KissMeData/020400/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190200	75300520	9680	9680	9680	9680	68
3	20230713	190100	75300520	9680	9680	9680	9680	0
4	20230713	190000	75300520	9680	9680	9680	9680	0
5	20230713	185900	75300520	9680	9680	9680	9680	0
6	20230713	185800	75300520	9680	9680	9680	9680	0
7	20230713	185700	75300520	9680	9680	9680	9680	0
8	20230713	185600	75300520	9680	9680	9680	9680	0
9	20230713	185500	75300520	9680	9680	9680	9680	0
10	20230713	185400	75300520	9680	9680	9680	9680	0
11	20230713	185300	75300520	9680	9680	9680	9680	0
12	20230713	185200	75300520	9680	9680	9680	9680	0
13	20230713	185100	75300520	9680	9680	9680	9680	0
14	20230713	185000	75300520	9680	9680	9680	9680	0
15	20230713	184900	75300520	9680	9680	9680	9680	0
16	20230713	184800	75300520	9680	9680	9680	9680	0
17	20230713	184700	75300520	9680	9680	9680	9680	0
18	20230713	184600	75300520	9680	9680	9680	9680	0
19	20230713	184500	75300520	9680	9680	9680	9680	0
20	20230713	184400	75300520	9680	9680	9680	9680	0
21	20230713	184300	75300520	9680	9680	9680	9680	0
22	20230713	184200	75300520	9680	9680	9680	9680	0
23	20230713	184100	75300520	9680	9680	9680	9680	0
24	20230713	184000	75300520	9680	9680	9680	9680	0
25	20230713	183900	75300520	9680	9680	9680	9680	0
26	20230713	183800	75300520	9680	9680	9680	9680	0
27	20230713	183700	75300520	9680	9680	9680	9680	0
28	20230713	183600	75300520	9680	9680	9680	9680	0
29	20230713	183500	75300520	9680	9680	9680	9680	0
30	20230713	183400	75300520	9680	9680	9680	9680	0
31	20230713	183300	75300520	9680	9680	9680	9680	0
32	20230713	183200	75300520	9680	9680	9680	9680	68
33	20230713	183100	75300520	9680	9680	9680	9680	0
34	20230713	183000	75300520	9680	9680	9680	9680	0
35	20230713	182900	75300520	9680	9680	9680	9680	0
36	20230713	182800	75300520	9680	9680	9680	9680	0
37	20230713	182700	75300520	9680	9680	9680	9680	0
38	20230713	182600	75300520	9680	9680	9680	9680	0
39	20230713	182500	75300520	9680	9680	9680	9680	0
40	20230713	182400	75300520	9680	9680	9680	9680	0
41	20230713	182300	75300520	9680	9680	9680	9680	0
42	20230713	182200	75300520	9680	9680	9680	9680	0
43	20230713	182100	75300520	9680	9680	9680	9680	0
44	20230713	182000	75300520	9680	9680	9680	9680	0
45	20230713	181900	75300520	9680	9680	9680	9680	0
46	20230713	181800	75300520	9680	9680	9680	9680	0
47	20230713	181700	75300520	9680	9680	9680	9680	0
48	20230713	181600	75300520	9680	9680	9680	9680	0
49	20230713	181500	75300520	9680	9680	9680	9680	0
50	20230713	181400	75300520	9680	9680	9680	9680	0
51	20230713	181300	75300520	9680	9680	9680	9680	0
52	20230713	181200	75300520	9680	9680	9680	9680	0
53	20230713	181100	75300520	9680	9680	9680	9680	0
54	20230713	181000	75300520	9680	9680	9680	9680	0
55	20230713	180900	75300520	9680	9680	9680	9680	0
56	20230713	180800	75300520	9680	9680	9680	9680	0
57	20230713	180700	75300520	9680	9680	9680	9680	0
58	20230713	180600	75300520	9680	9680	9680	9680	0
59	20230713	180500	75300520	9680	9680	9680	9680	0
60	20230713	180400	75300520	9680	9680	9680	9680	0
61	20230713	180300	75300520	9680	9680	9680	9680	0
62	20230713	180200	75300520	9680	9680	9680	9680	68
63	20230713	180100	75300520	9680	9680	9680	9680	0
64	20230713	180000	75300520	9680	9680	9680	9680	0
65	20230713	175900	75300520	9680	9680	9680	9680	0
66	20230713	175800	75300520	9680	9680	9680	9680	0
67	20230713	175700	75300520	9680	9680	9680	9680	0
68	20230713	175600	75300520	9680	9680	9680	9680	0
69	20230713	175500	75300520	9680	9680	9680	9680	0
70	20230713	175400	75300520	9680	9680	9680	9680	0
71	20230713	175300	75300520	9680	9680	9680	9680	0
72	20230713	175200	75300520	9680	9680	9680	9680	0
73	20230713	175100	75300520	9680	9680	9680	9680	0
74	20230713	175000	75300520	9680	9680	9680	9680	0
75	20230713	174900	75300520	9680	9680	9680	9680	0
76	20230713	174800	75300520	9680	9680	9680	9680	0
77	20230713	174700	75300520	9680	9680	9680	9680	0
78	20230713	174600	75300520	9680	9680	9680	9680	0
79	20230713	174500	75300520	9680	9680	9680	9680	0
80	20230713	174400	75300520	9680	9680	9680	9680	0
81	20230713	174300	75300520	9680	9680	9680	9680	0
82	20230713	174200	75300520	9680	9680	9680	9680	0
83	20230713	174100	75300520	9680	9680	9680	9680	0
84	20230713	174000	75300520	9680	9680	9680	9680	0
85	20230713	173900	75300520	9680	9680	9680	9680	0
86	20230713	173800	75300520	9680	9680	9680	9680	0
87	20230713	173700	75300520	9680	9680	9680	9680	0
88	20230713	173600	75300520	9680	9680	9680	9680	0
89	20230713	173500	75300520	9680	9680	9680	9680	0
90	20230713	173400	75300520	9680	9680	9680	9680	0
91	20230713	173300	75300520	9680	9680	9680	9680	0
92	20230713	173200	75300520	9680	9680	9680	9680	68
93	20230713	173100	75300520	9680	9680	9680	9680	0
94	20230713	173000	75300520	9680	9680	9680	9680	0
95	20230713	172900	75300520	9680	9680	9680	9680	0
96	20230713	172800	75300520	9680	9680	9680	9680	0
97	20230713	172700	75300520	9680	9680	9680	9680	0
98	20230713	172600	75300520	9680	9680	9680	9680	0
99	20230713	172500	75300520	9680	9680	9680	9680	0
100	20230713	172400	75300520	9680	9680	9680	9680	0
101	20230713	172300	75300520	9680	9680	9680	9680	0
102	20230713	172200	75300520	9680	9680	9680	9680	0
103	20230713	172100	75300520	9680	9680	9680	9680	0
104	20230713	172000	75300520	9680	9680	9680	9680	0
105	20230713	171900	75300520	9680	9680	9680	9680	0
106	20230713	171800	75300520	9680	9680	9680	9680	0
107	20230713	171700	75300520	9680	9680	9680	9680	0
108	20230713	171600	75300520	9680	9680	9680	9680	0
109	20230713	171500	75300520	9680	9680	9680	9680	0
110	20230713	171400	75300520	9680	9680	9680	9680	0
111	20230713	171300	75300520	9680	9680	9680	9680	0
112	20230713	171200	75300520	9680	9680	9680	9680	0
113	20230713	171100	75300520	9680	9680	9680	9680	0
114	20230713	171000	75300520	9680	9680	9680	9680	0
115	20230713	170900	75300520	9680	9680	9680	9680	0
116	20230713	170800	75300520	9680	9680	9680	9680	0
117	20230713	170700	75300520	9680	9680	9680	9680	0
118	20230713	170600	75300520	9680	9680	9680	9680	0
119	20230713	170500	75300520	9680	9680	9680	9680	0
120	20230713	170400	75300520	9680	9680	9680	9680	0
121	20230713	170300	75300520	9680	9680	9680	9680	0
122	20230713	170200	75300520	9680	9680	9680	9680	68
123	20230713	170100	75300520	9680	9680	9680	9680	0
124	20230713	170000	75300520	9680	9680	9680	9680	0
125	20230713	165900	75300520	9680	9680	9680	9680	0
126	20230713	165800	75300520	9680	9680	9680	9680	0
127	20230713	165700	75300520	9680	9680	9680	9680	0
128	20230713	165600	75300520	9680	9680	9680	9680	0
129	20230713	165500	75300520	9680	9680	9680	9680	0
130	20230713	165400	75300520	9680	9680	9680	9680	0
131	20230713	165300	75300520	9680	9680	9680	9680	0
132	20230713	165200	75300520	9680	9680	9680	9680	0
133	20230713	165100	75300520	9680	9680	9680	9680	0
134	20230713	165000	75300520	9680	9680	9680	9680	0
135	20230713	164900	75300520	9680	9680	9680	9680	0
136	20230713	164800	75300520	9680	9680	9680	9680	0
137	20230713	164700	75300520	9680	9680	9680	9680	0
138	20230713	164600	75300520	9680	9680	9680	9680	0
139	20230713	164500	75300520	9680	9680	9680	9680	0
140	20230713	164400	75300520	9680	9680	9680	9680	0
141	20230713	164300	75300520	9680	9680	9680	9680	0
142	20230713	164200	75300520	9680	9680	9680	9680	0
143	20230713	164100	75300520	9680	9680	9680	9680	0
144	20230713	164000	75300520	9680	9680	9680	9680	0
145	20230713	163900	75300520	9680	9680	9680	9680	0
146	20230713	163800	75300520	9680	9680	9680	9680	0
147	20230713	163700	75300520	9680	9680	9680	9680	0
148	20230713	163600	75300520	9680	9680	9680	9680	0
149	20230713	163500	75300520	9680	9680	9680	9680	0
150	20230713	163400	75300520	9680	9680	9680	9680	0
151	20230713	163300	75300520	9680	9680	9680	9680	0
152	20230713	163200	75300520	9680	9680	9680	9680	68
153	20230713	163100	75300520	9680	9680	9680	9680	0
154	20230713	163000	75300520	9680	9680	9680	9680	0
155	20230713	162900	75300520	9680	9680	9680	9680	0
156	20230713	162800	75300520	9680	9680	9680	9680	0
157	20230713	162700	75300520	9680	9680	9680	9680	0
158	20230713	162600	75300520	9680	9680	9680	9680	0
159	20230713	162500	75300520	9680	9680	9680	9680	0
160	20230713	162400	75300520	9680	9680	9680	9680	0
161	20230713	162300	75300520	9680	9680	9680	9680	0
162	20230713	162200	75300520	9680	9680	9680	9680	0
163	20230713	162100	75300520	9680	9680	9680	9680	0
164	20230713	162000	75300520	9680	9680	9680	9680	0
165	20230713	161900	75300520	9680	9680	9680	9680	0
166	20230713	161800	75300520	9680	9680	9680	9680	0
167	20230713	161700	75300520	9680	9680	9680	9680	0
168	20230713	161600	75300520	9680	9680	9680	9680	0
169	20230713	161500	75300520	9680	9680	9680	9680	0
170	20230713	161400	75300520	9680	9680	9680	9680	0
171	20230713	161300	75300520	9680	9680	9680	9680	0
172	20230713	161200	75300520	9680	9680	9680	9680	0
173	20230713	161100	75300520	9680	9680	9680	9680	0
174	20230713	161000	75300520	9680	9680	9680	9680	0
175	20230713	160900	75300520	9680	9680	9680	9680	0
176	20230713	160800	75300520	9680	9680	9680	9680	0
177	20230713	160700	75300520	9680	9680	9680	9680	0
178	20230713	160600	75300520	9680	9680	9680	9680	0
179	20230713	160500	75300520	9680	9680	9680	9680	0
180	20230713	160400	75300520	9680	9680	9680	9680	0
181	20230713	160300	75300520	9680	9680	9680	9680	0
182	20230713	160200	75300520	9680	9680	9680	9680	68
183	20230713	160100	75300520	9680	9680	9680	9680	0
184	20230713	160000	75300520	9680	9680	9680	9680	0
185	20230713	155900	75300520	9680	9680	9680	9680	0
186	20230713	155800	75300520	9680	9680	9680	9680	0
187	20230713	155700	75300520	9680	9680	9680	9680	0
188	20230713	155600	75300520	9680	9680	9680	9680	0
189	20230713	155500	75300520	9680	9680	9680	9680	0
190	20230713	155400	75300520	9680	9680	9680	9680	0
191	20230713	155300	75300520	9680	9680	9680	9680	0
192	20230713	155200	75300520	9680	9680	9680	9680	0
193	20230713	155100	75300520	9680	9680	9680	9680	0
194	20230713	155000	75300520	9680	9680	9680	9680	0
195	20230713	154900	75300520	9680	9680	9680	9680	0
196	20230713	154800	75300520	9680	9680	9680	9680	0
197	20230713	154700	75300520	9680	9680	9680	9680	0
198	20230713	154600	75300520	9680	9680	9680	9680	0
199	20230713	154500	75300520	9680	9680	9680	9680	0
200	20230713	154400	75300520	9680	9680	9680	9680	0
201	20230713	154300	75300520	9680	9680	9680	9680	0
202	20230713	154200	75300520	9680	9680	9680	9680	0
203	20230713	154100	75300520	9680	9680	9680	9680	0
204	20230713	154000	75300520	9680	9680	9680	9680	0
205	20230713	153900	75300520	9680	9680	9680	9680	0
206	20230713	153800	75300520	9680	9680	9680	9680	0
207	20230713	153700	75300520	9680	9680	9680	9680	0
208	20230713	153600	75300520	9680	9680	9680	9680	0
209	20230713	153500	75300520	9680	9680	9680	9680	0
210	20230713	153400	75300520	9680	9680	9680	9680	0
211	20230713	153300	75300520	9680	9680	9680	9680	0
212	20230713	153200	75300520	9680	9680	9680	9680	68
213	20230713	153100	75300520	9680	9680	9680	9680	0
214	20230713	153000	75300520	9680	9680	9680	9680	68
215	20230713	152900	74642280	9730	9730	9730	9730	0
216	20230713	152800	74642280	9730	9730	9730	9730	0
217	20230713	152700	74642280	9730	9730	9730	9730	0
218	20230713	152600	74642280	9730	9730	9730	9730	0
219	20230713	152500	74642280	9730	9730	9730	9730	0
220	20230713	152400	74642280	9730	9730	9730	9730	0
221	20230713	152300	74642280	9730	9730	9730	9730	0
222	20230713	152200	74642280	9730	9730	9730	9730	0
223	20230713	152100	74642280	9730	9730	9730	9730	0
224	20230713	152000	74642280	9730	9730	9730	9730	0
225	20230713	151900	74642280	9730	9730	9730	9730	0
226	20230713	151800	74642280	9730	9680	9730	9680	129
227	20230713	151700	73392600	9680	9680	9680	9680	56
228	20230713	151600	72850520	9680	9680	9680	9680	0
229	20230713	151500	72850520	9680	9680	9680	9680	0
230	20230713	151400	72850520	9680	9680	9680	9680	0
231	20230713	151300	72850520	9680	9680	9680	9680	0
232	20230713	151200	72850520	9680	9680	9680	9680	5
233	20230713	151100	72802120	9680	9680	9680	9680	0
234	20230713	151000	72802120	9680	9680	9680	9680	0
235	20230713	150900	72802120	9680	9680	9680	9680	0
236	20230713	150800	72802120	9680	9680	9680	9680	0
237	20230713	150700	72802120	9680	9680	9680	9680	5
238	20230713	150600	72753720	9690	9690	9690	9690	0
239	20230713	150500	72753720	9690	9690	9690	9690	0
240	20230713	150400	72753720	9690	9690	9690	9690	0
241	20230713	150300	72753720	9690	9690	9690	9690	0
242	20230713	150200	72753720	9690	9690	9690	9690	1
243	20230713	150100	72744030	9720	9700	9720	9700	92
244	20230713	150000	71851610	9700	9700	9700	9700	5
245	20230713	145900	71803110	9680	9680	9680	9680	104
246	20230713	145800	70796390	9680	9680	9680	9680	0
247	20230713	145700	70796390	9680	9680	9680	9680	60
248	20230713	145600	70215590	9680	9680	9680	9680	0
249	20230713	145500	70215590	9680	9680	9680	9680	54
250	20230713	145400	69692870	9670	9680	9680	9670	96
251	20230713	145300	68763910	9690	9690	9690	9690	0
252	20230713	145200	68763910	9690	9690	9690	9690	5
253	20230713	145100	68715460	9700	9700	9700	9700	0
254	20230713	145000	68715460	9700	9700	9700	9700	45
255	20230713	144900	68278960	9680	9680	9680	9680	0
256	20230713	144800	68278960	9680	9680	9680	9680	19
257	20230713	144700	68095040	9680	9690	9690	9680	8
258	20230713	144600	68017570	9690	9700	9700	9690	7
259	20230713	144500	67949690	9690	9690	9690	9690	0
260	20230713	144400	67949690	9690	9690	9690	9690	0
261	20230713	144300	67949690	9690	9690	9690	9690	0
262	20230713	144200	67949690	9690	9700	9700	9690	9
263	20230713	144100	67862440	9700	9700	9700	9700	1
264	20230713	144000	67852740	9740	9740	9740	9740	0
265	20230713	143900	67852740	9740	9740	9740	9740	0
266	20230713	143800	67852740	9740	9740	9740	9740	0
267	20230713	143700	67852740	9740	9740	9740	9740	0
268	20230713	143600	67852740	9740	9740	9740	9740	0
269	20230713	143500	67852740	9740	9740	9740	9740	0
270	20230713	143400	67852740	9740	9740	9740	9740	0
271	20230713	143300	67852740	9740	9740	9740	9740	10
272	20230713	143200	67755340	9690	9700	9750	9690	78
273	20230713	143100	66996690	9710	9710	9710	9710	0
274	20230713	143000	66996690	9710	9710	9710	9710	0
275	20230713	142900	66996690	9710	9710	9710	9710	0
276	20230713	142800	66996690	9710	9710	9710	9710	8
277	20230713	142700	66919010	9660	9660	9660	9660	5
278	20230713	142600	66870710	9660	9660	9660	9660	0
279	20230713	142500	66870710	9660	9660	9660	9660	0
280	20230713	142400	66870710	9660	9660	9660	9660	0
281	20230713	142300	66870710	9660	9660	9660	9660	0
282	20230713	142200	66870710	9660	9660	9660	9660	5
283	20230713	142100	66822410	9670	9670	9670	9670	0
284	20230713	142000	66822410	9670	9670	9670	9670	0
285	20230713	141900	66822410	9670	9670	9670	9670	0
286	20230713	141800	66822410	9670	9670	9670	9670	0
287	20230713	141700	66822410	9670	9670	9670	9670	5
288	20230713	141600	66774060	9660	9660	9660	9660	0
289	20230713	141500	66774060	9660	9660	9660	9660	255
290	20230713	141400	64310760	9670	9670	9670	9670	0
291	20230713	141300	64310760	9670	9680	9680	9660	514
292	20230713	141200	59339870	9690	9690	9690	9690	5
293	20230713	141100	59291420	9680	9680	9680	9680	0
294	20230713	141000	59291420	9680	9680	9680	9680	50
295	20230713	140900	58807420	9680	9680	9680	9670	106
296	20230713	140800	57781400	9680	9680	9680	9680	0
297	20230713	140700	57781400	9680	9680	9680	9680	5
298	20230713	140600	57733000	9680	9690	9690	9680	56
299	20230713	140500	57190870	9670	9690	9690	9670	194
300	20230713	140400	55312790	9700	9700	9700	9700	0
301	20230713	140300	55312790	9700	9700	9700	9700	0
302	20230713	140200	55312790	9700	9700	9700	9700	5
303	20230713	140100	55264290	9720	9720	9720	9720	0
304	20230713	140000	55264290	9720	9720	9720	9720	0
305	20230713	135900	55264290	9720	9720	9720	9720	1
306	20230713	135800	55254570	9720	9720	9720	9720	8
307	20230713	135700	55176810	9680	9680	9680	9680	5
308	20230713	135600	55128410	9680	9680	9680	9680	0
309	20230713	135500	55128410	9680	9680	9680	9680	0
310	20230713	135400	55128410	9680	9680	9680	9680	0
311	20230713	135300	55128410	9680	9680	9680	9680	0
312	20230713	135200	55128410	9680	9680	9680	9680	5
313	20230713	135100	55080010	9680	9680	9680	9680	0
314	20230713	135000	55080010	9680	9680	9680	9680	6
315	20230713	134900	55021930	9670	9670	9670	9670	0
316	20230713	134800	55021930	9670	9670	9670	9670	0
317	20230713	134700	55021930	9670	9670	9670	9670	0
318	20230713	134600	55021930	9670	9700	9700	9670	1987
319	20230713	134500	35797990	9750	9750	9750	9750	0
320	20230713	134400	35797990	9750	9750	9750	9750	70
321	20230713	134300	35115490	9760	9760	9760	9760	0
322	20230713	134200	35115490	9760	9760	9760	9760	0
323	20230713	134100	35115490	9760	9760	9760	9760	0
324	20230713	134000	35115490	9760	9760	9760	9760	0
325	20230713	133900	35115490	9760	9760	9760	9760	0
326	20230713	133800	35115490	9760	9760	9760	9760	0
327	20230713	133700	35115490	9760	9760	9760	9760	0
328	20230713	133600	35115490	9760	9760	9760	9760	0
329	20230713	133500	35115490	9760	9760	9760	9760	0
330	20230713	133400	35115490	9760	9760	9760	9760	0
331	20230713	133300	35115490	9760	9760	9760	9760	0
332	20230713	133200	35115490	9760	9710	9760	9710	73
333	20230713	133100	34403500	9720	9720	9720	9720	0
334	20230713	133000	34403500	9720	9720	9720	9720	0
335	20230713	132900	34403500	9720	9720	9720	9720	8
336	20230713	132800	34325740	9710	9710	9710	9710	0
337	20230713	132700	34325740	9710	9710	9710	9710	5
338	20230713	132600	34277190	9700	9700	9700	9700	0
339	20230713	132500	34277190	9700	9700	9700	9700	0
340	20230713	132400	34277190	9700	9700	9700	9700	0
341	20230713	132300	34277190	9700	9700	9700	9700	10
342	20230713	132200	34180190	9700	9700	9700	9700	45
343	20230713	132100	33743690	9680	9680	9680	9680	0
344	20230713	132000	33743690	9680	9680	9680	9680	0
345	20230713	131900	33743690	9680	9680	9680	9680	0
346	20230713	131800	33743690	9680	9680	9680	9680	0
347	20230713	131700	33743690	9680	9680	9680	9680	5
348	20230713	131600	33695290	9680	9680	9680	9680	0
349	20230713	131500	33695290	9680	9680	9680	9680	0
350	20230713	131400	33695290	9680	9680	9680	9680	0
351	20230713	131300	33695290	9680	9680	9680	9680	0
352	20230713	131200	33695290	9680	9680	9680	9680	5
353	20230713	131100	33646890	9690	9690	9690	9690	0
354	20230713	131000	33646890	9690	9690	9690	9690	0
355	20230713	130900	33646890	9690	9690	9690	9690	0
356	20230713	130800	33646890	9690	9690	9690	9690	0
357	20230713	130700	33646890	9690	9690	9690	9690	5
358	20230713	130600	33598440	9690	9690	9690	9690	0
359	20230713	130500	33598440	9690	9690	9690	9690	0
360	20230713	130400	33598440	9690	9690	9690	9690	0
361	20230713	130300	33598440	9690	9700	9700	9690	493
362	20230713	130200	28819950	9710	9710	9710	9710	5
363	20230713	130100	28771400	9730	9730	9730	9730	0
364	20230713	130000	28771400	9730	9730	9730	9730	0
365	20230713	125900	28771400	9730	9730	9730	9730	0
366	20230713	125800	28771400	9730	9730	9730	9730	0
367	20230713	125700	28771400	9730	9730	9730	9730	12
368	20230713	125600	28654640	9760	9760	9760	9760	0
369	20230713	125500	28654640	9760	9760	9760	9760	0
370	20230713	125400	28654640	9760	9760	9760	9760	0
371	20230713	125300	28654640	9760	9760	9760	9760	0
372	20230713	125200	28654640	9760	9760	9760	9760	0
373	20230713	125100	28654640	9760	9760	9760	9760	0
374	20230713	125000	28654640	9760	9760	9760	9760	0
375	20230713	124900	28654640	9760	9760	9760	9760	0
376	20230713	124800	28654640	9760	9760	9760	9760	0
377	20230713	124700	28654640	9760	9760	9760	9760	0
378	20230713	124600	28654640	9760	9760	9760	9760	0
379	20230713	124500	28654640	9760	9760	9760	9760	0
380	20230713	124400	28654640	9760	9760	9760	9760	0
381	20230713	124300	28654640	9760	9760	9760	9760	0
382	20230713	124200	28654640	9760	9760	9760	9760	0
383	20230713	124100	28654640	9760	9760	9760	9760	0
384	20230713	124000	28654640	9760	9760	9760	9760	20
385	20230713	123900	28459440	9770	9770	9770	9770	77
386	20230713	123800	27707150	9770	9770	9770	9770	0
387	20230713	123700	27707150	9770	9760	9770	9760	102
388	20230713	123600	26710710	9760	9760	9760	9760	0
389	20230713	123500	26710710	9760	9760	9760	9760	0
390	20230713	123400	26710710	9760	9760	9760	9760	0
391	20230713	123300	26710710	9760	9760	9760	9760	0
392	20230713	123200	26710710	9760	9760	9760	9760	0
393	20230713	123100	26710710	9760	9760	9760	9760	0
394	20230713	123000	26710710	9760	9750	9760	9750	71
395	20230713	122900	26017800	9750	9750	9750	9750	0
396	20230713	122800	26017800	9750	9750	9750	9750	82
397	20230713	122700	25218300	9760	9760	9760	9760	0
398	20230713	122600	25218300	9760	9750	9760	9750	204
399	20230713	122500	23228350	9690	9690	9690	9690	0
400	20230713	122400	23228350	9690	9690	9690	9690	0
401	20230713	122300	23228350	9690	9690	9690	9690	0
402	20230713	122200	23228350	9690	9690	9690	9690	5
403	20230713	122100	23179900	9690	9690	9690	9690	0
404	20230713	122000	23179900	9690	9690	9690	9690	0
405	20230713	121900	23179900	9690	9690	9690	9690	0
406	20230713	121800	23179900	9690	9690	9690	9690	0
407	20230713	121700	23179900	9690	9760	9760	9690	6
408	20230713	121600	23121690	9760	9760	9760	9760	6
409	20230713	121500	23063130	9700	9700	9700	9700	0
410	20230713	121400	23063130	9700	9700	9700	9700	0
411	20230713	121300	23063130	9700	9700	9700	9700	0
412	20230713	121200	23063130	9700	9700	9700	9700	5
413	20230713	121100	23014630	9700	9700	9700	9700	0
414	20230713	121000	23014630	9700	9700	9700	9700	0
415	20230713	120900	23014630	9700	9700	9700	9700	0
416	20230713	120800	23014630	9700	9700	9700	9700	0
417	20230713	120700	23014630	9700	9700	9700	9700	5
418	20230713	120600	22966130	9730	9730	9730	9730	0
419	20230713	120500	22966130	9730	9730	9730	9730	0
420	20230713	120400	22966130	9730	9730	9730	9730	0
421	20230713	120300	22966130	9730	9730	9730	9730	0
422	20230713	120200	22966130	9730	9730	9730	9730	94
423	20230713	120100	22051510	9730	9730	9730	9730	0
424	20230713	120000	22051510	9730	9730	9730	9730	0
425	20230713	115900	22051510	9730	9730	9730	9730	0
426	20230713	115800	22051510	9730	9730	9730	9730	0
427	20230713	115700	22051510	9730	9730	9730	9730	5
428	20230713	115600	22002860	9730	9730	9730	9730	0
429	20230713	115500	22002860	9730	9730	9730	9730	0
430	20230713	115400	22002860	9730	9730	9730	9730	0
431	20230713	115300	22002860	9730	9730	9730	9730	0
432	20230713	115200	22002860	9730	9730	9730	9730	5
433	20230713	115100	21954210	9760	9760	9760	9760	0
434	20230713	115000	21954210	9760	9760	9760	9760	13
435	20230713	114900	21827330	9730	9730	9730	9730	0
436	20230713	114800	21827330	9730	9730	9730	9730	0
437	20230713	114700	21827330	9730	9730	9730	9730	5
438	20230713	114600	21778680	9730	9730	9730	9730	0
439	20230713	114500	21778680	9730	9730	9730	9730	0
440	20230713	114400	21778680	9730	9730	9730	9730	0
441	20230713	114300	21778680	9730	9730	9730	9730	0
442	20230713	114200	21778680	9730	9730	9730	9730	5
443	20230713	114100	21730030	9740	9740	9740	9740	0
444	20230713	114000	21730030	9740	9740	9740	9740	0
445	20230713	113900	21730030	9740	9740	9740	9740	0
446	20230713	113800	21730030	9740	9740	9740	9740	0
447	20230713	113700	21730030	9740	9740	9740	9740	1
448	20230713	113600	21720290	9770	9770	9770	9770	0
449	20230713	113500	21720290	9770	9770	9770	9770	23
450	20230713	113400	21495580	9780	9780	9780	9780	0
451	20230713	113300	21495580	9780	9780	9780	9780	0
452	20230713	113200	21495580	9780	9780	9780	9780	0
453	20230713	113100	21495580	9780	9780	9780	9780	0
454	20230713	113000	21495580	9780	9770	9780	9770	72
455	20230713	112900	20792060	9730	9730	9730	9730	0
456	20230713	112800	20792060	9730	9730	9730	9730	0
457	20230713	112700	20792060	9730	9730	9730	9730	42
458	20230713	112600	20383400	9730	9730	9730	9730	0
459	20230713	112500	20383400	9730	9730	9730	9730	0
460	20230713	112400	20383400	9730	9730	9730	9730	0
461	20230713	112300	20383400	9730	9730	9730	9730	0
462	20230713	112200	20383400	9730	9730	9730	9730	5
463	20230713	112100	20334750	9770	9770	9770	9770	0
464	20230713	112000	20334750	9770	9770	9770	9770	0
465	20230713	111900	20334750	9770	9770	9770	9770	0
466	20230713	111800	20334750	9770	9770	9770	9770	2
467	20230713	111700	20315210	9730	9730	9730	9730	5
468	20230713	111600	20266560	9730	9730	9730	9730	3
469	20230713	111500	20237370	9730	9730	9730	9730	0
470	20230713	111400	20237370	9730	9730	9730	9730	0
471	20230713	111300	20237370	9730	9730	9730	9730	0
472	20230713	111200	20237370	9730	9730	9730	9730	5
473	20230713	111100	20188720	9770	9770	9770	9770	10
474	20230713	111000	20091020	9730	9730	9730	9730	0
475	20230713	110900	20091020	9730	9730	9730	9730	0
476	20230713	110800	20091020	9730	9730	9730	9730	0
477	20230713	110700	20091020	9730	9730	9730	9730	5
478	20230713	110600	20042370	9740	9740	9740	9740	0
479	20230713	110500	20042370	9740	9740	9740	9740	0
480	20230713	110400	20042370	9740	9740	9740	9740	0
481	20230713	110300	20042370	9740	9740	9740	9740	0
482	20230713	110200	20042370	9740	9740	9740	9740	5
483	20230713	110100	19993670	9770	9770	9770	9770	0
484	20230713	110000	19993670	9770	9770	9770	9770	0
485	20230713	105900	19993670	9770	9770	9770	9770	0
486	20230713	105800	19993670	9770	9770	9770	9770	0
487	20230713	105700	19993670	9770	9740	9770	9740	30
488	20230713	105600	19700720	9780	9780	9780	9780	0
489	20230713	105500	19700720	9780	9780	9780	9780	0
490	20230713	105400	19700720	9780	9780	9780	9780	0
491	20230713	105300	19700720	9780	9780	9780	9780	0
492	20230713	105200	19700720	9780	9780	9780	9780	25
493	20230713	105100	19456220	9780	9780	9780	9780	0
494	20230713	105000	19456220	9780	9780	9780	9780	0
495	20230713	104900	19456220	9780	9780	9780	9780	0
496	20230713	104800	19456220	9780	9780	9780	9780	0
497	20230713	104700	19456220	9780	9780	9780	9780	25
498	20230713	104600	19211720	9780	9780	9780	9780	0
499	20230713	104500	19211720	9780	9780	9780	9780	0
500	20230713	104400	19211720	9780	9780	9780	9780	0
501	20230713	104300	19211720	9780	9780	9780	9780	0
502	20230713	104200	19211720	9780	9740	9780	9740	25
503	20230713	104100	18967710	9750	9750	9750	9750	0
504	20230713	104000	18967710	9750	9750	9750	9750	0
505	20230713	103900	18967710	9750	9750	9750	9750	0
506	20230713	103800	18967710	9750	9750	9750	9750	0
507	20230713	103700	18967710	9750	9700	9750	9700	30
508	20230713	103600	18675460	9720	9720	9720	9720	0
509	20230713	103500	18675460	9720	9720	9720	9720	0
510	20230713	103400	18675460	9720	9720	9720	9720	1
511	20230713	103300	18665740	9720	9720	9720	9720	0
512	20230713	103200	18665740	9720	9720	9720	9720	131
513	20230713	103100	17392420	9720	9720	9720	9720	5
514	20230713	103000	17343820	9780	9770	9780	9770	69
515	20230713	102900	16669010	9780	9780	9780	9780	0
516	20230713	102800	16669010	9780	9780	9780	9780	0
517	20230713	102700	16669010	9780	9780	9780	9780	26
518	20230713	102600	16414730	9810	9810	9810	9810	0
519	20230713	102500	16414730	9810	9810	9810	9810	0
520	20230713	102400	16414730	9810	9810	9810	9810	0
521	20230713	102300	16414730	9810	9810	9810	9810	0
522	20230713	102200	16414730	9810	9710	9810	9710	31
523	20230713	102100	16111340	9680	9750	9750	9680	52
524	20230713	102000	15605800	9800	9800	9800	9800	0
525	20230713	101900	15605800	9800	9800	9800	9800	0
526	20230713	101800	15605800	9800	9800	9800	9800	0
527	20230713	101700	15605800	9800	9800	9800	9800	26
528	20230713	101600	15351000	9800	9800	9800	9800	0
529	20230713	101500	15351000	9800	9800	9800	9800	0
530	20230713	101400	15351000	9800	9800	9800	9800	0
531	20230713	101300	15351000	9800	9800	9800	9800	0
532	20230713	101200	15351000	9800	9790	9800	9790	26
533	20230713	101100	15096380	9780	9780	9780	9780	0
534	20230713	101000	15096380	9780	9780	9780	9780	1
535	20230713	100900	15086600	9790	9790	9790	9790	0
536	20230713	100800	15086600	9790	9790	9790	9790	0
537	20230713	100700	15086600	9790	9790	9790	9790	26
538	20230713	100600	14832060	9800	9800	9800	9800	0
539	20230713	100500	14832060	9800	9800	9800	9800	0
540	20230713	100400	14832060	9800	9800	9800	9800	0
541	20230713	100300	14832060	9800	9800	9800	9800	0
542	20230713	100200	14832060	9800	9780	9800	9780	26
543	20230713	100100	14577710	9780	9780	9780	9780	1
544	20230713	100000	14567930	9780	9780	9780	9780	0
545	20230713	095900	14567930	9780	9780	9780	9780	0
546	20230713	095800	14567930	9780	9780	9780	9780	6
547	20230713	095700	14509250	9780	9780	9780	9780	26
548	20230713	095600	14254970	9780	9780	9780	9780	0
549	20230713	095500	14254970	9780	9780	9780	9780	0
550	20230713	095400	14254970	9780	9780	9780	9780	0
551	20230713	095300	14254970	9780	9780	9780	9780	0
552	20230713	095200	14254970	9780	9690	9780	9690	31
553	20230713	095100	13952240	9680	9680	9680	9680	0
554	20230713	095000	13952240	9680	9680	9680	9680	0
555	20230713	094900	13952240	9680	9790	9790	9680	32
556	20230713	094800	13642230	9690	9690	9690	9690	0
557	20230713	094700	13642230	9690	9750	9790	9690	31
558	20230713	094600	13339440	9680	9680	9680	9680	0
559	20230713	094500	13339440	9680	9680	9680	9680	0
560	20230713	094400	13339440	9680	9680	9680	9680	0
561	20230713	094300	13339440	9680	9700	9700	9680	74
562	20230713	094200	12622590	9710	9750	9750	9710	31
563	20230713	094100	12320540	9710	9710	9710	9710	0
564	20230713	094000	12320540	9710	9710	9710	9710	0
565	20230713	093900	12320540	9710	9710	9710	9710	0
566	20230713	093800	12320540	9710	9710	9710	9710	0
567	20230713	093700	12320540	9710	9750	9750	9710	31
568	20230713	093600	12018490	9750	9750	9750	9750	0
569	20230713	093500	12018490	9750	9750	9750	9750	0
570	20230713	093400	12018490	9750	9750	9750	9750	0
571	20230713	093300	12018490	9750	9750	9750	9750	0
572	20230713	093200	12018490	9750	9740	9750	9740	28
573	20230713	093100	11745500	9750	9750	9750	9750	0
574	20230713	093000	11745500	9750	9720	9750	9720	81
575	20230713	092900	10956140	9740	9720	9740	9720	72
576	20230713	092800	10254880	9720	9720	9720	9720	0
577	20230713	092700	10254880	9720	9730	9750	9720	32
578	20230713	092600	9943520	9730	9720	9730	9720	6
579	20230713	092500	9885150	9730	9730	9730	9730	0
580	20230713	092400	9885150	9730	9730	9730	9730	0
581	20230713	092300	9885150	9730	9730	9730	9730	0
582	20230713	092200	9885150	9730	9720	9730	9720	31
583	20230713	092100	9583570	9730	9730	9730	9730	5
584	20230713	092000	9534920	9720	9720	9720	9720	0
585	20230713	091900	9534920	9720	9720	9720	9720	0
586	20230713	091800	9534920	9720	9720	9720	9720	0
587	20230713	091700	9534920	9720	9720	9720	9720	5
588	20230713	091600	9486320	9710	9710	9710	9710	23
589	20230713	091500	9262990	9710	9710	9710	9710	0
590	20230713	091400	9262990	9710	9710	9710	9710	11
591	20230713	091300	9156180	9710	9710	9710	9710	0
592	20230713	091200	9156180	9710	9710	9710	9710	0
593	20230713	091100	9156180	9710	9710	9710	9710	5
594	20230713	091000	9107630	9710	9710	9710	9710	0
595	20230713	090900	9107630	9710	9710	9710	9710	0
596	20230713	090800	9107630	9710	9710	9710	9710	0
597	20230713	090700	9107630	9710	9710	9710	9710	5
598	20230713	090600	9059080	9690	9690	9690	9690	0
599	20230713	090500	9059080	9690	9690	9690	9690	0
600	20230713	090400	9059080	9690	9690	9690	9690	0
601	20230713	090300	9059080	9690	9690	9690	9690	0
602	20230713	090200	9059080	9690	9770	9830	9690	79
603	20230713	090100	8290270	9780	9780	9780	9780	23
604	20230713	090000	8065330	9780	9670	9780	9670	834