KissMeData/225190/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	202600	98040360	9700	9700	9700	9700	128
3	20230712	202500	98040360	9700	9700	9700	9700	0
4	20230712	202400	98040360	9700	9700	9700	9700	0
5	20230712	202300	98040360	9700	9700	9700	9700	0
6	20230712	202200	98040360	9700	9700	9700	9700	0
7	20230712	202100	98040360	9700	9700	9700	9700	0
8	20230712	202000	98040360	9700	9700	9700	9700	0
9	20230712	201900	98040360	9700	9700	9700	9700	0
10	20230712	201800	98040360	9700	9700	9700	9700	0
11	20230712	201700	98040360	9700	9700	9700	9700	0
12	20230712	201600	98040360	9700	9700	9700	9700	0
13	20230712	201500	98040360	9700	9700	9700	9700	0
14	20230712	201400	98040360	9700	9700	9700	9700	0
15	20230712	201300	98040360	9700	9700	9700	9700	0
16	20230712	201200	98040360	9700	9700	9700	9700	0
17	20230712	201100	98040360	9700	9700	9700	9700	0
18	20230712	201000	98040360	9700	9700	9700	9700	0
19	20230712	200900	98040360	9700	9700	9700	9700	0
20	20230712	200800	98040360	9700	9700	9700	9700	0
21	20230712	200700	98040360	9700	9700	9700	9700	0
22	20230712	200600	98040360	9700	9700	9700	9700	0
23	20230712	200500	98040360	9700	9700	9700	9700	0
24	20230712	200400	98040360	9700	9700	9700	9700	0
25	20230712	200300	98040360	9700	9700	9700	9700	0
26	20230712	200200	98040360	9700	9700	9700	9700	0
27	20230712	200100	98040360	9700	9700	9700	9700	0
28	20230712	200000	98040360	9700	9700	9700	9700	0
29	20230712	195900	98040360	9700	9700	9700	9700	0
30	20230712	195800	98040360	9700	9700	9700	9700	0
31	20230712	195700	98040360	9700	9700	9700	9700	0
32	20230712	195600	98040360	9700	9700	9700	9700	128
33	20230712	195500	98040360	9700	9700	9700	9700	0
34	20230712	195400	98040360	9700	9700	9700	9700	0
35	20230712	195300	98040360	9700	9700	9700	9700	0
36	20230712	195200	98040360	9700	9700	9700	9700	0
37	20230712	195100	98040360	9700	9700	9700	9700	0
38	20230712	195000	98040360	9700	9700	9700	9700	0
39	20230712	194900	98040360	9700	9700	9700	9700	0
40	20230712	194800	98040360	9700	9700	9700	9700	0
41	20230712	194700	98040360	9700	9700	9700	9700	0
42	20230712	194600	98040360	9700	9700	9700	9700	0
43	20230712	194500	98040360	9700	9700	9700	9700	0
44	20230712	194400	98040360	9700	9700	9700	9700	0
45	20230712	194300	98040360	9700	9700	9700	9700	0
46	20230712	194200	98040360	9700	9700	9700	9700	0
47	20230712	194100	98040360	9700	9700	9700	9700	0
48	20230712	194000	98040360	9700	9700	9700	9700	0
49	20230712	193900	98040360	9700	9700	9700	9700	0
50	20230712	193800	98040360	9700	9700	9700	9700	0
51	20230712	193700	98040360	9700	9700	9700	9700	0
52	20230712	193600	98040360	9700	9700	9700	9700	0
53	20230712	193500	98040360	9700	9700	9700	9700	0
54	20230712	193400	98040360	9700	9700	9700	9700	0
55	20230712	193300	98040360	9700	9700	9700	9700	0
56	20230712	193200	98040360	9700	9700	9700	9700	0
57	20230712	193100	98040360	9700	9700	9700	9700	0
58	20230712	193000	98040360	9700	9700	9700	9700	0
59	20230712	192900	98040360	9700	9700	9700	9700	0
60	20230712	192800	98040360	9700	9700	9700	9700	0
61	20230712	192700	98040360	9700	9700	9700	9700	0
62	20230712	192600	98040360	9700	9700	9700	9700	128
63	20230712	192500	98040360	9700	9700	9700	9700	0
64	20230712	192400	98040360	9700	9700	9700	9700	0
65	20230712	192300	98040360	9700	9700	9700	9700	0
66	20230712	192200	98040360	9700	9700	9700	9700	0
67	20230712	192100	98040360	9700	9700	9700	9700	0
68	20230712	192000	98040360	9700	9700	9700	9700	0
69	20230712	191900	98040360	9700	9700	9700	9700	0
70	20230712	191800	98040360	9700	9700	9700	9700	0
71	20230712	191700	98040360	9700	9700	9700	9700	0
72	20230712	191600	98040360	9700	9700	9700	9700	0
73	20230712	191500	98040360	9700	9700	9700	9700	0
74	20230712	191400	98040360	9700	9700	9700	9700	0
75	20230712	191300	98040360	9700	9700	9700	9700	0
76	20230712	191200	98040360	9700	9700	9700	9700	0
77	20230712	191100	98040360	9700	9700	9700	9700	0
78	20230712	191000	98040360	9700	9700	9700	9700	0
79	20230712	190900	98040360	9700	9700	9700	9700	0
80	20230712	190800	98040360	9700	9700	9700	9700	0
81	20230712	190700	98040360	9700	9700	9700	9700	0
82	20230712	190600	98040360	9700	9700	9700	9700	0
83	20230712	190500	98040360	9700	9700	9700	9700	0
84	20230712	190400	98040360	9700	9700	9700	9700	0
85	20230712	190300	98040360	9700	9700	9700	9700	0
86	20230712	190200	98040360	9700	9700	9700	9700	0
87	20230712	190100	98040360	9700	9700	9700	9700	0
88	20230712	190000	98040360	9700	9700	9700	9700	0
89	20230712	185900	98040360	9700	9700	9700	9700	0
90	20230712	185800	98040360	9700	9700	9700	9700	0
91	20230712	185700	98040360	9700	9700	9700	9700	0
92	20230712	185600	98040360	9700	9700	9700	9700	128
93	20230712	185500	98040360	9700	9700	9700	9700	0
94	20230712	185400	98040360	9700	9700	9700	9700	0
95	20230712	185300	98040360	9700	9700	9700	9700	0
96	20230712	185200	98040360	9700	9700	9700	9700	0
97	20230712	185100	98040360	9700	9700	9700	9700	0
98	20230712	185000	98040360	9700	9700	9700	9700	0
99	20230712	184900	98040360	9700	9700	9700	9700	0
100	20230712	184800	98040360	9700	9700	9700	9700	0
101	20230712	184700	98040360	9700	9700	9700	9700	0
102	20230712	184600	98040360	9700	9700	9700	9700	0
103	20230712	184500	98040360	9700	9700	9700	9700	0
104	20230712	184400	98040360	9700	9700	9700	9700	0
105	20230712	184300	98040360	9700	9700	9700	9700	0
106	20230712	184200	98040360	9700	9700	9700	9700	0
107	20230712	184100	98040360	9700	9700	9700	9700	0
108	20230712	184000	98040360	9700	9700	9700	9700	0
109	20230712	183900	98040360	9700	9700	9700	9700	0
110	20230712	183800	98040360	9700	9700	9700	9700	0
111	20230712	183700	98040360	9700	9700	9700	9700	0
112	20230712	183600	98040360	9700	9700	9700	9700	0
113	20230712	183500	98040360	9700	9700	9700	9700	0
114	20230712	183400	98040360	9700	9700	9700	9700	0
115	20230712	183300	98040360	9700	9700	9700	9700	0
116	20230712	183200	98040360	9700	9700	9700	9700	0
117	20230712	183100	98040360	9700	9700	9700	9700	0
118	20230712	183000	98040360	9700	9700	9700	9700	0
119	20230712	182900	98040360	9700	9700	9700	9700	0
120	20230712	182800	98040360	9700	9700	9700	9700	0
121	20230712	182700	98040360	9700	9700	9700	9700	0
122	20230712	182600	98040360	9700	9700	9700	9700	128
123	20230712	182500	98040360	9700	9700	9700	9700	0
124	20230712	182400	98040360	9700	9700	9700	9700	0
125	20230712	182300	98040360	9700	9700	9700	9700	0
126	20230712	182200	98040360	9700	9700	9700	9700	0
127	20230712	182100	98040360	9700	9700	9700	9700	0
128	20230712	182000	98040360	9700	9700	9700	9700	0
129	20230712	181900	98040360	9700	9700	9700	9700	0
130	20230712	181800	98040360	9700	9700	9700	9700	0
131	20230712	181700	98040360	9700	9700	9700	9700	0
132	20230712	181600	98040360	9700	9700	9700	9700	0
133	20230712	181500	98040360	9700	9700	9700	9700	0
134	20230712	181400	98040360	9700	9700	9700	9700	0
135	20230712	181300	98040360	9700	9700	9700	9700	0
136	20230712	181200	98040360	9700	9700	9700	9700	0
137	20230712	181100	98040360	9700	9700	9700	9700	0
138	20230712	181000	98040360	9700	9700	9700	9700	0
139	20230712	180900	98040360	9700	9700	9700	9700	0
140	20230712	180800	98040360	9700	9700	9700	9700	0
141	20230712	180700	98040360	9700	9700	9700	9700	0
142	20230712	180600	98040360	9700	9700	9700	9700	0
143	20230712	180500	98040360	9700	9700	9700	9700	0
144	20230712	180400	98040360	9700	9700	9700	9700	0
145	20230712	180300	98040360	9700	9700	9700	9700	0
146	20230712	180200	98040360	9700	9700	9700	9700	0
147	20230712	180100	98040360	9700	9700	9700	9700	0
148	20230712	180000	98040360	9700	9700	9700	9700	0
149	20230712	175900	98040360	9700	9700	9700	9700	0
150	20230712	175800	98040360	9700	9700	9700	9700	0
151	20230712	175700	98040360	9700	9700	9700	9700	0
152	20230712	175600	98040360	9700	9700	9700	9700	128
153	20230712	175500	98040360	9700	9700	9700	9700	0
154	20230712	175400	98040360	9700	9700	9700	9700	0
155	20230712	175300	98040360	9700	9700	9700	9700	0
156	20230712	175200	98040360	9700	9700	9700	9700	0
157	20230712	175100	98040360	9700	9700	9700	9700	0
158	20230712	175000	98040360	9700	9700	9700	9700	0
159	20230712	174900	98040360	9700	9700	9700	9700	0
160	20230712	174800	98040360	9700	9700	9700	9700	0
161	20230712	174700	98040360	9700	9700	9700	9700	0
162	20230712	174600	98040360	9700	9700	9700	9700	0
163	20230712	174500	98040360	9700	9700	9700	9700	0
164	20230712	174400	98040360	9700	9700	9700	9700	0
165	20230712	174300	98040360	9700	9700	9700	9700	0
166	20230712	174200	98040360	9700	9700	9700	9700	0
167	20230712	174100	98040360	9700	9700	9700	9700	0
168	20230712	174000	98040360	9700	9700	9700	9700	0
169	20230712	173900	98040360	9700	9700	9700	9700	0
170	20230712	173800	98040360	9700	9700	9700	9700	0
171	20230712	173700	98040360	9700	9700	9700	9700	0
172	20230712	173600	98040360	9700	9700	9700	9700	0
173	20230712	173500	98040360	9700	9700	9700	9700	0
174	20230712	173400	98040360	9700	9700	9700	9700	0
175	20230712	173300	98040360	9700	9700	9700	9700	0
176	20230712	173200	98040360	9700	9700	9700	9700	0
177	20230712	173100	98040360	9700	9700	9700	9700	0
178	20230712	173000	98040360	9700	9700	9700	9700	0
179	20230712	172900	98040360	9700	9700	9700	9700	0
180	20230712	172800	98040360	9700	9700	9700	9700	0
181	20230712	172700	98040360	9700	9700	9700	9700	0
182	20230712	172600	98040360	9700	9700	9700	9700	128
183	20230712	172500	98040360	9700	9700	9700	9700	0
184	20230712	172400	98040360	9700	9700	9700	9700	0
185	20230712	172300	98040360	9700	9700	9700	9700	0
186	20230712	172200	98040360	9700	9700	9700	9700	0
187	20230712	172100	98040360	9700	9700	9700	9700	0
188	20230712	172000	98040360	9700	9700	9700	9700	0
189	20230712	171900	98040360	9700	9700	9700	9700	0
190	20230712	171800	98040360	9700	9700	9700	9700	0
191	20230712	171700	98040360	9700	9700	9700	9700	0
192	20230712	171600	98040360	9700	9700	9700	9700	0
193	20230712	171500	98040360	9700	9700	9700	9700	0
194	20230712	171400	98040360	9700	9700	9700	9700	0
195	20230712	171300	98040360	9700	9700	9700	9700	0
196	20230712	171200	98040360	9700	9700	9700	9700	0
197	20230712	171100	98040360	9700	9700	9700	9700	0
198	20230712	171000	98040360	9700	9700	9700	9700	0
199	20230712	170900	98040360	9700	9700	9700	9700	0
200	20230712	170800	98040360	9700	9700	9700	9700	0
201	20230712	170700	98040360	9700	9700	9700	9700	0
202	20230712	170600	98040360	9700	9700	9700	9700	0
203	20230712	170500	98040360	9700	9700	9700	9700	0
204	20230712	170400	98040360	9700	9700	9700	9700	0
205	20230712	170300	98040360	9700	9700	9700	9700	0
206	20230712	170200	98040360	9700	9700	9700	9700	0
207	20230712	170100	98040360	9700	9700	9700	9700	0
208	20230712	170000	98040360	9700	9700	9700	9700	0
209	20230712	165900	98040360	9700	9700	9700	9700	0
210	20230712	165800	98040360	9700	9700	9700	9700	0
211	20230712	165700	98040360	9700	9700	9700	9700	0
212	20230712	165600	98040360	9700	9700	9700	9700	128
213	20230712	165500	98040360	9700	9700	9700	9700	0
214	20230712	165400	98040360	9700	9700	9700	9700	0
215	20230712	165300	98040360	9700	9700	9700	9700	0
216	20230712	165200	98040360	9700	9700	9700	9700	0
217	20230712	165100	98040360	9700	9700	9700	9700	0
218	20230712	165000	98040360	9700	9700	9700	9700	0
219	20230712	164900	98040360	9700	9700	9700	9700	0
220	20230712	164800	98040360	9700	9700	9700	9700	0
221	20230712	164700	98040360	9700	9700	9700	9700	0
222	20230712	164600	98040360	9700	9700	9700	9700	0
223	20230712	164500	98040360	9700	9700	9700	9700	0
224	20230712	164400	98040360	9700	9700	9700	9700	0
225	20230712	164300	98040360	9700	9700	9700	9700	0
226	20230712	164200	98040360	9700	9700	9700	9700	0
227	20230712	164100	98040360	9700	9700	9700	9700	0
228	20230712	164000	98040360	9700	9700	9700	9700	0
229	20230712	163900	98040360	9700	9700	9700	9700	0
230	20230712	163800	98040360	9700	9700	9700	9700	0
231	20230712	163700	98040360	9700	9700	9700	9700	0
232	20230712	163600	98040360	9700	9700	9700	9700	0
233	20230712	163500	98040360	9700	9700	9700	9700	0
234	20230712	163400	98040360	9700	9700	9700	9700	0
235	20230712	163300	98040360	9700	9700	9700	9700	0
236	20230712	163200	98040360	9700	9700	9700	9700	0
237	20230712	163100	98040360	9700	9700	9700	9700	0
238	20230712	163000	98040360	9700	9700	9700	9700	0
239	20230712	162900	98040360	9700	9700	9700	9700	0
240	20230712	162800	98040360	9700	9700	9700	9700	0
241	20230712	162700	98040360	9700	9700	9700	9700	0
242	20230712	162600	98040360	9700	9700	9700	9700	128
243	20230712	162500	98040360	9700	9700	9700	9700	0
244	20230712	162400	98040360	9700	9700	9700	9700	0
245	20230712	162300	98040360	9700	9700	9700	9700	0
246	20230712	162200	98040360	9700	9700	9700	9700	0
247	20230712	162100	98040360	9700	9700	9700	9700	0
248	20230712	162000	98040360	9700	9700	9700	9700	0
249	20230712	161900	98040360	9700	9700	9700	9700	0
250	20230712	161800	98040360	9700	9700	9700	9700	0
251	20230712	161700	98040360	9700	9700	9700	9700	0
252	20230712	161600	98040360	9700	9700	9700	9700	0
253	20230712	161500	98040360	9700	9700	9700	9700	0
254	20230712	161400	98040360	9700	9700	9700	9700	0
255	20230712	161300	98040360	9700	9700	9700	9700	0
256	20230712	161200	98040360	9700	9700	9700	9700	0
257	20230712	161100	98040360	9700	9700	9700	9700	0
258	20230712	161000	98040360	9700	9700	9700	9700	0
259	20230712	160900	98040360	9700	9700	9700	9700	0
260	20230712	160800	98040360	9700	9700	9700	9700	0
261	20230712	160700	98040360	9700	9700	9700	9700	0
262	20230712	160600	98040360	9700	9700	9700	9700	0
263	20230712	160500	98040360	9700	9700	9700	9700	0
264	20230712	160400	98040360	9700	9700	9700	9700	0
265	20230712	160300	98040360	9700	9700	9700	9700	0
266	20230712	160200	98040360	9700	9700	9700	9700	0
267	20230712	160100	98040360	9700	9700	9700	9700	0
268	20230712	160000	98040360	9700	9700	9700	9700	0
269	20230712	155900	98040360	9700	9700	9700	9700	0
270	20230712	155800	98040360	9700	9700	9700	9700	0
271	20230712	155700	98040360	9700	9700	9700	9700	0
272	20230712	155600	98040360	9700	9700	9700	9700	128
273	20230712	155500	98040360	9700	9700	9700	9700	0
274	20230712	155400	98040360	9700	9700	9700	9700	0
275	20230712	155300	98040360	9700	9700	9700	9700	0
276	20230712	155200	98040360	9700	9700	9700	9700	0
277	20230712	155100	98040360	9700	9700	9700	9700	0
278	20230712	155000	98040360	9700	9700	9700	9700	0
279	20230712	154900	98040360	9700	9700	9700	9700	0
280	20230712	154800	98040360	9700	9700	9700	9700	0
281	20230712	154700	98040360	9700	9700	9700	9700	0
282	20230712	154600	98040360	9700	9700	9700	9700	0
283	20230712	154500	98040360	9700	9700	9700	9700	0
284	20230712	154400	98040360	9700	9700	9700	9700	0
285	20230712	154300	98040360	9700	9700	9700	9700	0
286	20230712	154200	98040360	9700	9700	9700	9700	0
287	20230712	154100	98040360	9700	9700	9700	9700	0
288	20230712	154000	98040360	9700	9700	9700	9700	0
289	20230712	153900	98040360	9700	9700	9700	9700	0
290	20230712	153800	98040360	9700	9700	9700	9700	0
291	20230712	153700	98040360	9700	9700	9700	9700	0
292	20230712	153600	98040360	9700	9700	9700	9700	0
293	20230712	153500	98040360	9700	9700	9700	9700	0
294	20230712	153400	98040360	9700	9700	9700	9700	0
295	20230712	153300	98040360	9700	9700	9700	9700	0
296	20230712	153200	98040360	9700	9700	9700	9700	0
297	20230712	153100	98040360	9700	9700	9700	9700	0
298	20230712	153000	98040360	9700	9700	9700	9700	128
299	20230712	152900	96798760	9700	9700	9700	9700	0
300	20230712	152800	96798760	9700	9700	9700	9700	0
301	20230712	152700	96798760	9700	9700	9700	9700	0
302	20230712	152600	96798760	9700	9700	9700	9700	0
303	20230712	152500	96798760	9700	9700	9700	9700	0
304	20230712	152400	96798760	9700	9700	9700	9700	0
305	20230712	152300	96798760	9700	9700	9700	9700	0
306	20230712	152200	96798760	9700	9700	9700	9700	0
307	20230712	152100	96798760	9700	9700	9700	9700	0
308	20230712	152000	96798760	9700	9700	9700	9700	0
309	20230712	151900	96798760	9700	9700	9700	9700	15
310	20230712	151800	96653260	9700	9710	9710	9700	45
311	20230712	151700	96216530	9720	9710	9720	9710	21
312	20230712	151600	96012610	9710	9710	9710	9710	0
313	20230712	151500	96012610	9710	9710	9710	9710	14
314	20230712	151400	95876670	9710	9710	9710	9710	0
315	20230712	151300	95876670	9710	9710	9710	9710	0
316	20230712	151200	95876670	9710	9710	9710	9710	0
317	20230712	151100	95876670	9710	9710	9710	9710	0
318	20230712	151000	95876670	9710	9700	9710	9700	4
319	20230712	150900	95837850	9710	9710	9710	9710	0
320	20230712	150800	95837850	9710	9710	9710	9710	0
321	20230712	150700	95837850	9710	9710	9710	9710	0
322	20230712	150600	95837850	9710	9710	9710	9710	101
323	20230712	150500	94857140	9710	9710	9710	9710	0
324	20230712	150400	94857140	9710	9710	9710	9710	5
325	20230712	150300	94808590	9720	9720	9720	9720	0
326	20230712	150200	94808590	9720	9720	9720	9720	10
327	20230712	150100	94711390	9720	9720	9720	9720	0
328	20230712	150000	94711390	9720	9720	9720	9720	0
329	20230712	145900	94711390	9720	9720	9720	9720	0
330	20230712	145800	94711390	9720	9720	9720	9720	0
331	20230712	145700	94711390	9720	9720	9720	9720	0
332	20230712	145600	94711390	9720	9720	9720	9720	0
333	20230712	145500	94711390	9720	9720	9720	9720	0
334	20230712	145400	94711390	9720	9720	9720	9720	0
335	20230712	145300	94711390	9720	9720	9720	9720	0
336	20230712	145200	94711390	9720	9720	9720	9720	0
337	20230712	145100	94711390	9720	9720	9720	9720	0
338	20230712	145000	94711390	9720	9720	9720	9720	4
339	20230712	144900	94672510	9700	9700	9700	9700	0
340	20230712	144800	94672510	9700	9700	9700	9700	0
341	20230712	144700	94672510	9700	9700	9700	9700	0
342	20230712	144600	94672510	9700	9700	9700	9700	10
343	20230712	144500	94575510	9720	9720	9720	9720	0
344	20230712	144400	94575510	9720	9720	9720	9720	6
345	20230712	144300	94517190	9700	9700	9700	9700	2
346	20230712	144200	94497790	9690	9690	9690	9690	1
347	20230712	144100	94488100	9690	9690	9690	9690	82
348	20230712	144000	93693520	9690	9700	9700	9690	906
349	20230712	143900	84911390	9710	9710	9710	9710	2
350	20230712	143800	84891970	9700	9710	9710	9700	44
351	20230712	143700	84465100	9720	9720	9720	9720	10
352	20230712	143600	84367900	9710	9710	9710	9710	0
353	20230712	143500	84367900	9710	9710	9710	9710	4
354	20230712	143400	84329060	9720	9720	9720	9720	0
355	20230712	143300	84329060	9720	9720	9720	9720	2
356	20230712	143200	84309620	9720	9720	9720	9720	0
357	20230712	143100	84309620	9720	9720	9720	9720	2
358	20230712	143000	84290180	9720	9720	9720	9720	13
359	20230712	142900	84163820	9720	9720	9720	9720	500
360	20230712	142800	79303820	9720	9720	9720	9720	0
361	20230712	142700	79303820	9720	9720	9720	9720	0
362	20230712	142600	79303820	9720	9720	9720	9720	0
363	20230712	142500	79303820	9720	9720	9720	9720	1
364	20230712	142400	79294100	9720	9720	9720	9720	0
365	20230712	142300	79294100	9720	9720	9720	9720	0
366	20230712	142200	79294100	9720	9720	9720	9720	0
367	20230712	142100	79294100	9720	9720	9720	9720	0
368	20230712	142000	79294100	9720	9710	9720	9710	24
369	20230712	141900	79060850	9720	9720	9720	9720	46
370	20230712	141800	78613730	9720	9710	9720	9710	123
371	20230712	141700	77418480	9710	9710	9710	9710	31
372	20230712	141600	77117470	9710	9710	9710	9710	0
373	20230712	141500	77117470	9710	9710	9710	9710	0
374	20230712	141400	77117470	9710	9710	9710	9710	162
375	20230712	141300	75544450	9720	9720	9720	9720	0
376	20230712	141200	75544450	9720	9720	9720	9720	10
377	20230712	141100	75447250	9720	9720	9720	9720	0
378	20230712	141000	75447250	9720	9720	9720	9720	0
379	20230712	140900	75447250	9720	9720	9720	9720	0
380	20230712	140800	75447250	9720	9720	9720	9720	0
381	20230712	140700	75447250	9720	9720	9720	9720	0
382	20230712	140600	75447250	9720	9720	9720	9720	0
383	20230712	140500	75447250	9720	9720	9720	9720	0
384	20230712	140400	75447250	9720	9720	9720	9720	3
385	20230712	140300	75418090	9720	9720	9720	9720	2
386	20230712	140200	75398650	9720	9720	9720	9720	3
387	20230712	140100	75369490	9720	9720	9720	9720	0
388	20230712	140000	75369490	9720	9720	9720	9720	0
389	20230712	135900	75369490	9720	9710	9720	9710	90
390	20230712	135800	74495540	9720	9720	9720	9720	5
391	20230712	135700	74446940	9720	9720	9720	9720	1
392	20230712	135600	74437220	9720	9720	9720	9720	0
393	20230712	135500	74437220	9720	9720	9720	9720	0
394	20230712	135400	74437220	9720	9720	9720	9720	0
395	20230712	135300	74437220	9720	9720	9720	9720	2
396	20230712	135200	74417780	9720	9720	9720	9720	3
397	20230712	135100	74388620	9720	9720	9720	9720	1
398	20230712	135000	74378900	9720	9720	9720	9720	0
399	20230712	134900	74378900	9720	9720	9720	9720	10
400	20230712	134800	74281700	9720	9720	9720	9720	0
401	20230712	134700	74281700	9720	9720	9720	9720	0
402	20230712	134600	74281700	9720	9720	9720	9720	0
403	20230712	134500	74281700	9720	9720	9720	9720	0
404	20230712	134400	74281700	9720	9720	9720	9720	5
405	20230712	134300	74233100	9710	9710	9710	9710	1
406	20230712	134200	74223390	9710	9710	9710	9710	50
407	20230712	134100	73737890	9710	9710	9710	9710	8
408	20230712	134000	73660210	9720	9720	9720	9720	3
409	20230712	133900	73631050	9720	9710	9720	9710	2
410	20230712	133800	73611620	9700	9700	9700	9700	691
411	20230712	133700	66908920	9700	9700	9700	9700	0
412	20230712	133600	66908920	9700	9700	9700	9700	0
413	20230712	133500	66908920	9700	9710	9710	9700	1243
414	20230712	133400	54847160	9710	9720	9720	9710	6
415	20230712	133300	54788850	9720	9720	9720	9720	8
416	20230712	133200	54711090	9720	9720	9720	9720	101
417	20230712	133100	53729370	9720	9720	9720	9720	2
418	20230712	133000	53709930	9720	9720	9720	9720	0
419	20230712	132900	53709930	9720	9720	9720	9720	0
420	20230712	132800	53709930	9720	9720	9720	9720	0
421	20230712	132700	53709930	9720	9720	9720	9720	16
422	20230712	132600	53554410	9720	9720	9720	9720	1
423	20230712	132500	53544690	9720	9720	9720	9720	0
424	20230712	132400	53544690	9720	9720	9720	9720	0
425	20230712	132300	53544690	9720	9720	9720	9720	0
426	20230712	132200	53544690	9720	9720	9720	9720	0
427	20230712	132100	53544690	9720	9720	9720	9720	16
428	20230712	132000	53389170	9720	9720	9720	9720	0
429	20230712	131900	53389170	9720	9720	9720	9720	16
430	20230712	131800	53233650	9720	9720	9720	9720	10
431	20230712	131700	53136450	9720	9720	9720	9720	0
432	20230712	131600	53136450	9720	9720	9720	9720	0
433	20230712	131500	53136450	9720	9720	9720	9720	0
434	20230712	131400	53136450	9720	9720	9720	9720	0
435	20230712	131300	53136450	9720	9720	9720	9720	0
436	20230712	131200	53136450	9720	9720	9720	9720	0
437	20230712	131100	53136450	9720	9720	9720	9720	0
438	20230712	131000	53136450	9720	9720	9720	9720	0
439	20230712	130900	53136450	9720	9720	9720	9720	0
440	20230712	130800	53136450	9720	9720	9720	9720	0
441	20230712	130700	53136450	9720	9720	9720	9720	0
442	20230712	130600	53136450	9720	9720	9720	9720	0
443	20230712	130500	53136450	9720	9720	9720	9720	1
444	20230712	130400	53126730	9720	9720	9720	9720	0
445	20230712	130300	53126730	9720	9720	9720	9720	0
446	20230712	130200	53126730	9720	9720	9720	9720	0
447	20230712	130100	53126730	9720	9720	9720	9720	0
448	20230712	130000	53126730	9720	9720	9720	9720	1
449	20230712	125900	53117010	9720	9720	9720	9720	0
450	20230712	125800	53117010	9720	9720	9720	9720	0
451	20230712	125700	53117010	9720	9720	9720	9720	20
452	20230712	125600	52922610	9720	9720	9720	9720	19
453	20230712	125500	52737930	9720	9720	9720	9720	1
454	20230712	125400	52728210	9720	9720	9720	9720	0
455	20230712	125300	52728210	9720	9720	9720	9720	0
456	20230712	125200	52728210	9720	9720	9720	9720	2
457	20230712	125100	52708770	9720	9720	9720	9720	5
458	20230712	125000	52660170	9720	9720	9720	9720	112
459	20230712	124900	51571530	9720	9720	9720	9720	3
460	20230712	124800	51542370	9720	9720	9720	9720	0
461	20230712	124700	51542370	9720	9720	9720	9720	0
462	20230712	124600	51542370	9720	9720	9720	9720	40
463	20230712	124500	51153570	9720	9720	9720	9720	0
464	20230712	124400	51153570	9720	9720	9720	9720	0
465	20230712	124300	51153570	9720	9720	9720	9720	0
466	20230712	124200	51153570	9720	9720	9720	9720	260
467	20230712	124100	48626370	9720	9720	9720	9720	0
468	20230712	124000	48626370	9720	9720	9720	9720	0
469	20230712	123900	48626370	9720	9720	9720	9720	0
470	20230712	123800	48626370	9720	9720	9720	9720	0
471	20230712	123700	48626370	9720	9720	9720	9720	0
472	20230712	123600	48626370	9720	9720	9720	9720	0
473	20230712	123500	48626370	9720	9720	9720	9720	3
474	20230712	123400	48597210	9720	9720	9720	9720	0
475	20230712	123300	48597210	9720	9720	9720	9720	11
476	20230712	123200	48490290	9720	9720	9720	9720	21
477	20230712	123100	48286170	9720	9730	9730	9720	25
478	20230712	123000	48043020	9720	9720	9720	9720	19
479	20230712	122900	47858340	9720	9720	9720	9720	11
480	20230712	122800	47751420	9720	9720	9720	9720	0
481	20230712	122700	47751420	9720	9720	9720	9720	1
482	20230712	122600	47741700	9720	9720	9720	9720	0
483	20230712	122500	47741700	9720	9720	9720	9720	0
484	20230712	122400	47741700	9720	9720	9720	9720	0
485	20230712	122300	47741700	9720	9720	9720	9720	1
486	20230712	122200	47731980	9720	9720	9720	9720	0
487	20230712	122100	47731980	9720	9720	9720	9720	0
488	20230712	122000	47731980	9720	9720	9720	9720	1
489	20230712	121900	47722260	9720	9720	9720	9720	3
490	20230712	121800	47693100	9720	9720	9720	9720	2
491	20230712	121700	47673660	9720	9720	9720	9720	1
492	20230712	121600	47663940	9710	9710	9710	9710	147
493	20230712	121500	46236570	9730	9730	9730	9730	1
494	20230712	121400	46226840	9710	9710	9710	9710	0
495	20230712	121300	46226840	9710	9710	9710	9710	100
496	20230712	121200	45255840	9710	9710	9710	9710	0
497	20230712	121100	45255840	9710	9720	9720	9710	300
498	20230712	121000	42340910	9720	9720	9720	9720	0
499	20230712	120900	42340910	9720	9720	9720	9720	0
500	20230712	120800	42340910	9720	9730	9730	9720	61
501	20230712	120700	41747980	9720	9730	9730	9720	21
502	20230712	120600	41543850	9730	9730	9730	9730	0
503	20230712	120500	41543850	9730	9730	9730	9730	1
504	20230712	120400	41534120	9730	9730	9730	9730	0
505	20230712	120300	41534120	9730	9730	9730	9730	24
506	20230712	120200	41300600	9730	9730	9730	9730	0
507	20230712	120100	41300600	9730	9730	9730	9730	60
508	20230712	120000	40716800	9730	9730	9730	9730	0
509	20230712	115900	40716800	9730	9730	9730	9730	0
510	20230712	115800	40716800	9730	9730	9730	9730	0
511	20230712	115700	40716800	9730	9730	9730	9730	20
512	20230712	115600	40522200	9730	9730	9730	9730	0
513	20230712	115500	40522200	9730	9730	9730	9730	0
514	20230712	115400	40522200	9730	9730	9730	9730	0
515	20230712	115300	40522200	9730	9730	9730	9730	1028
516	20230712	115200	30519760	9720	9720	9720	9720	0
517	20230712	115100	30519760	9720	9720	9720	9720	1
518	20230712	115000	30510040	9720	9720	9720	9720	6
519	20230712	114900	30451720	9720	9720	9720	9720	5
520	20230712	114800	30403120	9720	9720	9720	9720	0
521	20230712	114700	30403120	9720	9720	9720	9720	0
522	20230712	114600	30403120	9720	9720	9720	9720	0
523	20230712	114500	30403120	9720	9720	9720	9720	0
524	20230712	114400	30403120	9720	9720	9720	9720	0
525	20230712	114300	30403120	9720	9720	9720	9720	0
526	20230712	114200	30403120	9720	9720	9720	9720	353
527	20230712	114100	26971960	9720	9720	9720	9720	10
528	20230712	114000	26874760	9720	9720	9720	9720	0
529	20230712	113900	26874760	9720	9720	9720	9720	0
530	20230712	113800	26874760	9720	9720	9720	9720	0
531	20230712	113700	26874760	9720	9720	9720	9720	0
532	20230712	113600	26874760	9720	9720	9720	9720	0
533	20230712	113500	26874760	9720	9720	9720	9720	0
534	20230712	113400	26874760	9720	9720	9720	9720	0
535	20230712	113300	26874760	9720	9720	9720	9720	0
536	20230712	113200	26874760	9720	9720	9720	9720	1
537	20230712	113100	26865040	9720	9720	9720	9720	0
538	20230712	113000	26865040	9720	9720	9720	9720	1
539	20230712	112900	26855320	9720	9720	9720	9720	0
540	20230712	112800	26855320	9720	9720	9720	9720	0
541	20230712	112700	26855320	9720	9720	9720	9720	1
542	20230712	112600	26845600	9720	9720	9720	9720	0
543	20230712	112500	26845600	9720	9720	9720	9720	2
544	20230712	112400	26826160	9710	9710	9710	9710	0
545	20230712	112300	26826160	9710	9710	9710	9710	5
546	20230712	112200	26777610	9720	9720	9720	9720	65
547	20230712	112100	26145810	9720	9720	9720	9720	0
548	20230712	112000	26145810	9720	9720	9720	9720	2
549	20230712	111900	26126370	9720	9720	9720	9720	0
550	20230712	111800	26126370	9720	9720	9720	9720	0
551	20230712	111700	26126370	9720	9720	9720	9720	33
552	20230712	111600	25805610	9730	9730	9730	9730	10
553	20230712	111500	25708310	9720	9720	9720	9720	22
554	20230712	111400	25494470	9720	9720	9720	9720	0
555	20230712	111300	25494470	9720	9720	9720	9720	9
556	20230712	111200	25406990	9720	9720	9720	9720	7
557	20230712	111100	25338950	9720	9720	9720	9720	0
558	20230712	111000	25338950	9720	9720	9720	9720	0
559	20230712	110900	25338950	9720	9720	9720	9720	1
560	20230712	110800	25329230	9720	9720	9720	9720	1
561	20230712	110700	25319510	9720	9720	9720	9720	0
562	20230712	110600	25319510	9720	9720	9720	9720	0
563	20230712	110500	25319510	9720	9720	9720	9720	2
564	20230712	110400	25300070	9720	9720	9720	9720	0
565	20230712	110300	25300070	9720	9720	9720	9720	0
566	20230712	110200	25300070	9720	9720	9720	9720	0
567	20230712	110100	25300070	9720	9720	9720	9720	1
568	20230712	110000	25290350	9720	9720	9720	9720	31
569	20230712	105900	24989030	9720	9720	9720	9720	0
570	20230712	105800	24989030	9720	9720	9720	9720	0
571	20230712	105700	24989030	9720	9720	9720	9720	0
572	20230712	105600	24989030	9720	9720	9720	9720	0
573	20230712	105500	24989030	9720	9720	9720	9720	0
574	20230712	105400	24989030	9720	9720	9720	9720	0
575	20230712	105300	24989030	9720	9720	9720	9720	0
576	20230712	105200	24989030	9720	9720	9720	9720	1
577	20230712	105100	24979310	9720	9720	9720	9720	15
578	20230712	105000	24833510	9720	9720	9720	9720	11
579	20230712	104900	24726590	9720	9720	9720	9720	1
580	20230712	104800	24716870	9720	9720	9720	9720	0
581	20230712	104700	24716870	9720	9720	9720	9720	2
582	20230712	104600	24697430	9720	9720	9720	9720	1
583	20230712	104500	24687710	9720	9720	9720	9720	0
584	20230712	104400	24687710	9720	9720	9720	9720	0
585	20230712	104300	24687710	9720	9720	9720	9720	0
586	20230712	104200	24687710	9720	9720	9720	9720	2
587	20230712	104100	24668270	9720	9720	9720	9720	0
588	20230712	104000	24668270	9720	9720	9720	9720	0
589	20230712	103900	24668270	9720	9720	9720	9720	3
590	20230712	103800	24639110	9710	9710	9710	9710	0
591	20230712	103700	24639110	9710	9710	9710	9710	0
592	20230712	103600	24639110	9710	9710	9710	9710	0
593	20230712	103500	24639110	9710	9710	9710	9710	0
594	20230712	103400	24639110	9710	9710	9710	9710	0
595	20230712	103300	24639110	9710	9710	9710	9710	5
596	20230712	103200	24590560	9720	9720	9720	9720	1
597	20230712	103100	24580840	9720	9720	9720	9720	0
598	20230712	103000	24580840	9720	9720	9720	9720	0
599	20230712	102900	24580840	9720	9720	9720	9720	5
600	20230712	102800	24532240	9700	9700	9700	9700	0
601	20230712	102700	24532240	9700	9700	9700	9700	0
602	20230712	102600	24532240	9700	9700	9700	9700	0
603	20230712	102500	24532240	9700	9700	9700	9700	0
604	20230712	102400	24532240	9700	9700	9700	9700	0
605	20230712	102300	24532240	9700	9700	9700	9700	0
606	20230712	102200	24532240	9700	9700	9700	9700	0
607	20230712	102100	24532240	9700	9700	9700	9700	0
608	20230712	102000	24532240	9700	9700	9700	9700	0
609	20230712	101900	24532240	9700	9700	9700	9700	5
610	20230712	101800	24483740	9700	9700	9700	9700	10
611	20230712	101700	24386740	9700	9700	9700	9700	0
612	20230712	101600	24386740	9700	9700	9700	9700	0
613	20230712	101500	24386740	9700	9700	9700	9700	0
614	20230712	101400	24386740	9700	9700	9700	9700	0
615	20230712	101300	24386740	9700	9700	9700	9700	0
616	20230712	101200	24386740	9700	9700	9700	9700	0
617	20230712	101100	24386740	9700	9700	9700	9700	0
618	20230712	101000	24386740	9700	9710	9710	9700	32
619	20230712	100900	24076330	9700	9700	9700	9700	0
620	20230712	100800	24076330	9700	9700	9700	9700	55
621	20230712	100700	23542830	9700	9700	9700	9700	20
622	20230712	100600	23348830	9700	9700	9700	9700	0
623	20230712	100500	23348830	9700	9700	9700	9700	1
624	20230712	100400	23339130	9720	9720	9720	9720	0
625	20230712	100300	23339130	9720	9720	9720	9720	0
626	20230712	100200	23339130	9720	9720	9720	9720	0
627	20230712	100100	23339130	9720	9720	9720	9720	0
628	20230712	100000	23339130	9720	9720	9720	9720	1
629	20230712	095900	23329410	9690	9690	9690	9690	0
630	20230712	095800	23329410	9690	9720	9720	9690	385
631	20230712	095700	19593690	9720	9720	9720	9720	0
632	20230712	095600	19593690	9720	9720	9720	9720	0
633	20230712	095500	19593690	9720	9720	9720	9720	0
634	20230712	095400	19593690	9720	9720	9720	9720	0
635	20230712	095300	19593690	9720	9710	9720	9710	16
636	20230712	095200	19438320	9710	9710	9710	9710	0
637	20230712	095100	19438320	9710	9720	9720	9710	14
638	20230712	095000	19302280	9720	9720	9720	9720	2
639	20230712	094900	19282840	9720	9720	9720	9720	155
640	20230712	094800	17776240	9720	9720	9720	9720	0
641	20230712	094700	17776240	9720	9720	9720	9720	0
642	20230712	094600	17776240	9720	9720	9720	9720	0
643	20230712	094500	17776240	9720	9720	9720	9720	0
644	20230712	094400	17776240	9720	9720	9720	9720	9
645	20230712	094300	17688760	9720	9720	9720	9720	1
646	20230712	094200	17679040	9720	9720	9720	9720	0
647	20230712	094100	17679040	9720	9720	9720	9720	0
648	20230712	094000	17679040	9720	9720	9720	9720	4
649	20230712	093900	17640160	9720	9720	9720	9720	1
650	20230712	093800	17630440	9730	9730	9730	9730	9
651	20230712	093700	17542870	9730	9730	9730	9730	6
652	20230712	093600	17484490	9730	9730	9730	9730	0
653	20230712	093500	17484490	9730	9730	9730	9730	4
654	20230712	093400	17445570	9730	9730	9730	9730	0
655	20230712	093300	17445570	9730	9730	9730	9730	5
656	20230712	093200	17396920	9730	9730	9730	9730	30
657	20230712	093100	17105020	9730	9730	9730	9730	17
658	20230712	093000	16939610	9730	9730	9730	9730	1
659	20230712	092900	16929880	9730	9730	9730	9730	0
660	20230712	092800	16929880	9730	9730	9730	9730	2
661	20230712	092700	16910420	9730	9730	9730	9730	0
662	20230712	092600	16910420	9730	9730	9730	9730	0
663	20230712	092500	16910420	9730	9730	9730	9730	0
664	20230712	092400	16910420	9730	9730	9730	9730	0
665	20230712	092300	16910420	9730	9730	9730	9730	0
666	20230712	092200	16910420	9730	9730	9730	9730	2
667	20230712	092100	16890960	9710	9710	9710	9710	0
668	20230712	092000	16890960	9710	9710	9710	9710	0
669	20230712	091900	16890960	9710	9730	9730	9710	25
670	20230712	091800	16648110	9730	9720	9730	9710	131
671	20230712	091700	15375910	9730	9730	9730	9730	14
672	20230712	091600	15239690	9720	9720	9720	9720	0
673	20230712	091500	15239690	9720	9720	9720	9720	6
674	20230712	091400	15181370	9730	9730	9730	9730	0
675	20230712	091300	15181370	9730	9730	9730	9730	5
676	20230712	091200	15132720	9730	9730	9730	9730	1137
677	20230712	091100	4069710	9740	9740	9740	9740	2
678	20230712	091000	4050230	9740	9740	9740	9740	0
679	20230712	090900	4050230	9740	9740	9740	9740	36
680	20230712	090800	3699590	9740	9740	9740	9740	200
681	20230712	090700	1751590	9740	9740	9740	9740	1
682	20230712	090600	1741850	9730	9730	9730	9730	100
683	20230712	090500	768850	9730	9730	9730	9730	43
684	20230712	090400	350460	9730	9730	9730	9730	0
685	20230712	090300	350460	9730	9730	9730	9730	18
686	20230712	090200	175320	9740	9740	9740	9740	0
687	20230712	090100	175320	9740	9740	9740	9740	7
688	20230712	090000	107140	9740	9740	9740	9740	11