KissMeData/106080/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195800	1305916930	9700	9700	9700	9700	2127
3	20230712	195700	1305916930	9700	9700	9700	9700	0
4	20230712	195600	1305916930	9700	9700	9700	9700	0
5	20230712	195500	1305916930	9700	9700	9700	9700	0
6	20230712	195400	1305916930	9700	9700	9700	9700	0
7	20230712	195300	1305916930	9700	9700	9700	9700	0
8	20230712	195200	1305916930	9700	9700	9700	9700	0
9	20230712	195100	1305916930	9700	9700	9700	9700	0
10	20230712	195000	1305916930	9700	9700	9700	9700	0
11	20230712	194900	1305916930	9700	9700	9700	9700	0
12	20230712	194800	1305916930	9700	9700	9700	9700	0
13	20230712	194700	1305916930	9700	9700	9700	9700	0
14	20230712	194600	1305916930	9700	9700	9700	9700	0
15	20230712	194500	1305916930	9700	9700	9700	9700	0
16	20230712	194400	1305916930	9700	9700	9700	9700	0
17	20230712	194300	1305916930	9700	9700	9700	9700	0
18	20230712	194200	1305916930	9700	9700	9700	9700	0
19	20230712	194100	1305916930	9700	9700	9700	9700	0
20	20230712	194000	1305916930	9700	9700	9700	9700	0
21	20230712	193900	1305916930	9700	9700	9700	9700	0
22	20230712	193800	1305916930	9700	9700	9700	9700	0
23	20230712	193700	1305916930	9700	9700	9700	9700	0
24	20230712	193600	1305916930	9700	9700	9700	9700	0
25	20230712	193500	1305916930	9700	9700	9700	9700	0
26	20230712	193400	1305916930	9700	9700	9700	9700	0
27	20230712	193300	1305916930	9700	9700	9700	9700	0
28	20230712	193200	1305916930	9700	9700	9700	9700	0
29	20230712	193100	1305916930	9700	9700	9700	9700	0
30	20230712	193000	1305916930	9700	9700	9700	9700	0
31	20230712	192900	1305916930	9700	9700	9700	9700	0
32	20230712	192800	1305916930	9700	9700	9700	9700	2127
33	20230712	192700	1305916930	9700	9700	9700	9700	0
34	20230712	192600	1305916930	9700	9700	9700	9700	0
35	20230712	192500	1305916930	9700	9700	9700	9700	0
36	20230712	192400	1305916930	9700	9700	9700	9700	0
37	20230712	192300	1305916930	9700	9700	9700	9700	0
38	20230712	192200	1305916930	9700	9700	9700	9700	0
39	20230712	192100	1305916930	9700	9700	9700	9700	0
40	20230712	192000	1305916930	9700	9700	9700	9700	0
41	20230712	191900	1305916930	9700	9700	9700	9700	0
42	20230712	191800	1305916930	9700	9700	9700	9700	0
43	20230712	191700	1305916930	9700	9700	9700	9700	0
44	20230712	191600	1305916930	9700	9700	9700	9700	0
45	20230712	191500	1305916930	9700	9700	9700	9700	0
46	20230712	191400	1305916930	9700	9700	9700	9700	0
47	20230712	191300	1305916930	9700	9700	9700	9700	0
48	20230712	191200	1305916930	9700	9700	9700	9700	0
49	20230712	191100	1305916930	9700	9700	9700	9700	0
50	20230712	191000	1305916930	9700	9700	9700	9700	0
51	20230712	190900	1305916930	9700	9700	9700	9700	0
52	20230712	190800	1305916930	9700	9700	9700	9700	0
53	20230712	190700	1305916930	9700	9700	9700	9700	0
54	20230712	190600	1305916930	9700	9700	9700	9700	0
55	20230712	190500	1305916930	9700	9700	9700	9700	0
56	20230712	190400	1305916930	9700	9700	9700	9700	0
57	20230712	190300	1305916930	9700	9700	9700	9700	0
58	20230712	190200	1305916930	9700	9700	9700	9700	0
59	20230712	190100	1305916930	9700	9700	9700	9700	0
60	20230712	190000	1305916930	9700	9700	9700	9700	0
61	20230712	185900	1305916930	9700	9700	9700	9700	0
62	20230712	185800	1305916930	9700	9700	9700	9700	2127
63	20230712	185700	1305916930	9700	9700	9700	9700	0
64	20230712	185600	1305916930	9700	9700	9700	9700	0
65	20230712	185500	1305916930	9700	9700	9700	9700	0
66	20230712	185400	1305916930	9700	9700	9700	9700	0
67	20230712	185300	1305916930	9700	9700	9700	9700	0
68	20230712	185200	1305916930	9700	9700	9700	9700	0
69	20230712	185100	1305916930	9700	9700	9700	9700	0
70	20230712	185000	1305916930	9700	9700	9700	9700	0
71	20230712	184900	1305916930	9700	9700	9700	9700	0
72	20230712	184800	1305916930	9700	9700	9700	9700	0
73	20230712	184700	1305916930	9700	9700	9700	9700	0
74	20230712	184600	1305916930	9700	9700	9700	9700	0
75	20230712	184500	1305916930	9700	9700	9700	9700	0
76	20230712	184400	1305916930	9700	9700	9700	9700	0
77	20230712	184300	1305916930	9700	9700	9700	9700	0
78	20230712	184200	1305916930	9700	9700	9700	9700	0
79	20230712	184100	1305916930	9700	9700	9700	9700	0
80	20230712	184000	1305916930	9700	9700	9700	9700	0
81	20230712	183900	1305916930	9700	9700	9700	9700	0
82	20230712	183800	1305916930	9700	9700	9700	9700	0
83	20230712	183700	1305916930	9700	9700	9700	9700	0
84	20230712	183600	1305916930	9700	9700	9700	9700	0
85	20230712	183500	1305916930	9700	9700	9700	9700	0
86	20230712	183400	1305916930	9700	9700	9700	9700	0
87	20230712	183300	1305916930	9700	9700	9700	9700	0
88	20230712	183200	1305916930	9700	9700	9700	9700	0
89	20230712	183100	1305916930	9700	9700	9700	9700	0
90	20230712	183000	1305916930	9700	9700	9700	9700	0
91	20230712	182900	1305916930	9700	9700	9700	9700	0
92	20230712	182800	1305916930	9700	9700	9700	9700	2127
93	20230712	182700	1305916930	9700	9700	9700	9700	0
94	20230712	182600	1305916930	9700	9700	9700	9700	0
95	20230712	182500	1305916930	9700	9700	9700	9700	0
96	20230712	182400	1305916930	9700	9700	9700	9700	0
97	20230712	182300	1305916930	9700	9700	9700	9700	0
98	20230712	182200	1305916930	9700	9700	9700	9700	0
99	20230712	182100	1305916930	9700	9700	9700	9700	0
100	20230712	182000	1305916930	9700	9700	9700	9700	0
101	20230712	181900	1305916930	9700	9700	9700	9700	0
102	20230712	181800	1305916930	9700	9700	9700	9700	0
103	20230712	181700	1305916930	9700	9700	9700	9700	0
104	20230712	181600	1305916930	9700	9700	9700	9700	0
105	20230712	181500	1305916930	9700	9700	9700	9700	0
106	20230712	181400	1305916930	9700	9700	9700	9700	0
107	20230712	181300	1305916930	9700	9700	9700	9700	0
108	20230712	181200	1305916930	9700	9700	9700	9700	0
109	20230712	181100	1305916930	9700	9700	9700	9700	0
110	20230712	181000	1305916930	9700	9700	9700	9700	0
111	20230712	180900	1305916930	9700	9700	9700	9700	0
112	20230712	180800	1305916930	9700	9700	9700	9700	0
113	20230712	180700	1305916930	9700	9700	9700	9700	0
114	20230712	180600	1305916930	9700	9700	9700	9700	0
115	20230712	180500	1305916930	9700	9700	9700	9700	0
116	20230712	180400	1305916930	9700	9700	9700	9700	0
117	20230712	180300	1305916930	9700	9700	9700	9700	0
118	20230712	180200	1305916930	9700	9700	9700	9700	0
119	20230712	180100	1305916930	9700	9700	9700	9700	0
120	20230712	180000	1305916930	9700	9700	9700	9700	0
121	20230712	175900	1305916930	9700	9700	9700	9700	0
122	20230712	175800	1305916930	9700	9700	9700	9700	2127
123	20230712	175700	1305916930	9700	9700	9700	9700	0
124	20230712	175600	1305916930	9700	9700	9700	9700	0
125	20230712	175500	1305916930	9700	9700	9700	9700	0
126	20230712	175400	1305916930	9700	9700	9700	9700	0
127	20230712	175300	1305916930	9700	9700	9700	9700	0
128	20230712	175200	1305916930	9700	9700	9700	9700	0
129	20230712	175100	1305916930	9700	9700	9700	9700	0
130	20230712	175000	1305916930	9700	9700	9700	9700	0
131	20230712	174900	1305916930	9700	9700	9700	9700	0
132	20230712	174800	1305916930	9700	9700	9700	9700	0
133	20230712	174700	1305916930	9700	9700	9700	9700	0
134	20230712	174600	1305916930	9700	9700	9700	9700	0
135	20230712	174500	1305916930	9700	9700	9700	9700	0
136	20230712	174400	1305916930	9700	9700	9700	9700	0
137	20230712	174300	1305916930	9700	9700	9700	9700	0
138	20230712	174200	1305916930	9700	9700	9700	9700	0
139	20230712	174100	1305916930	9700	9700	9700	9700	0
140	20230712	174000	1305916930	9700	9700	9700	9700	0
141	20230712	173900	1305916930	9700	9700	9700	9700	0
142	20230712	173800	1305916930	9700	9700	9700	9700	0
143	20230712	173700	1305916930	9700	9700	9700	9700	0
144	20230712	173600	1305916930	9700	9700	9700	9700	0
145	20230712	173500	1305916930	9700	9700	9700	9700	0
146	20230712	173400	1305916930	9700	9700	9700	9700	0
147	20230712	173300	1305916930	9700	9700	9700	9700	0
148	20230712	173200	1305916930	9700	9700	9700	9700	0
149	20230712	173100	1305916930	9700	9700	9700	9700	0
150	20230712	173000	1305916930	9700	9700	9700	9700	0
151	20230712	172900	1305916930	9700	9700	9700	9700	0
152	20230712	172800	1305916930	9700	9700	9700	9700	2127
153	20230712	172700	1305916930	9700	9700	9700	9700	0
154	20230712	172600	1305916930	9700	9700	9700	9700	0
155	20230712	172500	1305916930	9700	9700	9700	9700	0
156	20230712	172400	1305916930	9700	9700	9700	9700	0
157	20230712	172300	1305916930	9700	9700	9700	9700	0
158	20230712	172200	1305916930	9700	9700	9700	9700	0
159	20230712	172100	1305916930	9700	9700	9700	9700	0
160	20230712	172000	1305916930	9700	9700	9700	9700	0
161	20230712	171900	1305916930	9700	9700	9700	9700	0
162	20230712	171800	1305916930	9700	9700	9700	9700	0
163	20230712	171700	1305916930	9700	9700	9700	9700	0
164	20230712	171600	1305916930	9700	9700	9700	9700	0
165	20230712	171500	1305916930	9700	9700	9700	9700	0
166	20230712	171400	1305916930	9700	9700	9700	9700	0
167	20230712	171300	1305916930	9700	9700	9700	9700	0
168	20230712	171200	1305916930	9700	9700	9700	9700	0
169	20230712	171100	1305916930	9700	9700	9700	9700	0
170	20230712	171000	1305916930	9700	9700	9700	9700	0
171	20230712	170900	1305916930	9700	9700	9700	9700	0
172	20230712	170800	1305916930	9700	9700	9700	9700	0
173	20230712	170700	1305916930	9700	9700	9700	9700	0
174	20230712	170600	1305916930	9700	9700	9700	9700	0
175	20230712	170500	1305916930	9700	9700	9700	9700	0
176	20230712	170400	1305916930	9700	9700	9700	9700	0
177	20230712	170300	1305916930	9700	9700	9700	9700	0
178	20230712	170200	1305916930	9700	9700	9700	9700	0
179	20230712	170100	1305916930	9700	9700	9700	9700	0
180	20230712	170000	1305916930	9700	9700	9700	9700	0
181	20230712	165900	1305916930	9700	9700	9700	9700	0
182	20230712	165800	1305916930	9700	9700	9700	9700	2127
183	20230712	165700	1305916930	9700	9700	9700	9700	0
184	20230712	165600	1305916930	9700	9700	9700	9700	0
185	20230712	165500	1305916930	9700	9700	9700	9700	0
186	20230712	165400	1305916930	9700	9700	9700	9700	0
187	20230712	165300	1305916930	9700	9700	9700	9700	0
188	20230712	165200	1305916930	9700	9700	9700	9700	0
189	20230712	165100	1305916930	9700	9700	9700	9700	0
190	20230712	165000	1305916930	9700	9700	9700	9700	0
191	20230712	164900	1305916930	9700	9700	9700	9700	0
192	20230712	164800	1305916930	9700	9700	9700	9700	0
193	20230712	164700	1305916930	9700	9700	9700	9700	0
194	20230712	164600	1305916930	9700	9700	9700	9700	0
195	20230712	164500	1305916930	9700	9700	9700	9700	0
196	20230712	164400	1305916930	9700	9700	9700	9700	0
197	20230712	164300	1305916930	9700	9700	9700	9700	0
198	20230712	164200	1305916930	9700	9700	9700	9700	0
199	20230712	164100	1305916930	9700	9700	9700	9700	0
200	20230712	164000	1305916930	9700	9700	9700	9700	0
201	20230712	163900	1305916930	9700	9700	9700	9700	0
202	20230712	163800	1305916930	9700	9700	9700	9700	0
203	20230712	163700	1305916930	9700	9700	9700	9700	0
204	20230712	163600	1305916930	9700	9700	9700	9700	0
205	20230712	163500	1305916930	9700	9700	9700	9700	0
206	20230712	163400	1305916930	9700	9700	9700	9700	0
207	20230712	163300	1305916930	9700	9700	9700	9700	0
208	20230712	163200	1305916930	9700	9700	9700	9700	0
209	20230712	163100	1305916930	9700	9700	9700	9700	0
210	20230712	163000	1305916930	9700	9700	9700	9700	0
211	20230712	162900	1305916930	9700	9700	9700	9700	0
212	20230712	162800	1305916930	9700	9700	9700	9700	2127
213	20230712	162700	1305916930	9700	9700	9700	9700	0
214	20230712	162600	1305916930	9700	9700	9700	9700	0
215	20230712	162500	1305916930	9700	9700	9700	9700	0
216	20230712	162400	1305916930	9700	9700	9700	9700	0
217	20230712	162300	1305916930	9700	9700	9700	9700	0
218	20230712	162200	1305916930	9700	9700	9700	9700	0
219	20230712	162100	1305916930	9700	9700	9700	9700	0
220	20230712	162000	1305916930	9700	9700	9700	9700	0
221	20230712	161900	1305916930	9700	9700	9700	9700	0
222	20230712	161800	1305916930	9700	9700	9700	9700	0
223	20230712	161700	1305916930	9700	9700	9700	9700	0
224	20230712	161600	1305916930	9700	9700	9700	9700	0
225	20230712	161500	1305916930	9700	9700	9700	9700	0
226	20230712	161400	1305916930	9700	9700	9700	9700	0
227	20230712	161300	1305916930	9700	9700	9700	9700	0
228	20230712	161200	1305916930	9700	9700	9700	9700	0
229	20230712	161100	1305916930	9700	9700	9700	9700	0
230	20230712	161000	1305916930	9700	9700	9700	9700	0
231	20230712	160900	1305916930	9700	9700	9700	9700	0
232	20230712	160800	1305916930	9700	9700	9700	9700	0
233	20230712	160700	1305916930	9700	9700	9700	9700	0
234	20230712	160600	1305916930	9700	9700	9700	9700	0
235	20230712	160500	1305916930	9700	9700	9700	9700	0
236	20230712	160400	1305916930	9700	9700	9700	9700	0
237	20230712	160300	1305916930	9700	9700	9700	9700	0
238	20230712	160200	1305916930	9700	9700	9700	9700	0
239	20230712	160100	1305916930	9700	9700	9700	9700	0
240	20230712	160000	1305916930	9700	9700	9700	9700	0
241	20230712	155900	1305916930	9700	9700	9700	9700	0
242	20230712	155800	1305916930	9700	9700	9700	9700	2127
243	20230712	155700	1305916930	9700	9700	9700	9700	0
244	20230712	155600	1305916930	9700	9700	9700	9700	0
245	20230712	155500	1305916930	9700	9700	9700	9700	0
246	20230712	155400	1305916930	9700	9700	9700	9700	0
247	20230712	155300	1305916930	9700	9700	9700	9700	0
248	20230712	155200	1305916930	9700	9700	9700	9700	0
249	20230712	155100	1305916930	9700	9700	9700	9700	0
250	20230712	155000	1305916930	9700	9700	9700	9700	0
251	20230712	154900	1305916930	9700	9700	9700	9700	0
252	20230712	154800	1305916930	9700	9700	9700	9700	0
253	20230712	154700	1305916930	9700	9700	9700	9700	0
254	20230712	154600	1305916930	9700	9700	9700	9700	0
255	20230712	154500	1305916930	9700	9700	9700	9700	0
256	20230712	154400	1305916930	9700	9700	9700	9700	0
257	20230712	154300	1305916930	9700	9700	9700	9700	0
258	20230712	154200	1305916930	9700	9700	9700	9700	0
259	20230712	154100	1305916930	9700	9700	9700	9700	0
260	20230712	154000	1305916930	9700	9700	9700	9700	0
261	20230712	153900	1305916930	9700	9700	9700	9700	0
262	20230712	153800	1305916930	9700	9700	9700	9700	0
263	20230712	153700	1305916930	9700	9700	9700	9700	0
264	20230712	153600	1305916930	9700	9700	9700	9700	0
265	20230712	153500	1305916930	9700	9700	9700	9700	0
266	20230712	153400	1305916930	9700	9700	9700	9700	0
267	20230712	153300	1305916930	9700	9700	9700	9700	0
268	20230712	153200	1305916930	9700	9700	9700	9700	0
269	20230712	153100	1305916930	9700	9700	9700	9700	0
270	20230712	153000	1305916930	9700	9700	9700	9700	2127
271	20230712	152900	1285285030	9800	9800	9800	9800	0
272	20230712	152800	1285285030	9800	9800	9800	9800	0
273	20230712	152700	1285285030	9800	9800	9800	9800	0
274	20230712	152600	1285285030	9800	9800	9800	9800	0
275	20230712	152500	1285285030	9800	9800	9800	9800	0
276	20230712	152400	1285285030	9800	9800	9800	9800	0
277	20230712	152300	1285285030	9800	9800	9800	9800	0
278	20230712	152200	1285285030	9800	9800	9800	9800	0
279	20230712	152100	1285285030	9800	9800	9800	9800	0
280	20230712	152000	1285285030	9800	9800	9800	9800	0
281	20230712	151900	1285285030	9800	9800	9800	9800	97
282	20230712	151800	1284334430	9800	9800	9800	9800	0
283	20230712	151700	1284334430	9800	9800	9800	9800	2
284	20230712	151600	1284314830	9810	9810	9810	9810	0
285	20230712	151500	1284314830	9810	9810	9810	9810	0
286	20230712	151400	1284314830	9810	9810	9810	9810	0
287	20230712	151300	1284314830	9810	9810	9810	9810	0
288	20230712	151200	1284314830	9810	9810	9810	9810	0
289	20230712	151100	1284314830	9810	9810	9810	9810	20
290	20230712	151000	1284118630	9830	9830	9830	9830	0
291	20230712	150900	1284118630	9830	9830	9830	9830	0
292	20230712	150800	1284118630	9830	9780	9830	9770	52
293	20230712	150700	1283610030	9770	9770	9770	9770	1
294	20230712	150600	1283600260	9840	9840	9840	9840	0
295	20230712	150500	1283600260	9840	9840	9840	9840	0
296	20230712	150400	1283600260	9840	9840	9840	9840	0
297	20230712	150300	1283600260	9840	9840	9840	9840	500
298	20230712	150200	1278680260	9840	9840	9840	9840	0
299	20230712	150100	1278680260	9840	9840	9840	9840	0
300	20230712	150000	1278680260	9840	9840	9840	9840	0
301	20230712	145900	1278680260	9840	9740	9840	9740	15
302	20230712	145800	1278534060	9820	9850	9850	9820	210
303	20230712	145700	1276471650	9860	9800	9860	9800	7994
304	20230712	145600	1197793730	9800	9800	9800	9800	0
305	20230712	145500	1197793730	9800	9800	9800	9800	357
306	20230712	145400	1194295130	9800	9800	9800	9800	0
307	20230712	145300	1194295130	9800	9800	9800	9800	654
308	20230712	145200	1187885930	9800	9700	9800	9700	7743
309	20230712	145100	1112099100	9700	9700	9700	9700	5
310	20230712	145000	1112050600	9700	9700	9700	9700	0
311	20230712	144900	1112050600	9700	9700	9700	9700	15
312	20230712	144800	1111905100	9710	9710	9710	9710	0
313	20230712	144700	1111905100	9710	9710	9710	9710	133
314	20230712	144600	1110613670	9710	9720	9720	9710	4092
315	20230712	144500	1070879350	9710	9710	9710	9710	0
316	20230712	144400	1070879350	9710	9650	9710	9650	6542
317	20230712	144300	1007360890	9650	9650	9650	9650	50
318	20230712	144200	1006878390	9640	9650	9650	9640	300
319	20230712	144100	1003986290	9640	9650	9650	9640	135
320	20230712	144000	1002684790	9650	9650	9650	9650	0
321	20230712	143900	1002684790	9650	9660	9660	9650	201
322	20230712	143800	1000745130	9650	9650	9650	9650	0
323	20230712	143700	1000745130	9650	9650	9650	9650	36
324	20230712	143600	1000397730	9650	9660	9660	9650	720
325	20230712	143500	993449270	9690	9690	9690	9690	0
326	20230712	143400	993449270	9690	9690	9690	9690	0
327	20230712	143300	993449270	9690	9690	9690	9690	1
328	20230712	143200	993439580	9650	9650	9650	9650	0
329	20230712	143100	993439580	9650	9650	9650	9650	11
330	20230712	143000	993333430	9660	9670	9670	9660	538
331	20230712	142900	988134970	9670	9670	9670	9670	0
332	20230712	142800	988134970	9670	9670	9670	9670	0
333	20230712	142700	988134970	9670	9670	9670	9670	0
334	20230712	142600	988134970	9670	9670	9670	9670	0
335	20230712	142500	988134970	9670	9670	9670	9670	0
336	20230712	142400	988134970	9670	9670	9670	9670	0
337	20230712	142300	988134970	9670	9670	9670	9670	4
338	20230712	142200	988096290	9670	9670	9670	9670	0
339	20230712	142100	988096290	9670	9670	9670	9670	0
340	20230712	142000	988096290	9670	9670	9670	9670	0
341	20230712	141900	988096290	9670	9670	9670	9670	2
342	20230712	141800	988076950	9670	9670	9670	9670	0
343	20230712	141700	988076950	9670	9670	9670	9670	0
344	20230712	141600	988076950	9670	9670	9670	9670	0
345	20230712	141500	988076950	9670	9670	9670	9670	0
346	20230712	141400	988076950	9670	9670	9670	9670	0
347	20230712	141300	988076950	9670	9670	9670	9670	516
348	20230712	141200	983087230	9670	9670	9670	9670	0
349	20230712	141100	983087230	9670	9680	9680	9670	107
350	20230712	141000	982052040	9670	9670	9670	9670	0
351	20230712	140900	982052040	9670	9670	9670	9670	0
352	20230712	140800	982052040	9670	9670	9670	9670	0
353	20230712	140700	982052040	9670	9670	9670	9670	0
354	20230712	140600	982052040	9670	9670	9670	9670	0
355	20230712	140500	982052040	9670	9670	9670	9670	0
356	20230712	140400	982052040	9670	9670	9670	9670	0
357	20230712	140300	982052040	9670	9670	9670	9670	0
358	20230712	140200	982052040	9670	9670	9670	9670	0
359	20230712	140100	982052040	9670	9670	9670	9670	0
360	20230712	140000	982052040	9670	9670	9670	9670	0
361	20230712	135900	982052040	9670	9670	9670	9670	0
362	20230712	135800	982052040	9670	9670	9670	9670	0
363	20230712	135700	982052040	9670	9670	9670	9670	1
364	20230712	135600	982042370	9680	9680	9680	9680	354
365	20230712	135500	978615650	9680	9680	9680	9680	146
366	20230712	135400	977202370	9680	9680	9680	9680	0
367	20230712	135300	977202370	9680	9680	9680	9680	0
368	20230712	135200	977202370	9680	9680	9680	9680	0
369	20230712	135100	977202370	9680	9680	9680	9680	0
370	20230712	135000	977202370	9680	9680	9680	9680	0
371	20230712	134900	977202370	9680	9680	9680	9680	0
372	20230712	134800	977202370	9680	9680	9680	9680	0
373	20230712	134700	977202370	9680	9680	9680	9680	0
374	20230712	134600	977202370	9680	9680	9680	9680	0
375	20230712	134500	977202370	9680	9680	9680	9680	0
376	20230712	134400	977202370	9680	9680	9680	9680	0
377	20230712	134300	977202370	9680	9680	9680	9680	0
378	20230712	134200	977202370	9680	9680	9680	9680	0
379	20230712	134100	977202370	9680	9680	9680	9680	0
380	20230712	134000	977202370	9680	9680	9680	9680	0
381	20230712	133900	977202370	9680	9680	9680	9680	0
382	20230712	133800	977202370	9680	9680	9680	9680	0
383	20230712	133700	977202370	9680	9700	9700	9660	5368
384	20230712	133600	925163620	9680	9680	9680	9680	419
385	20230712	133500	921107700	9700	9700	9700	9700	2
386	20230712	133400	921088300	9680	9680	9680	9680	0
387	20230712	133300	921088300	9680	9680	9680	9680	0
388	20230712	133200	921088300	9680	9680	9680	9680	262
389	20230712	133100	918552140	9680	9680	9680	9680	0
390	20230712	133000	918552140	9680	9680	9680	9680	0
391	20230712	132900	918552140	9680	9680	9680	9680	0
392	20230712	132800	918552140	9680	9680	9680	9680	15
393	20230712	132700	918406940	9680	9680	9680	9680	0
394	20230712	132600	918406940	9680	9680	9680	9680	0
395	20230712	132500	918406940	9680	9680	9680	9680	0
396	20230712	132400	918406940	9680	9680	9680	9680	0
397	20230712	132300	918406940	9680	9680	9680	9680	0
398	20230712	132200	918406940	9680	9680	9680	9680	1
399	20230712	132100	918397260	9680	9740	9740	9680	1212
400	20230712	132000	906643540	9740	9740	9740	9740	0
401	20230712	131900	906643540	9740	9740	9740	9740	0
402	20230712	131800	906643540	9740	9740	9740	9740	0
403	20230712	131700	906643540	9740	9740	9740	9740	0
404	20230712	131600	906643540	9740	9740	9740	9740	1
405	20230712	131500	906633800	9750	9760	9760	9750	37
406	20230712	131400	906272730	9790	9790	9790	9790	0
407	20230712	131300	906272730	9790	9790	9790	9790	0
408	20230712	131200	906272730	9790	9790	9790	9790	0
409	20230712	131100	906272730	9790	9790	9790	9790	0
410	20230712	131000	906272730	9790	9790	9790	9790	0
411	20230712	130900	906272730	9790	9790	9790	9790	0
412	20230712	130800	906272730	9790	9790	9790	9790	1
413	20230712	130700	906262940	9740	9740	9740	9740	0
414	20230712	130600	906262940	9740	9740	9740	9740	271
415	20230712	130500	903623400	9740	9740	9740	9740	0
416	20230712	130400	903623400	9740	9770	9770	9740	30
417	20230712	130300	903330480	9840	9840	9840	9840	0
418	20230712	130200	903330480	9840	9840	9840	9840	0
419	20230712	130100	903330480	9840	9840	9840	9840	35
420	20230712	130000	902986080	9850	9830	9850	9830	500
421	20230712	125900	898061940	9850	9850	9850	9850	19
422	20230712	125800	897874790	9850	9820	9850	9820	745
423	20230712	125700	890538290	9820	9820	9820	9810	519
424	20230712	125600	885442210	9820	9820	9820	9820	1000
425	20230712	125500	875622210	9820	9820	9820	9820	0
426	20230712	125400	875622210	9820	9820	9820	9820	0
427	20230712	125300	875622210	9820	9820	9820	9820	100
428	20230712	125200	874640210	9850	9850	9850	9850	0
429	20230712	125100	874640210	9850	9850	9850	9850	0
430	20230712	125000	874640210	9850	9850	9850	9850	0
431	20230712	124900	874640210	9850	9860	9860	9850	41
432	20230712	124800	874236350	9860	9710	9860	9710	14773
433	20230712	124700	729112490	9710	9710	9710	9710	0
434	20230712	124600	729112490	9710	9710	9710	9710	172
435	20230712	124500	727442370	9710	9650	9710	9650	3088
436	20230712	124400	697515480	9660	9660	9660	9660	321
437	20230712	124300	694414620	9660	9660	9660	9660	0
438	20230712	124200	694414620	9660	9660	9660	9660	0
439	20230712	124100	694414620	9660	9660	9660	9660	0
440	20230712	124000	694414620	9660	9660	9660	9660	0
441	20230712	123900	694414620	9660	9660	9660	9660	50
442	20230712	123800	693931620	9680	9680	9680	9680	0
443	20230712	123700	693931620	9680	9680	9680	9680	0
444	20230712	123600	693931620	9680	9680	9680	9680	0
445	20230712	123500	693931620	9680	9680	9680	9680	9
446	20230712	123400	693844500	9680	9680	9680	9680	0
447	20230712	123300	693844500	9680	9680	9680	9680	0
448	20230712	123200	693844500	9680	9680	9680	9680	0
449	20230712	123100	693844500	9680	9680	9680	9680	0
450	20230712	123000	693844500	9680	9680	9680	9680	300
451	20230712	122900	690940500	9680	9680	9680	9680	0
452	20230712	122800	690940500	9680	9680	9680	9680	2
453	20230712	122700	690921140	9700	9700	9700	9700	0
454	20230712	122600	690921140	9700	9700	9700	9700	0
455	20230712	122500	690921140	9700	9700	9700	9700	2
456	20230712	122400	690901740	9710	9710	9710	9710	0
457	20230712	122300	690901740	9710	9710	9710	9710	0
458	20230712	122200	690901740	9710	9710	9710	9710	0
459	20230712	122100	690901740	9710	9710	9710	9710	0
460	20230712	122000	690901740	9710	9710	9710	9710	9
461	20230712	121900	690814350	9700	9700	9700	9700	0
462	20230712	121800	690814350	9700	9700	9700	9700	0
463	20230712	121700	690814350	9700	9700	9700	9700	60
464	20230712	121600	690232350	9680	9680	9680	9680	0
465	20230712	121500	690232350	9680	9680	9680	9680	0
466	20230712	121400	690232350	9680	9680	9680	9680	0
467	20230712	121300	690232350	9680	9680	9680	9680	0
468	20230712	121200	690232350	9680	9680	9680	9680	0
469	20230712	121100	690232350	9680	9680	9680	9680	0
470	20230712	121000	690232350	9680	9680	9680	9680	200
471	20230712	120900	688296350	9680	9680	9680	9680	0
472	20230712	120800	688296350	9680	9700	9700	9680	129
473	20230712	120700	687046530	9780	9780	9780	9780	0
474	20230712	120600	687046530	9780	9750	9800	9660	4393
475	20230712	120500	644107400	9630	9680	9750	9630	1002
476	20230712	120400	634360030	9660	9660	9660	9660	0
477	20230712	120300	634360030	9660	9660	9660	9660	1
478	20230712	120200	634350370	9670	9670	9670	9670	0
479	20230712	120100	634350370	9670	9670	9670	9670	0
480	20230712	120000	634350370	9670	9670	9670	9670	3
481	20230712	115900	634321360	9680	9680	9680	9680	100
482	20230712	115800	633353360	9680	9680	9680	9680	0
483	20230712	115700	633353360	9680	9680	9680	9680	0
484	20230712	115600	633353360	9680	9680	9680	9680	0
485	20230712	115500	633353360	9680	9680	9680	9680	25
486	20230712	115400	633111360	9680	9680	9680	9680	0
487	20230712	115300	633111360	9680	9680	9680	9680	0
488	20230712	115200	633111360	9680	9680	9680	9680	1
489	20230712	115100	633101680	9680	9680	9680	9680	0
490	20230712	115000	633101680	9680	9680	9680	9680	0
491	20230712	114900	633101680	9680	9680	9680	9680	0
492	20230712	114800	633101680	9680	9680	9680	9680	0
493	20230712	114700	633101680	9680	9680	9680	9680	0
494	20230712	114600	633101680	9680	9680	9680	9680	0
495	20230712	114500	633101680	9680	9680	9680	9680	0
496	20230712	114400	633101680	9680	9620	9680	9620	1087
497	20230712	114300	622602860	9610	9610	9610	9610	0
498	20230712	114200	622602860	9610	9610	9610	9610	0
499	20230712	114100	622602860	9610	9610	9610	9610	0
500	20230712	114000	622602860	9610	9610	9610	9610	0
501	20230712	113900	622602860	9610	9610	9610	9610	0
502	20230712	113800	622602860	9610	9610	9610	9610	0
503	20230712	113700	622602860	9610	9610	9610	9610	0
504	20230712	113600	622602860	9610	9610	9610	9610	0
505	20230712	113500	622602860	9610	9610	9660	9610	5
506	20230712	113400	622554760	9610	9610	9610	9610	2
507	20230712	113300	622535540	9610	9610	9610	9610	2
508	20230712	113200	622516320	9610	9610	9660	9610	2016
509	20230712	113100	603062250	9610	9610	9610	9610	133
510	20230712	113000	601784120	9610	9610	9610	9610	17
511	20230712	112900	601620750	9620	9620	9620	9620	54
512	20230712	112800	601101270	9620	9620	9620	9620	434
513	20230712	112700	596926190	9620	9630	9630	9620	75
514	20230712	112600	596203960	9660	9660	9660	9660	0
515	20230712	112500	596203960	9660	9660	9660	9660	0
516	20230712	112400	596203960	9660	9660	9660	9660	0
517	20230712	112300	596203960	9660	9660	9660	9660	0
518	20230712	112200	596203960	9660	9660	9660	9660	0
519	20230712	112100	596203960	9660	9660	9660	9660	3
520	20230712	112000	596174980	9660	9660	9660	9660	0
521	20230712	111900	596174980	9660	9660	9660	9660	0
522	20230712	111800	596174980	9660	9660	9660	9660	0
523	20230712	111700	596174980	9660	9660	9660	9660	0
524	20230712	111600	596174980	9660	9660	9660	9660	0
525	20230712	111500	596174980	9660	9660	9660	9660	0
526	20230712	111400	596174980	9660	9660	9660	9660	0
527	20230712	111300	596174980	9660	9660	9660	9660	0
528	20230712	111200	596174980	9660	9660	9660	9660	1
529	20230712	111100	596165320	9620	9620	9620	9620	0
530	20230712	111000	596165320	9620	9620	9620	9620	0
531	20230712	110900	596165320	9620	9630	9630	9620	12
532	20230712	110800	596049860	9660	9660	9660	9660	0
533	20230712	110700	596049860	9660	9660	9660	9660	0
534	20230712	110600	596049860	9660	9660	9660	9660	0
535	20230712	110500	596049860	9660	9660	9660	9660	0
536	20230712	110400	596049860	9660	9660	9660	9660	0
537	20230712	110300	596049860	9660	9660	9660	9660	0
538	20230712	110200	596049860	9660	9660	9660	9660	0
539	20230712	110100	596049860	9660	9660	9660	9660	0
540	20230712	110000	596049860	9660	9660	9660	9660	0
541	20230712	105900	596049860	9660	9660	9660	9660	0
542	20230712	105800	596049860	9660	9660	9660	9660	0
543	20230712	105700	596049860	9660	9660	9660	9660	0
544	20230712	105600	596049860	9660	9660	9660	9660	0
545	20230712	105500	596049860	9660	9660	9660	9660	10
546	20230712	105400	595953260	9660	9660	9660	9660	0
547	20230712	105300	595953260	9660	9660	9660	9660	0
548	20230712	105200	595953260	9660	9660	9660	9660	0
549	20230712	105100	595953260	9660	9660	9660	9660	0
550	20230712	105000	595953260	9660	9660	9660	9660	1
551	20230712	104900	595943600	9630	9630	9630	9630	0
552	20230712	104800	595943600	9630	9630	9630	9630	0
553	20230712	104700	595943600	9630	9630	9630	9630	200
554	20230712	104600	594017600	9630	9630	9630	9630	0
555	20230712	104500	594017600	9630	9630	9630	9630	201
556	20230712	104400	592081970	9630	9630	9630	9630	0
557	20230712	104300	592081970	9630	9630	9630	9630	0
558	20230712	104200	592081970	9630	9630	9630	9630	207
559	20230712	104100	590088560	9630	9630	9630	9630	935
560	20230712	104000	581084510	9620	9620	9620	9620	0
561	20230712	103900	581084510	9620	9620	9620	9620	0
562	20230712	103800	581084510	9620	9620	9620	9620	0
563	20230712	103700	581084510	9620	9620	9620	9620	39
564	20230712	103600	580709330	9620	9620	9620	9620	0
565	20230712	103500	580709330	9620	9620	9620	9620	10
566	20230712	103400	580613130	9610	9610	9610	9610	0
567	20230712	103300	580613130	9610	9670	9670	9610	1070
568	20230712	103200	570289760	9670	9670	9670	9670	0
569	20230712	103100	570289760	9670	9670	9670	9670	0
570	20230712	103000	570289760	9670	9670	9670	9670	0
571	20230712	102900	570289760	9670	9670	9670	9670	169
572	20230712	102800	568655530	9670	9670	9670	9670	0
573	20230712	102700	568655530	9670	9670	9670	9670	31
574	20230712	102600	568355760	9670	9670	9670	9670	7
575	20230712	102500	568288070	9670	9670	9670	9670	0
576	20230712	102400	568288070	9670	9670	9670	9670	0
577	20230712	102300	568288070	9670	9670	9670	9670	0
578	20230712	102200	568288070	9670	9670	9670	9660	22
579	20230712	102100	568075530	9680	9690	9690	9680	515
580	20230712	102000	563089920	9680	9700	9700	9680	90
581	20230712	101900	562217440	9700	9700	9700	9700	0
582	20230712	101800	562217440	9700	9700	9700	9700	1
583	20230712	101700	562207740	9700	9700	9700	9700	603
584	20230712	101600	556358640	9700	9700	9700	9700	165
585	20230712	101500	554758140	9700	9700	9700	9700	0
586	20230712	101400	554758140	9700	9750	9750	9700	178
587	20230712	101300	553023240	9750	9750	9750	9750	738
588	20230712	101200	545827740	9750	9770	9770	9750	1604
589	20230712	101100	530184740	9780	9780	9780	9780	205
590	20230712	101000	528179840	9820	9820	9820	9820	3
591	20230712	100900	528150380	9820	9780	9820	9780	7039
592	20230712	100800	459178010	9780	9760	9780	9760	218
593	20230712	100700	457049970	9760	9760	9760	9760	0
594	20230712	100600	457049970	9760	9760	9760	9760	0
595	20230712	100500	457049970	9760	9750	9760	9750	527
596	20230712	100400	451906720	9750	9750	9750	9750	309
597	20230712	100300	448893970	9760	9750	9760	9750	14
598	20230712	100200	448757430	9750	9750	9750	9750	0
599	20230712	100100	448757430	9750	9750	9750	9750	0
600	20230712	100000	448757430	9750	9750	9750	9750	36
601	20230712	095900	448406430	9750	9750	9750	9750	0
602	20230712	095800	448406430	9750	9750	9750	9750	0
603	20230712	095700	448406430	9750	9750	9750	9750	0
604	20230712	095600	448406430	9750	9790	9790	9750	124
605	20230712	095500	447193220	9800	9760	9800	9760	1050
606	20230712	095400	436910780	9750	9750	9750	9750	1
607	20230712	095300	436901030	9790	9790	9790	9790	0
608	20230712	095200	436901030	9790	9740	9790	9740	2230
609	20230712	095100	415112350	9690	9660	9690	9660	159
610	20230712	095000	413571700	9680	9670	9680	9670	210
611	20230712	094900	411539970	9630	9680	9680	9630	1536
612	20230712	094800	396724620	9730	9760	9760	9700	341
613	20230712	094700	393410060	9700	9800	9800	9700	181
614	20230712	094600	391648240	9810	9770	9810	9770	843
615	20230712	094500	383383730	9780	9840	9840	9780	1318
616	20230712	094400	370421160	9840	9830	9850	9790	5483
617	20230712	094300	316488120	9840	9840	9860	9830	2043
618	20230712	094200	296387200	9830	9790	9830	9780	1568
619	20230712	094100	280998010	9790	9790	9790	9780	824
620	20230712	094000	272931170	9800	9610	9800	9610	7634
621	20230712	093900	198484040	9600	9610	9610	9600	83
622	20230712	093800	197686740	9600	9600	9600	9560	608
623	20230712	093700	191851770	9600	9610	9610	9600	357
624	20230712	093600	188423780	9610	9610	9610	9610	18
625	20230712	093500	188250800	9610	9710	9720	9610	2019
626	20230712	093400	168807470	9720	9520	9740	9480	2615
627	20230712	093300	143514830	9480	9480	9480	9480	1
628	20230712	093200	143505350	9480	9480	9480	9480	492
629	20230712	093100	138841190	9570	9490	9570	9490	109
630	20230712	093000	137806700	9480	9480	9480	9480	1513
631	20230712	092900	123463460	9490	9470	9610	9460	3971
632	20230712	092800	85501350	9490	9400	9490	9400	10
633	20230712	092700	85407050	9400	9370	9400	9370	177
634	20230712	092600	83747100	9380	9370	9380	9370	141
635	20230712	092500	82425920	9400	9400	9400	9400	140
636	20230712	092400	81109920	9400	9420	9420	9390	227
637	20230712	092300	78973060	9430	9430	9430	9430	100
638	20230712	092200	78030060	9480	9430	9480	9430	761
639	20230712	092100	70843430	9430	9410	9430	9400	345
640	20230712	092000	67597040	9410	9360	9410	9360	344
641	20230712	091900	64372620	9360	9360	9360	9360	68
642	20230712	091800	63736140	9330	9330	9340	9330	136
643	20230712	091700	62467040	9330	9330	9330	9330	0
644	20230712	091600	62467040	9330	9290	9330	9290	570
645	20230712	091500	57171700	9330	9300	9330	9300	154
646	20230712	091400	55739470	9300	9280	9300	9280	2
647	20230712	091300	55720890	9300	9270	9300	9270	106
648	20230712	091200	54735820	9270	9280	9280	9270	51
649	20230712	091100	54263040	9270	9270	9270	9260	196
650	20230712	091000	52446330	9220	9280	9300	9220	531
651	20230712	090900	47516090	9290	9270	9320	9220	4057
652	20230712	090800	10038550	9350	9270	9350	9270	114
653	20230712	090700	8981350	9270	9270	9270	9270	133
654	20230712	090600	7748440	9270	9260	9270	9260	62
655	20230712	090500	7173870	9270	9270	9270	9270	6
656	20230712	090400	7118250	9270	9230	9280	9230	91
657	20230712	090300	6277870	9220	9230	9230	9220	57
658	20230712	090200	5752310	9230	9230	9230	9230	52
659	20230712	090100	5272350	9220	9220	9300	9220	304
660	20230712	090000	2469370	9230	9350	9350	9230	266