11520	0
160	20230712	180100	185471330	11520	11520	11520	11520	0
161	20230712	180000	185471330	11520	11520	11520	11520	0
162	20230712	175900	185471330	11520	11520	11520	11520	0
163	20230712	175800	185471330	11520	11520	11520	11520	0
164	20230712	175700	185471330	11520	11520	11520	11520	0
165	20230712	175600	185471330	11520	11520	11520	11520	0
166	20230712	175500	185471330	11520	11520	11520	11520	0
167	20230712	175400	185471330	11520	11520	11520	11520	0
168	20230712	175300	185471330	11520	11520	11520	11520	0
169	20230712	175200	185471330	11520	11520	11520	11520	0
170	20230712	175100	185471330	11520	11520	11520	11520	0
171	20230712	175000	185471330	11520	11520	11520	11520	0
172	20230712	174900	185471330	11520	11520	11520	11520	0
173	20230712	174800	185471330	11520	11520	11520	11520	0
174	20230712	174700	185471330	11520	11520	11520	11520	0
175	20230712	174600	185471330	11520	11520	11520	11520	0
176	20230712	174500	185471330	11520	11520	11520	11520	0
177	20230712	174400	185471330	11520	11520	11520	11520	0
178	20230712	174300	185471330	11520	11520	11520	11520	0
179	20230712	174200	185471330	11520	11520	11520	11520	0
180	20230712	174100	185471330	11520	11520	11520	11520	0
181	20230712	174000	185471330	11520	11520	11520	11520	0
182	20230712	173900	185471330	11520	11520	11520	11520	322
183	20230712	173800	185471330	11520	11520	11520	11520	0
184	20230712	173700	185471330	11520	11520	11520	11520	0
185	20230712	173600	185471330	11520	11520	11520	11520	0
186	20230712	173500	185471330	11520	11520	11520	11520	0
187	20230712	173400	185471330	11520	11520	11520	11520	0
188	20230712	173300	185471330	11520	11520	11520	11520	0
189	20230712	173200	185471330	11520	11520	11520	11520	0
190	20230712	173100	185471330	11520	11520	11520	11520	0
191	20230712	173000	185471330	11520	11520	11520	11520	0
192	20230712	172900	185471330	11520	11520	11520	11520	0
193	20230712	172800	185471330	11520	11520	11520	11520	0
194	20230712	172700	185471330	11520	11520	11520	11520	0
195	20230712	172600	185471330	11520	11520	11520	11520	0
196	20230712	172500	185471330	11520	11520	11520	11520	0
197	20230712	172400	185471330	11520	11520	11520	11520	0
198	20230712	172300	185471330	11520	11520	11520	11520	0
199	20230712	172200	185471330	11520	11520	11520	11520	0
200	20230712	172100	185471330	11520	11520	11520	11520	0
201	20230712	172000	185471330	11520	11520	11520	11520	0
202	20230712	171900	185471330	11520	11520	11520	11520	0
203	20230712	171800	185471330	11520	11520	11520	11520	0
204	20230712	171700	185471330	11520	11520	11520	11520	0
205	20230712	171600	185471330	11520	11520	11520	11520	0
206	20230712	171500	185471330	11520	11520	11520	11520	0
207	20230712	171400	185471330	11520	11520	11520	11520	0
208	20230712	171300	185471330	11520	11520	11520	11520	0
209	20230712	171200	185471330	11520	11520	11520	11520	0
210	20230712	171100	185471330	11520	11520	11520	11520	0
211	20230712	171000	185471330	11520	11520	11520	11520	0
212	20230712	170900	185471330	11520	11520	11520	11520	322
213	20230712	170800	185471330	11520	11520	11520	11520	0
214	20230712	170700	185471330	11520	11520	11520	11520	0
215	20230712	170600	185471330	11520	11520	11520	11520	0
216	20230712	170500	185471330	11520	11520	11520	11520	0
217	20230712	170400	185471330	11520	11520	11520	11520	0
218	20230712	170300	185471330	11520	11520	11520	11520	0
219	20230712	170200	185471330	11520	11520	11520	11520	0
220	20230712	170100	185471330	11520	11520	11520	11520	0
221	20230712	170000	185471330	11520	11520	11520	11520	0
222	20230712	165900	185471330	11520	11520	11520	11520	0
223	20230712	165800	185471330	11520	11520	11520	11520	0
224	20230712	165700	185471330	11520	11520	11520	11520	0
225	20230712	165600	185471330	11520	11520	11520	11520	0
226	20230712	165500	185471330	11520	11520	11520	11520	0
227	20230712	165400	185471330	11520	11520	11520	11520	0
228	20230712	165300	185471330	11520	11520	11520	11520	0
229	20230712	165200	185471330	11520	11520	11520	11520	0
230	20230712	165100	185471330	11520	11520	11520	11520	0
231	20230712	165000	185471330	11520	11520	11520	11520	0
232	20230712	164900	185471330	11520	11520	11520	11520	0
233	20230712	164800	185471330	11520	11520	11520	11520	0
234	20230712	164700	185471330	11520	11520	11520	11520	0
235	20230712	164600	185471330	11520	11520	11520	11520	0
236	20230712	164500	185471330	11520	11520	11520	11520	0
237	20230712	164400	185471330	11520	11520	11520	11520	0
238	20230712	164300	185471330	11520	11520	11520	11520	0
239	20230712	164200	185471330	11520	11520	11520	11520	0
240	20230712	164100	185471330	11520	11520	11520	11520	0
241	20230712	164000	185471330	11520	11520	11520	11520	0
242	20230712	163900	185471330	11520	11520	11520	11520	322
243	20230712	163800	185471330	11520	11520	11520	11520	0
244	20230712	163700	185471330	11520	11520	11520	11520	0
245	20230712	163600	185471330	11520	11520	11520	11520	0
246	20230712	163500	185471330	11520	11520	11520	11520	0
247	20230712	163400	185471330	11520	11520	11520	11520	0
248	20230712	163300	185471330	11520	11520	11520	11520	0
249	20230712	163200	185471330	11520	11520	11520	11520	0
250	20230712	163100	185471330	11520	11520	11520	11520	0
251	20230712	163000	185471330	11520	11520	11520	11520	0
252	20230712	162900	185471330	11520	11520	11520	11520	0
253	20230712	162800	185471330	11520	11520	11520	11520	0
254	20230712	162700	185471330	11520	11520	11520	11520	0
255	20230712	162600	185471330	11520	11520	11520	11520	0
256	20230712	162500	185471330	11520	11520	11520	11520	0
257	20230712	162400	185471330	11520	11520	11520	11520	0
258	20230712	162300	185471330	11520	11520	11520	11520	0
259	20230712	162200	185471330	11520	11520	11520	11520	0
260	20230712	162100	185471330	11520	11520	11520	11520	0
261	20230712	162000	185471330	11520	11520	11520	11520	0
262	20230712	161900	185471330	11520	11520	11520	11520	0
263	20230712	161800	185471330	11520	11520	11520	11520	0
264	20230712	161700	185471330	11520	11520	11520	11520	0
265	20230712	161600	185471330	11520	11520	11520	11520	0
266	20230712	161500	185471330	11520	11520	11520	11520	0
267	20230712	161400	185471330	11520	11520	11520	11520	0
268	20230712	161300	185471330	11520	11520	11520	11520	0
269	20230712	161200	185471330	11520	11520	11520	11520	0
270	20230712	161100	185471330	11520	11520	11520	11520	0
271	20230712	161000	185471330	11520	11520	11520	11520	0
272	20230712	160900	185471330	11520	11520	11520	11520	322
273	20230712	160800	185471330	11520	11520	11520	11520	0
274	20230712	160700	185471330	11520	11520	11520	11520	0
275	20230712	160600	185471330	11520	11520	11520	11520	0
276	20230712	160500	185471330	11520	11520	11520	11520	0
277	20230712	160400	185471330	11520	11520	11520	11520	0
278	20230712	160300	185471330	11520	11520	11520	11520	0
279	20230712	160200	185471330	11520	11520	11520	11520	0
280	20230712	160100	185471330	11520	11520	11520	11520	0
281	20230712	160000	185471330	11520	11520	11520	11520	0
282	20230712	155900	185471330	11520	11520	11520	11520	0
283	20230712	155800	185471330	11520	11520	11520	11520	0
284	20230712	155700	185471330	11520	11520	11520	11520	0
285	20230712	155600	185471330	11520	11520	11520	11520	0
286	20230712	155500	185471330	11520	11520	11520	11520	0
287	20230712	155400	185471330	11520	11520	11520	11520	0
288	20230712	155300	185471330	11520	11520	11520	11520	0
289	20230712	155200	185471330	11520	11520	11520	11520	0
290	20230712	155100	185471330	11520	11520	11520	11520	0
291	20230712	155000	185471330	11520	11520	11520	11520	0
292	20230712	154900	185471330	11520	11520	11520	11520	0
293	20230712	154800	185471330	11520	11520	11520	11520	0
294	20230712	154700	185471330	11520	11520	11520	11520	0
295	20230712	154600	185471330	11520	11520	11520	11520	0
296	20230712	154500	185471330	11520	11520	11520	11520	0
297	20230712	154400	185471330	11520	11520	11520	11520	0
298	20230712	154300	185471330	11520	11520	11520	11520	0
299	20230712	154200	185471330	11520	11520	11520	11520	0
300	20230712	154100	185471330	11520	11520	11520	11520	0
301	20230712	154000	185471330	11520	11520	11520	11520	0
302	20230712	153900	185471330	11520	11520	11520	11520	322
303	20230712	153800	185471330	11520	11520	11520	11520	0
304	20230712	153700	185471330	11520	11520	11520	11520	0
305	20230712	153600	185471330	11520	11520	11520	11520	0
306	20230712	153500	185471330	11520	11520	11520	11520	0
307	20230712	153400	185471330	11520	11520	11520	11520	0
308	20230712	153300	185471330	11520	11520	11520	11520	0
309	20230712	153200	185471330	11520	11520	11520	11520	0
310	20230712	153100	185471330	11520	11520	11520	11520	0
311	20230712	153000	185471330	11520	11520	11520	11520	322
312	20230712	152900	181761890	11520	11520	11520	11520	0
313	20230712	152800	181761890	11520	11520	11520	11520	0
314	20230712	152700	181761890	11520	11520	11520	11520	0
315	20230712	152600	181761890	11520	11520	11520	11520	0
316	20230712	152500	181761890	11520	11520	11520	11520	0
317	20230712	152400	181761890	11520	11520	11520	11520	0
318	20230712	152300	181761890	11520	11520	11520	11520	0
319	20230712	152200	181761890	11520	11520	11520	11520	0
320	20230712	152100	181761890	11520	11520	11520	11520	0
321	20230712	152000	181761890	11520	11520	11520	11520	0
322	20230712	151900	181761890	11520	11520	11520	11520	100
323	20230712	151800	180609890	11560	11560	11560	11560	0
324	20230712	151700	180609890	11560	11560	11560	11560	0
325	20230712	151600	180609890	11560	11560	11560	11560	19
326	20230712	151500	180390250	11520	11520	11520	11520	172
327	20230712	151400	178408810	11550	11550	11550	11550	5
328	20230712	151300	178351060	11550	11550	11550	11550	10
329	20230712	151200	178235560	11560	11560	11560	11560	18
330	20230712	151100	178027480	11550	11550	11550	11550	0
331	20230712	151000	178027480	11550	11550	11550	11550	1
332	20230712	150900	178015930	11550	11540	11550	11510	224
333	20230712	150800	175429330	11540	11540	11540	11540	6
334	20230712	150700	175360090	11510	11510	11510	11510	0
335	20230712	150600	175360090	11510	11510	11510	11510	28
336	20230712	150500	175037810	11510	11510	11510	11510	60
337	20230712	150400	174347210	11510	11520	11520	11510	29
338	20230712	150300	174013240	11510	11510	11510	11510	16
339	20230712	150200	173829080	11510	11520	11520	11510	709
340	20230712	150100	165666340	11520	11530	11530	11520	100
341	20230712	150000	164514160	11520	11520	11520	11520	26
342	20230712	145900	164214640	11520	11520	11520	11520	0
343	20230712	145800	164214640	11520	11520	11520	11520	11
344	20230712	145700	164087920	11520	11520	11520	11520	16
345	20230712	145600	163903600	11510	11510	11510	11510	11
346	20230712	145500	163776990	11510	11510	11510	11510	0
347	20230712	145400	163776990	11510	11510	11510	11510	24
348	20230712	145300	163500750	11500	11530	11530	11500	2000
349	20230712	145200	140491570	11540	11530	11540	11530	12
350	20230712	145100	140353200	11540	11540	11540	11540	8
351	20230712	145000	140260880	11540	11540	11540	11540	11
352	20230712	144900	140133940	11530	11530	11530	11530	0
353	20230712	144800	140133940	11530	11530	11530	11530	26
354	20230712	144700	139834160	11530	11530	11530	11530	0
355	20230712	144600	139834160	11530	11530	11530	11530	9
356	20230712	144500	139730390	11540	11520	11540	11520	61
357	20230712	144400	139027480	11530	11530	11530	11530	5
358	20230712	144300	138969830	11540	11540	11540	11540	0
359	20230712	144200	138969830	11540	11540	11540	11540	17
360	20230712	144100	138773650	11540	11530	11540	11530	101
361	20230712	144000	137609110	11530	11530	11530	11530	8
362	20230712	143900	137516870	11530	11530	11530	11530	15
363	20230712	143800	137343920	11540	11540	11540	11540	19
364	20230712	143700	137124660	11540	11540	11540	11540	0
365	20230712	143600	137124660	11540	11540	11540	11540	11
366	20230712	143500	136997720	11560	11560	11560	11560	1
367	20230712	143400	136986160	11540	11540	11540	11540	9
368	20230712	143300	136882300	11550	11560	11560	11530	18
369	20230712	143200	136674710	11530	11530	11530	11530	0
370	20230712	143100	136674710	11530	11550	11560	11530	119
371	20230712	143000	135300310	11530	11520	11530	11520	16
372	20230712	142900	135115980	11530	11530	11530	11530	9
373	20230712	142800	135012210	11530	11530	11530	11530	5
374	20230712	142700	134954560	11520	11530	11530	11520	21
375	20230712	142600	134712500	11540	11530	11540	11530	25
376	20230712	142500	134424060	11520	11520	11520	11520	9
377	20230712	142400	134320380	11530	11530	11530	11530	10
378	20230712	142300	134205080	11530	11530	11530	11530	8
379	20230712	142200	134112840	11520	11520	11520	11520	0
380	20230712	142100	134112840	11520	11520	11520	11520	26
381	20230712	142000	133813320	11510	11510	11510	11510	0
382	20230712	141900	133813320	11510	11510	11510	11510	9
383	20230712	141800	133709730	11530	11510	11530	11510	16
384	20230712	141700	133525550	11500	11500	11500	11500	9
385	20230712	141600	133422050	11500	11510	11510	11500	134
386	20230712	141500	131880200	11520	11530	11530	11520	65
387	20230712	141400	131131210	11530	11530	11530	11530	1
388	20230712	141300	131119680	11520	11520	11520	11520	9
389	20230712	141200	131016000	11520	11520	11530	11520	24
390	20230712	141100	130739460	11530	11510	11530	11510	27
391	20230712	141000	130428330	11500	11550	11550	11500	3010
392	20230712	140900	95783500	11530	11560	11560	11530	28
393	20230712	140800	95460510	11560	11560	11560	11560	10
394	20230712	140700	95344910	11520	11530	11540	11520	223
395	20230712	140600	92775220	11540	11540	11540	11540	2
396	20230712	140500	92752140	11540	11540	11540	11540	9
397	20230712	140400	92648280	11540	11540	11540	11540	0
398	20230712	140300	92648280	11540	11540	11540	11530	24
399	20230712	140200	92371480	11540	11540	11540	11540	9
400	20230712	140100	92267620	11540	11540	11540	11540	2
401	20230712	140000	92244540	11540	11540	11540	11540	16
402	20230712	135900	92059900	11520	11520	11520	11520	9
403	20230712	135800	91956220	11520	11520	11520	11520	0
404	20230712	135700	91956220	11520	11530	11530	11520	25
405	20230712	135600	91667980	11520	11520	11520	11520	0
406	20230712	135500	91667980	11520	11520	11520	11520	0
407	20230712	135400	91667980	11520	11530	11530	11520	526
408	20230712	135300	85605320	11540	11540	11540	11540	1
409	20230712	135200	85593780	11530	11540	11540	11530	47
410	20230712	135100	85051490	11530	11530	11530	11530	16
411	20230712	135000	84867010	11530	11530	11530	11530	9
412	20230712	134900	84763240	11540	11540	11540	11540	100
413	20230712	134800	83609240	11540	11540	11550	11540	42
414	20230712	134700	83124380	11550	11550	11550	11550	0
415	20230712	134600	83124380	11550	11550	11550	11550	2
416	20230712	134500	83101280	11550	11550	11550	11550	16
417	20230712	134400	82916480	11550	11540	11550	11540	12
418	20230712	134300	82777990	11540	11540	11540	11540	0
419	20230712	134200	82777990	11540	11550	11550	11540	24
420	20230712	134100	82500880	11560	11550	11560	11550	4
421	20230712	134000	82454670	11540	11550	11550	11540	12
422	20230712	133900	82316180	11550	11550	11550	11550	12
423	20230712	133800	82177580	11550	11550	11550	11550	7
424	20230712	133700	82096730	11560	11560	11560	11560	19
425	20230712	133600	81877090	11550	11550	11550	11550	23
426	20230712	133500	81611440	11550	11550	11550	11550	0
427	20230712	133400	81611440	11550	11550	11550	11550	10
428	20230712	133300	81495940	11560	11560	11560	11560	19
429	20230712	133200	81276300	11550	11550	11550	11550	9
430	20230712	133100	81172350	11550	11550	11550	11550	0
431	20230712	133000	81172350	11550	11560	11560	11550	23
432	20230712	132900	80906630	11560	11560	11560	11560	11
433	20230712	132800	80779470	11550	11550	11550	11550	7
434	20230712	132700	80698620	11550	11540	11550	11540	201
435	20230712	132600	78377120	11540	11540	11540	11530	49
436	20230712	132500	77811750	11540	11540	11540	11540	119
437	20230712	132400	76438490	11540	11560	11560	11540	756
438	20230712	132300	67707870	11560	11560	11560	11560	0
439	20230712	132200	67707870	11560	11560	11570	11560	127
440	20230712	132100	66239570	11560	11560	11560	11560	16
441	20230712	132000	66054610	11570	11570	11570	11570	2
442	20230712	131900	66031470	11560	11560	11560	11560	8
443	20230712	131800	65938990	11570	11580	11580	11570	31
444	20230712	131700	65580140	11560	11570	11570	11560	30
445	20230712	131600	65233100	11560	11560	11560	11560	0
446	20230712	131500	65233100	11560	11560	11560	11560	26
447	20230712	131400	64932540	11570	11570	11570	11570	19
448	20230712	131300	64712710	11560	11560	11560	11560	16
449	20230712	131200	64527750	11560	11560	11560	11560	10
450	20230712	131100	64412150	11560	11560	11560	11560	10
451	20230712	131000	64296550	11560	11560	11560	11560	15
452	20230712	130900	64123150	11560	11560	11560	11560	25
453	20230712	130800	63834150	11570	11570	11570	11570	20
454	20230712	130700	63602750	11560	11570	11570	11560	27
455	20230712	130600	63290450	11560	11560	11560	11560	15
456	20230712	130500	63117050	11560	11560	11560	11560	8
457	20230712	130400	63024570	11560	11560	11560	11560	0
458	20230712	130300	63024570	11560	11570	11570	11560	43
459	20230712	130200	62527300	11560	11560	11560	11560	0
460	20230712	130100	62527300	11560	11560	11560	11560	10
461	20230712	130000	62411700	11560	11560	11560	11560	16
462	20230712	125900	62226740	11560	11570	11570	11560	28
463	20230712	125800	61902880	11560	11560	11560	11560	0
464	20230712	125700	61902880	11560	11560	11560	11560	24
465	20230712	125600	61625440	11580	11580	11580	11580	2
466	20230712	125500	61602280	11570	11560	11570	11560	28
467	20230712	125400	61278410	11560	11560	11560	11560	16
468	20230712	125300	61093450	11560	11560	11560	11560	7
469	20230712	125200	61012530	11570	11570	11570	11570	0
470	20230712	125100	61012530	11570	11560	11570	11560	29
471	20230712	125000	60677110	11560	11560	11560	11560	0
472	20230712	124900	60677110	11560	11560	11560	11560	7
473	20230712	124800	60596190	11560	11560	11560	11560	16
474	20230712	124700	60411230	11570	11560	11570	11560	29
475	20230712	124600	60075810	11560	11560	11560	11560	0
476	20230712	124500	60075810	11560	11560	11560	11560	25
477	20230712	124400	59786810	11550	11550	11550	11550	0
478	20230712	124300	59786810	11550	11550	11550	11550	0
479	20230712	124200	59786810	11550	11570	11570	11550	27
480	20230712	124100	59474920	11550	11550	11550	11550	0
481	20230712	124000	59474920	11550	11560	11560	11550	179
482	20230712	123900	57405770	11560	11560	11560	11560	16
483	20230712	123800	57220810	11560	11560	11560	11560	9
484	20230712	123700	57116770	11570	11570	11570	11570	0
485	20230712	123600	57116770	11570	11570	11570	11570	18
486	20230712	123500	56908510	11560	11560	11560	11560	0
487	20230712	123400	56908510	11560	11560	11560	11560	10
488	20230712	123300	56792910	11560	11560	11560	11560	16
489	20230712	123200	56607950	11570	11570	11570	11560	34
490	20230712	123100	56214670	11570	11570	11570	11570	5
491	20230712	123000	56156820	11570	11570	11570	11570	18
492	20230712	122900	55948560	11570	11570	11570	11570	0
493	20230712	122800	55948560	11570	11560	11570	11560	16
494	20230712	122700	55763510	11560	11560	11560	11560	16
495	20230712	122600	55578550	11560	11560	11560	11560	10
496	20230712	122500	55462950	11560	11560	11560	11560	38
497	20230712	122400	55023670	11550	11560	11560	11550	136
498	20230712	122300	53451660	11560	11560	11560	11560	0
499	20230712	122200	53451660	11560	11560	11560	11560	10
500	20230712	122100	53336060	11570	11570	11570	11570	18
501	20230712	122000	53127800	11560	11560	11560	11560	7
502	20230712	121900	53046880	11570	11570	11570	11560	136
503	20230712	121800	51474670	11570	11570	11570	11570	9
504	20230712	121700	51370540	11570	11570	11570	11570	6
505	20230712	121600	51301120	11560	11570	11570	11560	19
506	20230712	121500	51081390	11570	11570	11570	11570	0
507	20230712	121400	51081390	11570	11570	11570	11570	10
508	20230712	121300	50965690	11560	11560	11560	11560	16
509	20230712	121200	50780730	11560	11560	11560	11560	8
510	20230712	121100	50688250	11590	11590	11590	11590	0
511	20230712	121000	50688250	11590	11580	11590	11570	41
512	20230712	120900	50213400	11580	11580	11580	11580	14
513	20230712	120800	50051280	11570	11570	11570	11570	8
514	20230712	120700	49958720	11570	11570	11570	11570	16
515	20230712	120600	49773600	11570	11570	11570	11570	7
516	20230712	120500	49692610	11560	11560	11560	11560	7
517	20230712	120400	49611690	11560	11560	11560	11560	25
518	20230712	120300	49322690	11560	11570	11570	11560	19
519	20230712	120200	49102950	11570	11570	11570	11570	19
520	20230712	120100	48883120	11560	11570	11570	11560	11
521	20230712	120000	48755950	11570	11570	11570	11570	1
522	20230712	115900	48744380	11570	11580	11580	11570	9
523	20230712	115800	48640240	11580	11570	11580	11570	34
524	20230712	115700	48246680	11570	11570	11570	11570	8
525	20230712	115600	48154120	11570	11570	11570	11570	0
526	20230712	115500	48154120	11570	11570	11570	11570	24
527	20230712	115400	47876440	11580	11580	11580	11580	19
528	20230712	115300	47656420	11570	11570	11570	11570	7
529	20230712	115200	47575430	11570	11570	11570	11570	16
530	20230712	115100	47390310	11570	11580	11580	11570	25
531	20230712	115000	47100880	11590	11590	11590	11590	5
532	20230712	114900	47042930	11570	11570	11570	11570	25
533	20230712	114800	46753680	11570	11570	11570	11570	0
534	20230712	114700	46753680	11570	11580	11580	11570	25
535	20230712	114600	46464250	11570	11570	11570	11570	15
536	20230712	114500	46290700	11580	11580	11580	11580	19
537	20230712	114400	46070680	11590	11590	11590	11590	0
538	20230712	114300	46070680	11590	11580	11590	11570	38
539	20230712	114200	45630730	11590	11590	11590	11590	0
540	20230712	114100	45630730	11590	11590	11590	11590	18
541	20230712	114000	45422110	11600	11600	11600	11600	0
542	20230712	113900	45422110	11600	11600	11600	11600	18
543	20230712	113800	45213310	11600	11600	11600	11600	0
544	20230712	113700	45213310	11600	11600	11600	11600	31
545	20230712	113600	44853710	11580	11580	11580	11580	0
546	20230712	113500	44853710	11580	11580	11580	11580	0
547	20230712	113400	44853710	11580	11600	11600	11580	13
548	20230712	113300	44702970	11600	11600	11600	11600	2
549	20230712	113200	44679770	11580	11580	11580	11580	4
550	20230712	113100	44633450	11600	11590	11600	11590	10
551	20230712	113000	44517540	11590	11590	11590	11590	3
552	20230712	112900	44482770	11580	11580	11580	11580	0
553	20230712	112800	44482770	11580	11580	11580	11580	16
554	20230712	112700	44297490	11580	11580	11580	11580	10
555	20230712	112600	44181690	11580	11580	11580	11580	10
556	20230712	112500	44065890	11580	11580	11580	11580	14
557	20230712	112400	43903770	11590	11590	11590	11590	19
558	20230712	112300	43683560	11590	11590	11590	11590	0
559	20230712	112200	43683560	11590	11590	11590	11590	4
560	20230712	112100	43637200	11590	11590	11590	11590	5
561	20230712	112000	43579250	11590	11600	11600	11590	109
562	20230712	111900	42315760	11590	11590	11590	11590	0
563	20230712	111800	42315760	11590	11590	11590	11590	0
564	20230712	111700	42315760	11590	11590	11590	11590	7
565	20230712	111600	42234630	11590	11590	11590	11590	18
566	20230712	111500	42026010	11590	11590	11590	11590	0
567	20230712	111400	42026010	11590	11590	11590	11590	0
568	20230712	111300	42026010	11590	11590	11590	11590	19
569	20230712	111200	41805800	11590	11590	11590	11590	0
570	20230712	111100	41805800	11590	11590	11590	11590	0
571	20230712	111000	41805800	11590	11590	11590	11590	0
572	20230712	110900	41805800	11590	11590	11590	11590	18
573	20230712	110800	41597180	11590	11590	11590	11590	1
574	20230712	110700	41585590	11590	11590	11590	11590	1
575	20230712	110600	41574000	11590	11590	11590	11590	6
576	20230712	110500	41504460	11590	11590	11590	11590	25
577	20230712	110400	41214710	11590	11590	11590	11590	200
578	20230712	110300	38896710	11580	11580	11580	11580	0
579	20230712	110200	38896710	11580	11580	11580	11580	20
580	20230712	110100	38665110	11590	11590	11590	11590	31
581	20230712	110000	38305820	11590	11590	11590	11590	5
582	20230712	105900	38247870	11590	11590	11590	11590	4
583	20230712	105800	38201510	11590	11590	11590	11590	0
584	20230712	105700	38201510	11590	11590	11590	11590	18
585	20230712	105600	37992890	11590	11590	11590	11590	0
586	20230712	105500	37992890	11590	11590	11590	11590	0
587	20230712	105400	37992890	11590	11590	11590	11590	18
588	20230712	105300	37784270	11590	11590	11590	11590	0
589	20230712	105200	37784270	11590	11590	11590	11590	0
590	20230712	105100	37784270	11590	11590	11590	11590	0
591	20230712	105000	37784270	11590	11590	11590	11590	19
592	20230712	104900	37564060	11590	11590	11590	11590	1
593	20230712	104800	37552470	11590	11590	11590	11590	0
594	20230712	104700	37552470	11590	11590	11590	11590	1
595	20230712	104600	37540880	11590	11590	11590	11590	18
596	20230712	104500	37332260	11590	11590	11590	11590	112
597	20230712	104400	36034180	11590	11590	11590	11590	0
598	20230712	104300	36034180	11590	11590	11590	11590	0
599	20230712	104200	36034180	11590	11590	11590	11590	19
600	20230712	104100	35813970	11580	11580	11580	11580	100
601	20230712	104000	34655970	11590	11590	11590	11590	0
602	20230712	103900	34655970	11590	11590	11590	11590	6
603	20230712	103800	34586430	11590	11590	11590	11590	119
604	20230712	103700	33207220	11580	11580	11580	11580	3
605	20230712	103600	33172480	11590	11590	11590	11590	1
606	20230712	103500	33160890	11590	11590	11590	11590	18
607	20230712	103400	32952270	11580	11580	11580	11580	0
608	20230712	103300	32952270	11580	11580	11580	11580	15
609	20230712	103200	32778570	11590	11590	11590	11590	0
610	20230712	103100	32778570	11590	11590	11590	11590	20
611	20230712	103000	32546770	11590	11590	11590	11590	0
612	20230712	102900	32546770	11590	11590	11590	11590	0
613	20230712	102800	32546770	11590	11590	11590	11590	0
614	20230712	102700	32546770	11590	11590	11590	11590	77
615	20230712	102600	31654340	11570	11580	11580	11570	250
616	20230712	102500	28760330	11590	11590	11590	11590	2
617	20230712	102400	28737150	11590	11590	11590	11590	11
618	20230712	102300	28609660	11590	11580	11590	11580	118
619	20230712	102200	27243040	11580	11580	11580	11580	235
620	20230712	102100	24521740	11590	11590	11590	11590	33
621	20230712	102000	24139270	11590	11590	11590	11590	0
622	20230712	101900	24139270	11590	11590	11590	11590	280
623	20230712	101800	20894070	11590	11590	11590	11590	0
624	20230712	101700	20894070	11590	11590	11590	11590	1
625	20230712	101600	20882480	11590	11590	11590	11590	18
626	20230712	101500	20673860	11580	11580	11580	11580	0
627	20230712	101400	20673860	11580	11580	11580	11580	5
628	20230712	101300	20615960	11590	11590	11590	11590	0
629	20230712	101200	20615960	11590	11590	11590	11590	19
630	20230712	101100	20395750	11580	11580	11580	11580	0
631	20230712	101000	20395750	11580	11580	11580	11580	0
632	20230712	100900	20395750	11580	11580	11580	11580	195
633	20230712	100800	18137650	11590	11590	11590	11590	18
634	20230712	100700	17929030	11590	11590	11590	11590	2
635	20230712	100600	17905850	11590	11590	11590	11590	10
636	20230712	100500	17789950	11590	11590	11590	11590	0
637	20230712	100400	17789950	11590	11590	11590	11590	18
638	20230712	100300	17581330	11590	11590	11590	11590	0
639	20230712	100200	17581330	11590	11590	11590	11590	0
640	20230712	100100	17581330	11590	11590	11590	11590	5
641	20230712	100000	17523380	11590	11590	11590	11590	20
642	20230712	095900	17291580	11590	11590	11590	11590	0
643	20230712	095800	17291580	11590	11590	11590	11590	10
644	20230712	095700	17175680	11590	11590	11590	11590	18
645	20230712	095600	16967060	11590	11590	11590	11590	0
646	20230712	095500	16967060	11590	11590	11590	11590	0
647	20230712	095400	16967060	11590	11590	11590	11590	0
648	20230712	095300	16967060	11590	11590	11590	11590	20
649	20230712	095200	16735260	11590	11590	11590	11590	6
650	20230712	095100	16665720	11590	11590	11590	11590	0
651	20230712	095000	16665720	11590	11590	11590	11590	0
652	20230712	094900	16665720	11590	11590	11590	11590	19
653	20230712	094800	16445510	11590	11590	11590	11590	0
654	20230712	094700	16445510	11590	11590	11590	11590	30
655	20230712	094600	16097810	11590	11590	11590	11590	0
656	20230712	094500	16097810	11590	11590	11590	11590	18
657	20230712	094400	15889190	11590	11590	11590	11590	50
658	20230712	094300	15309690	11590	11590	11590	11590	0
659	20230712	094200	15309690	11590	11590	11590	11590	0
660	20230712	094100	15309690	11590	11590	11590	11590	19
661	20230712	094000	15089480	11590	11590	11590	11590	10
662	20230712	093900	14973580	11590	11590	11590	11590	0
663	20230712	093800	14973580	11590	11590	11590	11590	109
664	20230712	093700	13710270	11590	11590	11590	11590	2
665	20230712	093600	13687090	11590	11590	11590	11590	1
666	20230712	093500	13675500	11590	11590	11590	11590	30
667	20230712	093400	13327800	11590	11590	11590	11590	38
668	20230712	093300	12887380	11590	11590	11590	11590	4
669	20230712	093200	12841020	11600	11600	11600	11600	1
670	20230712	093100	12829420	11600	11600	11600	11600	2
671	20230712	093000	12806220	11590	11590	11590	11590	15
672	20230712	092900	12632370	11590	11590	11590	11590	421
673	20230712	092800	7752980	11590	11590	11590	11590	0
674	20230712	092700	7752980	11590	11590	11590	11590	100
675	20230712	092600	6593980	11580	11580	11580	11580	0
676	20230712	092500	6593980	11580	11580	11580	11580	5
677	20230712	092400	6536080	11580	11580	11580	11580	0
678	20230712	092300	6536080	11580	11580	11580	11580	23
679	20230712	092200	6269740	11580	11590	11590	11580	81
680	20230712	092100	5331170	11590	11590	11590	11590	2
681	20230712	092000	5307990	11590	11590	11590	11590	154
682	20230712	091900	3523130	11590	11590	11590	11590	19
683	20230712	091800	3302920	11580	11580	11580	11580	10
684	20230712	091700	3187120	11590	11590	11590	11590	0
685	20230712	091600	3187120	11590	11590	11590	11590	0
686	20230712	091500	3187120	11590	11590	11590	11590	0
687	20230712	091400	3187120	11590	11580	11590	11580	101
688	20230712	091300	2016540	11580	11580	11580	11580	0
689	20230712	091200	2016540	11580	11580	11580	11580	18
690	20230712	091100	1808100	11600	11600	11600	11600	25
691	20230712	091000	1518100	11580	11580	11580	11580	10
692	20230712	090900	1402300	11580	11580	11580	11580	20
693	20230712	090800	1170700	11580	11580	11580	11580	0
694	20230712	090700	1170700	11580	11580	11580	11580	28
695	20230712	090600	846460	11590	11590	11590	11590	12
696	20230712	090500	707380	11590	11590	11590	11590	18
697	20230712	090400	498760	11600	11600	11600	11600	0
698	20230712	090300	498760	11600	11600	11600	11600	18
699	20230712	090200	289960	11580	11580	11580	11580	2
700	20230712	090100	266800	11600	11600	11600	11600	0
701	20230712	090000	266800	11600	11600	11600	11600	23