KissMeData/059120/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	193000	4436320080	9580	9580	9580	9580	9558
3	20230712	192900	4436320080	9580	9580	9580	9580	0
4	20230712	192800	4436320080	9580	9580	9580	9580	0
5	20230712	192700	4436320080	9580	9580	9580	9580	0
6	20230712	192600	4436320080	9580	9580	9580	9580	0
7	20230712	192500	4436320080	9580	9580	9580	9580	0
8	20230712	192400	4436320080	9580	9580	9580	9580	0
9	20230712	192300	4436320080	9580	9580	9580	9580	0
10	20230712	192200	4436320080	9580	9580	9580	9580	0
11	20230712	192100	4436320080	9580	9580	9580	9580	0
12	20230712	192000	4436320080	9580	9580	9580	9580	0
13	20230712	191900	4436320080	9580	9580	9580	9580	0
14	20230712	191800	4436320080	9580	9580	9580	9580	0
15	20230712	191700	4436320080	9580	9580	9580	9580	0
16	20230712	191600	4436320080	9580	9580	9580	9580	0
17	20230712	191500	4436320080	9580	9580	9580	9580	0
18	20230712	191400	4436320080	9580	9580	9580	9580	0
19	20230712	191300	4436320080	9580	9580	9580	9580	0
20	20230712	191200	4436320080	9580	9580	9580	9580	0
21	20230712	191100	4436320080	9580	9580	9580	9580	0
22	20230712	191000	4436320080	9580	9580	9580	9580	0
23	20230712	190900	4436320080	9580	9580	9580	9580	0
24	20230712	190800	4436320080	9580	9580	9580	9580	0
25	20230712	190700	4436320080	9580	9580	9580	9580	0
26	20230712	190600	4436320080	9580	9580	9580	9580	0
27	20230712	190500	4436320080	9580	9580	9580	9580	0
28	20230712	190400	4436320080	9580	9580	9580	9580	0
29	20230712	190300	4436320080	9580	9580	9580	9580	0
30	20230712	190200	4436320080	9580	9580	9580	9580	0
31	20230712	190100	4436320080	9580	9580	9580	9580	0
32	20230712	190000	4436320080	9580	9580	9580	9580	9558
33	20230712	185900	4436320080	9580	9580	9580	9580	0
34	20230712	185800	4436320080	9580	9580	9580	9580	0
35	20230712	185700	4436320080	9580	9580	9580	9580	0
36	20230712	185600	4436320080	9580	9580	9580	9580	0
37	20230712	185500	4436320080	9580	9580	9580	9580	0
38	20230712	185400	4436320080	9580	9580	9580	9580	0
39	20230712	185300	4436320080	9580	9580	9580	9580	0
40	20230712	185200	4436320080	9580	9580	9580	9580	0
41	20230712	185100	4436320080	9580	9580	9580	9580	0
42	20230712	185000	4436320080	9580	9580	9580	9580	0
43	20230712	184900	4436320080	9580	9580	9580	9580	0
44	20230712	184800	4436320080	9580	9580	9580	9580	0
45	20230712	184700	4436320080	9580	9580	9580	9580	0
46	20230712	184600	4436320080	9580	9580	9580	9580	0
47	20230712	184500	4436320080	9580	9580	9580	9580	0
48	20230712	184400	4436320080	9580	9580	9580	9580	0
49	20230712	184300	4436320080	9580	9580	9580	9580	0
50	20230712	184200	4436320080	9580	9580	9580	9580	0
51	20230712	184100	4436320080	9580	9580	9580	9580	0
52	20230712	184000	4436320080	9580	9580	9580	9580	0
53	20230712	183900	4436320080	9580	9580	9580	9580	0
54	20230712	183800	4436320080	9580	9580	9580	9580	0
55	20230712	183700	4436320080	9580	9580	9580	9580	0
56	20230712	183600	4436320080	9580	9580	9580	9580	0
57	20230712	183500	4436320080	9580	9580	9580	9580	0
58	20230712	183400	4436320080	9580	9580	9580	9580	0
59	20230712	183300	4436320080	9580	9580	9580	9580	0
60	20230712	183200	4436320080	9580	9580	9580	9580	0
61	20230712	183100	4436320080	9580	9580	9580	9580	0
62	20230712	183000	4436320080	9580	9580	9580	9580	9558
63	20230712	182900	4436320080	9580	9580	9580	9580	0
64	20230712	182800	4436320080	9580	9580	9580	9580	0
65	20230712	182700	4436320080	9580	9580	9580	9580	0
66	20230712	182600	4436320080	9580	9580	9580	9580	0
67	20230712	182500	4436320080	9580	9580	9580	9580	0
68	20230712	182400	4436320080	9580	9580	9580	9580	0
69	20230712	182300	4436320080	9580	9580	9580	9580	0
70	20230712	182200	4436320080	9580	9580	9580	9580	0
71	20230712	182100	4436320080	9580	9580	9580	9580	0
72	20230712	182000	4436320080	9580	9580	9580	9580	0
73	20230712	181900	4436320080	9580	9580	9580	9580	0
74	20230712	181800	4436320080	9580	9580	9580	9580	0
75	20230712	181700	4436320080	9580	9580	9580	9580	0
76	20230712	181600	4436320080	9580	9580	9580	9580	0
77	20230712	181500	4436320080	9580	9580	9580	9580	0
78	20230712	181400	4436320080	9580	9580	9580	9580	0
79	20230712	181300	4436320080	9580	9580	9580	9580	0
80	20230712	181200	4436320080	9580	9580	9580	9580	0
81	20230712	181100	4436320080	9580	9580	9580	9580	0
82	20230712	181000	4436320080	9580	9580	9580	9580	0
83	20230712	180900	4436320080	9580	9580	9580	9580	0
84	20230712	180800	4436320080	9580	9580	9580	9580	0
85	20230712	180700	4436320080	9580	9580	9580	9580	0
86	20230712	180600	4436320080	9580	9580	9580	9580	0
87	20230712	180500	4436320080	9580	9580	9580	9580	0
88	20230712	180400	4436320080	9580	9580	9580	9580	0
89	20230712	180300	4436320080	9580	9580	9580	9580	0
90	20230712	180200	4436320080	9580	9580	9580	9580	0
91	20230712	180100	4436320080	9580	9580	9580	9580	0
92	20230712	180000	4436320080	9580	9580	9580	9580	9558
93	20230712	175900	4436320080	9580	9580	9580	9580	0
94	20230712	175800	4436320080	9580	9580	9580	9580	0
95	20230712	175700	4436320080	9580	9580	9580	9580	0
96	20230712	175600	4436320080	9580	9580	9580	9580	0
97	20230712	175500	4436320080	9580	9580	9580	9580	0
98	20230712	175400	4436320080	9580	9580	9580	9580	0
99	20230712	175300	4436320080	9580	9580	9580	9580	0
100	20230712	175200	4436320080	9580	9580	9580	9580	0
101	20230712	175100	4436320080	9580	9580	9580	9580	0
102	20230712	175000	4436320080	9580	9580	9580	9580	0
103	20230712	174900	4436320080	9580	9580	9580	9580	0
104	20230712	174800	4436320080	9580	9580	9580	9580	0
105	20230712	174700	4436320080	9580	9580	9580	9580	0
106	20230712	174600	4436320080	9580	9580	9580	9580	0
107	20230712	174500	4436320080	9580	9580	9580	9580	0
108	20230712	174400	4436320080	9580	9580	9580	9580	0
109	20230712	174300	4436320080	9580	9580	9580	9580	0
110	20230712	174200	4436320080	9580	9580	9580	9580	0
111	20230712	174100	4436320080	9580	9580	9580	9580	0
112	20230712	174000	4436320080	9580	9580	9580	9580	0
113	20230712	173900	4436320080	9580	9580	9580	9580	0
114	20230712	173800	4436320080	9580	9580	9580	9580	0
115	20230712	173700	4436320080	9580	9580	9580	9580	0
116	20230712	173600	4436320080	9580	9580	9580	9580	0
117	20230712	173500	4436320080	9580	9580	9580	9580	0
118	20230712	173400	4436320080	9580	9580	9580	9580	0
119	20230712	173300	4436320080	9580	9580	9580	9580	0
120	20230712	173200	4436320080	9580	9580	9580	9580	0
121	20230712	173100	4436320080	9580	9580	9580	9580	0
122	20230712	173000	4436320080	9580	9580	9580	9580	9558
123	20230712	172900	4436320080	9580	9580	9580	9580	0
124	20230712	172800	4436320080	9580	9580	9580	9580	0
125	20230712	172700	4436320080	9580	9580	9580	9580	0
126	20230712	172600	4436320080	9580	9580	9580	9580	0
127	20230712	172500	4436320080	9580	9580	9580	9580	0
128	20230712	172400	4436320080	9580	9580	9580	9580	0
129	20230712	172300	4436320080	9580	9580	9580	9580	0
130	20230712	172200	4436320080	9580	9580	9580	9580	0
131	20230712	172100	4436320080	9580	9580	9580	9580	0
132	20230712	172000	4436320080	9580	9580	9580	9580	0
133	20230712	171900	4436320080	9580	9580	9580	9580	0
134	20230712	171800	4436320080	9580	9580	9580	9580	0
135	20230712	171700	4436320080	9580	9580	9580	9580	0
136	20230712	171600	4436320080	9580	9580	9580	9580	0
137	20230712	171500	4436320080	9580	9580	9580	9580	0
138	20230712	171400	4436320080	9580	9580	9580	9580	0
139	20230712	171300	4436320080	9580	9580	9580	9580	0
140	20230712	171200	4436320080	9580	9580	9580	9580	0
141	20230712	171100	4436320080	9580	9580	9580	9580	0
142	20230712	171000	4436320080	9580	9580	9580	9580	0
143	20230712	170900	4436320080	9580	9580	9580	9580	0
144	20230712	170800	4436320080	9580	9580	9580	9580	0
145	20230712	170700	4436320080	9580	9580	9580	9580	0
146	20230712	170600	4436320080	9580	9580	9580	9580	0
147	20230712	170500	4436320080	9580	9580	9580	9580	0
148	20230712	170400	4436320080	9580	9580	9580	9580	0
149	20230712	170300	4436320080	9580	9580	9580	9580	0
150	20230712	170200	4436320080	9580	9580	9580	9580	0
151	20230712	170100	4436320080	9580	9580	9580	9580	0
152	20230712	170000	4436320080	9580	9580	9580	9580	9558
153	20230712	165900	4436320080	9580	9580	9580	9580	0
154	20230712	165800	4436320080	9580	9580	9580	9580	0
155	20230712	165700	4436320080	9580	9580	9580	9580	0
156	20230712	165600	4436320080	9580	9580	9580	9580	0
157	20230712	165500	4436320080	9580	9580	9580	9580	0
158	20230712	165400	4436320080	9580	9580	9580	9580	0
159	20230712	165300	4436320080	9580	9580	9580	9580	0
160	20230712	165200	4436320080	9580	9580	9580	9580	0
161	20230712	165100	4436320080	9580	9580	9580	9580	0
162	20230712	165000	4436320080	9580	9580	9580	9580	0
163	20230712	164900	4436320080	9580	9580	9580	9580	0
164	20230712	164800	4436320080	9580	9580	9580	9580	0
165	20230712	164700	4436320080	9580	9580	9580	9580	0
166	20230712	164600	4436320080	9580	9580	9580	9580	0
167	20230712	164500	4436320080	9580	9580	9580	9580	0
168	20230712	164400	4436320080	9580	9580	9580	9580	0
169	20230712	164300	4436320080	9580	9580	9580	9580	0
170	20230712	164200	4436320080	9580	9580	9580	9580	0
171	20230712	164100	4436320080	9580	9580	9580	9580	0
172	20230712	164000	4436320080	9580	9580	9580	9580	0
173	20230712	163900	4436320080	9580	9580	9580	9580	0
174	20230712	163800	4436320080	9580	9580	9580	9580	0
175	20230712	163700	4436320080	9580	9580	9580	9580	0
176	20230712	163600	4436320080	9580	9580	9580	9580	0
177	20230712	163500	4436320080	9580	9580	9580	9580	0
178	20230712	163400	4436320080	9580	9580	9580	9580	0
179	20230712	163300	4436320080	9580	9580	9580	9580	0
180	20230712	163200	4436320080	9580	9580	9580	9580	0
181	20230712	163100	4436320080	9580	9580	9580	9580	0
182	20230712	163000	4436320080	9580	9580	9580	9580	9558
183	20230712	162900	4436320080	9580	9580	9580	9580	0
184	20230712	162800	4436320080	9580	9580	9580	9580	0
185	20230712	162700	4436320080	9580	9580	9580	9580	0
186	20230712	162600	4436320080	9580	9580	9580	9580	0
187	20230712	162500	4436320080	9580	9580	9580	9580	0
188	20230712	162400	4436320080	9580	9580	9580	9580	0
189	20230712	162300	4436320080	9580	9580	9580	9580	0
190	20230712	162200	4436320080	9580	9580	9580	9580	0
191	20230712	162100	4436320080	9580	9580	9580	9580	0
192	20230712	162000	4436320080	9580	9580	9580	9580	0
193	20230712	161900	4436320080	9580	9580	9580	9580	0
194	20230712	161800	4436320080	9580	9580	9580	9580	0
195	20230712	161700	4436320080	9580	9580	9580	9580	0
196	20230712	161600	4436320080	9580	9580	9580	9580	0
197	20230712	161500	4436320080	9580	9580	9580	9580	0
198	20230712	161400	4436320080	9580	9580	9580	9580	0
199	20230712	161300	4436320080	9580	9580	9580	9580	0
200	20230712	161200	4436320080	9580	9580	9580	9580	0
201	20230712	161100	4436320080	9580	9580	9580	9580	0
202	20230712	161000	4436320080	9580	9580	9580	9580	0
203	20230712	160900	4436320080	9580	9580	9580	9580	0
204	20230712	160800	4436320080	9580	9580	9580	9580	0
205	20230712	160700	4436320080	9580	9580	9580	9580	0
206	20230712	160600	4436320080	9580	9580	9580	9580	0
207	20230712	160500	4436320080	9580	9580	9580	9580	0
208	20230712	160400	4436320080	9580	9580	9580	9580	0
209	20230712	160300	4436320080	9580	9580	9580	9580	0
210	20230712	160200	4436320080	9580	9580	9580	9580	0
211	20230712	160100	4436320080	9580	9580	9580	9580	0
212	20230712	160000	4436320080	9580	9580	9580	9580	9558
213	20230712	155900	4436320080	9580	9580	9580	9580	0
214	20230712	155800	4436320080	9580	9580	9580	9580	0
215	20230712	155700	4436320080	9580	9580	9580	9580	0
216	20230712	155600	4436320080	9580	9580	9580	9580	0
217	20230712	155500	4436320080	9580	9580	9580	9580	0
218	20230712	155400	4436320080	9580	9580	9580	9580	0
219	20230712	155300	4436320080	9580	9580	9580	9580	0
220	20230712	155200	4436320080	9580	9580	9580	9580	0
221	20230712	155100	4436320080	9580	9580	9580	9580	0
222	20230712	155000	4436320080	9580	9580	9580	9580	0
223	20230712	154900	4436320080	9580	9580	9580	9580	0
224	20230712	154800	4436320080	9580	9580	9580	9580	0
225	20230712	154700	4436320080	9580	9580	9580	9580	0
226	20230712	154600	4436320080	9580	9580	9580	9580	0
227	20230712	154500	4436320080	9580	9580	9580	9580	0
228	20230712	154400	4436320080	9580	9580	9580	9580	0
229	20230712	154300	4436320080	9580	9580	9580	9580	0
230	20230712	154200	4436320080	9580	9580	9580	9580	0
231	20230712	154100	4436320080	9580	9580	9580	9580	0
232	20230712	154000	4436320080	9580	9580	9580	9580	0
233	20230712	153900	4436320080	9580	9580	9580	9580	0
234	20230712	153800	4436320080	9580	9580	9580	9580	0
235	20230712	153700	4436320080	9580	9580	9580	9580	0
236	20230712	153600	4436320080	9580	9580	9580	9580	0
237	20230712	153500	4436320080	9580	9580	9580	9580	0
238	20230712	153400	4436320080	9580	9580	9580	9580	0
239	20230712	153300	4436320080	9580	9580	9580	9580	0
240	20230712	153200	4436320080	9580	9580	9580	9580	0
241	20230712	153100	4436320080	9580	9580	9580	9580	0
242	20230712	153000	4436320080	9580	9580	9580	9580	19116
243	20230712	152900	4344754440	9600	9600	9600	9600	0
244	20230712	152800	4344754440	9600	9600	9600	9600	0
245	20230712	152700	4344754440	9600	9600	9600	9600	0
246	20230712	152600	4344754440	9600	9600	9600	9600	0
247	20230712	152500	4344754440	9600	9600	9600	9600	0
248	20230712	152400	4344754440	9600	9600	9600	9600	0
249	20230712	152300	4344754440	9600	9600	9600	9600	0
250	20230712	152200	4344754440	9600	9600	9600	9600	0
251	20230712	152100	4344754440	9600	9600	9600	9600	0
252	20230712	152000	4344754440	9600	9600	9600	9600	0
253	20230712	151900	4344754440	9600	9600	9600	9590	1608
254	20230712	151800	4329320640	9610	9610	9620	9600	1029
255	20230712	151700	4319431000	9620	9610	9620	9610	829
256	20230712	151600	4311459020	9610	9610	9620	9610	1651
257	20230712	151500	4295588370	9620	9610	9620	9610	1283
258	20230712	151400	4283255950	9620	9610	9620	9610	663
259	20230712	151300	4276878970	9610	9620	9620	9610	500
260	20230712	151200	4272073930	9630	9600	9630	9600	697
261	20230712	151100	4265379690	9610	9610	9620	9610	447
262	20230712	151000	4261083880	9620	9600	9620	9600	634
263	20230712	150900	4254997380	9610	9600	9610	9590	2026
264	20230712	150800	4235558150	9610	9590	9610	9590	413
265	20230712	150700	4231593500	9600	9590	9600	9590	5
266	20230712	150600	4231545540	9600	9610	9610	9590	792
267	20230712	150500	4223946460	9610	9600	9610	9600	666
268	20230712	150400	4217548480	9610	9590	9610	9590	723
269	20230712	150300	4210614870	9590	9610	9610	9590	547
270	20230712	150200	4205359290	9600	9580	9600	9570	1333
271	20230712	150100	4192565860	9590	9590	9590	9580	579
272	20230712	150000	4187018080	9600	9600	9600	9590	70
273	20230712	145900	4186346490	9600	9600	9600	9600	183
274	20230712	145800	4184589690	9600	9600	9600	9600	104
275	20230712	145700	4183591290	9600	9590	9610	9560	664
276	20230712	145600	4177222370	9590	9580	9590	9560	3554
277	20230712	145500	4143194460	9580	9600	9600	9580	1975
278	20230712	145400	4124254120	9590	9610	9610	9590	1093
279	20230712	145300	4113772150	9610	9610	9610	9610	2
280	20230712	145200	4113752930	9590	9590	9590	9590	1686
281	20230712	145100	4097584190	9590	9620	9620	9590	787
282	20230712	145000	4090028380	9620	9610	9620	9600	115
283	20230712	144900	4088924110	9610	9610	9620	9600	529
284	20230712	144800	4083841070	9620	9620	9620	9620	20
285	20230712	144700	4083648670	9620	9620	9620	9620	620
286	20230712	144600	4077684270	9640	9620	9640	9620	90
287	20230712	144500	4076817530	9620	9650	9650	9620	670
288	20230712	144400	4070371320	9650	9650	9660	9640	481
289	20230712	144300	4065733530	9660	9660	9660	9660	10
290	20230712	144200	4065636930	9640	9660	9660	9640	113
291	20230712	144100	4064545610	9660	9640	9660	9640	51
292	20230712	144000	4064053840	9640	9660	9660	9640	39
293	20230712	143900	4063677770	9630	9630	9630	9630	5
294	20230712	143800	4063629620	9660	9650	9660	9640	46
295	20230712	143700	4063185740	9660	9660	9660	9660	215
296	20230712	143600	4061108840	9660	9620	9660	9610	222
297	20230712	143500	4058973880	9660	9660	9660	9660	3
298	20230712	143400	4058944900	9660	9660	9660	9660	4
299	20230712	143300	4058906260	9650	9660	9660	9610	1094
300	20230712	143200	4048386200	9660	9660	9660	9660	3
301	20230712	143100	4048357220	9660	9650	9660	9650	100
302	20230712	143000	4047391760	9660	9660	9660	9660	0
303	20230712	142900	4047391760	9660	9660	9670	9660	261
304	20230712	142800	4044870490	9660	9640	9660	9640	141
305	20230712	142700	4043509030	9660	9630	9660	9610	1056
306	20230712	142600	4033318350	9630	9620	9630	9620	897
307	20230712	142500	4024685240	9630	9610	9630	9610	559
308	20230712	142400	4019308890	9610	9600	9610	9600	376
309	20230712	142300	4015696330	9600	9600	9610	9600	242
310	20230712	142200	4013373120	9600	9590	9600	9590	90
311	20230712	142100	4012509130	9600	9600	9600	9600	101
312	20230712	142000	4011539530	9600	9610	9610	9600	57
313	20230712	141900	4010991980	9620	9610	9620	9610	75
314	20230712	141800	4010271210	9590	9610	9610	9590	41
315	20230712	141700	4009878000	9590	9590	9590	9570	1039
316	20230712	141600	3999931310	9580	9580	9580	9580	1229
317	20230712	141500	3988157490	9590	9580	9590	9580	400
318	20230712	141400	3984321990	9580	9590	9590	9580	2339
319	20230712	141300	3961911730	9590	9590	9590	9590	185
320	20230712	141200	3960137580	9610	9610	9610	9610	0
321	20230712	141100	3960137580	9610	9600	9610	9580	1080
322	20230712	141000	3949783150	9600	9600	9600	9600	31
323	20230712	140900	3949485550	9600	9600	9600	9580	1371
324	20230712	140800	3936346770	9600	9600	9600	9600	1
325	20230712	140700	3936337170	9590	9590	9610	9590	1037
326	20230712	140600	3926392300	9610	9600	9610	9590	1939
327	20230712	140500	3907782230	9610	9630	9630	9610	2920
328	20230712	140400	3879690560	9640	9630	9640	9630	283
329	20230712	140300	3876965010	9640	9630	9640	9620	206
330	20230712	140200	3874981270	9630	9630	9630	9630	30
331	20230712	140100	3874692370	9640	9640	9640	9640	0
332	20230712	140000	3874692370	9640	9640	9640	9630	9
333	20230712	135900	3874605650	9630	9630	9630	9630	236
334	20230712	135800	3872332970	9620	9630	9630	9620	1009
335	20230712	135700	3862626330	9630	9630	9630	9630	40
336	20230712	135600	3862241130	9620	9630	9630	9620	927
337	20230712	135500	3853314620	9640	9630	9640	9600	128
338	20230712	135400	3852084220	9630	9610	9630	9600	5227
339	20230712	135300	3801900790	9630	9610	9630	9610	3
340	20230712	135200	3801871920	9610	9610	9610	9610	25
341	20230712	135100	3801631670	9610	9630	9630	9610	2156
342	20230712	135000	3780901880	9630	9620	9630	9620	745
343	20230712	134900	3773727840	9610	9610	9610	9610	374
344	20230712	134800	3770133700	9620	9620	9620	9620	75
345	20230712	134700	3769412200	9620	9630	9630	9620	183
346	20230712	134600	3767650700	9630	9630	9630	9630	123
347	20230712	134500	3766466210	9630	9630	9630	9630	11
348	20230712	134400	3766360280	9630	9630	9630	9630	136
349	20230712	134300	3765050600	9620	9610	9620	9610	1809
350	20230712	134200	3747665840	9610	9610	9620	9600	2494
351	20230712	134100	3723702410	9610	9600	9610	9600	326
352	20230712	134000	3720569560	9600	9620	9620	9600	4248
353	20230712	133900	3679776450	9620	9610	9620	9610	72
354	20230712	133800	3679084520	9620	9610	9620	9610	47
355	20230712	133700	3678632540	9610	9620	9620	9610	3198
356	20230712	133600	3647891430	9620	9620	9620	9620	2266
357	20230712	133500	3626092510	9620	9630	9630	9620	100
358	20230712	133400	3625130500	9630	9630	9630	9620	233
359	20230712	133300	3622887670	9630	9630	9650	9630	11
360	20230712	133200	3622781720	9620	9650	9650	9620	3
361	20230712	133100	3622752800	9650	9650	9650	9650	1
362	20230712	133000	3622743150	9650	9650	9650	9630	230
363	20230712	132900	3620526210	9650	9650	9650	9620	394
364	20230712	132800	3616735810	9620	9630	9630	9620	580
365	20230712	132700	3611155440	9650	9650	9650	9650	0
366	20230712	132600	3611155440	9650	9630	9650	9620	609
367	20230712	132500	3605291880	9650	9650	9650	9650	0
368	20230712	132400	3605291880	9650	9650	9650	9630	10
369	20230712	132300	3605195480	9650	9630	9650	9630	63
370	20230712	132200	3604588750	9650	9650	9650	9630	2060
371	20230712	132100	3584750890	9650	9630	9650	9630	141
372	20230712	132000	3583393000	9630	9650	9650	9630	20
373	20230712	131900	3583200080	9660	9650	9660	9650	463
374	20230712	131800	3578731110	9650	9670	9670	9650	173
375	20230712	131700	3577060790	9670	9670	9670	9670	1
376	20230712	131600	3577051120	9670	9640	9670	9630	287
377	20230712	131500	3574285540	9640	9650	9650	9630	930
378	20230712	131400	3565326310	9640	9640	9650	9640	35
379	20230712	131300	3564988790	9650	9660	9660	9650	13
380	20230712	131200	3564863330	9660	9660	9670	9660	56
381	20230712	131100	3564322320	9670	9670	9670	9670	1
382	20230712	131000	3564312650	9670	9650	9670	9650	16
383	20230712	130900	3564158100	9670	9640	9670	9640	25
384	20230712	130800	3563916530	9640	9660	9660	9640	401
385	20230712	130700	3560049190	9660	9660	9660	9660	10
386	20230712	130600	3559952590	9660	9660	9660	9660	31
387	20230712	130500	3559653130	9660	9670	9670	9660	210
388	20230712	130400	3557623930	9670	9670	9670	9670	313
389	20230712	130300	3554597220	9670	9680	9680	9670	40
390	20230712	130200	3554210220	9680	9670	9680	9660	345
391	20230712	130100	3550871130	9680	9670	9680	9670	247
392	20230712	130000	3548482610	9670	9640	9670	9640	415
393	20230712	125900	3544474880	9640	9640	9640	9640	53
394	20230712	125800	3543963960	9640	9640	9640	9620	113
395	20230712	125700	3542875660	9620	9630	9640	9620	1158
396	20230712	125600	3531735480	9640	9640	9640	9640	3
397	20230712	125500	3531706560	9640	9640	9640	9630	1161
398	20230712	125400	3520526040	9640	9640	9640	9640	105
399	20230712	125300	3519513840	9650	9640	9650	9620	1646
400	20230712	125200	3503658900	9650	9650	9650	9640	12
401	20230712	125100	3503543200	9640	9640	9640	9640	10
402	20230712	125000	3503446800	9630	9640	9640	9630	120
403	20230712	124900	3502291000	9630	9650	9650	9630	168
404	20230712	124800	3500671400	9650	9670	9670	9650	181
405	20230712	124700	3498922430	9670	9670	9670	9670	0
406	20230712	124600	3498922430	9670	9670	9670	9670	0
407	20230712	124500	3498922430	9670	9660	9670	9660	202
408	20230712	124400	3496969290	9670	9670	9670	9670	0
409	20230712	124300	3496969290	9670	9650	9670	9650	157
410	20230712	124200	3495454220	9650	9650	9670	9650	122
411	20230712	124100	3494276900	9670	9650	9670	9650	13
412	20230712	124000	3494151430	9650	9650	9650	9650	12
413	20230712	123900	3494035630	9630	9650	9650	9630	39
414	20230712	123800	3493659860	9670	9670	9670	9670	1
415	20230712	123700	3493650190	9670	9640	9670	9630	1670
416	20230712	123600	3477542400	9670	9650	9670	9640	258
417	20230712	123500	3475053050	9660	9670	9670	9650	234
418	20230712	123400	3472791820	9680	9680	9680	9680	4
419	20230712	123300	3472753100	9680	9690	9690	9680	523
420	20230712	123200	3467685690	9690	9680	9690	9680	108
421	20230712	123100	3466639800	9680	9670	9680	9670	145
422	20230712	123000	3465237340	9670	9660	9670	9660	94
423	20230712	122900	3464329290	9650	9640	9650	9640	1922
424	20230712	122800	3445786770	9640	9630	9640	9630	80
425	20230712	122700	3445016360	9630	9630	9630	9630	1109
426	20230712	122600	3434336690	9630	9640	9640	9630	22
427	20230712	122500	3434124630	9640	9640	9640	9640	3
428	20230712	122400	3434095710	9630	9620	9630	9620	138
429	20230712	122300	3432766800	9630	9620	9630	9610	246
430	20230712	122200	3430400530	9620	9630	9630	9620	972
431	20230712	122100	3421048380	9630	9630	9630	9620	379
432	20230712	122000	3417400710	9630	9630	9630	9630	11
433	20230712	121900	3417294780	9620	9630	9630	9620	200
434	20230712	121800	3415370750	9640	9640	9640	9640	29
435	20230712	121700	3415091190	9640	9640	9640	9640	278
436	20230712	121600	3412411270	9620	9620	9620	9620	43
437	20230712	121500	3411997610	9620	9620	9620	9610	573
438	20230712	121400	3406487020	9620	9660	9660	9620	2223
439	20230712	121300	3385082040	9650	9660	9660	9650	21
440	20230712	121200	3384879380	9650	9670	9670	9650	320
441	20230712	121100	3381787730	9660	9660	9660	9660	344
442	20230712	121000	3378464690	9650	9650	9650	9640	126
443	20230712	120900	3377248830	9650	9650	9650	9650	44
444	20230712	120800	3376824230	9650	9630	9650	9630	506
445	20230712	120700	3371951330	9650	9630	9650	9630	120
446	20230712	120600	3370794660	9640	9640	9640	9640	105
447	20230712	120500	3369782460	9630	9650	9650	9630	403
448	20230712	120400	3365893570	9650	9650	9650	9650	115
449	20230712	120300	3364783820	9650	9650	9650	9650	1
450	20230712	120200	3364774170	9650	9650	9670	9650	97
451	20230712	120100	3363837900	9670	9650	9670	9650	180
452	20230712	120000	3362100880	9620	9650	9650	9620	272
453	20230712	115900	3359477080	9660	9630	9660	9630	142
454	20230712	115800	3358107200	9630	9630	9630	9620	508
455	20230712	115700	3353216810	9630	9630	9630	9620	55
456	20230712	115600	3352687670	9640	9630	9640	9620	150
457	20230712	115500	3351243720	9630	9640	9640	9620	375
458	20230712	115400	3347632600	9630	9670	9670	9630	118
459	20230712	115300	3346494390	9670	9650	9670	9650	284
460	20230712	115200	3343752920	9640	9620	9640	9610	3265
461	20230712	115100	3312312740	9610	9630	9630	9610	301
462	20230712	115000	3309417200	9630	9630	9630	9620	187
463	20230712	114900	3307617960	9640	9630	9640	9630	4
464	20230712	114800	3307579430	9630	9640	9640	9630	15
465	20230712	114700	3307434880	9640	9650	9650	9630	66
466	20230712	114600	3306798530	9650	9650	9650	9610	73
467	20230712	114500	3306094680	9650	9640	9650	9610	615
468	20230712	114400	3300178110	9640	9640	9640	9640	5
469	20230712	114300	3300129910	9640	9630	9640	9630	300
470	20230712	114200	3297238010	9650	9640	9650	9610	4130
471	20230712	114100	3257497450	9660	9640	9660	9640	178
472	20230712	114000	3255780000	9650	9650	9650	9640	225
473	20230712	113900	3253608890	9640	9650	9660	9640	326
474	20230712	113800	3250461150	9660	9660	9660	9660	71
475	20230712	113700	3249775290	9650	9640	9650	9640	220
476	20230712	113600	3247652890	9640	9610	9640	9610	1840
477	20230712	113500	3229963160	9610	9620	9620	9610	3779
478	20230712	113400	3193619800	9620	9660	9660	9620	2760
479	20230712	113300	3167017380	9660	9660	9660	9650	154
480	20230712	113200	3165529940	9670	9660	9670	9660	65
481	20230712	113100	3164901890	9670	9650	9670	9650	7
482	20230712	113000	3164834300	9650	9650	9670	9650	1233
483	20230712	112900	3152935830	9650	9650	9690	9650	69
484	20230712	112800	3152269940	9650	9660	9690	9650	2357
485	20230712	112700	3129464710	9650	9650	9650	9650	2
486	20230712	112600	3129445410	9650	9650	9650	9650	97
487	20230712	112500	3128509360	9650	9680	9680	9650	370
488	20230712	112400	3124934050	9680	9690	9690	9680	5
489	20230712	112300	3124885640	9680	9670	9700	9670	378
490	20230712	112200	3121221790	9670	9660	9670	9650	10523
491	20230712	112100	3019572670	9660	9640	9660	9640	57
492	20230712	112000	3019022370	9640	9630	9650	9630	533
493	20230712	111900	3013878990	9630	9630	9630	9630	152
494	20230712	111800	3012415230	9670	9640	9670	9620	1963
495	20230712	111700	2993519310	9670	9670	9690	9630	60
496	20230712	111600	2992940210	9670	9630	9690	9630	2745
497	20230712	111500	2966411580	9650	9640	9670	9620	3641
498	20230712	111400	2931340600	9640	9660	9660	9640	314
499	20230712	111300	2928311570	9660	9680	9680	9650	682
500	20230712	111200	2921719460	9680	9690	9690	9680	1168
501	20230712	111100	2910412290	9700	9700	9700	9690	1907
502	20230712	111000	2891915100	9700	9690	9710	9690	624
503	20230712	110900	2885861520	9690	9700	9700	9690	177
504	20230712	110800	2884146270	9700	9700	9710	9680	257
505	20230712	110700	2881656560	9710	9690	9710	9680	735
506	20230712	110600	2874528650	9680	9650	9680	9650	723
507	20230712	110500	2867548710	9650	9660	9660	9650	630
508	20230712	110400	2861468820	9650	9680	9690	9650	4515
509	20230712	110300	2817856830	9680	9700	9700	9680	3277
510	20230712	110200	2786116170	9700	9700	9720	9700	160
511	20230712	110100	2784563420	9700	9700	9720	9700	1194
512	20230712	110000	2772981580	9700	9700	9740	9700	3216
513	20230712	105900	2741775200	9700	9700	9710	9700	206
514	20230712	105800	2739776430	9700	9720	9720	9700	3818
515	20230712	105700	2702711310	9740	9730	9740	9730	434
516	20230712	105600	2698488390	9740	9730	9740	9710	2407
517	20230712	105500	2675096920	9730	9740	9750	9730	3124
518	20230712	105400	2644696280	9750	9750	9750	9750	9
519	20230712	105300	2644608530	9750	9750	9750	9740	67
520	20230712	105200	2643955360	9750	9750	9750	9730	1850
521	20230712	105100	2625932390	9750	9760	9760	9750	224
522	20230712	105000	2623746910	9760	9750	9760	9750	503
523	20230712	104900	2618842650	9750	9780	9780	9750	680
524	20230712	104800	2612205320	9780	9780	9780	9780	0
525	20230712	104700	2612205320	9780	9780	9780	9780	87
526	20230712	104600	2611354460	9760	9760	9770	9760	477
527	20230712	104500	2606697460	9780	9790	9790	9780	110
528	20230712	104400	2605621620	9780	9780	9780	9780	25
529	20230712	104300	2605377120	9780	9770	9780	9770	209
530	20230712	104200	2603333430	9780	9750	9780	9750	309
531	20230712	104100	2600320650	9750	9770	9770	9750	1248
532	20230712	104000	2588140830	9760	9760	9760	9760	50
533	20230712	103900	2587652830	9760	9770	9770	9760	906
534	20230712	103800	2578807880	9770	9780	9780	9770	537
535	20230712	103700	2573561380	9780	9770	9780	9770	451
536	20230712	103600	2569155100	9770	9770	9770	9770	287
537	20230712	103500	2566351110	9780	9770	9780	9770	601
538	20230712	103400	2560479330	9770	9770	9780	9770	664
539	20230712	103300	2553990710	9770	9770	9770	9770	72
540	20230712	103200	2553287270	9770	9770	9770	9770	426
541	20230712	103100	2549125250	9780	9770	9780	9770	213
542	20230712	103000	2547044160	9770	9780	9780	9770	581
543	20230712	102900	2541367750	9790	9790	9790	9790	12
544	20230712	102800	2541250270	9780	9770	9780	9770	26
545	20230712	102700	2540996180	9770	9800	9800	9770	40
546	20230712	102600	2540604780	9800	9800	9800	9800	111
547	20230712	102500	2539516980	9810	9770	9810	9760	448
548	20230712	102400	2535140520	9770	9770	9770	9770	763
549	20230712	102300	2527686010	9770	9760	9770	9760	592
550	20230712	102200	2521903410	9760	9790	9800	9760	1193
551	20230712	102100	2510248990	9780	9810	9810	9780	107
552	20230712	102000	2509202350	9810	9810	9810	9810	3
553	20230712	101900	2509172920	9770	9810	9810	9770	612
554	20230712	101800	2503185720	9820	9770	9820	9770	139
555	20230712	101700	2501826480	9800	9800	9800	9760	5522
556	20230712	101600	2447720230	9800	9770	9800	9770	221
557	20230712	101500	2445556920	9770	9810	9810	9770	201
558	20230712	101400	2443593110	9770	9800	9810	9770	1064
559	20230712	101300	2433189130	9770	9800	9800	9770	954
560	20230712	101200	2423842430	9800	9770	9800	9770	5055
561	20230712	101100	2374455010	9800	9790	9810	9780	921
562	20230712	101000	2365434470	9790	9790	9790	9790	213
563	20230712	100900	2363349200	9790	9760	9790	9760	696
564	20230712	100800	2356555460	9770	9760	9770	9760	185
565	20230712	100700	2354748340	9760	9770	9770	9760	838
566	20230712	100600	2346569450	9760	9770	9800	9760	1090
567	20230712	100500	2335923700	9760	9770	9770	9760	421
568	20230712	100400	2331813200	9770	9770	9770	9770	31
569	20230712	100300	2331510330	9770	9760	9770	9760	1451
570	20230712	100200	2317344710	9750	9750	9760	9750	99
571	20230712	100100	2316379160	9760	9770	9770	9760	1952
572	20230712	100000	2297314010	9770	9770	9770	9770	272
573	20230712	095900	2294656570	9760	9800	9800	9760	635
574	20230712	095800	2288452740	9800	9770	9800	9760	550
575	20230712	095700	2283079520	9810	9740	9810	9740	3661
576	20230712	095600	2247319850	9750	9790	9790	9710	1332
577	20230712	095500	2234341700	9720	9770	9810	9700	18303
578	20230712	095400	2056344090	9770	9760	9790	9760	729
579	20230712	095300	2049223700	9780	9770	9780	9760	455
580	20230712	095200	2044779360	9800	9750	9840	9740	1882
581	20230712	095100	2026294080	9790	9760	9810	9730	4354
582	20230712	095000	1983862280	9750	9810	9810	9750	5199
583	20230712	094900	1933049030	9810	9810	9810	9800	459
584	20230712	094800	1928547490	9810	9830	9830	9810	333
585	20230712	094700	1925276120	9840	9830	9850	9810	719
586	20230712	094600	1918215890	9850	9830	9850	9830	251
587	20230712	094500	1915744580	9820	9810	9820	9800	1434
588	20230712	094400	1901677320	9810	9800	9830	9800	901
589	20230712	094300	1892833670	9800	9780	9830	9780	1112
590	20230712	094200	1881938550	9780	9770	9830	9770	1687
591	20230712	094100	1865448490	9770	9870	9880	9770	8557
592	20230712	094000	1781485950	9880	9880	9880	9860	44
593	20230712	093900	1781051640	9880	9890	9890	9860	138
594	20230712	093800	1779687380	9890	9870	9890	9860	550
595	20230712	093700	1774254690	9880	9880	9880	9850	931
596	20230712	093600	1765061420	9880	9830	9880	9830	719
597	20230712	093500	1757979590	9850	9830	9850	9820	624
598	20230712	093400	1751845300	9830	9840	9840	9830	642
599	20230712	093300	1745533050	9850	9830	9880	9810	1954
600	20230712	093200	1726309330	9850	9870	9880	9820	6242
601	20230712	093100	1664955290	9880	9850	9890	9850	199
602	20230712	093000	1662989590	9890	9860	9920	9830	2420
603	20230712	092900	1639135350	9860	9870	9870	9860	888
604	20230712	092800	1630376470	9870	9890	9900	9870	3448
605	20230712	092700	1596317660	9890	9920	9930	9870	2183
606	20230712	092600	1574716760	9920	9900	9940	9900	818
607	20230712	092500	1566600920	9920	9950	9950	9870	7251
608	20230712	092400	1494738430	9950	9980	9980	9930	2833
609	20230712	092300	1466547220	9990	10040	10050	9990	5004
610	20230712	092200	1416389070	10050	9970	10060	9970	9912
611	20230712	092100	1317137360	9980	9970	9990	9950	2313
612	20230712	092000	1294081820	9970	9950	9980	9950	1987
613	20230712	091900	1274289840	9950	9950	9970	9940	1044
614	20230712	091800	1263895500	9940	9950	9960	9930	2650
615	20230712	091700	1237539430	9960	9960	9980	9950	2658
616	20230712	091600	1211057970	9970	9950	9990	9950	3878
617	20230712	091500	1172389700	9950	9930	9980	9930	4135
618	20230712	091400	1131201330	9940	9930	9940	9910	3080
619	20230712	091300	1100637020	9930	9900	9940	9890	6304
620	20230712	091200	1038191230	9920	9890	9930	9880	4683
621	20230712	091100	991816050	9880	9840	9900	9800	4358
622	20230712	091000	948883650	9830	9740	9830	9740	9534
623	20230712	090900	855723040	9750	9770	9830	9750	4582
624	20230712	090800	810981890	9770	9800	9840	9770	5353
625	20230712	090700	758480360	9770	9760	9810	9750	3792
626	20230712	090600	721428390	9750	9810	9830	9730	10915
627	20230712	090500	614948090	9830	9800	9840	9800	2072
628	20230712	090400	594616930	9840	9770	9850	9760	2354
629	20230712	090300	571540260	9810	9790	9820	9740	3927
630	20230712	090200	533217150	9790	9810	9860	9740	10585
631	20230712	090100	429477440	9810	9780	9860	9740	6953
632	20230712	090000	361268280	9740	9750	9790	9730	36329