KissMeData/234080/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202800	276894120	13280	13280	13280	13280	101
3	20230712	202700	276894120	13280	13280	13280	13280	0
4	20230712	202600	276894120	13280	13280	13280	13280	0
5	20230712	202500	276894120	13280	13280	13280	13280	0
6	20230712	202400	276894120	13280	13280	13280	13280	0
7	20230712	202300	276894120	13280	13280	13280	13280	0
8	20230712	202200	276894120	13280	13280	13280	13280	0
9	20230712	202100	276894120	13280	13280	13280	13280	0
10	20230712	202000	276894120	13280	13280	13280	13280	0
11	20230712	201900	276894120	13280	13280	13280	13280	0
12	20230712	201800	276894120	13280	13280	13280	13280	0
13	20230712	201700	276894120	13280	13280	13280	13280	0
14	20230712	201600	276894120	13280	13280	13280	13280	0
15	20230712	201500	276894120	13280	13280	13280	13280	0
16	20230712	201400	276894120	13280	13280	13280	13280	0
17	20230712	201300	276894120	13280	13280	13280	13280	0
18	20230712	201200	276894120	13280	13280	13280	13280	0
19	20230712	201100	276894120	13280	13280	13280	13280	0
20	20230712	201000	276894120	13280	13280	13280	13280	0
21	20230712	200900	276894120	13280	13280	13280	13280	0
22	20230712	200800	276894120	13280	13280	13280	13280	0
23	20230712	200700	276894120	13280	13280	13280	13280	0
24	20230712	200600	276894120	13280	13280	13280	13280	0
25	20230712	200500	276894120	13280	13280	13280	13280	0
26	20230712	200400	276894120	13280	13280	13280	13280	0
27	20230712	200300	276894120	13280	13280	13280	13280	0
28	20230712	200200	276894120	13280	13280	13280	13280	0
29	20230712	200100	276894120	13280	13280	13280	13280	0
30	20230712	200000	276894120	13280	13280	13280	13280	0
31	20230712	195900	276894120	13280	13280	13280	13280	0
32	20230712	195800	276894120	13280	13280	13280	13280	101
33	20230712	195700	276894120	13280	13280	13280	13280	0
34	20230712	195600	276894120	13280	13280	13280	13280	0
35	20230712	195500	276894120	13280	13280	13280	13280	0
36	20230712	195400	276894120	13280	13280	13280	13280	0
37	20230712	195300	276894120	13280	13280	13280	13280	0
38	20230712	195200	276894120	13280	13280	13280	13280	0
39	20230712	195100	276894120	13280	13280	13280	13280	0
40	20230712	195000	276894120	13280	13280	13280	13280	0
41	20230712	194900	276894120	13280	13280	13280	13280	0
42	20230712	194800	276894120	13280	13280	13280	13280	0
43	20230712	194700	276894120	13280	13280	13280	13280	0
44	20230712	194600	276894120	13280	13280	13280	13280	0
45	20230712	194500	276894120	13280	13280	13280	13280	0
46	20230712	194400	276894120	13280	13280	13280	13280	0
47	20230712	194300	276894120	13280	13280	13280	13280	0
48	20230712	194200	276894120	13280	13280	13280	13280	0
49	20230712	194100	276894120	13280	13280	13280	13280	0
50	20230712	194000	276894120	13280	13280	13280	13280	0
51	20230712	193900	276894120	13280	13280	13280	13280	0
52	20230712	193800	276894120	13280	13280	13280	13280	0
53	20230712	193700	276894120	13280	13280	13280	13280	0
54	20230712	193600	276894120	13280	13280	13280	13280	0
55	20230712	193500	276894120	13280	13280	13280	13280	0
56	20230712	193400	276894120	13280	13280	13280	13280	0
57	20230712	193300	276894120	13280	13280	13280	13280	0
58	20230712	193200	276894120	13280	13280	13280	13280	0
59	20230712	193100	276894120	13280	13280	13280	13280	0
60	20230712	193000	276894120	13280	13280	13280	13280	0
61	20230712	192900	276894120	13280	13280	13280	13280	0
62	20230712	192800	276894120	13280	13280	13280	13280	101
63	20230712	192700	276894120	13280	13280	13280	13280	0
64	20230712	192600	276894120	13280	13280	13280	13280	0
65	20230712	192500	276894120	13280	13280	13280	13280	0
66	20230712	192400	276894120	13280	13280	13280	13280	0
67	20230712	192300	276894120	13280	13280	13280	13280	0
68	20230712	192200	276894120	13280	13280	13280	13280	0
69	20230712	192100	276894120	13280	13280	13280	13280	0
70	20230712	192000	276894120	13280	13280	13280	13280	0
71	20230712	191900	276894120	13280	13280	13280	13280	0
72	20230712	191800	276894120	13280	13280	13280	13280	0
73	20230712	191700	276894120	13280	13280	13280	13280	0
74	20230712	191600	276894120	13280	13280	13280	13280	0
75	20230712	191500	276894120	13280	13280	13280	13280	0
76	20230712	191400	276894120	13280	13280	13280	13280	0
77	20230712	191300	276894120	13280	13280	13280	13280	0
78	20230712	191200	276894120	13280	13280	13280	13280	0
79	20230712	191100	276894120	13280	13280	13280	13280	0
80	20230712	191000	276894120	13280	13280	13280	13280	0
81	20230712	190900	276894120	13280	13280	13280	13280	0
82	20230712	190800	276894120	13280	13280	13280	13280	0
83	20230712	190700	276894120	13280	13280	13280	13280	0
84	20230712	190600	276894120	13280	13280	13280	13280	0
85	20230712	190500	276894120	13280	13280	13280	13280	0
86	20230712	190400	276894120	13280	13280	13280	13280	0
87	20230712	190300	276894120	13280	13280	13280	13280	0
88	20230712	190200	276894120	13280	13280	13280	13280	0
89	20230712	190100	276894120	13280	13280	13280	13280	0
90	20230712	190000	276894120	13280	13280	13280	13280	0
91	20230712	185900	276894120	13280	13280	13280	13280	0
92	20230712	185800	276894120	13280	13280	13280	13280	101
93	20230712	185700	276894120	13280	13280	13280	13280	0
94	20230712	185600	276894120	13280	13280	13280	13280	0
95	20230712	185500	276894120	13280	13280	13280	13280	0
96	20230712	185400	276894120	13280	13280	13280	13280	0
97	20230712	185300	276894120	13280	13280	13280	13280	0
98	20230712	185200	276894120	13280	13280	13280	13280	0
99	20230712	185100	276894120	13280	13280	13280	13280	0
100	20230712	185000	276894120	13280	13280	13280	13280	0
101	20230712	184900	276894120	13280	13280	13280	13280	0
102	20230712	184800	276894120	13280	13280	13280	13280	0
103	20230712	184700	276894120	13280	13280	13280	13280	0
104	20230712	184600	276894120	13280	13280	13280	13280	0
105	20230712	184500	276894120	13280	13280	13280	13280	0
106	20230712	184400	276894120	13280	13280	13280	13280	0
107	20230712	184300	276894120	13280	13280	13280	13280	0
108	20230712	184200	276894120	13280	13280	13280	13280	0
109	20230712	184100	276894120	13280	13280	13280	13280	0
110	20230712	184000	276894120	13280	13280	13280	13280	0
111	20230712	183900	276894120	13280	13280	13280	13280	0
112	20230712	183800	276894120	13280	13280	13280	13280	0
113	20230712	183700	276894120	13280	13280	13280	13280	0
114	20230712	183600	276894120	13280	13280	13280	13280	0
115	20230712	183500	276894120	13280	13280	13280	13280	0
116	20230712	183400	276894120	13280	13280	13280	13280	0
117	20230712	183300	276894120	13280	13280	13280	13280	0
118	20230712	183200	276894120	13280	13280	13280	13280	0
119	20230712	183100	276894120	13280	13280	13280	13280	0
120	20230712	183000	276894120	13280	13280	13280	13280	0
121	20230712	182900	276894120	13280	13280	13280	13280	0
122	20230712	182800	276894120	13280	13280	13280	13280	101
123	20230712	182700	276894120	13280	13280	13280	13280	0
124	20230712	182600	276894120	13280	13280	13280	13280	0
125	20230712	182500	276894120	13280	13280	13280	13280	0
126	20230712	182400	276894120	13280	13280	13280	13280	0
127	20230712	182300	276894120	13280	13280	13280	13280	0
128	20230712	182200	276894120	13280	13280	13280	13280	0
129	20230712	182100	276894120	13280	13280	13280	13280	0
130	20230712	182000	276894120	13280	13280	13280	13280	0
131	20230712	181900	276894120	13280	13280	13280	13280	0
132	20230712	181800	276894120	13280	13280	13280	13280	0
133	20230712	181700	276894120	13280	13280	13280	13280	0
134	20230712	181600	276894120	13280	13280	13280	13280	0
135	20230712	181500	276894120	13280	13280	13280	13280	0
136	20230712	181400	276894120	13280	13280	13280	13280	0
137	20230712	181300	276894120	13280	13280	13280	13280	0
138	20230712	181200	276894120	13280	13280	13280	13280	0
139	20230712	181100	276894120	13280	13280	13280	13280	0
140	20230712	181000	276894120	13280	13280	13280	13280	0
141	20230712	180900	276894120	13280	13280	13280	13280	0
142	20230712	180800	276894120	13280	13280	13280	13280	0
143	20230712	180700	276894120	13280	13280	13280	13280	0
144	20230712	180600	276894120	13280	13280	13280	13280	0
145	20230712	180500	276894120	13280	13280	13280	13280	0
146	20230712	180400	276894120	13280	13280	13280	13280	0
147	20230712	180300	276894120	13280	13280	13280	13280	0
148	20230712	180200	276894120	13280	13280	13280	13280	0
149	20230712	180100	276894120	13280	13280	13280	13280	0
150	20230712	180000	276894120	13280	13280	13280	13280	0
151	20230712	175900	276894120	13280	13280	13280	13280	0
152	20230712	175800	276894120	13280	13280	13280	13280	101
153	20230712	175700	276894120	13280	13280	13280	13280	0
154	20230712	175600	276894120	13280	13280	13280	13280	0
155	20230712	175500	276894120	13280	13280	13280	13280	0
156	20230712	175400	276894120	13280	13280	13280	13280	0
157	20230712	175300	276894120	13280	13280	13280	13280	0
158	20230712	175200	276894120	13280	13280	13280	13280	0
159	20230712	175100	276894120	13280	13280	13280	13280	0
160	20230712	175000	276894120	13280	13280	13280	13280	0
161	20230712	174900	276894120	13280	13280	13280	13280	0
162	20230712	174800	276894120	13280	13280	13280	13280	0
163	20230712	174700	276894120	13280	13280	13280	13280	0
164	20230712	174600	276894120	13280	13280	13280	13280	0
165	20230712	174500	276894120	13280	13280	13280	13280	0
166	20230712	174400	276894120	13280	13280	13280	13280	0
167	20230712	174300	276894120	13280	13280	13280	13280	0
168	20230712	174200	276894120	13280	13280	13280	13280	0
169	20230712	174100	276894120	13280	13280	13280	13280	0
170	20230712	174000	276894120	13280	13280	13280	13280	0
171	20230712	173900	276894120	13280	13280	13280	13280	0
172	20230712	173800	276894120	13280	13280	13280	13280	0
173	20230712	173700	276894120	13280	13280	13280	13280	0
174	20230712	173600	276894120	13280	13280	13280	13280	0
175	20230712	173500	276894120	13280	13280	13280	13280	0
176	20230712	173400	276894120	13280	13280	13280	13280	0
177	20230712	173300	276894120	13280	13280	13280	13280	0
178	20230712	173200	276894120	13280	13280	13280	13280	0
179	20230712	173100	276894120	13280	13280	13280	13280	0
180	20230712	173000	276894120	13280	13280	13280	13280	0
181	20230712	172900	276894120	13280	13280	13280	13280	0
182	20230712	172800	276894120	13280	13280	13280	13280	101
183	20230712	172700	276894120	13280	13280	13280	13280	0
184	20230712	172600	276894120	13280	13280	13280	13280	0
185	20230712	172500	276894120	13280	13280	13280	13280	0
186	20230712	172400	276894120	13280	13280	13280	13280	0
187	20230712	172300	276894120	13280	13280	13280	13280	0
188	20230712	172200	276894120	13280	13280	13280	13280	0
189	20230712	172100	276894120	13280	13280	13280	13280	0
190	20230712	172000	276894120	13280	13280	13280	13280	0
191	20230712	171900	276894120	13280	13280	13280	13280	0
192	20230712	171800	276894120	13280	13280	13280	13280	0
193	20230712	171700	276894120	13280	13280	13280	13280	0
194	20230712	171600	276894120	13280	13280	13280	13280	0
195	20230712	171500	276894120	13280	13280	13280	13280	0
196	20230712	171400	276894120	13280	13280	13280	13280	0
197	20230712	171300	276894120	13280	13280	13280	13280	0
198	20230712	171200	276894120	13280	13280	13280	13280	0
199	20230712	171100	276894120	13280	13280	13280	13280	0
200	20230712	171000	276894120	13280	13280	13280	13280	0
201	20230712	170900	276894120	13280	13280	13280	13280	0
202	20230712	170800	276894120	13280	13280	13280	13280	0
203	20230712	170700	276894120	13280	13280	13280	13280	0
204	20230712	170600	276894120	13280	13280	13280	13280	0
205	20230712	170500	276894120	13280	13280	13280	13280	0
206	20230712	170400	276894120	13280	13280	13280	13280	0
207	20230712	170300	276894120	13280	13280	13280	13280	0
208	20230712	170200	276894120	13280	13280	13280	13280	0
209	20230712	170100	276894120	13280	13280	13280	13280	0
210	20230712	170000	276894120	13280	13280	13280	13280	0
211	20230712	165900	276894120	13280	13280	13280	13280	0
212	20230712	165800	276894120	13280	13280	13280	13280	101
213	20230712	165700	276894120	13280	13280	13280	13280	0
214	20230712	165600	276894120	13280	13280	13280	13280	0
215	20230712	165500	276894120	13280	13280	13280	13280	0
216	20230712	165400	276894120	13280	13280	13280	13280	0
217	20230712	165300	276894120	13280	13280	13280	13280	0
218	20230712	165200	276894120	13280	13280	13280	13280	0
219	20230712	165100	276894120	13280	13280	13280	13280	0
220	20230712	165000	276894120	13280	13280	13280	13280	0
221	20230712	164900	276894120	13280	13280	13280	13280	0
222	20230712	164800	276894120	13280	13280	13280	13280	0
223	20230712	164700	276894120	13280	13280	13280	13280	0
224	20230712	164600	276894120	13280	13280	13280	13280	0
225	20230712	164500	276894120	13280	13280	13280	13280	0
226	20230712	164400	276894120	13280	13280	13280	13280	0
227	20230712	164300	276894120	13280	13280	13280	13280	0
228	20230712	164200	276894120	13280	13280	13280	13280	0
229	20230712	164100	276894120	13280	13280	13280	13280	0
230	20230712	164000	276894120	13280	13280	13280	13280	0
231	20230712	163900	276894120	13280	13280	13280	13280	0
232	20230712	163800	276894120	13280	13280	13280	13280	0
233	20230712	163700	276894120	13280	13280	13280	13280	0
234	20230712	163600	276894120	13280	13280	13280	13280	0
235	20230712	163500	276894120	13280	13280	13280	13280	0
236	20230712	163400	276894120	13280	13280	13280	13280	0
237	20230712	163300	276894120	13280	13280	13280	13280	0
238	20230712	163200	276894120	13280	13280	13280	13280	0
239	20230712	163100	276894120	13280	13280	13280	13280	0
240	20230712	163000	276894120	13280	13280	13280	13280	0
241	20230712	162900	276894120	13280	13280	13280	13280	0
242	20230712	162800	276894120	13280	13280	13280	13280	101
243	20230712	162700	276894120	13280	13280	13280	13280	0
244	20230712	162600	276894120	13280	13280	13280	13280	0
245	20230712	162500	276894120	13280	13280	13280	13280	0
246	20230712	162400	276894120	13280	13280	13280	13280	0
247	20230712	162300	276894120	13280	13280	13280	13280	0
248	20230712	162200	276894120	13280	13280	13280	13280	0
249	20230712	162100	276894120	13280	13280	13280	13280	0
250	20230712	162000	276894120	13280	13280	13280	13280	0
251	20230712	161900	276894120	13280	13280	13280	13280	0
252	20230712	161800	276894120	13280	13280	13280	13280	0
253	20230712	161700	276894120	13280	13280	13280	13280	0
254	20230712	161600	276894120	13280	13280	13280	13280	0
255	20230712	161500	276894120	13280	13280	13280	13280	0
256	20230712	161400	276894120	13280	13280	13280	13280	0
257	20230712	161300	276894120	13280	13280	13280	13280	0
258	20230712	161200	276894120	13280	13280	13280	13280	0
259	20230712	161100	276894120	13280	13280	13280	13280	0
260	20230712	161000	276894120	13280	13280	13280	13280	0
261	20230712	160900	276894120	13280	13280	13280	13280	0
262	20230712	160800	276894120	13280	13280	13280	13280	0
263	20230712	160700	276894120	13280	13280	13280	13280	0
264	20230712	160600	276894120	13280	13280	13280	13280	0
265	20230712	160500	276894120	13280	13280	13280	13280	0
266	20230712	160400	276894120	13280	13280	13280	13280	0
267	20230712	160300	276894120	13280	13280	13280	13280	0
268	20230712	160200	276894120	13280	13280	13280	13280	0
269	20230712	160100	276894120	13280	13280	13280	13280	0
270	20230712	160000	276894120	13280	13280	13280	13280	0
271	20230712	155900	276894120	13280	13280	13280	13280	0
272	20230712	155800	276894120	13280	13280	13280	13280	101
273	20230712	155700	276894120	13280	13280	13280	13280	0
274	20230712	155600	276894120	13280	13280	13280	13280	0
275	20230712	155500	276894120	13280	13280	13280	13280	0
276	20230712	155400	276894120	13280	13280	13280	13280	0
277	20230712	155300	276894120	13280	13280	13280	13280	0
278	20230712	155200	276894120	13280	13280	13280	13280	0
279	20230712	155100	276894120	13280	13280	13280	13280	0
280	20230712	155000	276894120	13280	13280	13280	13280	0
281	20230712	154900	276894120	13280	13280	13280	13280	0
282	20230712	154800	276894120	13280	13280	13280	13280	0
283	20230712	154700	276894120	13280	13280	13280	13280	0
284	20230712	154600	276894120	13280	13280	13280	13280	0
285	20230712	154500	276894120	13280	13280	13280	13280	0
286	20230712	154400	276894120	13280	13280	13280	13280	0
287	20230712	154300	276894120	13280	13280	13280	13280	0
288	20230712	154200	276894120	13280	13280	13280	13280	0
289	20230712	154100	276894120	13280	13280	13280	13280	0
290	20230712	154000	276894120	13280	13280	13280	13280	0
291	20230712	153900	276894120	13280	13280	13280	13280	0
292	20230712	153800	276894120	13280	13280	13280	13280	0
293	20230712	153700	276894120	13280	13280	13280	13280	0
294	20230712	153600	276894120	13280	13280	13280	13280	0
295	20230712	153500	276894120	13280	13280	13280	13280	0
296	20230712	153400	276894120	13280	13280	13280	13280	0
297	20230712	153300	276894120	13280	13280	13280	13280	0
298	20230712	153200	276894120	13280	13280	13280	13280	0
299	20230712	153100	276894120	13280	13280	13280	13280	0
300	20230712	153000	276894120	13280	13280	13280	13280	101
301	20230712	152900	275552840	13280	13280	13280	13280	0
302	20230712	152800	275552840	13280	13280	13280	13280	0
303	20230712	152700	275552840	13280	13280	13280	13280	0
304	20230712	152600	275552840	13280	13280	13280	13280	0
305	20230712	152500	275552840	13280	13280	13280	13280	0
306	20230712	152400	275552840	13280	13280	13280	13280	0
307	20230712	152300	275552840	13280	13280	13280	13280	0
308	20230712	152200	275552840	13280	13280	13280	13280	0
309	20230712	152100	275552840	13280	13280	13280	13280	0
310	20230712	152000	275552840	13280	13280	13280	13280	0
311	20230712	151900	275552840	13280	13170	13280	13170	448
312	20230712	151800	269648620	13150	13150	13150	13150	38
313	20230712	151700	269148920	13120	13140	13140	13110	146
314	20230712	151600	267233440	13140	13150	13150	13140	82
315	20230712	151500	266155930	13140	13150	13150	13140	208
316	20230712	151400	263422780	13140	13120	13150	13120	199
317	20230712	151300	260810250	13120	13120	13130	13120	109
318	20230712	151200	259379800	13120	13120	13130	13120	122
319	20230712	151100	257778910	13130	13120	13150	13120	94
320	20230712	151000	256544720	13120	13120	13130	13120	111
321	20230712	150900	255088030	13120	13120	13130	13120	121
322	20230712	150800	253500480	13120	13120	13130	13120	130
323	20230712	150700	251794740	13120	13140	13140	13120	118
324	20230712	150600	250245760	13140	13140	13150	13140	127
325	20230712	150500	248576950	13150	13160	13160	13150	76
326	20230712	150400	247577510	13140	13140	13140	13140	118
327	20230712	150300	246026990	13160	13130	13160	13130	139
328	20230712	150200	244201440	13130	13130	13130	13130	38
329	20230712	150100	243702500	13120	13120	13130	13120	156
330	20230712	150000	241655680	13110	13130	13130	13110	82
331	20230712	145900	240580580	13120	13130	13130	13120	123
332	20230712	145800	238966750	13120	13140	13140	13120	162
333	20230712	145700	236840440	13140	13140	13140	13140	40
334	20230712	145600	236314840	13140	13140	13140	13130	116
335	20230712	145500	234791350	13130	13140	13140	13130	122
336	20230712	145400	233189240	13140	13120	13140	13120	41
337	20230712	145300	232650530	13130	13130	13130	13130	158
338	20230712	145200	230575990	13130	13140	13140	13130	330
339	20230712	145100	226240180	13150	13150	13150	13150	1
340	20230712	145000	226227030	13140	13150	13150	13140	157
341	20230712	144900	224163460	13140	13150	13150	13140	124
342	20230712	144800	222533310	13150	13150	13150	13150	70
343	20230712	144700	221612810	13150	13160	13160	13150	113
344	20230712	144600	220126650	13150	13150	13160	13150	125
345	20230712	144500	218482810	13160	13150	13160	13150	75
346	20230712	144400	217496190	13160	13160	13160	13160	155
347	20230712	144300	215456390	13160	13160	13160	13160	83
348	20230712	144200	214364110	13160	13170	13170	13160	79
349	20230712	144100	213324460	13170	13160	13170	13160	126
350	20230712	144000	211666200	13170	13160	13170	13160	112
351	20230712	143900	210191920	13170	13160	13170	13160	119
352	20230712	143800	208625510	13170	13170	13170	13170	116
353	20230712	143700	207097790	13170	13170	13170	13170	37
354	20230712	143600	206610500	13170	13170	13170	13170	152
355	20230712	143500	204608660	13180	13170	13180	13170	113
356	20230712	143400	203120050	13180	13180	13180	13180	80
357	20230712	143300	202065650	13180	13180	13180	13170	152
358	20230712	143200	200063370	13180	13170	13180	13170	77
359	20230712	143100	199048870	13170	13170	13170	13170	39
360	20230712	143000	198535240	13170	13170	13190	13170	157
361	20230712	142900	196466410	13170	13180	13180	13170	76
362	20230712	142800	195465110	13190	13180	13190	13180	76
363	20230712	142700	194463080	13180	13180	13180	13180	120
364	20230712	142600	192881480	13180	13190	13190	13180	121
365	20230712	142500	191286420	13190	13190	13190	13190	79
366	20230712	142400	190244410	13190	13190	13190	13190	153
367	20230712	142300	188226340	13190	13190	13190	13190	80
368	20230712	142200	187171140	13190	13190	13190	13190	79
369	20230712	142100	186129130	13190	13190	13200	13190	276
370	20230712	142000	182488590	13250	13190	13250	13190	88
371	20230712	141900	181327510	13190	13190	13190	13190	122
372	20230712	141800	179718330	13190	13190	13190	13190	116
373	20230712	141700	178188290	13190	13190	13190	13190	81
374	20230712	141600	177119900	13190	13190	13190	13190	82
375	20230712	141500	176038320	13190	13190	13190	13190	156
376	20230712	141400	173980680	13190	13190	13190	13190	79
377	20230712	141300	172938670	13190	13190	13200	13190	112
378	20230712	141200	171461030	13190	13190	13190	13190	305
379	20230712	141100	167438080	13190	13190	13190	13190	95
380	20230712	141000	166185030	13200	13200	13200	13200	104
381	20230712	140900	164812230	13200	13200	13200	13200	122
382	20230712	140800	163201830	13200	13200	13200	13200	81
383	20230712	140700	162132630	13200	13200	13200	13200	123
384	20230712	140600	160509030	13220	13220	13220	13200	320
385	20230712	140500	156280570	13210	13200	13210	13200	48
386	20230712	140400	155646590	13200	13200	13210	13200	155
387	20230712	140300	153600240	13200	13200	13200	13200	86
388	20230712	140200	152465040	13200	13200	13200	13200	113
389	20230712	140100	150973440	13200	13200	13200	13200	76
390	20230712	140000	149970240	13200	13200	13200	13200	120
391	20230712	135900	148386240	13200	13210	13210	13200	73
392	20230712	135800	147422270	13210	13210	13210	13210	165
393	20230712	135700	145242620	13210	13210	13210	13210	74
394	20230712	135600	144265080	13210	13210	13210	13210	77
395	20230712	135500	143247910	13210	13210	13210	13210	175
396	20230712	135400	140936160	13210	13210	13210	13210	77
397	20230712	135300	139918990	13210	13210	13210	13210	77
398	20230712	135200	138901820	13210	13210	13210	13210	152
399	20230712	135100	136893900	13210	13210	13210	13210	77
400	20230712	135000	135876730	13210	13210	13210	13210	83
401	20230712	134900	134780300	13220	13220	13220	13210	158
402	20230712	134800	132692290	13220	13210	13220	13210	218
403	20230712	134700	129811100	13210	13220	13220	13210	116
404	20230712	134600	128277590	13220	13220	13220	13220	80
405	20230712	134500	127219990	13220	13220	13220	13220	116
406	20230712	134400	125686470	13220	13230	13230	13220	119
407	20230712	134300	124112880	13230	13240	13240	13230	78
408	20230712	134200	123080550	13240	13250	13250	13240	126
409	20230712	134100	121411440	13250	13270	13270	13250	48
410	20230712	134000	120775420	13280	13280	13280	13280	34
411	20230712	133900	120323900	13290	13290	13290	13290	0
412	20230712	133800	120323900	13290	13290	13290	13290	0
413	20230712	133700	120323900	13290	13290	13290	13290	0
414	20230712	133600	120323900	13290	13290	13290	13290	0
415	20230712	133500	120323900	13290	13290	13290	13290	48
416	20230712	133400	119685980	13290	13290	13290	13290	10
417	20230712	133300	119553080	13290	13290	13290	13290	0
418	20230712	133200	119553080	13290	13310	13310	13290	3
419	20230712	133100	119513170	13300	13300	13300	13300	173
420	20230712	133000	117212270	13290	13290	13290	13290	266
421	20230712	132900	113677130	13290	13280	13290	13280	26
422	20230712	132800	113331760	13280	13280	13280	13280	3
423	20230712	132700	113291920	13270	13270	13270	13270	0
424	20230712	132600	113291920	13270	13260	13270	13260	138
425	20230712	132500	111461160	13260	13260	13260	13260	0
426	20230712	132400	111461160	13260	13260	13260	13260	2
427	20230712	132300	111434640	13250	13250	13250	13250	0
428	20230712	132200	111434640	13250	13250	13250	13250	0
429	20230712	132100	111434640	13250	13240	13250	13240	342
430	20230712	132000	106904960	13230	13230	13230	13230	0
431	20230712	131900	106904960	13230	13230	13230	13230	100
432	20230712	131800	105581960	13220	13220	13220	13220	0
433	20230712	131700	105581960	13220	13220	13220	13220	0
434	20230712	131600	105581960	13220	13220	13220	13220	0
435	20230712	131500	105581960	13220	13220	13220	13220	0
436	20230712	131400	105581960	13220	13220	13220	13220	0
437	20230712	131300	105581960	13220	13220	13220	13220	21
438	20230712	131200	105304340	13220	13220	13220	13220	0
439	20230712	131100	105304340	13220	13220	13220	13220	10
440	20230712	131000	105172140	13240	13240	13240	13240	1
441	20230712	130900	105158900	13220	13230	13230	13220	10
442	20230712	130800	105026640	13220	13220	13220	13220	0
443	20230712	130700	105026640	13220	13220	13220	13220	0
444	20230712	130600	105026640	13220	13220	13220	13220	0
445	20230712	130500	105026640	13220	13220	13220	13220	2
446	20230712	130400	105000200	13220	13220	13220	13220	2
447	20230712	130300	104973760	13240	13210	13240	13210	8
448	20230712	130200	104867900	13210	13210	13210	13210	1
449	20230712	130100	104854690	13210	13210	13210	13210	1
450	20230712	130000	104841480	13210	13210	13210	13210	1
451	20230712	125900	104828270	13210	13210	13210	13210	2
452	20230712	125800	104801850	13210	13210	13210	13210	1
453	20230712	125700	104788640	13210	13210	13210	13210	1
454	20230712	125600	104775430	13210	13210	13210	13210	1
455	20230712	125500	104762220	13210	13210	13210	13210	2
456	20230712	125400	104735800	13210	13210	13210	13210	20
457	20230712	125300	104471600	13210	13210	13210	13210	0
458	20230712	125200	104471600	13210	13210	13210	13210	0
459	20230712	125100	104471600	13210	13210	13210	13210	0
460	20230712	125000	104471600	13210	13210	13210	13210	0
461	20230712	124900	104471600	13210	13210	13210	13210	0
462	20230712	124800	104471600	13210	13210	13210	13210	0
463	20230712	124700	104471600	13210	13210	13210	13210	0
464	20230712	124600	104471600	13210	13210	13210	13210	0
465	20230712	124500	104471600	13210	13210	13210	13210	0
466	20230712	124400	104471600	13210	13210	13210	13210	0
467	20230712	124300	104471600	13210	13240	13240	13210	141
468	20230712	124200	102608960	13210	13210	13210	13210	0
469	20230712	124100	102608960	13210	13210	13210	13210	0
470	20230712	124000	102608960	13210	13210	13210	13210	0
471	20230712	123900	102608960	13210	13210	13210	13210	0
472	20230712	123800	102608960	13210	13210	13210	13210	50
473	20230712	123700	101948460	13210	13210	13210	13210	0
474	20230712	123600	101948460	13210	13210	13210	13210	15
475	20230712	123500	101750310	13210	13210	13210	13210	0
476	20230712	123400	101750310	13210	13210	13210	13210	371
477	20230712	123300	96849400	13210	13230	13230	13210	8
478	20230712	123200	96743690	13210	13210	13210	13210	0
479	20230712	123100	96743690	13210	13210	13210	13210	0
480	20230712	123000	96743690	13210	13210	13210	13210	0
481	20230712	122900	96743690	13210	13210	13210	13210	0
482	20230712	122800	96743690	13210	13210	13210	13210	45
483	20230712	122700	96149240	13210	13210	13210	13210	0
484	20230712	122600	96149240	13210	13210	13210	13210	0
485	20230712	122500	96149240	13210	13210	13210	13210	0
486	20230712	122400	96149240	13210	13210	13210	13210	0
487	20230712	122300	96149240	13210	13210	13210	13210	0
488	20230712	122200	96149240	13210	13210	13210	13210	0
489	20230712	122100	96149240	13210	13210	13210	13210	0
490	20230712	122000	96149240	13210	13210	13210	13210	0
491	20230712	121900	96149240	13210	13210	13210	13210	0
492	20230712	121800	96149240	13210	13210	13210	13210	1
493	20230712	121700	96136030	13210	13210	13210	13210	0
494	20230712	121600	96136030	13210	13210	13210	13210	0
495	20230712	121500	96136030	13210	13220	13220	13210	280
496	20230712	121400	92435110	13220	13230	13230	13220	342
497	20230712	121300	87913530	13230	13230	13230	13230	0
498	20230712	121200	87913530	13230	13230	13230	13230	0
499	20230712	121100	87913530	13230	13230	13230	13230	0
500	20230712	121000	87913530	13230	13230	13230	13230	0
501	20230712	120900	87913530	13230	13230	13230	13230	0
502	20230712	120800	87913530	13230	13240	13240	13230	5
503	20230712	120700	87847350	13230	13230	13230	13230	0
504	20230712	120600	87847350	13230	13230	13230	13230	0
505	20230712	120500	87847350	13230	13230	13230	13230	0
506	20230712	120400	87847350	13230	13230	13230	13230	0
507	20230712	120300	87847350	13230	13230	13230	13230	0
508	20230712	120200	87847350	13230	13230	13230	13230	0
509	20230712	120100	87847350	13230	13230	13230	13230	1
510	20230712	120000	87834120	13230	13230	13230	13230	0
511	20230712	115900	87834120	13230	13230	13230	13230	12
512	20230712	115800	87675360	13230	13230	13230	13230	6
513	20230712	115700	87595980	13230	13230	13230	13230	0
514	20230712	115600	87595980	13230	13230	13230	13230	0
515	20230712	115500	87595980	13230	13230	13230	13230	0
516	20230712	115400	87595980	13230	13230	13230	13230	0
517	20230712	115300	87595980	13230	13230	13230	13230	0
518	20230712	115200	87595980	13230	13230	13230	13230	0
519	20230712	115100	87595980	13230	13230	13230	13230	0
520	20230712	115000	87595980	13230	13230	13230	13230	0
521	20230712	114900	87595980	13230	13230	13230	13230	0
522	20230712	114800	87595980	13230	13230	13230	13230	0
523	20230712	114700	87595980	13230	13230	13230	13230	0
524	20230712	114600	87595980	13230	13230	13230	13230	0
525	20230712	114500	87595980	13230	13230	13230	13230	0
526	20230712	114400	87595980	13230	13230	13230	13230	0
527	20230712	114300	87595980	13230	13230	13230	13230	0
528	20230712	114200	87595980	13230	13230	13230	13230	0
529	20230712	114100	87595980	13230	13230	13230	13230	0
530	20230712	114000	87595980	13230	13230	13230	13230	0
531	20230712	113900	87595980	13230	13230	13230	13230	0
532	20230712	113800	87595980	13230	13250	13250	13230	252
533	20230712	113700	84261140	13260	13260	13260	13260	0
534	20230712	113600	84261140	13260	13260	13260	13260	2
535	20230712	113500	84234620	13250	13250	13250	13250	0
536	20230712	113400	84234620	13250	13250	13250	13250	10
537	20230712	113300	84102120	13260	13260	13260	13260	0
538	20230712	113200	84102120	13260	13260	13260	13260	5
539	20230712	113100	84035820	13260	13260	13260	13260	0
540	20230712	113000	84035820	13260	13260	13260	13260	0
541	20230712	112900	84035820	13260	13260	13260	13260	0
542	20230712	112800	84035820	13260	13260	13260	13260	0
543	20230712	112700	84035820	13260	13260	13260	13260	0
544	20230712	112600	84035820	13260	13260	13260	13260	0
545	20230712	112500	84035820	13260	13260	13260	13260	5
546	20230712	112400	83969520	13260	13260	13260	13260	7
547	20230712	112300	83876700	13260	13260	13260	13260	2
548	20230712	112200	83850180	13260	13260	13260	13260	0
549	20230712	112100	83850180	13260	13260	13260	13260	0
550	20230712	112000	83850180	13260	13260	13260	13260	0
551	20230712	111900	83850180	13260	13260	13260	13260	0
552	20230712	111800	83850180	13260	13260	13260	13260	0
553	20230712	111700	83850180	13260	13260	13260	13260	0
554	20230712	111600	83850180	13260	13260	13260	13260	3
555	20230712	111500	83810400	13260	13270	13270	13260	415
556	20230712	111400	78306350	13270	13270	13270	13270	0
557	20230712	111300	78306350	13270	13270	13270	13270	8
558	20230712	111200	78200190	13260	13260	13260	13260	0
559	20230712	111100	78200190	13260	13260	13260	13260	30
560	20230712	111000	77802390	13260	13260	13260	13260	30
561	20230712	110900	77404590	13260	13260	13260	13260	5
562	20230712	110800	77338290	13270	13270	13270	13270	0
563	20230712	110700	77338290	13270	13270	13270	13270	0
564	20230712	110600	77338290	13270	13270	13270	13270	0
565	20230712	110500	77338290	13270	13270	13270	13270	0
566	20230712	110400	77338290	13270	13270	13270	13270	0
567	20230712	110300	77338290	13270	13270	13270	13270	10
568	20230712	110200	77205590	13270	13270	13270	13270	0
569	20230712	110100	77205590	13270	13270	13270	13270	20
570	20230712	110000	76940190	13260	13260	13260	13260	0
571	20230712	105900	76940190	13260	13260	13260	13260	0
572	20230712	105800	76940190	13260	13260	13260	13260	0
573	20230712	105700	76940190	13260	13260	13260	13260	0
574	20230712	105600	76940190	13260	13260	13260	13260	0
575	20230712	105500	76940190	13260	13260	13260	13260	5
576	20230712	105400	76873890	13260	13260	13260	13260	0
577	20230712	105300	76873890	13260	13260	13260	13260	0
578	20230712	105200	76873890	13260	13260	13260	13260	0
579	20230712	105100	76873890	13260	13260	13260	13260	0
580	20230712	105000	76873890	13260	13260	13260	13260	5
581	20230712	104900	76807590	13260	13260	13260	13260	0
582	20230712	104800	76807590	13260	13260	13260	13260	20
583	20230712	104700	76542390	13270	13270	13270	13270	0
584	20230712	104600	76542390	13270	13260	13270	13260	11
585	20230712	104500	76396520	13260	13260	13260	13260	0
586	20230712	104400	76396520	13260	13260	13260	13260	0
587	20230712	104300	76396520	13260	13260	13260	13260	0
588	20230712	104200	76396520	13260	13260	13260	13260	0
589	20230712	104100	76396520	13260	13260	13260	13260	1
590	20230712	104000	76383260	13260	13260	13260	13260	2
591	20230712	103900	76356740	13260	13260	13260	13260	0
592	20230712	103800	76356740	13260	13260	13260	13260	0
593	20230712	103700	76356740	13260	13260	13260	13260	0
594	20230712	103600	76356740	13260	13260	13260	13260	58
595	20230712	103500	75587660	13260	13250	13260	13250	45
596	20230712	103400	74991360	13250	13250	13250	13250	10
597	20230712	103300	74858860	13240	13240	13240	13240	0
598	20230712	103200	74858860	13240	13240	13240	13240	0
599	20230712	103100	74858860	13240	13240	13240	13240	4
600	20230712	103000	74805900	13250	13250	13250	13250	0
601	20230712	102900	74805900	13250	13250	13250	13250	0
602	20230712	102800	74805900	13250	13250	13250	13250	75
603	20230712	102700	73812150	13250	13250	13250	13250	0
604	20230712	102600	73812150	13250	13250	13250	13250	0
605	20230712	102500	73812150	13250	13250	13250	13250	0
606	20230712	102400	73812150	13250	13250	13250	13250	0
607	20230712	102300	73812150	13250	13250	13250	13250	0
608	20230712	102200	73812150	13250	13250	13250	13250	1
609	20230712	102100	73798900	13250	13250	13250	13250	0
610	20230712	102000	73798900	13250	13250	13250	13250	1
611	20230712	101900	73785650	13250	13250	13250	13250	94
612	20230712	101800	72540150	13240	13240	13240	13240	0
613	20230712	101700	72540150	13240	13240	13240	13240	0
614	20230712	101600	72540150	13240	13240	13240	13240	0
615	20230712	101500	72540150	13240	13240	13240	13240	0
616	20230712	101400	72540150	13240	13240	13240	13240	0
617	20230712	101300	72540150	13240	13240	13240	13240	77
618	20230712	101200	71520670	13240	13240	13240	13240	0
619	20230712	101100	71520670	13240	13240	13240	13240	0
620	20230712	101000	71520670	13240	13240	13240	13240	213
621	20230712	100900	68700550	13220	13220	13220	13220	0
622	20230712	100800	68700550	13220	13220	13220	13220	3
623	20230712	100700	68660890	13220	13220	13220	13220	0
624	20230712	100600	68660890	13220	13230	13240	13220	636
625	20230712	100500	60243020	13230	13230	13230	13230	0
626	20230712	100400	60243020	13230	13230	13230	13230	0
627	20230712	100300	60243020	13230	13230	13230	13230	0
628	20230712	100200	60243020	13230	13230	13230	13230	0
629	20230712	100100	60243020	13230	13230	13230	13230	0
630	20230712	100000	60243020	13230	13230	13230	13230	4
631	20230712	095900	60190100	13200	13200	13200	13200	10
632	20230712	095800	60058100	13200	13200	13200	13200	500
633	20230712	095700	53458100	13200	13200	13200	13200	0
634	20230712	095600	53458100	13200	13200	13200	13200	0
635	20230712	095500	53458100	13200	13240	13240	13200	16
636	20230712	095400	53246700	13240	13240	13240	13240	1
637	20230712	095300	53233460	13240	13240	13240	13240	16
638	20230712	095200	53021620	13240	13240	13240	13240	0
639	20230712	095100	53021620	13240	13240	13240	13240	0
640	20230712	095000	53021620	13240	13240	13240	13240	5
641	20230712	094900	52955420	13200	13200	13200	13200	0
642	20230712	094800	52955420	13200	13210	13210	13200	153
643	20230712	094700	50935810	13210	13210	13210	13210	0
644	20230712	094600	50935810	13210	13210	13210	13210	950
645	20230712	094500	38386310	13210	13240	13240	13210	1360
646	20230712	094400	20420410	13210	13210	13210	13210	0
647	20230712	094300	20420410	13210	13210	13210	13210	0
648	20230712	094200	20420410	13210	13210	13210	13210	0
649	20230712	094100	20420410	13210	13210	13210	13210	1
650	20230712	094000	20407200	13210	13210	13210	13210	0
651	20230712	093900	20407200	13210	13210	13210	13210	100
652	20230712	093800	19086200	13210	13210	13210	13210	435
653	20230712	093700	13339850	13240	13240	13240	13240	13
654	20230712	093600	13167730	13240	13240	13240	13240	1
655	20230712	093500	13154490	13190	13190	13190	13190	1
656	20230712	093400	13141300	13190	13190	13190	13190	0
657	20230712	093300	13141300	13190	13190	13190	13190	0
658	20230712	093200	13141300	13190	13190	13190	13190	20
659	20230712	093100	12877500	13190	13200	13200	13180	97
660	20230712	093000	11597980	13220	13220	13220	13220	1
661	20230712	092900	11584760	13200	13200	13200	13200	0
662	20230712	092800	11584760	13200	13200	13200	13200	0
663	20230712	092700	11584760	13200	13200	13200	13200	288
664	20230712	092600	7783160	13200	13200	13200	13200	100
665	20230712	092500	6463160	13200	13200	13200	13200	7
666	20230712	092400	6370760	13200	13200	13200	13200	0
667	20230712	092300	6370760	13200	13200	13200	13200	0
668	20230712	092200	6370760	13200	13200	13200	13200	1
669	20230712	092100	6357560	13200	13200	13200	13200	0
670	20230712	092000	6357560	13200	13200	13200	13200	0
671	20230712	091900	6357560	13200	13200	13200	13200	104
672	20230712	091800	4984760	13210	13210	13210	13210	160
673	20230712	091700	2871160	13200	13200	13200	13200	1
674	20230712	091600	2857960	13200	13200	13200	13200	0
675	20230712	091500	2857960	13200	13200	13200	13200	0
676	20230712	091400	2857960	13200	13200	13200	13200	0
677	20230712	091300	2857960	13200	13200	13200	13200	2
678	20230712	091200	2831560	13180	13180	13180	13180	0
679	20230712	091100	2831560	13180	13180	13180	13180	1
680	20230712	091000	2818380	13170	13170	13170	13170	0
681	20230712	090900	2818380	13170	13170	13170	13170	43
682	20230712	090800	2252070	13170	13170	13170	13170	0
683	20230712	090700	2252070	13170	13170	13170	13170	0
684	20230712	090600	2252070	13170	13170	13170	13170	57
685	20230712	090500	1501380	13170	13170	13170	13170	0
686	20230712	090400	1501380	13170	13170	13170	13170	0
687	20230712	090300	1501380	13170	13170	13170	13170	2
688	20230712	090200	1475040	13170	13170	13170	13170	100
689	20230712	090100	158040	13170	13170	13170	13170	10
690	20230712	090000	26340	13170	13170	13170	13170	2