KissMeData/071840/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193900	201672210	9250	9250	9250	9250	1153
3	20230712	193800	201672210	9250	9250	9250	9250	0
4	20230712	193700	201672210	9250	9250	9250	9250	0
5	20230712	193600	201672210	9250	9250	9250	9250	0
6	20230712	193500	201672210	9250	9250	9250	9250	0
7	20230712	193400	201672210	9250	9250	9250	9250	0
8	20230712	193300	201672210	9250	9250	9250	9250	0
9	20230712	193200	201672210	9250	9250	9250	9250	0
10	20230712	193100	201672210	9250	9250	9250	9250	0
11	20230712	193000	201672210	9250	9250	9250	9250	0
12	20230712	192900	201672210	9250	9250	9250	9250	0
13	20230712	192800	201672210	9250	9250	9250	9250	0
14	20230712	192700	201672210	9250	9250	9250	9250	0
15	20230712	192600	201672210	9250	9250	9250	9250	0
16	20230712	192500	201672210	9250	9250	9250	9250	0
17	20230712	192400	201672210	9250	9250	9250	9250	0
18	20230712	192300	201672210	9250	9250	9250	9250	0
19	20230712	192200	201672210	9250	9250	9250	9250	0
20	20230712	192100	201672210	9250	9250	9250	9250	0
21	20230712	192000	201672210	9250	9250	9250	9250	0
22	20230712	191900	201672210	9250	9250	9250	9250	0
23	20230712	191800	201672210	9250	9250	9250	9250	0
24	20230712	191700	201672210	9250	9250	9250	9250	0
25	20230712	191600	201672210	9250	9250	9250	9250	0
26	20230712	191500	201672210	9250	9250	9250	9250	0
27	20230712	191400	201672210	9250	9250	9250	9250	0
28	20230712	191300	201672210	9250	9250	9250	9250	0
29	20230712	191200	201672210	9250	9250	9250	9250	0
30	20230712	191100	201672210	9250	9250	9250	9250	0
31	20230712	191000	201672210	9250	9250	9250	9250	0
32	20230712	190900	201672210	9250	9250	9250	9250	1153
33	20230712	190800	201672210	9250	9250	9250	9250	0
34	20230712	190700	201672210	9250	9250	9250	9250	0
35	20230712	190600	201672210	9250	9250	9250	9250	0
36	20230712	190500	201672210	9250	9250	9250	9250	0
37	20230712	190400	201672210	9250	9250	9250	9250	0
38	20230712	190300	201672210	9250	9250	9250	9250	0
39	20230712	190200	201672210	9250	9250	9250	9250	0
40	20230712	190100	201672210	9250	9250	9250	9250	0
41	20230712	190000	201672210	9250	9250	9250	9250	0
42	20230712	185900	201672210	9250	9250	9250	9250	0
43	20230712	185800	201672210	9250	9250	9250	9250	0
44	20230712	185700	201672210	9250	9250	9250	9250	0
45	20230712	185600	201672210	9250	9250	9250	9250	0
46	20230712	185500	201672210	9250	9250	9250	9250	0
47	20230712	185400	201672210	9250	9250	9250	9250	0
48	20230712	185300	201672210	9250	9250	9250	9250	0
49	20230712	185200	201672210	9250	9250	9250	9250	0
50	20230712	185100	201672210	9250	9250	9250	9250	0
51	20230712	185000	201672210	9250	9250	9250	9250	0
52	20230712	184900	201672210	9250	9250	9250	9250	0
53	20230712	184800	201672210	9250	9250	9250	9250	0
54	20230712	184700	201672210	9250	9250	9250	9250	0
55	20230712	184600	201672210	9250	9250	9250	9250	0
56	20230712	184500	201672210	9250	9250	9250	9250	0
57	20230712	184400	201672210	9250	9250	9250	9250	0
58	20230712	184300	201672210	9250	9250	9250	9250	0
59	20230712	184200	201672210	9250	9250	9250	9250	0
60	20230712	184100	201672210	9250	9250	9250	9250	0
61	20230712	184000	201672210	9250	9250	9250	9250	0
62	20230712	183900	201672210	9250	9250	9250	9250	1153
63	20230712	183800	201672210	9250	9250	9250	9250	0
64	20230712	183700	201672210	9250	9250	9250	9250	0
65	20230712	183600	201672210	9250	9250	9250	9250	0
66	20230712	183500	201672210	9250	9250	9250	9250	0
67	20230712	183400	201672210	9250	9250	9250	9250	0
68	20230712	183300	201672210	9250	9250	9250	9250	0
69	20230712	183200	201672210	9250	9250	9250	9250	0
70	20230712	183100	201672210	9250	9250	9250	9250	0
71	20230712	183000	201672210	9250	9250	9250	9250	0
72	20230712	182900	201672210	9250	9250	9250	9250	0
73	20230712	182800	201672210	9250	9250	9250	9250	0
74	20230712	182700	201672210	9250	9250	9250	9250	0
75	20230712	182600	201672210	9250	9250	9250	9250	0
76	20230712	182500	201672210	9250	9250	9250	9250	0
77	20230712	182400	201672210	9250	9250	9250	9250	0
78	20230712	182300	201672210	9250	9250	9250	9250	0
79	20230712	182200	201672210	9250	9250	9250	9250	0
80	20230712	182100	201672210	9250	9250	9250	9250	0
81	20230712	182000	201672210	9250	9250	9250	9250	0
82	20230712	181900	201672210	9250	9250	9250	9250	0
83	20230712	181800	201672210	9250	9250	9250	9250	0
84	20230712	181700	201672210	9250	9250	9250	9250	0
85	20230712	181600	201672210	9250	9250	9250	9250	0
86	20230712	181500	201672210	9250	9250	9250	9250	0
87	20230712	181400	201672210	9250	9250	9250	9250	0
88	20230712	181300	201672210	9250	9250	9250	9250	0
89	20230712	181200	201672210	9250	9250	9250	9250	0
90	20230712	181100	201672210	9250	9250	9250	9250	0
91	20230712	181000	201672210	9250	9250	9250	9250	0
92	20230712	180900	201672210	9250	9250	9250	9250	1153
93	20230712	180800	201672210	9250	9250	9250	9250	0
94	20230712	180700	201672210	9250	9250	9250	9250	0
95	20230712	180600	201672210	9250	9250	9250	9250	0
96	20230712	180500	201672210	9250	9250	9250	9250	0
97	20230712	180400	201672210	9250	9250	9250	9250	0
98	20230712	180300	201672210	9250	9250	9250	9250	0
99	20230712	180200	201672210	9250	9250	9250	9250	0
100	20230712	180100	201672210	9250	9250	9250	9250	0
101	20230712	180000	201672210	9250	9250	9250	9250	0
102	20230712	175900	201672210	9250	9250	9250	9250	0
103	20230712	175800	201672210	9250	9250	9250	9250	0
104	20230712	175700	201672210	9250	9250	9250	9250	0
105	20230712	175600	201672210	9250	9250	9250	9250	0
106	20230712	175500	201672210	9250	9250	9250	9250	0
107	20230712	175400	201672210	9250	9250	9250	9250	0
108	20230712	175300	201672210	9250	9250	9250	9250	0
109	20230712	175200	201672210	9250	9250	9250	9250	0
110	20230712	175100	201672210	9250	9250	9250	9250	0
111	20230712	175000	201672210	9250	9250	9250	9250	0
112	20230712	174900	201672210	9250	9250	9250	9250	0
113	20230712	174800	201672210	9250	9250	9250	9250	0
114	20230712	174700	201672210	9250	9250	9250	9250	0
115	20230712	174600	201672210	9250	9250	9250	9250	0
116	20230712	174500	201672210	9250	9250	9250	9250	0
117	20230712	174400	201672210	9250	9250	9250	9250	0
118	20230712	174300	201672210	9250	9250	9250	9250	0
119	20230712	174200	201672210	9250	9250	9250	9250	0
120	20230712	174100	201672210	9250	9250	9250	9250	0
121	20230712	174000	201672210	9250	9250	9250	9250	0
122	20230712	173900	201672210	9250	9250	9250	9250	1153
123	20230712	173800	201672210	9250	9250	9250	9250	0
124	20230712	173700	201672210	9250	9250	9250	9250	0
125	20230712	173600	201672210	9250	9250	9250	9250	0
126	20230712	173500	201672210	9250	9250	9250	9250	0
127	20230712	173400	201672210	9250	9250	9250	9250	0
128	20230712	173300	201672210	9250	9250	9250	9250	0
129	20230712	173200	201672210	9250	9250	9250	9250	0
130	20230712	173100	201672210	9250	9250	9250	9250	0
131	20230712	173000	201672210	9250	9250	9250	9250	0
132	20230712	172900	201672210	9250	9250	9250	9250	0
133	20230712	172800	201672210	9250	9250	9250	9250	0
134	20230712	172700	201672210	9250	9250	9250	9250	0
135	20230712	172600	201672210	9250	9250	9250	9250	0
136	20230712	172500	201672210	9250	9250	9250	9250	0
137	20230712	172400	201672210	9250	9250	9250	9250	0
138	20230712	172300	201672210	9250	9250	9250	9250	0
139	20230712	172200	201672210	9250	9250	9250	9250	0
140	20230712	172100	201672210	9250	9250	9250	9250	0
141	20230712	172000	201672210	9250	9250	9250	9250	0
142	20230712	171900	201672210	9250	9250	9250	9250	0
143	20230712	171800	201672210	9250	9250	9250	9250	0
144	20230712	171700	201672210	9250	9250	9250	9250	0
145	20230712	171600	201672210	9250	9250	9250	9250	0
146	20230712	171500	201672210	9250	9250	9250	9250	0
147	20230712	171400	201672210	9250	9250	9250	9250	0
148	20230712	171300	201672210	9250	9250	9250	9250	0
149	20230712	171200	201672210	9250	9250	9250	9250	0
150	20230712	171100	201672210	9250	9250	9250	9250	0
151	20230712	171000	201672210	9250	9250	9250	9250	0
152	20230712	170900	201672210	9250	9250	9250	9250	1153
153	20230712	170800	201672210	9250	9250	9250	9250	0
154	20230712	170700	201672210	9250	9250	9250	9250	0
155	20230712	170600	201672210	9250	9250	9250	9250	0
156	20230712	170500	201672210	9250	9250	9250	9250	0
157	20230712	170400	201672210	9250	9250	9250	9250	0
158	20230712	170300	201672210	9250	9250	9250	9250	0
159	20230712	170200	201672210	9250	9250	9250	9250	0
160	20230712	170100	201672210	9250	9250	9250	9250	0
161	20230712	170000	201672210	9250	9250	9250	9250	0
162	20230712	165900	201672210	9250	9250	9250	9250	0
163	20230712	165800	201672210	9250	9250	9250	9250	0
164	20230712	165700	201672210	9250	9250	9250	9250	0
165	20230712	165600	201672210	9250	9250	9250	9250	0
166	20230712	165500	201672210	9250	9250	9250	9250	0
167	20230712	165400	201672210	9250	9250	9250	9250	0
168	20230712	165300	201672210	9250	9250	9250	9250	0
169	20230712	165200	201672210	9250	9250	9250	9250	0
170	20230712	165100	201672210	9250	9250	9250	9250	0
171	20230712	165000	201672210	9250	9250	9250	9250	0
172	20230712	164900	201672210	9250	9250	9250	9250	0
173	20230712	164800	201672210	9250	9250	9250	9250	0
174	20230712	164700	201672210	9250	9250	9250	9250	0
175	20230712	164600	201672210	9250	9250	9250	9250	0
176	20230712	164500	201672210	9250	9250	9250	9250	0
177	20230712	164400	201672210	9250	9250	9250	9250	0
178	20230712	164300	201672210	9250	9250	9250	9250	0
179	20230712	164200	201672210	9250	9250	9250	9250	0
180	20230712	164100	201672210	9250	9250	9250	9250	0
181	20230712	164000	201672210	9250	9250	9250	9250	0
182	20230712	163900	201672210	9250	9250	9250	9250	1153
183	20230712	163800	201672210	9250	9250	9250	9250	0
184	20230712	163700	201672210	9250	9250	9250	9250	0
185	20230712	163600	201672210	9250	9250	9250	9250	0
186	20230712	163500	201672210	9250	9250	9250	9250	0
187	20230712	163400	201672210	9250	9250	9250	9250	0
188	20230712	163300	201672210	9250	9250	9250	9250	0
189	20230712	163200	201672210	9250	9250	9250	9250	0
190	20230712	163100	201672210	9250	9250	9250	9250	0
191	20230712	163000	201672210	9250	9250	9250	9250	0
192	20230712	162900	201672210	9250	9250	9250	9250	0
193	20230712	162800	201672210	9250	9250	9250	9250	0
194	20230712	162700	201672210	9250	9250	9250	9250	0
195	20230712	162600	201672210	9250	9250	9250	9250	0
196	20230712	162500	201672210	9250	9250	9250	9250	0
197	20230712	162400	201672210	9250	9250	9250	9250	0
198	20230712	162300	201672210	9250	9250	9250	9250	0
199	20230712	162200	201672210	9250	9250	9250	9250	0
200	20230712	162100	201672210	9250	9250	9250	9250	0
201	20230712	162000	201672210	9250	9250	9250	9250	0
202	20230712	161900	201672210	9250	9250	9250	9250	0
203	20230712	161800	201672210	9250	9250	9250	9250	0
204	20230712	161700	201672210	9250	9250	9250	9250	0
205	20230712	161600	201672210	9250	9250	9250	9250	0
206	20230712	161500	201672210	9250	9250	9250	9250	0
207	20230712	161400	201672210	9250	9250	9250	9250	0
208	20230712	161300	201672210	9250	9250	9250	9250	0
209	20230712	161200	201672210	9250	9250	9250	9250	0
210	20230712	161100	201672210	9250	9250	9250	9250	0
211	20230712	161000	201672210	9250	9250	9250	9250	0
212	20230712	160900	201672210	9250	9250	9250	9250	1153
213	20230712	160800	201672210	9250	9250	9250	9250	0
214	20230712	160700	201672210	9250	9250	9250	9250	0
215	20230712	160600	201672210	9250	9250	9250	9250	0
216	20230712	160500	201672210	9250	9250	9250	9250	0
217	20230712	160400	201672210	9250	9250	9250	9250	0
218	20230712	160300	201672210	9250	9250	9250	9250	0
219	20230712	160200	201672210	9250	9250	9250	9250	0
220	20230712	160100	201672210	9250	9250	9250	9250	0
221	20230712	160000	201672210	9250	9250	9250	9250	0
222	20230712	155900	201672210	9250	9250	9250	9250	0
223	20230712	155800	201672210	9250	9250	9250	9250	0
224	20230712	155700	201672210	9250	9250	9250	9250	0
225	20230712	155600	201672210	9250	9250	9250	9250	0
226	20230712	155500	201672210	9250	9250	9250	9250	0
227	20230712	155400	201672210	9250	9250	9250	9250	0
228	20230712	155300	201672210	9250	9250	9250	9250	0
229	20230712	155200	201672210	9250	9250	9250	9250	0
230	20230712	155100	201672210	9250	9250	9250	9250	0
231	20230712	155000	201672210	9250	9250	9250	9250	0
232	20230712	154900	201672210	9250	9250	9250	9250	0
233	20230712	154800	201672210	9250	9250	9250	9250	0
234	20230712	154700	201672210	9250	9250	9250	9250	0
235	20230712	154600	201672210	9250	9250	9250	9250	0
236	20230712	154500	201672210	9250	9250	9250	9250	0
237	20230712	154400	201672210	9250	9250	9250	9250	0
238	20230712	154300	201672210	9250	9250	9250	9250	0
239	20230712	154200	201672210	9250	9250	9250	9250	0
240	20230712	154100	201672210	9250	9250	9250	9250	0
241	20230712	154000	201672210	9250	9250	9250	9250	0
242	20230712	153900	201672210	9250	9250	9250	9250	1153
243	20230712	153800	201672210	9250	9250	9250	9250	0
244	20230712	153700	201672210	9250	9250	9250	9250	0
245	20230712	153600	201672210	9250	9250	9250	9250	0
246	20230712	153500	201672210	9250	9250	9250	9250	0
247	20230712	153400	201672210	9250	9250	9250	9250	0
248	20230712	153300	201672210	9250	9250	9250	9250	0
249	20230712	153200	201672210	9250	9250	9250	9250	0
250	20230712	153100	201672210	9250	9250	9250	9250	0
251	20230712	153000	201672210	9250	9250	9250	9250	1153
252	20230712	152900	191006960	9200	9200	9200	9200	0
253	20230712	152800	191006960	9200	9200	9200	9200	0
254	20230712	152700	191006960	9200	9200	9200	9200	0
255	20230712	152600	191006960	9200	9200	9200	9200	0
256	20230712	152500	191006960	9200	9200	9200	9200	0
257	20230712	152400	191006960	9200	9200	9200	9200	0
258	20230712	152300	191006960	9200	9200	9200	9200	0
259	20230712	152200	191006960	9200	9200	9200	9200	0
260	20230712	152100	191006960	9200	9200	9200	9200	0
261	20230712	152000	191006960	9200	9200	9200	9200	0
262	20230712	151900	191006960	9200	9210	9210	9200	4
263	20230712	151800	190970130	9230	9220	9230	9220	57
264	20230712	151700	190444580	9230	9230	9230	9230	1
265	20230712	151600	190435350	9230	9230	9230	9230	1
266	20230712	151500	190426120	9210	9210	9210	9210	0
267	20230712	151400	190426120	9210	9210	9210	9210	0
268	20230712	151300	190426120	9210	9230	9230	9210	104
269	20230712	151200	189466580	9210	9210	9210	9210	1
270	20230712	151100	189457370	9210	9210	9210	9210	1
271	20230712	151000	189448160	9210	9230	9230	9210	41
272	20230712	150900	189070530	9220	9220	9220	9220	64
273	20230712	150800	188480450	9230	9230	9230	9230	0
274	20230712	150700	188480450	9230	9230	9230	9230	5
275	20230712	150600	188434300	9230	9230	9230	9230	11
276	20230712	150500	188332770	9230	9230	9230	9230	216
277	20230712	150400	186339090	9230	9230	9230	9230	0
278	20230712	150300	186339090	9230	9230	9230	9230	80
279	20230712	150200	185600690	9230	9230	9230	9230	0
280	20230712	150100	185600690	9230	9230	9230	9230	0
281	20230712	150000	185600690	9230	9230	9230	9230	50
282	20230712	145900	185139190	9230	9230	9230	9230	1
283	20230712	145800	185129960	9220	9220	9220	9220	0
284	20230712	145700	185129960	9220	9230	9230	9220	509
285	20230712	145600	180431980	9230	9230	9230	9230	57
286	20230712	145500	179905870	9230	9230	9230	9230	0
287	20230712	145400	179905870	9230	9230	9230	9230	5
288	20230712	145300	179859720	9230	9230	9230	9230	0
289	20230712	145200	179859720	9230	9230	9230	9230	0
290	20230712	145100	179859720	9230	9230	9230	9220	34
291	20230712	145000	179545930	9230	9230	9230	9230	8
292	20230712	144900	179472090	9230	9230	9230	9230	0
293	20230712	144800	179472090	9230	9230	9230	9230	0
294	20230712	144700	179472090	9230	9230	9230	9230	1
295	20230712	144600	179462860	9230	9230	9230	9230	0
296	20230712	144500	179462860	9230	9230	9230	9230	0
297	20230712	144400	179462860	9230	9230	9230	9230	0
298	20230712	144300	179462860	9230	9230	9230	9230	1
299	20230712	144200	179453630	9200	9200	9200	9200	0
300	20230712	144100	179453630	9200	9210	9210	9200	108
301	20230712	144000	178459030	9210	9210	9210	9210	0
302	20230712	143900	178459030	9210	9210	9210	9210	0
303	20230712	143800	178459030	9210	9210	9210	9210	0
304	20230712	143700	178459030	9210	9210	9210	9210	0
305	20230712	143600	178459030	9210	9210	9210	9210	0
306	20230712	143500	178459030	9210	9210	9210	9210	0
307	20230712	143400	178459030	9210	9210	9210	9210	0
308	20230712	143300	178459030	9210	9210	9210	9210	4
309	20230712	143200	178422190	9210	9230	9230	9210	29
310	20230712	143100	178154620	9210	9210	9210	9210	168
311	20230712	143000	176607340	9230	9230	9230	9230	0
312	20230712	142900	176607340	9230	9230	9230	9230	0
313	20230712	142800	176607340	9230	9220	9230	9220	2
314	20230712	142700	176588890	9210	9210	9210	9210	0
315	20230712	142600	176588890	9210	9210	9210	9210	213
316	20230712	142500	174627160	9200	9200	9200	9200	0
317	20230712	142400	174627160	9200	9200	9200	9200	64
318	20230712	142300	174038360	9210	9210	9210	9210	0
319	20230712	142200	174038360	9210	9210	9210	9210	0
320	20230712	142100	174038360	9210	9210	9210	9210	0
321	20230712	142000	174038360	9210	9210	9210	9210	0
322	20230712	141900	174038360	9210	9210	9210	9210	28
323	20230712	141800	173780480	9210	9210	9210	9210	0
324	20230712	141700	173780480	9210	9210	9210	9210	0
325	20230712	141600	173780480	9210	9210	9210	9210	3
326	20230712	141500	173752850	9210	9210	9210	9210	0
327	20230712	141400	173752850	9210	9210	9210	9210	1
328	20230712	141300	173743640	9190	9200	9200	9190	51
329	20230712	141200	173274460	9200	9200	9200	9200	58
330	20230712	141100	172740860	9210	9210	9210	9210	0
331	20230712	141000	172740860	9210	9210	9210	9210	2
332	20230712	140900	172722440	9200	9200	9200	9200	0
333	20230712	140800	172722440	9200	9200	9200	9200	0
334	20230712	140700	172722440	9200	9200	9200	9200	0
335	20230712	140600	172722440	9200	9200	9200	9200	0
336	20230712	140500	172722440	9200	9200	9200	9200	5
337	20230712	140400	172676440	9200	9210	9210	9200	315
338	20230712	140300	169775440	9210	9210	9210	9210	0
339	20230712	140200	169775440	9210	9210	9210	9210	0
340	20230712	140100	169775440	9210	9210	9210	9210	1
341	20230712	140000	169766230	9210	9210	9210	9210	0
342	20230712	135900	169766230	9210	9210	9210	9210	0
343	20230712	135800	169766230	9210	9210	9210	9210	0
344	20230712	135700	169766230	9210	9210	9210	9210	0
345	20230712	135600	169766230	9210	9210	9210	9210	4
346	20230712	135500	169729390	9210	9210	9210	9210	0
347	20230712	135400	169729390	9210	9200	9210	9200	6
348	20230712	135300	169674170	9200	9200	9200	9200	1
349	20230712	135200	169664970	9200	9200	9200	9200	0
350	20230712	135100	169664970	9200	9200	9200	9200	0
351	20230712	135000	169664970	9200	9200	9200	9200	0
352	20230712	134900	169664970	9200	9200	9200	9200	148
353	20230712	134800	168303370	9200	9200	9200	9200	0
354	20230712	134700	168303370	9200	9200	9200	9200	0
355	20230712	134600	168303370	9200	9200	9200	9200	0
356	20230712	134500	168303370	9200	9200	9200	9200	0
357	20230712	134400	168303370	9200	9200	9200	9200	0
358	20230712	134300	168303370	9200	9200	9200	9200	0
359	20230712	134200	168303370	9200	9190	9200	9190	11
360	20230712	134100	168202270	9200	9200	9200	9200	0
361	20230712	134000	168202270	9200	9200	9200	9200	1
362	20230712	133900	168193070	9200	9200	9200	9200	0
363	20230712	133800	168193070	9200	9200	9200	9200	0
364	20230712	133700	168193070	9200	9200	9200	9200	0
365	20230712	133600	168193070	9200	9200	9200	9200	0
366	20230712	133500	168193070	9200	9200	9200	9200	11
367	20230712	133400	168091870	9200	9200	9200	9200	0
368	20230712	133300	168091870	9200	9200	9200	9200	0
369	20230712	133200	168091870	9200	9200	9200	9200	1
370	20230712	133100	168082670	9200	9200	9200	9200	10
371	20230712	133000	167990670	9190	9190	9190	9190	48
372	20230712	132900	167549550	9190	9190	9190	9190	5
373	20230712	132800	167503600	9200	9200	9200	9200	0
374	20230712	132700	167503600	9200	9200	9200	9200	0
375	20230712	132600	167503600	9200	9200	9200	9200	1
376	20230712	132500	167494400	9200	9200	9200	9200	0
377	20230712	132400	167494400	9200	9200	9200	9200	29
378	20230712	132300	167227600	9200	9200	9200	9200	0
379	20230712	132200	167227600	9200	9200	9200	9200	0
380	20230712	132100	167227600	9200	9200	9200	9200	4
381	20230712	132000	167190800	9200	9200	9200	9200	0
382	20230712	131900	167190800	9200	9200	9200	9200	0
383	20230712	131800	167190800	9200	9200	9200	9200	2
384	20230712	131700	167172400	9200	9200	9200	9200	0
385	20230712	131600	167172400	9200	9200	9200	9200	1
386	20230712	131500	167163200	9180	9180	9180	9180	0
387	20230712	131400	167163200	9180	9180	9180	9180	0
388	20230712	131300	167163200	9180	9180	9180	9180	0
389	20230712	131200	167163200	9180	9180	9180	9180	0
390	20230712	131100	167163200	9180	9180	9180	9180	0
391	20230712	131000	167163200	9180	9180	9180	9180	0
392	20230712	130900	167163200	9180	9200	9200	9180	312
393	20230712	130800	164297370	9200	9200	9200	9200	0
394	20230712	130700	164297370	9200	9200	9200	9200	0
395	20230712	130600	164297370	9200	9200	9200	9200	0
396	20230712	130500	164297370	9200	9200	9200	9200	0
397	20230712	130400	164297370	9200	9200	9200	9200	0
398	20230712	130300	164297370	9200	9200	9200	9200	40
399	20230712	130200	163929370	9200	9200	9200	9200	0
400	20230712	130100	163929370	9200	9200	9200	9200	100
401	20230712	130000	163009370	9200	9200	9200	9200	1
402	20230712	125900	163000170	9190	9190	9190	9190	0
403	20230712	125800	163000170	9190	9180	9190	9180	1012
404	20230712	125700	153704550	9180	9180	9180	9180	126
405	20230712	125600	152547870	9190	9190	9190	9190	0
406	20230712	125500	152547870	9190	9190	9190	9190	10
407	20230712	125400	152455970	9190	9190	9190	9190	30
408	20230712	125300	152180270	9190	9190	9190	9190	0
409	20230712	125200	152180270	9190	9190	9190	9190	0
410	20230712	125100	152180270	9190	9190	9190	9190	200
411	20230712	125000	150342270	9200	9200	9200	9200	11
412	20230712	124900	150241070	9200	9200	9200	9200	0
413	20230712	124800	150241070	9200	9200	9200	9200	13
414	20230712	124700	150121470	9200	9200	9200	9200	0
415	20230712	124600	150121470	9200	9200	9200	9200	110
416	20230712	124500	149109470	9210	9210	9210	9210	1
417	20230712	124400	149100260	9210	9210	9210	9210	1
418	20230712	124300	149091050	9180	9180	9180	9180	0
419	20230712	124200	149091050	9180	9180	9180	9180	0
420	20230712	124100	149091050	9180	9180	9180	9180	0
421	20230712	124000	149091050	9180	9180	9180	9180	0
422	20230712	123900	149091050	9180	9180	9180	9180	0
423	20230712	123800	149091050	9180	9180	9180	9180	0
424	20230712	123700	149091050	9180	9180	9180	9180	0
425	20230712	123600	149091050	9180	9180	9180	9180	0
426	20230712	123500	149091050	9180	9180	9180	9180	0
427	20230712	123400	149091050	9180	9180	9180	9180	0
428	20230712	123300	149091050	9180	9180	9180	9180	0
429	20230712	123200	149091050	9180	9180	9180	9180	0
430	20230712	123100	149091050	9180	9180	9180	9180	0
431	20230712	123000	149091050	9180	9180	9180	9180	0
432	20230712	122900	149091050	9180	9180	9180	9180	130
433	20230712	122800	147897650	9180	9200	9200	9180	239
434	20230712	122700	145701450	9190	9190	9190	9190	0
435	20230712	122600	145701450	9190	9190	9190	9190	0
436	20230712	122500	145701450	9190	9190	9190	9190	60
437	20230712	122400	145150050	9190	9190	9190	9190	72
438	20230712	122300	144488370	9190	9190	9190	9190	0
439	20230712	122200	144488370	9190	9190	9190	9190	0
440	20230712	122100	144488370	9190	9190	9190	9190	0
441	20230712	122000	144488370	9190	9190	9190	9190	0
442	20230712	121900	144488370	9190	9190	9190	9190	0
443	20230712	121800	144488370	9190	9190	9190	9190	11
444	20230712	121700	144387280	9200	9200	9200	9200	263
445	20230712	121600	141967680	9190	9190	9190	9190	0
446	20230712	121500	141967680	9190	9190	9190	9190	0
447	20230712	121400	141967680	9190	9190	9190	9190	0
448	20230712	121300	141967680	9190	9190	9190	9190	0
449	20230712	121200	141967680	9190	9190	9190	9190	0
450	20230712	121100	141967680	9190	9190	9190	9190	0
451	20230712	121000	141967680	9190	9190	9190	9190	0
452	20230712	120900	141967680	9190	9190	9190	9190	0
453	20230712	120800	141967680	9190	9190	9190	9190	0
454	20230712	120700	141967680	9190	9190	9190	9190	0
455	20230712	120600	141967680	9190	9190	9190	9190	0
456	20230712	120500	141967680	9190	9190	9190	9190	0
457	20230712	120400	141967680	9190	9190	9190	9190	90
458	20230712	120300	141140580	9190	9190	9190	9190	0
459	20230712	120200	141140580	9190	9190	9190	9190	0
460	20230712	120100	141140580	9190	9190	9190	9190	33
461	20230712	120000	140837310	9190	9190	9190	9190	1
462	20230712	115900	140828120	9180	9180	9180	9180	288
463	20230712	115800	138184280	9190	9190	9190	9190	50
464	20230712	115700	137724780	9180	9180	9180	9180	193
465	20230712	115600	135953040	9180	9180	9180	9180	0
466	20230712	115500	135953040	9180	9180	9180	9180	0
467	20230712	115400	135953040	9180	9180	9180	9180	0
468	20230712	115300	135953040	9180	9190	9190	9180	1080
469	20230712	115200	126038630	9180	9180	9180	9180	0
470	20230712	115100	126038630	9180	9180	9180	9180	0
471	20230712	115000	126038630	9180	9180	9180	9180	0
472	20230712	114900	126038630	9180	9180	9180	9180	75
473	20230712	114800	125350130	9180	9180	9180	9180	0
474	20230712	114700	125350130	9180	9180	9180	9180	0
475	20230712	114600	125350130	9180	9190	9190	9180	130
476	20230712	114500	124156630	9200	9200	9200	9200	6
477	20230712	114400	124101430	9200	9200	9200	9200	0
478	20230712	114300	124101430	9200	9200	9200	9200	0
479	20230712	114200	124101430	9200	9190	9200	9180	162
480	20230712	114100	122612750	9190	9190	9190	9190	0
481	20230712	114000	122612750	9190	9200	9200	9190	105
482	20230712	113900	121646820	9200	9200	9200	9200	3
483	20230712	113800	121619220	9200	9200	9200	9200	4
484	20230712	113700	121582420	9200	9200	9200	9200	142
485	20230712	113600	120276020	9180	9180	9180	9180	0
486	20230712	113500	120276020	9180	9180	9180	9180	0
487	20230712	113400	120276020	9180	9180	9180	9180	0
488	20230712	113300	120276020	9180	9180	9180	9180	0
489	20230712	113200	120276020	9180	9190	9190	9180	16
490	20230712	113100	120129090	9190	9190	9190	9190	100
491	20230712	113000	119210090	9200	9200	9200	9200	0
492	20230712	112900	119210090	9200	9200	9200	9200	1
493	20230712	112800	119200890	9190	9200	9200	9190	62
494	20230712	112700	118630550	9210	9210	9210	9210	0
495	20230712	112600	118630550	9210	9210	9210	9210	36
496	20230712	112500	118298990	9210	9210	9210	9210	0
497	20230712	112400	118298990	9210	9210	9210	9210	40
498	20230712	112300	117930590	9210	9210	9210	9210	0
499	20230712	112200	117930590	9210	9210	9210	9210	0
500	20230712	112100	117930590	9210	9210	9210	9210	0
501	20230712	112000	117930590	9210	9210	9210	9210	0
502	20230712	111900	117930590	9210	9210	9210	9210	55
503	20230712	111800	117424040	9210	9210	9210	9210	0
504	20230712	111700	117424040	9210	9210	9210	9210	0
505	20230712	111600	117424040	9210	9210	9210	9210	2
506	20230712	111500	117405620	9210	9210	9210	9210	1
507	20230712	111400	117396410	9180	9210	9210	9180	97
508	20230712	111300	116505650	9210	9210	9210	9210	0
509	20230712	111200	116505650	9210	9210	9210	9210	10
510	20230712	111100	116413550	9200	9200	9200	9200	0
511	20230712	111000	116413550	9200	9200	9200	9200	1
512	20230712	110900	116404350	9200	9200	9200	9200	0
513	20230712	110800	116404350	9200	9190	9200	9190	21
514	20230712	110700	116211190	9190	9190	9190	9190	5
515	20230712	110600	116165240	9200	9200	9200	9200	0
516	20230712	110500	116165240	9200	9200	9200	9200	0
517	20230712	110400	116165240	9200	9200	9200	9200	39
518	20230712	110300	115806440	9200	9200	9200	9200	0
519	20230712	110200	115806440	9200	9200	9200	9200	0
520	20230712	110100	115806440	9200	9200	9200	9200	0
521	20230712	110000	115806440	9200	9200	9200	9200	85
522	20230712	105900	115024440	9200	9200	9200	9200	1
523	20230712	105800	115015240	9210	9210	9210	9210	0
524	20230712	105700	115015240	9210	9210	9210	9210	1
525	20230712	105600	115006030	9200	9200	9200	9200	0
526	20230712	105500	115006030	9200	9200	9200	9200	0
527	20230712	105400	115006030	9200	9200	9200	9200	0
528	20230712	105300	115006030	9200	9200	9200	9200	0
529	20230712	105200	115006030	9200	9200	9200	9200	0
530	20230712	105100	115006030	9200	9200	9200	9200	1
531	20230712	105000	114996830	9190	9190	9190	9190	0
532	20230712	104900	114996830	9190	9180	9190	9180	73
533	20230712	104800	114326610	9180	9180	9180	9180	0
534	20230712	104700	114326610	9180	9180	9180	9180	0
535	20230712	104600	114326610	9180	9180	9180	9180	0
536	20230712	104500	114326610	9180	9180	9180	9180	3
537	20230712	104400	114299070	9170	9170	9170	9170	0
538	20230712	104300	114299070	9170	9170	9170	9170	0
539	20230712	104200	114299070	9170	9170	9170	9170	280
540	20230712	104100	111731470	9170	9170	9170	9170	5
541	20230712	104000	111685620	9170	9170	9170	9170	1
542	20230712	103900	111676450	9140	9140	9140	9140	0
543	20230712	103800	111676450	9140	9140	9140	9140	0
544	20230712	103700	111676450	9140	9150	9150	9140	2005
545	20230712	103600	93331910	9150	9150	9150	9150	343
546	20230712	103500	90193460	9150	9160	9160	9150	518
547	20230712	103400	85450750	9160	9160	9160	9160	134
548	20230712	103300	84223310	9160	9160	9160	9160	100
549	20230712	103200	83307310	9160	9160	9160	9160	0
550	20230712	103100	83307310	9160	9160	9160	9160	0
551	20230712	103000	83307310	9160	9160	9160	9160	50
552	20230712	102900	82849310	9150	9140	9150	9140	182
553	20230712	102800	81184710	9140	9160	9160	9140	1766
554	20230712	102700	65024210	9190	9190	9190	9190	0
555	20230712	102600	65024210	9190	9190	9190	9190	30
556	20230712	102500	64748510	9190	9190	9190	9190	0
557	20230712	102400	64748510	9190	9190	9190	9190	7
558	20230712	102300	64684180	9190	9190	9190	9190	0
559	20230712	102200	64684180	9190	9160	9190	9150	234
560	20230712	102100	62542450	9160	9180	9180	9160	127
561	20230712	102000	61378350	9190	9190	9190	9190	0
562	20230712	101900	61378350	9190	9190	9190	9190	0
563	20230712	101800	61378350	9190	9170	9190	9170	15
564	20230712	101700	61240760	9190	9190	9190	9190	0
565	20230712	101600	61240760	9190	9190	9190	9190	0
566	20230712	101500	61240760	9190	9180	9190	9180	50
567	20230712	101400	60781470	9190	9190	9190	9190	0
568	20230712	101300	60781470	9190	9190	9190	9190	0
569	20230712	101200	60781470	9190	9190	9190	9190	0
570	20230712	101100	60781470	9190	9190	9190	9190	0
571	20230712	101000	60781470	9190	9190	9190	9190	0
572	20230712	100900	60781470	9190	9190	9190	9190	0
573	20230712	100800	60781470	9190	9190	9190	9190	0
574	20230712	100700	60781470	9190	9190	9190	9190	0
575	20230712	100600	60781470	9190	9190	9190	9190	0
576	20230712	100500	60781470	9190	9190	9190	9190	0
577	20230712	100400	60781470	9190	9190	9190	9190	0
578	20230712	100300	60781470	9190	9190	9190	9190	2
579	20230712	100200	60763090	9180	9180	9180	9180	62
580	20230712	100100	60193930	9170	9180	9180	9170	534
581	20230712	100000	55292150	9200	9200	9200	9200	6
582	20230712	095900	55236950	9200	9200	9200	9200	6
583	20230712	095800	55181750	9200	9200	9200	9200	0
584	20230712	095700	55181750	9200	9200	9200	9200	84
585	20230712	095600	54408950	9210	9210	9210	9210	0
586	20230712	095500	54408950	9210	9210	9210	9210	21
587	20230712	095400	54215540	9210	9210	9210	9210	0
588	20230712	095300	54215540	9210	9210	9210	9210	0
589	20230712	095200	54215540	9210	9210	9210	9210	20
590	20230712	095100	54031340	9180	9180	9180	9180	0
591	20230712	095000	54031340	9180	9180	9180	9180	394
592	20230712	094900	50414420	9180	9190	9190	9180	154
593	20230712	094800	48999340	9210	9210	9210	9210	6
594	20230712	094700	48944080	9210	9210	9210	9210	1
595	20230712	094600	48934870	9190	9190	9190	9190	0
596	20230712	094500	48934870	9190	9190	9190	9190	0
597	20230712	094400	48934870	9190	9190	9190	9190	0
598	20230712	094300	48934870	9190	9190	9190	9190	26
599	20230712	094200	48695930	9190	9190	9190	9190	36
600	20230712	094100	48365090	9190	9190	9190	9190	1
601	20230712	094000	48355900	9220	9220	9220	9220	0
602	20230712	093900	48355900	9220	9210	9220	9210	94
603	20230712	093800	47489320	9220	9220	9220	9220	1
604	20230712	093700	47480100	9180	9220	9220	9180	1202
605	20230712	093600	36434430	9220	9220	9220	9220	4
606	20230712	093500	36397550	9220	9220	9220	9220	22
607	20230712	093400	36194710	9190	9190	9190	9190	0
608	20230712	093300	36194710	9190	9190	9190	9190	0
609	20230712	093200	36194710	9190	9200	9200	9190	133
610	20230712	093100	34971250	9200	9200	9200	9200	6
611	20230712	093000	34916050	9200	9200	9200	9200	0
612	20230712	092900	34916050	9200	9230	9230	9180	589
613	20230712	092800	29502530	9210	9210	9210	9210	1
614	20230712	092700	29493320	9200	9200	9200	9200	0
615	20230712	092600	29493320	9200	9200	9200	9200	0
616	20230712	092500	29493320	9200	9200	9200	9190	37
617	20230712	092400	29152960	9200	9200	9200	9200	26
618	20230712	092300	28913760	9190	9190	9190	9190	5
619	20230712	092200	28867810	9180	9180	9180	9180	0
620	20230712	092100	28867810	9180	9180	9180	9180	10
621	20230712	092000	28776010	9180	9220	9220	9180	49
622	20230712	091900	28325920	9220	9220	9220	9220	1
623	20230712	091800	28316700	9220	9220	9220	9220	13
624	20230712	091700	28196840	9220	9220	9220	9220	4
625	20230712	091600	28159960	9220	9220	9220	9220	2
626	20230712	091500	28141520	9160	9160	9160	9160	0
627	20230712	091400	28141520	9160	9160	9220	9150	122
628	20230712	091300	27024140	9230	9230	9230	9230	175
629	20230712	091200	25408890	9230	9190	9230	9190	2
630	20230712	091100	25390470	9160	9210	9210	9150	1499
631	20230712	091000	11662530	9210	9220	9220	9210	2
632	20230712	090900	11644100	9230	9230	9230	9230	0
633	20230712	090800	11644100	9230	9230	9230	9230	2
634	20230712	090700	11625640	9230	9230	9230	9230	1
635	20230712	090600	11616410	9230	9230	9230	9230	0
636	20230712	090500	11616410	9230	9230	9230	9230	1
637	20230712	090400	11607180	9200	9200	9200	9200	0
638	20230712	090300	11607180	9200	9200	9200	9200	22
639	20230712	090200	11404780	9140	9240	9240	9140	994
640	20230712	090100	2236330	9230	9230	9230	9230	71
641	20230712	090000	1581000	9300	9300	9300	9300	170