KissMeData/377030/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	205700	674091280	9210	9210	9210	9210	2360
3	20230712	205600	674091280	9210	9210	9210	9210	0
4	20230712	205500	674091280	9210	9210	9210	9210	0
5	20230712	205400	674091280	9210	9210	9210	9210	0
6	20230712	205300	674091280	9210	9210	9210	9210	0
7	20230712	205200	674091280	9210	9210	9210	9210	0
8	20230712	205100	674091280	9210	9210	9210	9210	0
9	20230712	205000	674091280	9210	9210	9210	9210	0
10	20230712	204900	674091280	9210	9210	9210	9210	0
11	20230712	204800	674091280	9210	9210	9210	9210	0
12	20230712	204700	674091280	9210	9210	9210	9210	0
13	20230712	204600	674091280	9210	9210	9210	9210	0
14	20230712	204500	674091280	9210	9210	9210	9210	0
15	20230712	204400	674091280	9210	9210	9210	9210	0
16	20230712	204300	674091280	9210	9210	9210	9210	0
17	20230712	204200	674091280	9210	9210	9210	9210	0
18	20230712	204100	674091280	9210	9210	9210	9210	0
19	20230712	204000	674091280	9210	9210	9210	9210	0
20	20230712	203900	674091280	9210	9210	9210	9210	0
21	20230712	203800	674091280	9210	9210	9210	9210	0
22	20230712	203700	674091280	9210	9210	9210	9210	0
23	20230712	203600	674091280	9210	9210	9210	9210	0
24	20230712	203500	674091280	9210	9210	9210	9210	0
25	20230712	203400	674091280	9210	9210	9210	9210	0
26	20230712	203300	674091280	9210	9210	9210	9210	0
27	20230712	203200	674091280	9210	9210	9210	9210	0
28	20230712	203100	674091280	9210	9210	9210	9210	0
29	20230712	203000	674091280	9210	9210	9210	9210	0
30	20230712	202900	674091280	9210	9210	9210	9210	0
31	20230712	202800	674091280	9210	9210	9210	9210	0
32	20230712	202700	674091280	9210	9210	9210	9210	2360
33	20230712	202600	674091280	9210	9210	9210	9210	0
34	20230712	202500	674091280	9210	9210	9210	9210	0
35	20230712	202400	674091280	9210	9210	9210	9210	0
36	20230712	202300	674091280	9210	9210	9210	9210	0
37	20230712	202200	674091280	9210	9210	9210	9210	0
38	20230712	202100	674091280	9210	9210	9210	9210	0
39	20230712	202000	674091280	9210	9210	9210	9210	0
40	20230712	201900	674091280	9210	9210	9210	9210	0
41	20230712	201800	674091280	9210	9210	9210	9210	0
42	20230712	201700	674091280	9210	9210	9210	9210	0
43	20230712	201600	674091280	9210	9210	9210	9210	0
44	20230712	201500	674091280	9210	9210	9210	9210	0
45	20230712	201400	674091280	9210	9210	9210	9210	0
46	20230712	201300	674091280	9210	9210	9210	9210	0
47	20230712	201200	674091280	9210	9210	9210	9210	0
48	20230712	201100	674091280	9210	9210	9210	9210	0
49	20230712	201000	674091280	9210	9210	9210	9210	0
50	20230712	200900	674091280	9210	9210	9210	9210	0
51	20230712	200800	674091280	9210	9210	9210	9210	0
52	20230712	200700	674091280	9210	9210	9210	9210	0
53	20230712	200600	674091280	9210	9210	9210	9210	0
54	20230712	200500	674091280	9210	9210	9210	9210	0
55	20230712	200400	674091280	9210	9210	9210	9210	0
56	20230712	200300	674091280	9210	9210	9210	9210	0
57	20230712	200200	674091280	9210	9210	9210	9210	0
58	20230712	200100	674091280	9210	9210	9210	9210	0
59	20230712	200000	674091280	9210	9210	9210	9210	0
60	20230712	195900	674091280	9210	9210	9210	9210	0
61	20230712	195800	674091280	9210	9210	9210	9210	0
62	20230712	195700	674091280	9210	9210	9210	9210	2360
63	20230712	195600	674091280	9210	9210	9210	9210	0
64	20230712	195500	674091280	9210	9210	9210	9210	0
65	20230712	195400	674091280	9210	9210	9210	9210	0
66	20230712	195300	674091280	9210	9210	9210	9210	0
67	20230712	195200	674091280	9210	9210	9210	9210	0
68	20230712	195100	674091280	9210	9210	9210	9210	0
69	20230712	195000	674091280	9210	9210	9210	9210	0
70	20230712	194900	674091280	9210	9210	9210	9210	0
71	20230712	194800	674091280	9210	9210	9210	9210	0
72	20230712	194700	674091280	9210	9210	9210	9210	0
73	20230712	194600	674091280	9210	9210	9210	9210	0
74	20230712	194500	674091280	9210	9210	9210	9210	0
75	20230712	194400	674091280	9210	9210	9210	9210	0
76	20230712	194300	674091280	9210	9210	9210	9210	0
77	20230712	194200	674091280	9210	9210	9210	9210	0
78	20230712	194100	674091280	9210	9210	9210	9210	0
79	20230712	194000	674091280	9210	9210	9210	9210	0
80	20230712	193900	674091280	9210	9210	9210	9210	0
81	20230712	193800	674091280	9210	9210	9210	9210	0
82	20230712	193700	674091280	9210	9210	9210	9210	0
83	20230712	193600	674091280	9210	9210	9210	9210	0
84	20230712	193500	674091280	9210	9210	9210	9210	0
85	20230712	193400	674091280	9210	9210	9210	9210	0
86	20230712	193300	674091280	9210	9210	9210	9210	0
87	20230712	193200	674091280	9210	9210	9210	9210	0
88	20230712	193100	674091280	9210	9210	9210	9210	0
89	20230712	193000	674091280	9210	9210	9210	9210	0
90	20230712	192900	674091280	9210	9210	9210	9210	0
91	20230712	192800	674091280	9210	9210	9210	9210	0
92	20230712	192700	674091280	9210	9210	9210	9210	2360
93	20230712	192600	674091280	9210	9210	9210	9210	0
94	20230712	192500	674091280	9210	9210	9210	9210	0
95	20230712	192400	674091280	9210	9210	9210	9210	0
96	20230712	192300	674091280	9210	9210	9210	9210	0
97	20230712	192200	674091280	9210	9210	9210	9210	0
98	20230712	192100	674091280	9210	9210	9210	9210	0
99	20230712	192000	674091280	9210	9210	9210	9210	0
100	20230712	191900	674091280	9210	9210	9210	9210	0
101	20230712	191800	674091280	9210	9210	9210	9210	0
102	20230712	191700	674091280	9210	9210	9210	9210	0
103	20230712	191600	674091280	9210	9210	9210	9210	0
104	20230712	191500	674091280	9210	9210	9210	9210	0
105	20230712	191400	674091280	9210	9210	9210	9210	0
106	20230712	191300	674091280	9210	9210	9210	9210	0
107	20230712	191200	674091280	9210	9210	9210	9210	0
108	20230712	191100	674091280	9210	9210	9210	9210	0
109	20230712	191000	674091280	9210	9210	9210	9210	0
110	20230712	190900	674091280	9210	9210	9210	9210	0
111	20230712	190800	674091280	9210	9210	9210	9210	0
112	20230712	190700	674091280	9210	9210	9210	9210	0
113	20230712	190600	674091280	9210	9210	9210	9210	0
114	20230712	190500	674091280	9210	9210	9210	9210	0
115	20230712	190400	674091280	9210	9210	9210	9210	0
116	20230712	190300	674091280	9210	9210	9210	9210	0
117	20230712	190200	674091280	9210	9210	9210	9210	0
118	20230712	190100	674091280	9210	9210	9210	9210	0
119	20230712	190000	674091280	9210	9210	9210	9210	0
120	20230712	185900	674091280	9210	9210	9210	9210	0
121	20230712	185800	674091280	9210	9210	9210	9210	0
122	20230712	185700	674091280	9210	9210	9210	9210	2360
123	20230712	185600	674091280	9210	9210	9210	9210	0
124	20230712	185500	674091280	9210	9210	9210	9210	0
125	20230712	185400	674091280	9210	9210	9210	9210	0
126	20230712	185300	674091280	9210	9210	9210	9210	0
127	20230712	185200	674091280	9210	9210	9210	9210	0
128	20230712	185100	674091280	9210	9210	9210	9210	0
129	20230712	185000	674091280	9210	9210	9210	9210	0
130	20230712	184900	674091280	9210	9210	9210	9210	0
131	20230712	184800	674091280	9210	9210	9210	9210	0
132	20230712	184700	674091280	9210	9210	9210	9210	0
133	20230712	184600	674091280	9210	9210	9210	9210	0
134	20230712	184500	674091280	9210	9210	9210	9210	0
135	20230712	184400	674091280	9210	9210	9210	9210	0
136	20230712	184300	674091280	9210	9210	9210	9210	0
137	20230712	184200	674091280	9210	9210	9210	9210	0
138	20230712	184100	674091280	9210	9210	9210	9210	0
139	20230712	184000	674091280	9210	9210	9210	9210	0
140	20230712	183900	674091280	9210	9210	9210	9210	0
141	20230712	183800	674091280	9210	9210	9210	9210	0
142	20230712	183700	674091280	9210	9210	9210	9210	0
143	20230712	183600	674091280	9210	9210	9210	9210	0
144	20230712	183500	674091280	9210	9210	9210	9210	0
145	20230712	183400	674091280	9210	9210	9210	9210	0
146	20230712	183300	674091280	9210	9210	9210	9210	0
147	20230712	183200	674091280	9210	9210	9210	9210	0
148	20230712	183100	674091280	9210	9210	9210	9210	0
149	20230712	183000	674091280	9210	9210	9210	9210	0
150	20230712	182900	674091280	9210	9210	9210	9210	0
151	20230712	182800	674091280	9210	9210	9210	9210	0
152	20230712	182700	674091280	9210	9210	9210	9210	2360
153	20230712	182600	674091280	9210	9210	9210	9210	0
154	20230712	182500	674091280	9210	9210	9210	9210	0
155	20230712	182400	674091280	9210	9210	9210	9210	0
156	20230712	182300	674091280	9210	9210	9210	9210	0
157	20230712	182200	674091280	9210	9210	9210	9210	0
158	20230712	182100	674091280	9210	9210	9210	9210	0
159	20230712	182000	674091280	9210	9210	9210	9210	0
160	20230712	181900	674091280	9210	9210	9210	9210	0
161	20230712	181800	674091280	9210	9210	9210	9210	0
162	20230712	181700	674091280	9210	9210	9210	9210	0
163	20230712	181600	674091280	9210	9210	9210	9210	0
164	20230712	181500	674091280	9210	9210	9210	9210	0
165	20230712	181400	674091280	9210	9210	9210	9210	0
166	20230712	181300	674091280	9210	9210	9210	9210	0
167	20230712	181200	674091280	9210	9210	9210	9210	0
168	20230712	181100	674091280	9210	9210	9210	9210	0
169	20230712	181000	674091280	9210	9210	9210	9210	0
170	20230712	180900	674091280	9210	9210	9210	9210	0
171	20230712	180800	674091280	9210	9210	9210	9210	0
172	20230712	180700	674091280	9210	9210	9210	9210	0
173	20230712	180600	674091280	9210	9210	9210	9210	0
174	20230712	180500	674091280	9210	9210	9210	9210	0
175	20230712	180400	674091280	9210	9210	9210	9210	0
176	20230712	180300	674091280	9210	9210	9210	9210	0
177	20230712	180200	674091280	9210	9210	9210	9210	0
178	20230712	180100	674091280	9210	9210	9210	9210	0
179	20230712	180000	674091280	9210	9210	9210	9210	0
180	20230712	175900	674091280	9210	9210	9210	9210	0
181	20230712	175800	674091280	9210	9210	9210	9210	0
182	20230712	175700	674091280	9210	9210	9210	9210	2360
183	20230712	175600	674091280	9210	9210	9210	9210	0
184	20230712	175500	674091280	9210	9210	9210	9210	0
185	20230712	175400	674091280	9210	9210	9210	9210	0
186	20230712	175300	674091280	9210	9210	9210	9210	0
187	20230712	175200	674091280	9210	9210	9210	9210	0
188	20230712	175100	674091280	9210	9210	9210	9210	0
189	20230712	175000	674091280	9210	9210	9210	9210	0
190	20230712	174900	674091280	9210	9210	9210	9210	0
191	20230712	174800	674091280	9210	9210	9210	9210	0
192	20230712	174700	674091280	9210	9210	9210	9210	0
193	20230712	174600	674091280	9210	9210	9210	9210	0
194	20230712	174500	674091280	9210	9210	9210	9210	0
195	20230712	174400	674091280	9210	9210	9210	9210	0
196	20230712	174300	674091280	9210	9210	9210	9210	0
197	20230712	174200	674091280	9210	9210	9210	9210	0
198	20230712	174100	674091280	9210	9210	9210	9210	0
199	20230712	174000	674091280	9210	9210	9210	9210	0
200	20230712	173900	674091280	9210	9210	9210	9210	0
201	20230712	173800	674091280	9210	9210	9210	9210	0
202	20230712	173700	674091280	9210	9210	9210	9210	0
203	20230712	173600	674091280	9210	9210	9210	9210	0
204	20230712	173500	674091280	9210	9210	9210	9210	0
205	20230712	173400	674091280	9210	9210	9210	9210	0
206	20230712	173300	674091280	9210	9210	9210	9210	0
207	20230712	173200	674091280	9210	9210	9210	9210	0
208	20230712	173100	674091280	9210	9210	9210	9210	0
209	20230712	173000	674091280	9210	9210	9210	9210	0
210	20230712	172900	674091280	9210	9210	9210	9210	0
211	20230712	172800	674091280	9210	9210	9210	9210	0
212	20230712	172700	674091280	9210	9210	9210	9210	2360
213	20230712	172600	674091280	9210	9210	9210	9210	0
214	20230712	172500	674091280	9210	9210	9210	9210	0
215	20230712	172400	674091280	9210	9210	9210	9210	0
216	20230712	172300	674091280	9210	9210	9210	9210	0
217	20230712	172200	674091280	9210	9210	9210	9210	0
218	20230712	172100	674091280	9210	9210	9210	9210	0
219	20230712	172000	674091280	9210	9210	9210	9210	0
220	20230712	171900	674091280	9210	9210	9210	9210	0
221	20230712	171800	674091280	9210	9210	9210	9210	0
222	20230712	171700	674091280	9210	9210	9210	9210	0
223	20230712	171600	674091280	9210	9210	9210	9210	0
224	20230712	171500	674091280	9210	9210	9210	9210	0
225	20230712	171400	674091280	9210	9210	9210	9210	0
226	20230712	171300	674091280	9210	9210	9210	9210	0
227	20230712	171200	674091280	9210	9210	9210	9210	0
228	20230712	171100	674091280	9210	9210	9210	9210	0
229	20230712	171000	674091280	9210	9210	9210	9210	0
230	20230712	170900	674091280	9210	9210	9210	9210	0
231	20230712	170800	674091280	9210	9210	9210	9210	0
232	20230712	170700	674091280	9210	9210	9210	9210	0
233	20230712	170600	674091280	9210	9210	9210	9210	0
234	20230712	170500	674091280	9210	9210	9210	9210	0
235	20230712	170400	674091280	9210	9210	9210	9210	0
236	20230712	170300	674091280	9210	9210	9210	9210	0
237	20230712	170200	674091280	9210	9210	9210	9210	0
238	20230712	170100	674091280	9210	9210	9210	9210	0
239	20230712	170000	674091280	9210	9210	9210	9210	0
240	20230712	165900	674091280	9210	9210	9210	9210	0
241	20230712	165800	674091280	9210	9210	9210	9210	0
242	20230712	165700	674091280	9210	9210	9210	9210	2360
243	20230712	165600	674091280	9210	9210	9210	9210	0
244	20230712	165500	674091280	9210	9210	9210	9210	0
245	20230712	165400	674091280	9210	9210	9210	9210	0
246	20230712	165300	674091280	9210	9210	9210	9210	0
247	20230712	165200	674091280	9210	9210	9210	9210	0
248	20230712	165100	674091280	9210	9210	9210	9210	0
249	20230712	165000	674091280	9210	9210	9210	9210	0
250	20230712	164900	674091280	9210	9210	9210	9210	0
251	20230712	164800	674091280	9210	9210	9210	9210	0
252	20230712	164700	674091280	9210	9210	9210	9210	0
253	20230712	164600	674091280	9210	9210	9210	9210	0
254	20230712	164500	674091280	9210	9210	9210	9210	0
255	20230712	164400	674091280	9210	9210	9210	9210	0
256	20230712	164300	674091280	9210	9210	9210	9210	0
257	20230712	164200	674091280	9210	9210	9210	9210	0
258	20230712	164100	674091280	9210	9210	9210	9210	0
259	20230712	164000	674091280	9210	9210	9210	9210	0
260	20230712	163900	674091280	9210	9210	9210	9210	0
261	20230712	163800	674091280	9210	9210	9210	9210	0
262	20230712	163700	674091280	9210	9210	9210	9210	0
263	20230712	163600	674091280	9210	9210	9210	9210	0
264	20230712	163500	674091280	9210	9210	9210	9210	0
265	20230712	163400	674091280	9210	9210	9210	9210	0
266	20230712	163300	674091280	9210	9210	9210	9210	0
267	20230712	163200	674091280	9210	9210	9210	9210	0
268	20230712	163100	674091280	9210	9210	9210	9210	0
269	20230712	163000	674091280	9210	9210	9210	9210	0
270	20230712	162900	674091280	9210	9210	9210	9210	0
271	20230712	162800	674091280	9210	9210	9210	9210	0
272	20230712	162700	674091280	9210	9210	9210	9210	2360
273	20230712	162600	674091280	9210	9210	9210	9210	0
274	20230712	162500	674091280	9210	9210	9210	9210	0
275	20230712	162400	674091280	9210	9210	9210	9210	0
276	20230712	162300	674091280	9210	9210	9210	9210	0
277	20230712	162200	674091280	9210	9210	9210	9210	0
278	20230712	162100	674091280	9210	9210	9210	9210	0
279	20230712	162000	674091280	9210	9210	9210	9210	0
280	20230712	161900	674091280	9210	9210	9210	9210	0
281	20230712	161800	674091280	9210	9210	9210	9210	0
282	20230712	161700	674091280	9210	9210	9210	9210	0
283	20230712	161600	674091280	9210	9210	9210	9210	0
284	20230712	161500	674091280	9210	9210	9210	9210	0
285	20230712	161400	674091280	9210	9210	9210	9210	0
286	20230712	161300	674091280	9210	9210	9210	9210	0
287	20230712	161200	674091280	9210	9210	9210	9210	0
288	20230712	161100	674091280	9210	9210	9210	9210	0
289	20230712	161000	674091280	9210	9210	9210	9210	0
290	20230712	160900	674091280	9210	9210	9210	9210	0
291	20230712	160800	674091280	9210	9210	9210	9210	0
292	20230712	160700	674091280	9210	9210	9210	9210	0
293	20230712	160600	674091280	9210	9210	9210	9210	0
294	20230712	160500	674091280	9210	9210	9210	9210	0
295	20230712	160400	674091280	9210	9210	9210	9210	0
296	20230712	160300	674091280	9210	9210	9210	9210	0
297	20230712	160200	674091280	9210	9210	9210	9210	0
298	20230712	160100	674091280	9210	9210	9210	9210	0
299	20230712	160000	674091280	9210	9210	9210	9210	0
300	20230712	155900	674091280	9210	9210	9210	9210	0
301	20230712	155800	674091280	9210	9210	9210	9210	0
302	20230712	155700	674091280	9210	9210	9210	9210	2360
303	20230712	155600	674091280	9210	9210	9210	9210	0
304	20230712	155500	674091280	9210	9210	9210	9210	0
305	20230712	155400	674091280	9210	9210	9210	9210	0
306	20230712	155300	674091280	9210	9210	9210	9210	0
307	20230712	155200	674091280	9210	9210	9210	9210	0
308	20230712	155100	674091280	9210	9210	9210	9210	0
309	20230712	155000	674091280	9210	9210	9210	9210	0
310	20230712	154900	674091280	9210	9210	9210	9210	0
311	20230712	154800	674091280	9210	9210	9210	9210	0
312	20230712	154700	674091280	9210	9210	9210	9210	0
313	20230712	154600	674091280	9210	9210	9210	9210	0
314	20230712	154500	674091280	9210	9210	9210	9210	0
315	20230712	154400	674091280	9210	9210	9210	9210	0
316	20230712	154300	674091280	9210	9210	9210	9210	0
317	20230712	154200	674091280	9210	9210	9210	9210	0
318	20230712	154100	674091280	9210	9210	9210	9210	0
319	20230712	154000	674091280	9210	9210	9210	9210	0
320	20230712	153900	674091280	9210	9210	9210	9210	0
321	20230712	153800	674091280	9210	9210	9210	9210	0
322	20230712	153700	674091280	9210	9210	9210	9210	0
323	20230712	153600	674091280	9210	9210	9210	9210	0
324	20230712	153500	674091280	9210	9210	9210	9210	0
325	20230712	153400	674091280	9210	9210	9210	9210	0
326	20230712	153300	674091280	9210	9210	9210	9210	0
327	20230712	153200	674091280	9210	9210	9210	9210	0
328	20230712	153100	674091280	9210	9210	9210	9210	0
329	20230712	153000	674091280	9210	9210	9210	9210	2360
330	20230712	152900	652355680	9170	9170	9170	9170	0
331	20230712	152800	652355680	9170	9170	9170	9170	0
332	20230712	152700	652355680	9170	9170	9170	9170	0
333	20230712	152600	652355680	9170	9170	9170	9170	0
334	20230712	152500	652355680	9170	9170	9170	9170	0
335	20230712	152400	652355680	9170	9170	9170	9170	0
336	20230712	152300	652355680	9170	9170	9170	9170	0
337	20230712	152200	652355680	9170	9170	9170	9170	0
338	20230712	152100	652355680	9170	9170	9170	9170	0
339	20230712	152000	652355680	9170	9170	9170	9170	0
340	20230712	151900	652355680	9170	9170	9170	9170	63
341	20230712	151800	651777970	9170	9170	9170	9170	10
342	20230712	151700	651686270	9160	9160	9160	9160	215
343	20230712	151600	649716870	9160	9160	9160	9160	48
344	20230712	151500	649277190	9160	9150	9160	9150	8
345	20230712	151400	649203920	9150	9160	9160	9150	23
346	20230712	151300	648993440	9150	9160	9160	9150	500
347	20230712	151200	644417440	9150	9150	9150	9150	11
348	20230712	151100	644316790	9160	9160	9160	9160	11
349	20230712	151000	644216030	9160	9160	9160	9160	60
350	20230712	150900	643666430	9160	9160	9160	9160	52
351	20230712	150800	643190110	9170	9170	9170	9170	0
352	20230712	150700	643190110	9170	9170	9170	9170	8
353	20230712	150600	643116750	9170	9170	9170	9170	4
354	20230712	150500	643080070	9170	9180	9180	9170	102
355	20230712	150400	642143930	9180	9190	9190	9180	51
356	20230712	150300	641675740	9190	9190	9190	9190	0
357	20230712	150200	641675740	9190	9190	9190	9190	28
358	20230712	150100	641418420	9190	9190	9190	9190	30
359	20230712	150000	641142720	9190	9180	9190	9180	113
360	20230712	145900	640104750	9190	9180	9190	9180	12
361	20230712	145800	639994570	9190	9190	9190	9190	33
362	20230712	145700	639691300	9190	9190	9190	9190	4
363	20230712	145600	639654540	9190	9190	9190	9190	45
364	20230712	145500	639240990	9190	9190	9190	9190	13
365	20230712	145400	639121520	9190	9190	9190	9190	20
366	20230712	145300	638937720	9200	9200	9200	9200	1
367	20230712	145200	638928520	9160	9170	9170	9160	504
368	20230712	145100	634309580	9180	9180	9180	9180	100
369	20230712	145000	633391580	9190	9190	9190	9190	50
370	20230712	144900	632932080	9190	9190	9190	9190	23
371	20230712	144800	632720710	9180	9180	9180	9180	26
372	20230712	144700	632482030	9180	9180	9180	9180	31
373	20230712	144600	632197450	9150	9150	9150	9150	0
374	20230712	144500	632197450	9150	9170	9180	9150	38
375	20230712	144400	631848980	9170	9170	9170	9170	1
376	20230712	144300	631839810	9150	9180	9180	9150	29
377	20230712	144200	631574430	9180	9180	9180	9180	0
378	20230712	144100	631574430	9180	9180	9180	9180	0
379	20230712	144000	631574430	9180	9150	9180	9150	13
380	20230712	143900	631455150	9180	9180	9180	9180	0
381	20230712	143800	631455150	9180	9180	9180	9180	0
382	20230712	143700	631455150	9180	9180	9180	9180	0
383	20230712	143600	631455150	9180	9150	9180	9150	3
384	20230712	143500	631427660	9160	9180	9180	9160	259
385	20230712	143400	629054010	9180	9180	9180	9180	0
386	20230712	143300	629054010	9180	9180	9180	9180	0
387	20230712	143200	629054010	9180	9180	9180	9180	0
388	20230712	143100	629054010	9180	9170	9180	9160	23
389	20230712	143000	628842900	9180	9170	9180	9160	7
390	20230712	142900	628778710	9160	9160	9160	9160	4
391	20230712	142800	628742070	9150	9150	9150	9150	77
392	20230712	142700	628037520	9150	9150	9150	9150	0
393	20230712	142600	628037520	9150	9150	9150	9150	0
394	20230712	142500	628037520	9150	9150	9150	9150	0
395	20230712	142400	628037520	9150	9150	9150	9150	320
396	20230712	142300	625109520	9150	9150	9150	9150	0
397	20230712	142200	625109520	9150	9140	9150	9140	60
398	20230712	142100	624560820	9140	9140	9140	9140	0
399	20230712	142000	624560820	9140	9150	9150	9140	22
400	20230712	141900	624359730	9140	9140	9140	9140	0
401	20230712	141800	624359730	9140	9140	9140	9140	1
402	20230712	141700	624350590	9140	9140	9140	9140	0
403	20230712	141600	624350590	9140	9140	9140	9140	2
404	20230712	141500	624332310	9140	9140	9140	9140	301
405	20230712	141400	621581170	9150	9160	9160	9150	306
406	20230712	141300	618781190	9160	9160	9160	9160	0
407	20230712	141200	618781190	9160	9160	9160	9160	0
408	20230712	141100	618781190	9160	9170	9170	9160	1481
409	20230712	141000	605214100	9170	9190	9200	9170	1373
410	20230712	140900	592583980	9170	9170	9170	9170	135
411	20230712	140800	591346030	9170	9170	9170	9170	105
412	20230712	140700	590383180	9200	9200	9200	9200	251
413	20230712	140600	588073980	9170	9200	9200	9170	150
414	20230712	140500	586696980	9200	9190	9200	9190	5
415	20230712	140400	586650990	9200	9200	9200	9200	50
416	20230712	140300	586190990	9200	9200	9200	9200	0
417	20230712	140200	586190990	9200	9200	9200	9200	0
418	20230712	140100	586190990	9200	9200	9200	9200	100
419	20230712	140000	585270990	9210	9210	9210	9210	9
420	20230712	135900	585188100	9210	9200	9210	9200	653
421	20230712	135800	579176710	9200	9190	9200	9190	48
422	20230712	135700	578735140	9200	9160	9200	9160	101
423	20230712	135600	577807670	9190	9190	9190	9150	73
424	20230712	135500	577139480	9150	9200	9200	9150	1100
425	20230712	135400	567066610	9200	9210	9210	9200	1252
426	20230712	135300	555548060	9210	9210	9210	9210	108
427	20230712	135200	554553380	9200	9200	9200	9200	20
428	20230712	135100	554369380	9210	9210	9210	9210	15
429	20230712	135000	554231230	9210	9190	9210	9190	2863
430	20230712	134900	527880260	9190	9200	9200	9190	23
431	20230712	134800	527668840	9200	9200	9200	9200	15
432	20230712	134700	527530840	9200	9190	9200	9190	75
433	20230712	134600	526841540	9190	9180	9190	9180	487
434	20230712	134500	522366100	9190	9180	9190	9180	10
435	20230712	134400	522274260	9180	9180	9180	9180	0
436	20230712	134300	522274260	9180	9180	9180	9180	199
437	20230712	134200	520447440	9180	9180	9180	9180	578
438	20230712	134100	515141400	9180	9180	9180	9180	60
439	20230712	134000	514590600	9180	9180	9180	9180	5
440	20230712	133900	514544700	9170	9170	9180	9170	17
441	20230712	133800	514388660	9180	9180	9180	9180	206
442	20230712	133700	512497580	9180	9180	9180	9180	1
443	20230712	133600	512488400	9180	9180	9180	9180	5
444	20230712	133500	512442500	9180	9180	9180	9180	5
445	20230712	133400	512396600	9180	9180	9180	9180	741
446	20230712	133300	505594220	9170	9180	9180	9170	235
447	20230712	133200	503439210	9170	9180	9180	9170	21
448	20230712	133100	503246580	9170	9170	9170	9170	2
449	20230712	133000	503228240	9170	9170	9170	9170	7
450	20230712	132900	503164050	9170	9170	9170	9170	0
451	20230712	132800	503164050	9170	9170	9170	9170	5
452	20230712	132700	503118200	9180	9180	9180	9170	46
453	20230712	132600	502696320	9170	9180	9180	9170	15
454	20230712	132500	502558720	9180	9180	9180	9180	9
455	20230712	132400	502476100	9180	9180	9180	9180	5
456	20230712	132300	502430200	9180	9180	9180	9180	5
457	20230712	132200	502384300	9170	9180	9180	9170	4
458	20230712	132100	502347600	9180	9180	9180	9180	7
459	20230712	132000	502283340	9180	9170	9180	9170	70
460	20230712	131900	501641370	9180	9180	9180	9180	5
461	20230712	131800	501595470	9180	9180	9180	9180	5
462	20230712	131700	501549570	9170	9190	9190	9170	55
463	20230712	131600	501045120	9190	9190	9190	9190	4
464	20230712	131500	501008360	9190	9190	9190	9190	5
465	20230712	131400	500962410	9190	9190	9190	9190	0
466	20230712	131300	500962410	9190	9180	9190	9180	527
467	20230712	131200	496124500	9190	9190	9190	9190	15
468	20230712	131100	495986650	9190	9190	9190	9190	10
469	20230712	131000	495894750	9190	9190	9190	9190	6
470	20230712	130900	495839610	9190	9190	9190	9190	5
471	20230712	130800	495793660	9190	9190	9190	9190	5
472	20230712	130700	495747710	9190	9190	9190	9190	0
473	20230712	130600	495747710	9190	9190	9190	9190	105
474	20230712	130500	494782760	9190	9190	9190	9190	305
475	20230712	130400	491979810	9190	9190	9190	9190	5
476	20230712	130300	491933860	9170	9180	9190	9170	28
477	20230712	130200	491676700	9180	9190	9190	9180	18
478	20230712	130100	491511310	9190	9200	9200	9190	388
479	20230712	130000	487944280	9200	9200	9200	9190	570
480	20230712	125900	482700380	9190	9190	9190	9190	360
481	20230712	125800	479391980	9190	9170	9190	9170	121
482	20230712	125700	478281100	9180	9170	9200	9170	922
483	20230712	125600	469811800	9160	9160	9160	9150	295
484	20230712	125500	467111600	9160	9160	9160	9160	5
485	20230712	125400	467065800	9170	9180	9180	9170	10
486	20230712	125300	466974040	9170	9180	9180	9170	60
487	20230712	125200	466423790	9180	9180	9180	9180	0
488	20230712	125100	466423790	9180	9170	9180	9170	124
489	20230712	125000	465286660	9170	9170	9170	9170	76
490	20230712	124900	464589740	9170	9160	9170	9160	25
491	20230712	124800	464360580	9160	9160	9160	9160	5
492	20230712	124700	464314780	9160	9160	9160	9160	104
493	20230712	124600	463362140	9160	9160	9160	9160	5
494	20230712	124500	463316340	9160	9150	9160	9150	12
495	20230712	124400	463206500	9150	9150	9150	9150	3
496	20230712	124300	463179050	9150	9150	9150	9150	68
497	20230712	124200	462556850	9150	9150	9150	9150	19
498	20230712	124100	462383000	9150	9150	9150	9150	84
499	20230712	124000	461614400	9150	9150	9150	9150	7
500	20230712	123900	461550350	9150	9150	9150	9150	218
501	20230712	123800	459555650	9150	9150	9150	9150	5
502	20230712	123700	459509900	9150	9150	9150	9150	0
503	20230712	123600	459509900	9150	9150	9150	9150	5
504	20230712	123500	459464150	9150	9150	9150	9130	54
505	20230712	123400	458970310	9150	9150	9150	9150	5
506	20230712	123300	458924560	9150	9150	9150	9150	5
507	20230712	123200	458878810	9150	9150	9150	9150	5
508	20230712	123100	458833060	9130	9130	9130	9130	587
509	20230712	123000	453473750	9130	9130	9130	9130	280
510	20230712	122900	450917350	9130	9150	9150	9130	243
511	20230712	122800	448698500	9140	9150	9150	9140	107
512	20230712	122700	447719470	9150	9150	9150	9150	105
513	20230712	122600	446758720	9150	9150	9150	9140	8
514	20230712	122500	446685540	9150	9160	9160	9150	25
515	20230712	122400	446456740	9170	9170	9170	9170	5
516	20230712	122300	446410890	9170	9170	9170	9170	114
517	20230712	122200	445365510	9170	9170	9170	9170	5
518	20230712	122100	445319660	9160	9160	9160	9160	100
519	20230712	122000	444403660	9160	9160	9160	9160	5
520	20230712	121900	444357860	9160	9160	9160	9160	5
521	20230712	121800	444312060	9160	9120	9160	9120	5
522	20230712	121700	444266300	9160	9160	9160	9160	5
523	20230712	121600	444220500	9160	9160	9160	9160	5
524	20230712	121500	444174700	9110	9150	9160	9110	905
525	20230712	121400	435909640	9150	9150	9150	9150	16
526	20230712	121300	435763240	9160	9160	9160	9160	5
527	20230712	121200	435717440	9160	9150	9160	9150	119
528	20230712	121100	434628540	9150	9120	9150	9120	6
529	20230712	121000	434573670	9150	9120	9150	9120	6
530	20230712	120900	434518800	9150	9150	9150	9150	5
531	20230712	120800	434473050	9150	9150	9150	9150	8
532	20230712	120700	434399850	9130	9130	9130	9130	5
533	20230712	120600	434354200	9110	9110	9110	9110	288
534	20230712	120500	431730520	9110	9110	9110	9110	54
535	20230712	120400	431238580	9110	9100	9110	9100	138
536	20230712	120300	429982400	9110	9110	9110	9110	45
537	20230712	120200	429572450	9100	9110	9110	9100	586
538	20230712	120100	424238960	9110	9110	9110	9110	34
539	20230712	120000	423929220	9110	9110	9110	9110	38
540	20230712	115900	423583040	9110	9100	9110	9100	1136
541	20230712	115800	413245430	9100	9100	9100	9100	0
542	20230712	115700	413245430	9100	9110	9110	9100	1521
543	20230712	115600	399404120	9110	9110	9110	9100	3
544	20230712	115500	399376800	9110	9110	9110	9100	56
545	20230712	115400	398866890	9110	9110	9110	9110	6
546	20230712	115300	398812230	9110	9110	9110	9110	517
547	20230712	115200	394102360	9110	9110	9110	9110	183
548	20230712	115100	392435230	9120	9110	9120	9110	1610
549	20230712	115000	377767990	9110	9120	9120	9110	48
550	20230712	114900	377330290	9120	9120	9120	9120	52
551	20230712	114800	376856050	9120	9120	9120	9120	0
552	20230712	114700	376856050	9120	9120	9120	9120	301
553	20230712	114600	374110930	9120	9120	9120	9120	69
554	20230712	114500	373481650	9120	9120	9130	9120	1521
555	20230712	114400	359610100	9120	9120	9120	9120	10
556	20230712	114300	359518900	9130	9130	9130	9130	0
557	20230712	114200	359518900	9130	9130	9130	9130	47
558	20230712	114100	359089790	9130	9130	9130	9130	201
559	20230712	114000	357254660	9130	9130	9130	9130	52
560	20230712	113900	356779900	9130	9130	9130	9130	2
561	20230712	113800	356761640	9130	9130	9130	9130	3
562	20230712	113700	356734250	9120	9130	9130	9120	32
563	20230712	113600	356442390	9130	9130	9130	9130	0
564	20230712	113500	356442390	9130	9130	9130	9130	109
565	20230712	113400	355447220	9130	9130	9130	9130	33
566	20230712	113300	355145930	9130	9130	9130	9130	104
567	20230712	113200	354196410	9130	9120	9130	9120	279
568	20230712	113100	351650840	9120	9130	9130	9120	90
569	20230712	113000	350829540	9130	9130	9130	9130	151
570	20230712	112900	349450910	9130	9130	9130	9130	20
571	20230712	112800	349268310	9140	9140	9140	9140	124
572	20230712	112700	348134950	9150	9150	9150	9150	1
573	20230712	112600	348125800	9150	9150	9150	9150	1
574	20230712	112500	348116650	9130	9130	9130	9130	0
575	20230712	112400	348116650	9130	9130	9130	9130	10
576	20230712	112300	348025350	9130	9120	9130	9120	97
577	20230712	112200	347139860	9120	9130	9130	9120	97
578	20230712	112100	346255070	9130	9130	9130	9130	4
579	20230712	112000	346218550	9130	9130	9130	9130	87
580	20230712	111900	345424240	9130	9130	9130	9130	105
581	20230712	111800	344465590	9130	9130	9130	9130	0
582	20230712	111700	344465590	9130	9130	9130	9130	694
583	20230712	111600	338129370	9140	9140	9140	9140	1
584	20230712	111500	338120230	9140	9140	9140	9140	628
585	20230712	111400	332380310	9150	9150	9150	9150	3
586	20230712	111300	332352860	9150	9160	9160	9150	427
587	20230712	111200	328442390	9170	9180	9180	9170	31
588	20230712	111100	328158100	9180	9180	9180	9180	3
589	20230712	111000	328130560	9180	9180	9180	9180	100
590	20230712	110900	327212560	9180	9180	9180	9180	5
591	20230712	110800	327166660	9170	9170	9170	9170	110
592	20230712	110700	326157960	9170	9170	9170	9170	1
593	20230712	110600	326148790	9200	9180	9200	9180	103
594	20230712	110500	325202420	9180	9180	9180	9180	0
595	20230712	110400	325202420	9180	9180	9180	9180	0
596	20230712	110300	325202420	9180	9180	9180	9180	0
597	20230712	110200	325202420	9180	9190	9190	9180	131
598	20230712	110100	323999040	9190	9190	9190	9190	10
599	20230712	110000	323907140	9180	9170	9180	9150	804
600	20230712	105900	316535240	9170	9170	9170	9170	24
601	20230712	105800	316315160	9170	9170	9170	9170	0
602	20230712	105700	316315160	9170	9170	9170	9170	4
603	20230712	105600	316278480	9170	9160	9170	9160	100
604	20230712	105500	315362440	9160	9140	9160	9140	505
605	20230712	105400	310746660	9150	9150	9150	9140	67
606	20230712	105300	310134110	9160	9150	9160	9150	44
607	20230712	105200	309731470	9160	9150	9160	9150	219
608	20230712	105100	307727570	9150	9150	9150	9150	4
609	20230712	105000	307690970	9150	9160	9160	9150	8
610	20230712	104900	307617760	9160	9150	9160	9150	5
611	20230712	104800	307571970	9150	9150	9150	9150	154
612	20230712	104700	306162870	9150	9140	9150	9140	53
613	20230712	104600	305678410	9150	9150	9150	9150	111
614	20230712	104500	304662760	9150	9160	9160	9140	73
615	20230712	104400	303994510	9160	9160	9160	9160	44
616	20230712	104300	303591470	9160	9160	9160	9160	9
617	20230712	104200	303509030	9170	9170	9170	9170	4
618	20230712	104100	303472350	9160	9160	9160	9160	1
619	20230712	104000	303463190	9160	9160	9160	9160	4
620	20230712	103900	303426550	9170	9170	9170	9170	105
621	20230712	103800	302463700	9170	9170	9170	9170	4
622	20230712	103700	302427020	9160	9160	9160	9160	58
623	20230712	103600	301895740	9160	9160	9160	9160	4
624	20230712	103500	301859100	9170	9170	9170	9170	4
625	20230712	103400	301822420	9170	9170	9170	9170	4
626	20230712	103300	301785740	9170	9170	9170	9170	5
627	20230712	103200	301739890	9170	9170	9170	9170	4
628	20230712	103100	301703210	9170	9170	9170	9170	4
629	20230712	103000	301666530	9170	9170	9170	9170	17
630	20230712	102900	301510640	9170	9170	9170	9170	4
631	20230712	102800	301473960	9140	9150	9170	9140	2082
632	20230712	102700	282424020	9160	9180	9180	9160	142
633	20230712	102600	281123140	9180	9180	9180	9180	374
634	20230712	102500	277689820	9180	9160	9180	9160	108
635	20230712	102400	276700460	9180	9180	9180	9160	671
636	20230712	102300	270553980	9180	9160	9180	9160	462
637	20230712	102200	266321920	9180	9170	9180	9170	154
638	20230712	102100	264909700	9180	9170	9180	9170	254
639	20230712	102000	262580470	9180	9190	9190	9180	10
640	20230712	101900	262488640	9190	9190	9190	9190	54
641	20230712	101800	261992380	9190	9190	9190	9190	4
642	20230712	101700	261955620	9190	9180	9190	9180	20
643	20230712	101600	261771920	9210	9210	9210	9210	60
644	20230712	101500	261219320	9210	9180	9210	9170	405
645	20230712	101400	257505160	9180	9180	9180	9180	15
646	20230712	101300	257367460	9210	9210	9210	9210	35
647	20230712	101200	257045110	9210	9200	9210	9170	2589
648	20230712	101100	233298290	9210	9210	9210	9210	34
649	20230712	101000	232985150	9210	9200	9210	9200	61
650	20230712	100900	232423840	9210	9200	9210	9200	85
651	20230712	100800	231641820	9200	9200	9200	9200	105
652	20230712	100700	230675820	9200	9200	9210	9200	104
653	20230712	100600	229718550	9200	9190	9200	9160	504
654	20230712	100500	225093940	9210	9210	9210	9210	15
655	20230712	100400	224955790	9220	9220	9220	9220	4
656	20230712	100300	224918910	9220	9220	9220	9220	4
657	20230712	100200	224882030	9190	9190	9190	9190	150
658	20230712	100100	223503530	9190	9220	9220	9190	205
659	20230712	100000	221618430	9220	9200	9220	9190	164
660	20230712	095900	220110290	9200	9220	9220	9200	468
661	20230712	095800	215804520	9220	9210	9220	9200	119
662	20230712	095700	214709220	9210	9210	9210	9210	101
663	20230712	095600	213779010	9220	9220	9220	9220	5
664	20230712	095500	213732910	9220	9220	9220	9220	9
665	20230712	095400	213649930	9220	9210	9220	9200	292
666	20230712	095300	210962060	9200	9210	9220	9200	384
667	20230712	095200	207426280	9220	9220	9220	9210	376
668	20230712	095100	203962930	9220	9220	9230	9220	33
669	20230712	095000	203658610	9230	9230	9230	9230	149
670	20230712	094900	202283340	9230	9230	9240	9220	504
671	20230712	094800	197635100	9240	9260	9260	9230	1311
672	20230712	094700	185530510	9250	9250	9260	9250	695
673	20230712	094600	179100690	9260	9260	9270	9240	693
674	20230712	094500	172691650	9270	9270	9270	9270	5
675	20230712	094400	172645300	9270	9270	9280	9260	557
676	20230712	094300	167481970	9280	9250	9280	9250	608
677	20230712	094200	161845810	9240	9270	9270	9240	344
678	20230712	094100	158661430	9270	9250	9270	9240	665
679	20230712	094000	152502130	9280	9280	9290	9250	2735
680	20230712	093900	127167380	9280	9270	9280	9260	135
681	20230712	093800	125915390	9270	9270	9270	9260	191
682	20230712	093700	124144870	9260	9240	9260	9240	662
683	20230712	093600	118019200	9250	9220	9250	9220	331
684	20230712	093500	114960640	9220	9200	9220	9200	500
685	20230712	093400	110355620	9200	9210	9210	9200	8
686	20230712	093300	110281960	9210	9220	9220	9210	18
687	20230712	093200	110116060	9220	9230	9230	9220	61
688	20230712	093100	109553100	9230	9230	9230	9230	17
689	20230712	093000	109396190	9220	9240	9250	9170	732
690	20230712	092900	102634800	9260	9220	9260	9210	1277
691	20230712	092800	90845870	9220	9210	9220	9200	288
692	20230712	092700	88192400	9210	9160	9210	9160	1219
693	20230712	092600	76979710	9180	9160	9180	9150	112
694	20230712	092500	75954750	9160	9190	9190	9160	95
695	20230712	092400	75084300	9160	9190	9200	9160	424
696	20230712	092300	71199530	9160	9180	9180	9160	94
697	20230712	092200	70337810	9180	9170	9180	9160	505
698	20230712	092100	65705820	9180	9180	9180	9180	125
699	20230712	092000	64558320	9180	9190	9190	9170	819
700	20230712	091900	57039300	9190	9190	9190	9190	36
701	20230712	091800	56708460	9190	9180	9190	9180	830
702	20230712	091700	49081850	9190	9190	9190	9190	36
703	20230712	091600	48751010	9190	9190	9190	9190	33
704	20230712	091500	48447740	9190	9190	9190	9160	497
705	20230712	091400	43893970	9180	9160	9180	9160	155
706	20230712	091300	42473070	9180	9180	9180	9160	74
707	20230712	091200	41795070	9180	9190	9190	9180	38
708	20230712	091100	41446150	9190	9190	9190	9170	74
709	20230712	091000	40767170	9190	9190	9190	9190	4
710	20230712	090900	40730410	9170	9190	9190	9160	26
711	20230712	090800	40491910	9190	9190	9190	9190	83
712	20230712	090700	39729140	9150	9200	9200	9150	111
713	20230712	090600	38713270	9150	9200	9210	9150	188
714	20230712	090500	36987110	9200	9220	9220	9190	448
715	20230712	090400	32864450	9200	9200	9220	9190	338
716	20230712	090300	29754950	9200	9150	9200	9120	123
717	20230712	090200	28631400	9120	9110	9150	9110	18
718	20230712	090100	28467090	9110	9120	9150	9110	713
719	20230712	090000	21970790	9120	9110	9150	9110	2411