KissMeData/304840/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	204400	620063000	9200	9200	9200	9200	1404
3	20230712	204300	620063000	9200	9200	9200	9200	0
4	20230712	204200	620063000	9200	9200	9200	9200	0
5	20230712	204100	620063000	9200	9200	9200	9200	0
6	20230712	204000	620063000	9200	9200	9200	9200	0
7	20230712	203900	620063000	9200	9200	9200	9200	0
8	20230712	203800	620063000	9200	9200	9200	9200	0
9	20230712	203700	620063000	9200	9200	9200	9200	0
10	20230712	203600	620063000	9200	9200	9200	9200	0
11	20230712	203500	620063000	9200	9200	9200	9200	0
12	20230712	203400	620063000	9200	9200	9200	9200	0
13	20230712	203300	620063000	9200	9200	9200	9200	0
14	20230712	203200	620063000	9200	9200	9200	9200	0
15	20230712	203100	620063000	9200	9200	9200	9200	0
16	20230712	203000	620063000	9200	9200	9200	9200	0
17	20230712	202900	620063000	9200	9200	9200	9200	0
18	20230712	202800	620063000	9200	9200	9200	9200	0
19	20230712	202700	620063000	9200	9200	9200	9200	0
20	20230712	202600	620063000	9200	9200	9200	9200	0
21	20230712	202500	620063000	9200	9200	9200	9200	0
22	20230712	202400	620063000	9200	9200	9200	9200	0
23	20230712	202300	620063000	9200	9200	9200	9200	0
24	20230712	202200	620063000	9200	9200	9200	9200	0
25	20230712	202100	620063000	9200	9200	9200	9200	0
26	20230712	202000	620063000	9200	9200	9200	9200	0
27	20230712	201900	620063000	9200	9200	9200	9200	0
28	20230712	201800	620063000	9200	9200	9200	9200	0
29	20230712	201700	620063000	9200	9200	9200	9200	0
30	20230712	201600	620063000	9200	9200	9200	9200	0
31	20230712	201500	620063000	9200	9200	9200	9200	0
32	20230712	201400	620063000	9200	9200	9200	9200	1404
33	20230712	201300	620063000	9200	9200	9200	9200	0
34	20230712	201200	620063000	9200	9200	9200	9200	0
35	20230712	201100	620063000	9200	9200	9200	9200	0
36	20230712	201000	620063000	9200	9200	9200	9200	0
37	20230712	200900	620063000	9200	9200	9200	9200	0
38	20230712	200800	620063000	9200	9200	9200	9200	0
39	20230712	200700	620063000	9200	9200	9200	9200	0
40	20230712	200600	620063000	9200	9200	9200	9200	0
41	20230712	200500	620063000	9200	9200	9200	9200	0
42	20230712	200400	620063000	9200	9200	9200	9200	0
43	20230712	200300	620063000	9200	9200	9200	9200	0
44	20230712	200200	620063000	9200	9200	9200	9200	0
45	20230712	200100	620063000	9200	9200	9200	9200	0
46	20230712	200000	620063000	9200	9200	9200	9200	0
47	20230712	195900	620063000	9200	9200	9200	9200	0
48	20230712	195800	620063000	9200	9200	9200	9200	0
49	20230712	195700	620063000	9200	9200	9200	9200	0
50	20230712	195600	620063000	9200	9200	9200	9200	0
51	20230712	195500	620063000	9200	9200	9200	9200	0
52	20230712	195400	620063000	9200	9200	9200	9200	0
53	20230712	195300	620063000	9200	9200	9200	9200	0
54	20230712	195200	620063000	9200	9200	9200	9200	0
55	20230712	195100	620063000	9200	9200	9200	9200	0
56	20230712	195000	620063000	9200	9200	9200	9200	0
57	20230712	194900	620063000	9200	9200	9200	9200	0
58	20230712	194800	620063000	9200	9200	9200	9200	0
59	20230712	194700	620063000	9200	9200	9200	9200	0
60	20230712	194600	620063000	9200	9200	9200	9200	0
61	20230712	194500	620063000	9200	9200	9200	9200	0
62	20230712	194400	620063000	9200	9200	9200	9200	1404
63	20230712	194300	620063000	9200	9200	9200	9200	0
64	20230712	194200	620063000	9200	9200	9200	9200	0
65	20230712	194100	620063000	9200	9200	9200	9200	0
66	20230712	194000	620063000	9200	9200	9200	9200	0
67	20230712	193900	620063000	9200	9200	9200	9200	0
68	20230712	193800	620063000	9200	9200	9200	9200	0
69	20230712	193700	620063000	9200	9200	9200	9200	0
70	20230712	193600	620063000	9200	9200	9200	9200	0
71	20230712	193500	620063000	9200	9200	9200	9200	0
72	20230712	193400	620063000	9200	9200	9200	9200	0
73	20230712	193300	620063000	9200	9200	9200	9200	0
74	20230712	193200	620063000	9200	9200	9200	9200	0
75	20230712	193100	620063000	9200	9200	9200	9200	0
76	20230712	193000	620063000	9200	9200	9200	9200	0
77	20230712	192900	620063000	9200	9200	9200	9200	0
78	20230712	192800	620063000	9200	9200	9200	9200	0
79	20230712	192700	620063000	9200	9200	9200	9200	0
80	20230712	192600	620063000	9200	9200	9200	9200	0
81	20230712	192500	620063000	9200	9200	9200	9200	0
82	20230712	192400	620063000	9200	9200	9200	9200	0
83	20230712	192300	620063000	9200	9200	9200	9200	0
84	20230712	192200	620063000	9200	9200	9200	9200	0
85	20230712	192100	620063000	9200	9200	9200	9200	0
86	20230712	192000	620063000	9200	9200	9200	9200	0
87	20230712	191900	620063000	9200	9200	9200	9200	0
88	20230712	191800	620063000	9200	9200	9200	9200	0
89	20230712	191700	620063000	9200	9200	9200	9200	0
90	20230712	191600	620063000	9200	9200	9200	9200	0
91	20230712	191500	620063000	9200	9200	9200	9200	0
92	20230712	191400	620063000	9200	9200	9200	9200	1404
93	20230712	191300	620063000	9200	9200	9200	9200	0
94	20230712	191200	620063000	9200	9200	9200	9200	0
95	20230712	191100	620063000	9200	9200	9200	9200	0
96	20230712	191000	620063000	9200	9200	9200	9200	0
97	20230712	190900	620063000	9200	9200	9200	9200	0
98	20230712	190800	620063000	9200	9200	9200	9200	0
99	20230712	190700	620063000	9200	9200	9200	9200	0
100	20230712	190600	620063000	9200	9200	9200	9200	0
101	20230712	190500	620063000	9200	9200	9200	9200	0
102	20230712	190400	620063000	9200	9200	9200	9200	0
103	20230712	190300	620063000	9200	9200	9200	9200	0
104	20230712	190200	620063000	9200	9200	9200	9200	0
105	20230712	190100	620063000	9200	9200	9200	9200	0
106	20230712	190000	620063000	9200	9200	9200	9200	0
107	20230712	185900	620063000	9200	9200	9200	9200	0
108	20230712	185800	620063000	9200	9200	9200	9200	0
109	20230712	185700	620063000	9200	9200	9200	9200	0
110	20230712	185600	620063000	9200	9200	9200	9200	0
111	20230712	185500	620063000	9200	9200	9200	9200	0
112	20230712	185400	620063000	9200	9200	9200	9200	0
113	20230712	185300	620063000	9200	9200	9200	9200	0
114	20230712	185200	620063000	9200	9200	9200	9200	0
115	20230712	185100	620063000	9200	9200	9200	9200	0
116	20230712	185000	620063000	9200	9200	9200	9200	0
117	20230712	184900	620063000	9200	9200	9200	9200	0
118	20230712	184800	620063000	9200	9200	9200	9200	0
119	20230712	184700	620063000	9200	9200	9200	9200	0
120	20230712	184600	620063000	9200	9200	9200	9200	0
121	20230712	184500	620063000	9200	9200	9200	9200	0
122	20230712	184400	620063000	9200	9200	9200	9200	1404
123	20230712	184300	620063000	9200	9200	9200	9200	0
124	20230712	184200	620063000	9200	9200	9200	9200	0
125	20230712	184100	620063000	9200	9200	9200	9200	0
126	20230712	184000	620063000	9200	9200	9200	9200	0
127	20230712	183900	620063000	9200	9200	9200	9200	0
128	20230712	183800	620063000	9200	9200	9200	9200	0
129	20230712	183700	620063000	9200	9200	9200	9200	0
130	20230712	183600	620063000	9200	9200	9200	9200	0
131	20230712	183500	620063000	9200	9200	9200	9200	0
132	20230712	183400	620063000	9200	9200	9200	9200	0
133	20230712	183300	620063000	9200	9200	9200	9200	0
134	20230712	183200	620063000	9200	9200	9200	9200	0
135	20230712	183100	620063000	9200	9200	9200	9200	0
136	20230712	183000	620063000	9200	9200	9200	9200	0
137	20230712	182900	620063000	9200	9200	9200	9200	0
138	20230712	182800	620063000	9200	9200	9200	9200	0
139	20230712	182700	620063000	9200	9200	9200	9200	0
140	20230712	182600	620063000	9200	9200	9200	9200	0
141	20230712	182500	620063000	9200	9200	9200	9200	0
142	20230712	182400	620063000	9200	9200	9200	9200	0
143	20230712	182300	620063000	9200	9200	9200	9200	0
144	20230712	182200	620063000	9200	9200	9200	9200	0
145	20230712	182100	620063000	9200	9200	9200	9200	0
146	20230712	182000	620063000	9200	9200	9200	9200	0
147	20230712	181900	620063000	9200	9200	9200	9200	0
148	20230712	181800	620063000	9200	9200	9200	9200	0
149	20230712	181700	620063000	9200	9200	9200	9200	0
150	20230712	181600	620063000	9200	9200	9200	9200	0
151	20230712	181500	620063000	9200	9200	9200	9200	0
152	20230712	181400	620063000	9200	9200	9200	9200	1404
153	20230712	181300	620063000	9200	9200	9200	9200	0
154	20230712	181200	620063000	9200	9200	9200	9200	0
155	20230712	181100	620063000	9200	9200	9200	9200	0
156	20230712	181000	620063000	9200	9200	9200	9200	0
157	20230712	180900	620063000	9200	9200	9200	9200	0
158	20230712	180800	620063000	9200	9200	9200	9200	0
159	20230712	180700	620063000	9200	9200	9200	9200	0
160	20230712	180600	620063000	9200	9200	9200	9200	0
161	20230712	180500	620063000	9200	9200	9200	9200	0
162	20230712	180400	620063000	9200	9200	9200	9200	0
163	20230712	180300	620063000	9200	9200	9200	9200	0
164	20230712	180200	620063000	9200	9200	9200	9200	0
165	20230712	180100	620063000	9200	9200	9200	9200	0
166	20230712	180000	620063000	9200	9200	9200	9200	0
167	20230712	175900	620063000	9200	9200	9200	9200	0
168	20230712	175800	620063000	9200	9200	9200	9200	0
169	20230712	175700	620063000	9200	9200	9200	9200	0
170	20230712	175600	620063000	9200	9200	9200	9200	0
171	20230712	175500	620063000	9200	9200	9200	9200	0
172	20230712	175400	620063000	9200	9200	9200	9200	0
173	20230712	175300	620063000	9200	9200	9200	9200	0
174	20230712	175200	620063000	9200	9200	9200	9200	0
175	20230712	175100	620063000	9200	9200	9200	9200	0
176	20230712	175000	620063000	9200	9200	9200	9200	0
177	20230712	174900	620063000	9200	9200	9200	9200	0
178	20230712	174800	620063000	9200	9200	9200	9200	0
179	20230712	174700	620063000	9200	9200	9200	9200	0
180	20230712	174600	620063000	9200	9200	9200	9200	0
181	20230712	174500	620063000	9200	9200	9200	9200	0
182	20230712	174400	620063000	9200	9200	9200	9200	1404
183	20230712	174300	620063000	9200	9200	9200	9200	0
184	20230712	174200	620063000	9200	9200	9200	9200	0
185	20230712	174100	620063000	9200	9200	9200	9200	0
186	20230712	174000	620063000	9200	9200	9200	9200	0
187	20230712	173900	620063000	9200	9200	9200	9200	0
188	20230712	173800	620063000	9200	9200	9200	9200	0
189	20230712	173700	620063000	9200	9200	9200	9200	0
190	20230712	173600	620063000	9200	9200	9200	9200	0
191	20230712	173500	620063000	9200	9200	9200	9200	0
192	20230712	173400	620063000	9200	9200	9200	9200	0
193	20230712	173300	620063000	9200	9200	9200	9200	0
194	20230712	173200	620063000	9200	9200	9200	9200	0
195	20230712	173100	620063000	9200	9200	9200	9200	0
196	20230712	173000	620063000	9200	9200	9200	9200	0
197	20230712	172900	620063000	9200	9200	9200	9200	0
198	20230712	172800	620063000	9200	9200	9200	9200	0
199	20230712	172700	620063000	9200	9200	9200	9200	0
200	20230712	172600	620063000	9200	9200	9200	9200	0
201	20230712	172500	620063000	9200	9200	9200	9200	0
202	20230712	172400	620063000	9200	9200	9200	9200	0
203	20230712	172300	620063000	9200	9200	9200	9200	0
204	20230712	172200	620063000	9200	9200	9200	9200	0
205	20230712	172100	620063000	9200	9200	9200	9200	0
206	20230712	172000	620063000	9200	9200	9200	9200	0
207	20230712	171900	620063000	9200	9200	9200	9200	0
208	20230712	171800	620063000	9200	9200	9200	9200	0
209	20230712	171700	620063000	9200	9200	9200	9200	0
210	20230712	171600	620063000	9200	9200	9200	9200	0
211	20230712	171500	620063000	9200	9200	9200	9200	0
212	20230712	171400	620063000	9200	9200	9200	9200	1404
213	20230712	171300	620063000	9200	9200	9200	9200	0
214	20230712	171200	620063000	9200	9200	9200	9200	0
215	20230712	171100	620063000	9200	9200	9200	9200	0
216	20230712	171000	620063000	9200	9200	9200	9200	0
217	20230712	170900	620063000	9200	9200	9200	9200	0
218	20230712	170800	620063000	9200	9200	9200	9200	0
219	20230712	170700	620063000	9200	9200	9200	9200	0
220	20230712	170600	620063000	9200	9200	9200	9200	0
221	20230712	170500	620063000	9200	9200	9200	9200	0
222	20230712	170400	620063000	9200	9200	9200	9200	0
223	20230712	170300	620063000	9200	9200	9200	9200	0
224	20230712	170200	620063000	9200	9200	9200	9200	0
225	20230712	170100	620063000	9200	9200	9200	9200	0
226	20230712	170000	620063000	9200	9200	9200	9200	0
227	20230712	165900	620063000	9200	9200	9200	9200	0
228	20230712	165800	620063000	9200	9200	9200	9200	0
229	20230712	165700	620063000	9200	9200	9200	9200	0
230	20230712	165600	620063000	9200	9200	9200	9200	0
231	20230712	165500	620063000	9200	9200	9200	9200	0
232	20230712	165400	620063000	9200	9200	9200	9200	0
233	20230712	165300	620063000	9200	9200	9200	9200	0
234	20230712	165200	620063000	9200	9200	9200	9200	0
235	20230712	165100	620063000	9200	9200	9200	9200	0
236	20230712	165000	620063000	9200	9200	9200	9200	0
237	20230712	164900	620063000	9200	9200	9200	9200	0
238	20230712	164800	620063000	9200	9200	9200	9200	0
239	20230712	164700	620063000	9200	9200	9200	9200	0
240	20230712	164600	620063000	9200	9200	9200	9200	0
241	20230712	164500	620063000	9200	9200	9200	9200	0
242	20230712	164400	620063000	9200	9200	9200	9200	1404
243	20230712	164300	620063000	9200	9200	9200	9200	0
244	20230712	164200	620063000	9200	9200	9200	9200	0
245	20230712	164100	620063000	9200	9200	9200	9200	0
246	20230712	164000	620063000	9200	9200	9200	9200	0
247	20230712	163900	620063000	9200	9200	9200	9200	0
248	20230712	163800	620063000	9200	9200	9200	9200	0
249	20230712	163700	620063000	9200	9200	9200	9200	0
250	20230712	163600	620063000	9200	9200	9200	9200	0
251	20230712	163500	620063000	9200	9200	9200	9200	0
252	20230712	163400	620063000	9200	9200	9200	9200	0
253	20230712	163300	620063000	9200	9200	9200	9200	0
254	20230712	163200	620063000	9200	9200	9200	9200	0
255	20230712	163100	620063000	9200	9200	9200	9200	0
256	20230712	163000	620063000	9200	9200	9200	9200	0
257	20230712	162900	620063000	9200	9200	9200	9200	0
258	20230712	162800	620063000	9200	9200	9200	9200	0
259	20230712	162700	620063000	9200	9200	9200	9200	0
260	20230712	162600	620063000	9200	9200	9200	9200	0
261	20230712	162500	620063000	9200	9200	9200	9200	0
262	20230712	162400	620063000	9200	9200	9200	9200	0
263	20230712	162300	620063000	9200	9200	9200	9200	0
264	20230712	162200	620063000	9200	9200	9200	9200	0
265	20230712	162100	620063000	9200	9200	9200	9200	0
266	20230712	162000	620063000	9200	9200	9200	9200	0
267	20230712	161900	620063000	9200	9200	9200	9200	0
268	20230712	161800	620063000	9200	9200	9200	9200	0
269	20230712	161700	620063000	9200	9200	9200	9200	0
270	20230712	161600	620063000	9200	9200	9200	9200	0
271	20230712	161500	620063000	9200	9200	9200	9200	0
272	20230712	161400	620063000	9200	9200	9200	9200	1404
273	20230712	161300	620063000	9200	9200	9200	9200	0
274	20230712	161200	620063000	9200	9200	9200	9200	0
275	20230712	161100	620063000	9200	9200	9200	9200	0
276	20230712	161000	620063000	9200	9200	9200	9200	0
277	20230712	160900	620063000	9200	9200	9200	9200	0
278	20230712	160800	620063000	9200	9200	9200	9200	0
279	20230712	160700	620063000	9200	9200	9200	9200	0
280	20230712	160600	620063000	9200	9200	9200	9200	0
281	20230712	160500	620063000	9200	9200	9200	9200	0
282	20230712	160400	620063000	9200	9200	9200	9200	0
283	20230712	160300	620063000	9200	9200	9200	9200	0
284	20230712	160200	620063000	9200	9200	9200	9200	0
285	20230712	160100	620063000	9200	9200	9200	9200	0
286	20230712	160000	620063000	9200	9200	9200	9200	0
287	20230712	155900	620063000	9200	9200	9200	9200	0
288	20230712	155800	620063000	9200	9200	9200	9200	0
289	20230712	155700	620063000	9200	9200	9200	9200	0
290	20230712	155600	620063000	9200	9200	9200	9200	0
291	20230712	155500	620063000	9200	9200	9200	9200	0
292	20230712	155400	620063000	9200	9200	9200	9200	0
293	20230712	155300	620063000	9200	9200	9200	9200	0
294	20230712	155200	620063000	9200	9200	9200	9200	0
295	20230712	155100	620063000	9200	9200	9200	9200	0
296	20230712	155000	620063000	9200	9200	9200	9200	0
297	20230712	154900	620063000	9200	9200	9200	9200	0
298	20230712	154800	620063000	9200	9200	9200	9200	0
299	20230712	154700	620063000	9200	9200	9200	9200	0
300	20230712	154600	620063000	9200	9200	9200	9200	0
301	20230712	154500	620063000	9200	9200	9200	9200	0
302	20230712	154400	620063000	9200	9200	9200	9200	1404
303	20230712	154300	620063000	9200	9200	9200	9200	0
304	20230712	154200	620063000	9200	9200	9200	9200	0
305	20230712	154100	620063000	9200	9200	9200	9200	0
306	20230712	154000	620063000	9200	9200	9200	9200	0
307	20230712	153900	620063000	9200	9200	9200	9200	0
308	20230712	153800	620063000	9200	9200	9200	9200	0
309	20230712	153700	620063000	9200	9200	9200	9200	0
310	20230712	153600	620063000	9200	9200	9200	9200	0
311	20230712	153500	620063000	9200	9200	9200	9200	0
312	20230712	153400	620063000	9200	9200	9200	9200	0
313	20230712	153300	620063000	9200	9200	9200	9200	0
314	20230712	153200	620063000	9200	9200	9200	9200	0
315	20230712	153100	620063000	9200	9200	9200	9200	0
316	20230712	153000	620063000	9200	9200	9200	9200	1404
317	20230712	152900	607146200	9200	9200	9200	9200	0
318	20230712	152800	607146200	9200	9200	9200	9200	0
319	20230712	152700	607146200	9200	9200	9200	9200	0
320	20230712	152600	607146200	9200	9200	9200	9200	0
321	20230712	152500	607146200	9200	9200	9200	9200	0
322	20230712	152400	607146200	9200	9200	9200	9200	0
323	20230712	152300	607146200	9200	9200	9200	9200	0
324	20230712	152200	607146200	9200	9200	9200	9200	0
325	20230712	152100	607146200	9200	9200	9200	9200	0
326	20230712	152000	607146200	9200	9200	9200	9200	0
327	20230712	151900	607146200	9200	9200	9200	9200	14
328	20230712	151800	607017400	9200	9200	9200	9200	500
329	20230712	151700	602417400	9200	9210	9210	9200	640
330	20230712	151600	596528000	9210	9210	9210	9210	34
331	20230712	151500	596214860	9210	9210	9210	9210	56
332	20230712	151400	595699100	9220	9220	9220	9220	0
333	20230712	151300	595699100	9220	9220	9220	9220	0
334	20230712	151200	595699100	9220	9220	9220	9220	0
335	20230712	151100	595699100	9220	9240	9240	9220	1590
336	20230712	151000	581038900	9220	9220	9220	9220	20
337	20230712	150900	580854500	9220	9220	9220	9220	0
338	20230712	150800	580854500	9220	9220	9220	9220	202
339	20230712	150700	578992060	9200	9200	9200	9200	0
340	20230712	150600	578992060	9200	9200	9200	9200	0
341	20230712	150500	578992060	9200	9200	9200	9200	0
342	20230712	150400	578992060	9200	9200	9200	9200	25
343	20230712	150300	578762060	9200	9200	9200	9200	0
344	20230712	150200	578762060	9200	9200	9200	9200	123
345	20230712	150100	577630460	9200	9200	9200	9200	62
346	20230712	150000	577060060	9200	9220	9220	9200	118
347	20230712	145900	575973590	9220	9220	9220	9220	15
348	20230712	145800	575835290	9220	9220	9220	9220	15
349	20230712	145700	575696990	9220	9220	9220	9220	40
350	20230712	145600	575328190	9220	9220	9220	9220	0
351	20230712	145500	575328190	9220	9220	9220	9220	0
352	20230712	145400	575328190	9220	9220	9220	9220	0
353	20230712	145300	575328190	9220	9220	9220	9220	0
354	20230712	145200	575328190	9220	9240	9240	9220	500
355	20230712	145100	570714700	9240	9240	9240	9240	0
356	20230712	145000	570714700	9240	9240	9240	9240	0
357	20230712	144900	570714700	9240	9240	9240	9240	141
358	20230712	144800	569411860	9240	9240	9240	9240	178
359	20230712	144700	567767140	9240	9240	9240	9240	49
360	20230712	144600	567314380	9240	9240	9240	9240	0
361	20230712	144500	567314380	9240	9240	9240	9240	45
362	20230712	144400	566898580	9240	9240	9240	9240	246
363	20230712	144300	564625540	9240	9240	9240	9240	100
364	20230712	144200	563701540	9220	9220	9220	9220	0
365	20230712	144100	563701540	9220	9230	9230	9220	52
366	20230712	144000	563221900	9220	9220	9220	9220	727
367	20230712	143900	556518960	9200	9200	9200	9200	0
368	20230712	143800	556518960	9200	9200	9200	9200	0
369	20230712	143700	556518960	9200	9200	9200	9200	20
370	20230712	143600	556334960	9200	9200	9200	9200	0
371	20230712	143500	556334960	9200	9210	9210	9200	3
372	20230712	143400	556307340	9210	9210	9210	9210	0
373	20230712	143300	556307340	9210	9210	9210	9210	0
374	20230712	143200	556307340	9210	9210	9210	9210	0
375	20230712	143100	556307340	9210	9210	9210	9210	477
376	20230712	143000	551914170	9190	9200	9200	9190	40
377	20230712	142900	551546560	9200	9200	9200	9200	0
378	20230712	142800	551546560	9200	9200	9200	9200	0
379	20230712	142700	551546560	9200	9200	9200	9200	497
380	20230712	142600	546974160	9200	9210	9210	9200	60
381	20230712	142500	546422140	9210	9210	9210	9210	0
382	20230712	142400	546422140	9210	9230	9230	9210	500
383	20230712	142300	541817120	9240	9240	9240	9240	0
384	20230712	142200	541817120	9240	9240	9240	9240	1
385	20230712	142100	541807880	9230	9220	9230	9220	100
386	20230712	142000	540885380	9190	9190	9190	9190	0
387	20230712	141900	540885380	9190	9190	9190	9190	0
388	20230712	141800	540885380	9190	9190	9190	9190	0
389	20230712	141700	540885380	9190	9190	9190	9190	0
390	20230712	141600	540885380	9190	9190	9190	9190	897
391	20230712	141500	532641950	9190	9190	9190	9190	0
392	20230712	141400	532641950	9190	9190	9190	9190	51
393	20230712	141300	532173260	9220	9220	9220	9220	250
394	20230712	141200	529868260	9220	9220	9220	9220	0
395	20230712	141100	529868260	9220	9210	9220	9210	599
396	20230712	141000	524345990	9220	9220	9220	9220	25
397	20230712	140900	524115490	9220	9190	9220	9170	732
398	20230712	140800	517390590	9210	9200	9210	9190	1389
399	20230712	140700	504619900	9200	9200	9200	9200	0
400	20230712	140600	504619900	9200	9200	9200	9200	157
401	20230712	140500	503175500	9210	9210	9210	9210	8
402	20230712	140400	503101820	9220	9230	9230	9220	1532
403	20230712	140300	488976170	9230	9230	9230	9230	41
404	20230712	140200	488597740	9240	9240	9240	9240	344
405	20230712	140100	485419180	9240	9240	9240	9240	0
406	20230712	140000	485419180	9240	9240	9240	9240	0
407	20230712	135900	485419180	9240	9240	9240	9240	84
408	20230712	135800	484643020	9240	9260	9270	9240	444
409	20230712	135700	480531800	9270	9270	9270	9270	0
410	20230712	135600	480531800	9270	9270	9270	9270	0
411	20230712	135500	480531800	9270	9270	9270	9270	0
412	20230712	135400	480531800	9270	9270	9270	9270	0
413	20230712	135300	480531800	9270	9280	9280	9270	579
414	20230712	135200	475163490	9280	9290	9290	9280	9
415	20230712	135100	475079930	9280	9280	9280	9280	0
416	20230712	135000	475079930	9280	9280	9280	9280	1
417	20230712	134900	475070650	9290	9280	9290	9280	99
418	20230712	134800	474151920	9280	9280	9280	9280	1
419	20230712	134700	474142640	9270	9270	9270	9270	3
420	20230712	134600	474114830	9270	9260	9270	9260	1653
421	20230712	134500	458802440	9260	9270	9270	9260	11
422	20230712	134400	458700530	9270	9270	9270	9270	1
423	20230712	134300	458691260	9270	9270	9270	9270	1
424	20230712	134200	458681990	9270	9270	9270	9270	761
425	20230712	134100	451627520	9270	9270	9270	9270	0
426	20230712	134000	451627520	9270	9270	9270	9270	0
427	20230712	133900	451627520	9270	9270	9270	9270	39
428	20230712	133800	451265990	9280	9280	9280	9280	50
429	20230712	133700	450801990	9280	9280	9280	9280	0
430	20230712	133600	450801990	9280	9280	9280	9280	1
431	20230712	133500	450792710	9280	9260	9280	9260	4
432	20230712	133400	450755650	9260	9250	9260	9250	497
433	20230712	133300	446153530	9260	9260	9260	9260	0
434	20230712	133200	446153530	9260	9260	9260	9260	0
435	20230712	133100	446153530	9260	9260	9260	9260	39
436	20230712	133000	445792390	9260	9260	9270	9260	32
437	20230712	132900	445496060	9260	9260	9260	9260	5
438	20230712	132800	445449760	9260	9260	9260	9260	10
439	20230712	132700	445357160	9260	9260	9260	9260	11
440	20230712	132600	445255300	9260	9260	9260	9260	100
441	20230712	132500	444329300	9250	9240	9250	9240	448
442	20230712	132400	440185590	9240	9240	9240	9240	0
443	20230712	132300	440185590	9240	9240	9240	9240	0
444	20230712	132200	440185590	9240	9240	9240	9240	1
445	20230712	132100	440176350	9240	9240	9240	9240	10
446	20230712	132000	440083950	9240	9240	9240	9240	0
447	20230712	131900	440083950	9240	9190	9240	9190	75
448	20230712	131800	439393230	9190	9190	9190	9190	75
449	20230712	131700	438703980	9210	9210	9210	9210	1
450	20230712	131600	438694770	9210	9210	9210	9210	1
451	20230712	131500	438685560	9190	9230	9230	9190	824
452	20230712	131400	431111180	9210	9210	9210	9210	4
453	20230712	131300	431074340	9210	9210	9210	9210	0
454	20230712	131200	431074340	9210	9220	9220	9210	4
455	20230712	131100	431037470	9220	9220	9220	9220	29
456	20230712	131000	430770090	9220	9210	9220	9210	5
457	20230712	130900	430724030	9220	9210	9220	9210	121
458	20230712	130800	429608610	9200	9200	9200	9200	0
459	20230712	130700	429608610	9200	9200	9200	9200	0
460	20230712	130600	429608610	9200	9200	9200	9200	1
461	20230712	130500	429599410	9200	9200	9200	9200	0
462	20230712	130400	429599410	9200	9180	9210	9180	563
463	20230712	130300	424430840	9180	9180	9180	9180	25
464	20230712	130200	424201340	9170	9170	9170	9170	10
465	20230712	130100	424109640	9180	9180	9180	9180	2
466	20230712	130000	424091280	9170	9170	9170	9170	14
467	20230712	125900	423962900	9200	9200	9200	9200	0
468	20230712	125800	423962900	9200	9200	9200	9200	0
469	20230712	125700	423962900	9200	9200	9200	9200	0
470	20230712	125600	423962900	9200	9200	9200	9200	2
471	20230712	125500	423944500	9200	9200	9200	9200	0
472	20230712	125400	423944500	9200	9200	9200	9200	100
473	20230712	125300	423024500	9230	9230	9230	9230	0
474	20230712	125200	423024500	9230	9230	9230	9230	0
475	20230712	125100	423024500	9230	9210	9230	9200	551
476	20230712	125000	417954750	9240	9240	9240	9240	0
477	20230712	124900	417954750	9240	9240	9240	9240	2
478	20230712	124800	417936270	9240	9240	9240	9240	1
479	20230712	124700	417927030	9170	9200	9200	9170	352
480	20230712	124600	414695720	9210	9240	9240	9210	49
481	20230712	124500	414243970	9240	9240	9240	9240	0
482	20230712	124400	414243970	9240	9240	9240	9240	0
483	20230712	124300	414243970	9240	9210	9240	9200	532
484	20230712	124200	409348530	9210	9220	9220	9210	120
485	20230712	124100	408242760	9220	9240	9240	9220	31
486	20230712	124000	407956730	9240	9240	9240	9240	0
487	20230712	123900	407956730	9240	9240	9240	9240	11
488	20230712	123800	407855090	9260	9260	9260	9260	2
489	20230712	123700	407836570	9270	9260	9270	9260	20
490	20230712	123600	407651280	9260	9270	9270	9260	6
491	20230712	123500	407595670	9270	9230	9270	9230	3
492	20230712	123400	407567940	9220	9220	9220	9220	0
493	20230712	123300	407567940	9220	9220	9230	9210	962
494	20230712	123200	398697660	9220	9230	9230	9220	167
495	20230712	123100	397157090	9290	9260	9290	9250	1103
496	20230712	123000	386953350	9270	9290	9290	9270	113
497	20230712	122900	385903840	9290	9290	9290	9290	1
498	20230712	122800	385894550	9290	9290	9290	9290	0
499	20230712	122700	385894550	9290	9290	9290	9290	0
500	20230712	122600	385894550	9290	9290	9290	9290	0
501	20230712	122500	385894550	9290	9290	9290	9290	10
502	20230712	122400	385801650	9290	9270	9290	9270	203
503	20230712	122300	383917860	9260	9260	9260	9260	21
504	20230712	122200	383723400	9230	9230	9230	9230	51
505	20230712	122100	383252670	9230	9230	9230	9230	1
506	20230712	122000	383243440	9240	9240	9240	9240	323
507	20230712	121900	380258920	9250	9260	9260	9250	742
508	20230712	121800	373390120	9270	9270	9270	9270	0
509	20230712	121700	373390120	9270	9270	9270	9270	20
510	20230712	121600	373204720	9270	9270	9270	9270	0
511	20230712	121500	373204720	9270	9270	9270	9270	1
512	20230712	121400	373195450	9270	9270	9270	9270	0
513	20230712	121300	373195450	9270	9270	9270	9270	1
514	20230712	121200	373186180	9270	9270	9270	9270	51
515	20230712	121100	372713410	9270	9270	9270	9270	9
516	20230712	121000	372629980	9270	9270	9270	9270	51
517	20230712	120900	372157210	9280	9280	9280	9280	0
518	20230712	120800	372157210	9280	9280	9280	9280	5
519	20230712	120700	372110810	9280	9270	9280	9270	5
520	20230712	120600	372064420	9280	9280	9280	9280	0
521	20230712	120500	372064420	9280	9280	9280	9280	12
522	20230712	120400	371953060	9280	9280	9280	9280	20
523	20230712	120300	371767460	9280	9280	9280	9280	4
524	20230712	120200	371730340	9280	9260	9280	9260	2
525	20230712	120100	371711800	9260	9260	9260	9260	0
526	20230712	120000	371711800	9260	9260	9260	9260	0
527	20230712	115900	371711800	9260	9260	9260	9260	0
528	20230712	115800	371711800	9260	9260	9260	9260	0
529	20230712	115700	371711800	9260	9260	9260	9260	0
530	20230712	115600	371711800	9260	9260	9260	9260	116
531	20230712	115500	370637640	9280	9280	9280	9280	0
532	20230712	115400	370637640	9280	9270	9280	9270	2
533	20230712	115300	370619090	9260	9260	9260	9260	0
534	20230712	115200	370619090	9260	9260	9260	9260	0
535	20230712	115100	370619090	9260	9270	9270	9260	2
536	20230712	115000	370600560	9270	9260	9270	9260	51
537	20230712	114900	370128200	9250	9250	9250	9250	0
538	20230712	114800	370128200	9250	9240	9250	9240	147
539	20230712	114700	368769720	9230	9230	9230	9230	0
540	20230712	114600	368769720	9230	9230	9230	9230	14
541	20230712	114500	368640500	9230	9220	9230	9220	13
542	20230712	114400	368520630	9220	9210	9220	9210	250
543	20230712	114300	366218120	9210	9210	9210	9210	8
544	20230712	114200	366144440	9210	9210	9210	9210	0
545	20230712	114100	366144440	9210	9210	9210	9210	1
546	20230712	114000	366135230	9190	9190	9190	9190	0
547	20230712	113900	366135230	9190	9190	9190	9190	0
548	20230712	113800	366135230	9190	9190	9190	9190	0
549	20230712	113700	366135230	9190	9190	9190	9190	539
550	20230712	113600	361181820	9190	9190	9190	9190	0
551	20230712	113500	361181820	9190	9190	9190	9190	528
552	20230712	113400	356329500	9190	9190	9190	9190	0
553	20230712	113300	356329500	9190	9200	9200	9190	35
554	20230712	113200	356007750	9190	9190	9190	9190	0
555	20230712	113100	356007750	9190	9190	9190	9190	0
556	20230712	113000	356007750	9190	9190	9190	9190	0
557	20230712	112900	356007750	9190	9190	9190	9190	0
558	20230712	112800	356007750	9190	9190	9190	9190	0
559	20230712	112700	356007750	9190	9190	9190	9190	0
560	20230712	112600	356007750	9190	9190	9190	9190	0
561	20230712	112500	356007750	9190	9190	9190	9190	1111
562	20230712	112400	345797660	9190	9190	9190	9190	1
563	20230712	112300	345788470	9190	9190	9190	9190	1
564	20230712	112200	345779280	9190	9190	9190	9190	298
565	20230712	112100	343040660	9190	9190	9190	9190	100
566	20230712	112000	342121660	9180	9180	9180	9180	80
567	20230712	111900	341387260	9180	9160	9180	9160	5224
568	20230712	111800	293534740	9160	9160	9160	9160	0
569	20230712	111700	293534740	9160	9160	9160	9160	254
570	20230712	111600	291208100	9160	9160	9160	9160	5
571	20230712	111500	291162300	9170	9170	9170	9170	0
572	20230712	111400	291162300	9170	9180	9180	9170	995
573	20230712	111300	282034170	9180	9180	9180	9180	5
574	20230712	111200	281988270	9190	9190	9190	9190	0
575	20230712	111100	281988270	9190	9190	9190	9190	56
576	20230712	111000	281473630	9180	9190	9190	9180	101
577	20230712	110900	280546410	9190	9190	9190	9190	0
578	20230712	110800	280546410	9190	9190	9190	9190	40
579	20230712	110700	280178810	9190	9170	9190	9170	742
580	20230712	110600	273359890	9190	9190	9190	9190	1
581	20230712	110500	273350700	9190	9190	9190	9190	0
582	20230712	110400	273350700	9190	9190	9190	9190	0
583	20230712	110300	273350700	9190	9190	9190	9190	0
584	20230712	110200	273350700	9190	9190	9190	9190	0
585	20230712	110100	273350700	9190	9190	9190	9190	0
586	20230712	110000	273350700	9190	9190	9190	9190	0
587	20230712	105900	273350700	9190	9190	9190	9190	149
588	20230712	105800	271981390	9180	9180	9180	9180	0
589	20230712	105700	271981390	9180	9180	9180	9180	0
590	20230712	105600	271981390	9180	9180	9180	9180	1
591	20230712	105500	271972210	9180	9170	9180	9170	190
592	20230712	105400	270229110	9160	9150	9160	9150	3124
593	20230712	105300	241643780	9150	9160	9160	9150	300
594	20230712	105200	238898320	9170	9170	9170	9170	0
595	20230712	105100	238898320	9170	9170	9170	9170	0
596	20230712	105000	238898320	9170	9170	9170	9170	0
597	20230712	104900	238898320	9170	9170	9170	9170	47
598	20230712	104800	238467330	9170	9180	9180	9170	14
599	20230712	104700	238338820	9180	9180	9180	9180	1
600	20230712	104600	238329640	9180	9180	9180	9180	20
601	20230712	104500	238146040	9190	9190	9190	9190	20
602	20230712	104400	237962240	9200	9200	9200	9200	0
603	20230712	104300	237962240	9200	9200	9200	9200	0
604	20230712	104200	237962240	9200	9200	9200	9200	0
605	20230712	104100	237962240	9200	9200	9200	9200	1
606	20230712	104000	237953040	9200	9200	9200	9200	0
607	20230712	103900	237953040	9200	9170	9200	9170	390
608	20230712	103800	234370730	9170	9170	9170	9170	0
609	20230712	103700	234370730	9170	9170	9170	9170	2
610	20230712	103600	234352390	9130	9160	9160	9130	872
611	20230712	103500	226384880	9160	9160	9160	9160	0
612	20230712	103400	226384880	9160	9160	9160	9160	0
613	20230712	103300	226384880	9160	9160	9160	9160	0
614	20230712	103200	226384880	9160	9160	9160	9160	0
615	20230712	103100	226384880	9160	9160	9160	9160	4
616	20230712	103000	226348240	9160	9160	9160	9160	0
617	20230712	102900	226348240	9160	9160	9160	9160	0
618	20230712	102800	226348240	9160	9160	9160	9160	0
619	20230712	102700	226348240	9160	9170	9170	9160	39
620	20230712	102600	225990910	9170	9170	9170	9170	5
621	20230712	102500	225945060	9160	9140	9160	9140	134
622	20230712	102400	224718460	9140	9140	9140	9140	0
623	20230712	102300	224718460	9140	9140	9140	9140	0
624	20230712	102200	224718460	9140	9140	9140	9140	0
625	20230712	102100	224718460	9140	9150	9150	9140	369
626	20230712	102000	221345790	9170	9170	9170	9170	0
627	20230712	101900	221345790	9170	9170	9170	9170	10
628	20230712	101800	221254090	9170	9170	9170	9170	0
629	20230712	101700	221254090	9170	9170	9170	9170	2
630	20230712	101600	221235750	9170	9170	9170	9170	0
631	20230712	101500	221235750	9170	9170	9170	9170	2
632	20230712	101400	221217410	9140	9140	9140	9140	1
633	20230712	101300	221208270	9140	9140	9140	9140	2
634	20230712	101200	221189990	9130	9130	9130	9130	0
635	20230712	101100	221189990	9130	9140	9140	9130	976
636	20230712	101000	212274380	9140	9140	9140	9140	50
637	20230712	100900	211817380	9160	9160	9160	9160	0
638	20230712	100800	211817380	9160	9160	9160	9160	0
639	20230712	100700	211817380	9160	9150	9160	9140	219
640	20230712	100600	209812960	9150	9150	9150	9150	26
641	20230712	100500	209575060	9170	9170	9170	9170	40
642	20230712	100400	209208260	9170	9170	9170	9170	1
643	20230712	100300	209199090	9140	9140	9140	9140	0
644	20230712	100200	209199090	9140	9140	9140	9140	0
645	20230712	100100	209199090	9140	9140	9140	9140	0
646	20230712	100000	209199090	9140	9140	9140	9140	1
647	20230712	095900	209189950	9140	9160	9160	9140	1376
648	20230712	095800	196604430	9160	9160	9160	9160	289
649	20230712	095700	193957190	9160	9160	9160	9160	0
650	20230712	095600	193957190	9160	9160	9160	9160	0
651	20230712	095500	193957190	9160	9160	9160	9160	0
652	20230712	095400	193957190	9160	9160	9160	9160	4
653	20230712	095300	193920550	9160	9160	9160	9160	0
654	20230712	095200	193920550	9160	9170	9170	9160	11
655	20230712	095100	193819690	9160	9150	9160	9150	1515
656	20230712	095000	179955990	9160	9160	9160	9160	100
657	20230712	094900	179039990	9150	9150	9150	9150	72
658	20230712	094800	178381190	9160	9160	9160	9160	481
659	20230712	094700	173975230	9170	9160	9170	9160	21
660	20230712	094600	173782790	9170	9170	9170	9170	200
661	20230712	094500	171948790	9170	9170	9170	9170	100
662	20230712	094400	171031790	9170	9170	9170	9170	1
663	20230712	094300	171022620	9180	9180	9180	9180	0
664	20230712	094200	171022620	9180	9180	9180	9180	0
665	20230712	094100	171022620	9180	9180	9180	9180	0
666	20230712	094000	171022620	9180	9180	9180	9180	16
667	20230712	093900	170875740	9180	9180	9180	9180	0
668	20230712	093800	170875740	9180	9180	9180	9180	2
669	20230712	093700	170857380	9210	9210	9210	9210	1
670	20230712	093600	170848170	9210	9210	9210	9210	0
671	20230712	093500	170848170	9210	9230	9230	9190	344
672	20230712	093400	167683290	9230	9190	9230	9190	106
673	20230712	093300	166705110	9170	9150	9170	9150	1034
674	20230712	093200	157230140	9150	9150	9150	9150	113
675	20230712	093100	156196190	9150	9150	9150	9150	12
676	20230712	093000	156086390	9130	9140	9140	9130	2217
677	20230712	092900	135844160	9140	9130	9140	9130	186
678	20230712	092800	134145720	9130	9140	9140	9130	530
679	20230712	092700	129302540	9140	9140	9140	9140	0
680	20230712	092600	129302540	9140	9140	9140	9140	720
681	20230712	092500	122721740	9140	9140	9140	9140	110
682	20230712	092400	121716340	9130	9140	9140	9130	70
683	20230712	092300	121077230	9130	9170	9170	9130	1621
684	20230712	092200	106245430	9170	9190	9190	9170	652
685	20230712	092100	100253960	9200	9210	9210	9200	76
686	20230712	092000	99554730	9230	9230	9230	9230	0
687	20230712	091900	99554730	9230	9240	9240	9230	4
688	20230712	091800	99517800	9240	9230	9240	9230	200
689	20230712	091700	97670800	9230	9230	9230	9230	163
690	20230712	091600	96166310	9230	9240	9240	9230	102
691	20230712	091500	95223850	9240	9240	9240	9240	1
692	20230712	091400	95214610	9170	9180	9180	9160	638
693	20230712	091300	89363310	9220	9290	9290	9190	1565
694	20230712	091200	74953600	9260	9300	9300	9260	856
695	20230712	091100	67023000	9300	9300	9300	9300	505
696	20230712	091000	62326500	9190	9190	9190	9190	5
697	20230712	090900	62280550	9190	9170	9190	9170	922
698	20230712	090800	53823260	9170	9170	9170	9170	334
699	20230712	090700	50760480	9160	9160	9160	9160	2
700	20230712	090600	50742160	9130	9170	9170	9130	882
701	20230712	090500	42661620	9200	9260	9260	9170	1456
702	20230712	090400	29204060	9260	9260	9260	9260	101
703	20230712	090300	28268800	9260	9260	9260	9260	1
704	20230712	090200	28259540	9250	9250	9250	9250	920
705	20230712	090100	19749540	9260	9260	9260	9250	1742
706	20230712	090000	3620660	9260	9260	9260	9260	391