KissMeData/053160/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	192400	90866710	9750	9750	9750	9750	556
3	20230711	192300	90866710	9750	9750	9750	9750	0
4	20230711	192200	90866710	9750	9750	9750	9750	0
5	20230711	192100	90866710	9750	9750	9750	9750	0
6	20230711	192000	90866710	9750	9750	9750	9750	0
7	20230711	191900	90866710	9750	9750	9750	9750	0
8	20230711	191800	90866710	9750	9750	9750	9750	0
9	20230711	191700	90866710	9750	9750	9750	9750	0
10	20230711	191600	90866710	9750	9750	9750	9750	0
11	20230711	191500	90866710	9750	9750	9750	9750	0
12	20230711	191400	90866710	9750	9750	9750	9750	0
13	20230711	191300	90866710	9750	9750	9750	9750	0
14	20230711	191200	90866710	9750	9750	9750	9750	0
15	20230711	191100	90866710	9750	9750	9750	9750	0
16	20230711	191000	90866710	9750	9750	9750	9750	0
17	20230711	190900	90866710	9750	9750	9750	9750	0
18	20230711	190800	90866710	9750	9750	9750	9750	0
19	20230711	190700	90866710	9750	9750	9750	9750	0
20	20230711	190600	90866710	9750	9750	9750	9750	0
21	20230711	190500	90866710	9750	9750	9750	9750	0
22	20230711	190400	90866710	9750	9750	9750	9750	0
23	20230711	190300	90866710	9750	9750	9750	9750	0
24	20230711	190200	90866710	9750	9750	9750	9750	0
25	20230711	190100	90866710	9750	9750	9750	9750	0
26	20230711	190000	90866710	9750	9750	9750	9750	0
27	20230711	185900	90866710	9750	9750	9750	9750	0
28	20230711	185800	90866710	9750	9750	9750	9750	0
29	20230711	185700	90866710	9750	9750	9750	9750	0
30	20230711	185600	90866710	9750	9750	9750	9750	0
31	20230711	185500	90866710	9750	9750	9750	9750	0
32	20230711	185400	90866710	9750	9750	9750	9750	556
33	20230711	185300	90866710	9750	9750	9750	9750	0
34	20230711	185200	90866710	9750	9750	9750	9750	0
35	20230711	185100	90866710	9750	9750	9750	9750	0
36	20230711	185000	90866710	9750	9750	9750	9750	0
37	20230711	184900	90866710	9750	9750	9750	9750	0
38	20230711	184800	90866710	9750	9750	9750	9750	0
39	20230711	184700	90866710	9750	9750	9750	9750	0
40	20230711	184600	90866710	9750	9750	9750	9750	0
41	20230711	184500	90866710	9750	9750	9750	9750	0
42	20230711	184400	90866710	9750	9750	9750	9750	0
43	20230711	184300	90866710	9750	9750	9750	9750	0
44	20230711	184200	90866710	9750	9750	9750	9750	0
45	20230711	184100	90866710	9750	9750	9750	9750	0
46	20230711	184000	90866710	9750	9750	9750	9750	0
47	20230711	183900	90866710	9750	9750	9750	9750	0
48	20230711	183800	90866710	9750	9750	9750	9750	0
49	20230711	183700	90866710	9750	9750	9750	9750	0
50	20230711	183600	90866710	9750	9750	9750	9750	0
51	20230711	183500	90866710	9750	9750	9750	9750	0
52	20230711	183400	90866710	9750	9750	9750	9750	0
53	20230711	183300	90866710	9750	9750	9750	9750	0
54	20230711	183200	90866710	9750	9750	9750	9750	0
55	20230711	183100	90866710	9750	9750	9750	9750	0
56	20230711	183000	90866710	9750	9750	9750	9750	0
57	20230711	182900	90866710	9750	9750	9750	9750	0
58	20230711	182800	90866710	9750	9750	9750	9750	0
59	20230711	182700	90866710	9750	9750	9750	9750	0
60	20230711	182600	90866710	9750	9750	9750	9750	0
61	20230711	182500	90866710	9750	9750	9750	9750	0
62	20230711	182400	90866710	9750	9750	9750	9750	556
63	20230711	182300	90866710	9750	9750	9750	9750	0
64	20230711	182200	90866710	9750	9750	9750	9750	0
65	20230711	182100	90866710	9750	9750	9750	9750	0
66	20230711	182000	90866710	9750	9750	9750	9750	0
67	20230711	181900	90866710	9750	9750	9750	9750	0
68	20230711	181800	90866710	9750	9750	9750	9750	0
69	20230711	181700	90866710	9750	9750	9750	9750	0
70	20230711	181600	90866710	9750	9750	9750	9750	0
71	20230711	181500	90866710	9750	9750	9750	9750	0
72	20230711	181400	90866710	9750	9750	9750	9750	0
73	20230711	181300	90866710	9750	9750	9750	9750	0
74	20230711	181200	90866710	9750	9750	9750	9750	0
75	20230711	181100	90866710	9750	9750	9750	9750	0
76	20230711	181000	90866710	9750	9750	9750	9750	0
77	20230711	180900	90866710	9750	9750	9750	9750	0
78	20230711	180800	90866710	9750	9750	9750	9750	0
79	20230711	180700	90866710	9750	9750	9750	9750	0
80	20230711	180600	90866710	9750	9750	9750	9750	0
81	20230711	180500	90866710	9750	9750	9750	9750	0
82	20230711	180400	90866710	9750	9750	9750	9750	0
83	20230711	180300	90866710	9750	9750	9750	9750	0
84	20230711	180200	90866710	9750	9750	9750	9750	0
85	20230711	180100	90866710	9750	9750	9750	9750	0
86	20230711	180000	90866710	9750	9750	9750	9750	0
87	20230711	175900	90866710	9750	9750	9750	9750	0
88	20230711	175800	90866710	9750	9750	9750	9750	0
89	20230711	175700	90866710	9750	9750	9750	9750	0
90	20230711	175600	90866710	9750	9750	9750	9750	0
91	20230711	175500	90866710	9750	9750	9750	9750	0
92	20230711	175400	90866710	9750	9750	9750	9750	556
93	20230711	175300	90866710	9750	9750	9750	9750	0
94	20230711	175200	90866710	9750	9750	9750	9750	0
95	20230711	175100	90866710	9750	9750	9750	9750	0
96	20230711	175000	90866710	9750	9750	9750	9750	0
97	20230711	174900	90866710	9750	9750	9750	9750	0
98	20230711	174800	90866710	9750	9750	9750	9750	0
99	20230711	174700	90866710	9750	9750	9750	9750	0
100	20230711	174600	90866710	9750	9750	9750	9750	0
101	20230711	174500	90866710	9750	9750	9750	9750	0
102	20230711	174400	90866710	9750	9750	9750	9750	0
103	20230711	174300	90866710	9750	9750	9750	9750	0
104	20230711	174200	90866710	9750	9750	9750	9750	0
105	20230711	174100	90866710	9750	9750	9750	9750	0
106	20230711	174000	90866710	9750	9750	9750	9750	0
107	20230711	173900	90866710	9750	9750	9750	9750	0
108	20230711	173800	90866710	9750	9750	9750	9750	0
109	20230711	173700	90866710	9750	9750	9750	9750	0
110	20230711	173600	90866710	9750	9750	9750	9750	0
111	20230711	173500	90866710	9750	9750	9750	9750	0
112	20230711	173400	90866710	9750	9750	9750	9750	0
113	20230711	173300	90866710	9750	9750	9750	9750	0
114	20230711	173200	90866710	9750	9750	9750	9750	0
115	20230711	173100	90866710	9750	9750	9750	9750	0
116	20230711	173000	90866710	9750	9750	9750	9750	0
117	20230711	172900	90866710	9750	9750	9750	9750	0
118	20230711	172800	90866710	9750	9750	9750	9750	0
119	20230711	172700	90866710	9750	9750	9750	9750	0
120	20230711	172600	90866710	9750	9750	9750	9750	0
121	20230711	172500	90866710	9750	9750	9750	9750	0
122	20230711	172400	90866710	9750	9750	9750	9750	556
123	20230711	172300	90866710	9750	9750	9750	9750	0
124	20230711	172200	90866710	9750	9750	9750	9750	0
125	20230711	172100	90866710	9750	9750	9750	9750	0
126	20230711	172000	90866710	9750	9750	9750	9750	0
127	20230711	171900	90866710	9750	9750	9750	9750	0
128	20230711	171800	90866710	9750	9750	9750	9750	0
129	20230711	171700	90866710	9750	9750	9750	9750	0
130	20230711	171600	90866710	9750	9750	9750	9750	0
131	20230711	171500	90866710	9750	9750	9750	9750	0
132	20230711	171400	90866710	9750	9750	9750	9750	0
133	20230711	171300	90866710	9750	9750	9750	9750	0
134	20230711	171200	90866710	9750	9750	9750	9750	0
135	20230711	171100	90866710	9750	9750	9750	9750	0
136	20230711	171000	90866710	9750	9750	9750	9750	0
137	20230711	170900	90866710	9750	9750	9750	9750	0
138	20230711	170800	90866710	9750	9750	9750	9750	0
139	20230711	170700	90866710	9750	9750	9750	9750	0
140	20230711	170600	90866710	9750	9750	9750	9750	0
141	20230711	170500	90866710	9750	9750	9750	9750	0
142	20230711	170400	90866710	9750	9750	9750	9750	0
143	20230711	170300	90866710	9750	9750	9750	9750	0
144	20230711	170200	90866710	9750	9750	9750	9750	0
145	20230711	170100	90866710	9750	9750	9750	9750	0
146	20230711	170000	90866710	9750	9750	9750	9750	0
147	20230711	165900	90866710	9750	9750	9750	9750	0
148	20230711	165800	90866710	9750	9750	9750	9750	0
149	20230711	165700	90866710	9750	9750	9750	9750	0
150	20230711	165600	90866710	9750	9750	9750	9750	0
151	20230711	165500	90866710	9750	9750	9750	9750	0
152	20230711	165400	90866710	9750	9750	9750	9750	556
153	20230711	165300	90866710	9750	9750	9750	9750	0
154	20230711	165200	90866710	9750	9750	9750	9750	0
155	20230711	165100	90866710	9750	9750	9750	9750	0
156	20230711	165000	90866710	9750	9750	9750	9750	0
157	20230711	164900	90866710	9750	9750	9750	9750	0
158	20230711	164800	90866710	9750	9750	9750	9750	0
159	20230711	164700	90866710	9750	9750	9750	9750	0
160	20230711	164600	90866710	9750	9750	9750	9750	0
161	20230711	164500	90866710	9750	9750	9750	9750	0
162	20230711	164400	90866710	9750	9750	9750	9750	0
163	20230711	164300	90866710	9750	9750	9750	9750	0
164	20230711	164200	90866710	9750	9750	9750	9750	0
165	20230711	164100	90866710	9750	9750	9750	9750	0
166	20230711	164000	90866710	9750	9750	9750	9750	0
167	20230711	163900	90866710	9750	9750	9750	9750	0
168	20230711	163800	90866710	9750	9750	9750	9750	0
169	20230711	163700	90866710	9750	9750	9750	9750	0
170	20230711	163600	90866710	9750	9750	9750	9750	0
171	20230711	163500	90866710	9750	9750	9750	9750	0
172	20230711	163400	90866710	9750	9750	9750	9750	0
173	20230711	163300	90866710	9750	9750	9750	9750	0
174	20230711	163200	90866710	9750	9750	9750	9750	0
175	20230711	163100	90866710	9750	9750	9750	9750	0
176	20230711	163000	90866710	9750	9750	9750	9750	0
177	20230711	162900	90866710	9750	9750	9750	9750	0
178	20230711	162800	90866710	9750	9750	9750	9750	0
179	20230711	162700	90866710	9750	9750	9750	9750	0
180	20230711	162600	90866710	9750	9750	9750	9750	0
181	20230711	162500	90866710	9750	9750	9750	9750	0
182	20230711	162400	90866710	9750	9750	9750	9750	556
183	20230711	162300	90866710	9750	9750	9750	9750	0
184	20230711	162200	90866710	9750	9750	9750	9750	0
185	20230711	162100	90866710	9750	9750	9750	9750	0
186	20230711	162000	90866710	9750	9750	9750	9750	0
187	20230711	161900	90866710	9750	9750	9750	9750	0
188	20230711	161800	90866710	9750	9750	9750	9750	0
189	20230711	161700	90866710	9750	9750	9750	9750	0
190	20230711	161600	90866710	9750	9750	9750	9750	0
191	20230711	161500	90866710	9750	9750	9750	9750	0
192	20230711	161400	90866710	9750	9750	9750	9750	0
193	20230711	161300	90866710	9750	9750	9750	9750	0
194	20230711	161200	90866710	9750	9750	9750	9750	0
195	20230711	161100	90866710	9750	9750	9750	9750	0
196	20230711	161000	90866710	9750	9750	9750	9750	0
197	20230711	160900	90866710	9750	9750	9750	9750	0
198	20230711	160800	90866710	9750	9750	9750	9750	0
199	20230711	160700	90866710	9750	9750	9750	9750	0
200	20230711	160600	90866710	9750	9750	9750	9750	0
201	20230711	160500	90866710	9750	9750	9750	9750	0
202	20230711	160400	90866710	9750	9750	9750	9750	0
203	20230711	160300	90866710	9750	9750	9750	9750	0
204	20230711	160200	90866710	9750	9750	9750	9750	0
205	20230711	160100	90866710	9750	9750	9750	9750	0
206	20230711	160000	90866710	9750	9750	9750	9750	0
207	20230711	155900	90866710	9750	9750	9750	9750	0
208	20230711	155800	90866710	9750	9750	9750	9750	0
209	20230711	155700	90866710	9750	9750	9750	9750	0
210	20230711	155600	90866710	9750	9750	9750	9750	0
211	20230711	155500	90866710	9750	9750	9750	9750	0
212	20230711	155400	90866710	9750	9750	9750	9750	556
213	20230711	155300	90866710	9750	9750	9750	9750	0
214	20230711	155200	90866710	9750	9750	9750	9750	0
215	20230711	155100	90866710	9750	9750	9750	9750	0
216	20230711	155000	90866710	9750	9750	9750	9750	0
217	20230711	154900	90866710	9750	9750	9750	9750	0
218	20230711	154800	90866710	9750	9750	9750	9750	0
219	20230711	154700	90866710	9750	9750	9750	9750	0
220	20230711	154600	90866710	9750	9750	9750	9750	0
221	20230711	154500	90866710	9750	9750	9750	9750	0
222	20230711	154400	90866710	9750	9750	9750	9750	0
223	20230711	154300	90866710	9750	9750	9750	9750	0
224	20230711	154200	90866710	9750	9750	9750	9750	0
225	20230711	154100	90866710	9750	9750	9750	9750	0
226	20230711	154000	90866710	9750	9750	9750	9750	0
227	20230711	153900	90866710	9750	9750	9750	9750	0
228	20230711	153800	90866710	9750	9750	9750	9750	0
229	20230711	153700	90866710	9750	9750	9750	9750	0
230	20230711	153600	90866710	9750	9750	9750	9750	0
231	20230711	153500	90866710	9750	9750	9750	9750	0
232	20230711	153400	90866710	9750	9750	9750	9750	0
233	20230711	153300	90866710	9750	9750	9750	9750	0
234	20230711	153200	90866710	9750	9750	9750	9750	0
235	20230711	153100	90866710	9750	9750	9750	9750	0
236	20230711	153000	90866710	9750	9750	9750	9750	556
237	20230711	152900	85445710	9710	9710	9710	9710	0
238	20230711	152800	85445710	9710	9710	9710	9710	0
239	20230711	152700	85445710	9710	9710	9710	9710	0
240	20230711	152600	85445710	9710	9710	9710	9710	0
241	20230711	152500	85445710	9710	9710	9710	9710	0
242	20230711	152400	85445710	9710	9710	9710	9710	0
243	20230711	152300	85445710	9710	9710	9710	9710	0
244	20230711	152200	85445710	9710	9710	9710	9710	0
245	20230711	152100	85445710	9710	9710	9710	9710	0
246	20230711	152000	85445710	9710	9710	9710	9710	0
247	20230711	151900	85445710	9710	9710	9710	9710	5
248	20230711	151800	85397160	9710	9700	9710	9640	33
249	20230711	151700	85077650	9700	9670	9700	9670	978
250	20230711	151600	75619160	9670	9670	9670	9670	1
251	20230711	151500	75609490	9650	9650	9650	9650	736
252	20230711	151400	68507090	9650	9650	9650	9650	3
253	20230711	151300	68478140	9650	9650	9650	9650	0
254	20230711	151200	68478140	9650	9650	9650	9650	0
255	20230711	151100	68478140	9650	9650	9650	9650	0
256	20230711	151000	68478140	9650	9650	9650	9650	32
257	20230711	150900	68169340	9650	9650	9650	9650	0
258	20230711	150800	68169340	9650	9650	9650	9650	0
259	20230711	150700	68169340	9650	9650	9650	9650	0
260	20230711	150600	68169340	9650	9650	9650	9650	0
261	20230711	150500	68169340	9650	9650	9650	9650	0
262	20230711	150400	68169340	9650	9650	9650	9650	103
263	20230711	150300	67175390	9650	9650	9650	9650	0
264	20230711	150200	67175390	9650	9650	9650	9650	0
265	20230711	150100	67175390	9650	9650	9650	9650	0
266	20230711	150000	67175390	9650	9650	9650	9650	7
267	20230711	145900	67107840	9650	9650	9650	9650	103
268	20230711	145800	66113890	9650	9650	9650	9650	72
269	20230711	145700	65419090	9650	9650	9650	9650	1
270	20230711	145600	65409440	9640	9640	9640	9640	0
271	20230711	145500	65409440	9640	9640	9640	9640	10
272	20230711	145400	65313040	9640	9640	9640	9640	12
273	20230711	145300	65197360	9640	9640	9640	9640	40
274	20230711	145200	64811760	9640	9640	9640	9640	0
275	20230711	145100	64811760	9640	9640	9640	9640	0
276	20230711	145000	64811760	9640	9640	9640	9640	0
277	20230711	144900	64811760	9640	9640	9640	9640	0
278	20230711	144800	64811760	9640	9640	9640	9640	0
279	20230711	144700	64811760	9640	9640	9640	9640	0
280	20230711	144600	64811760	9640	9640	9640	9640	0
281	20230711	144500	64811760	9640	9640	9640	9640	0
282	20230711	144400	64811760	9640	9640	9640	9640	134
283	20230711	144300	63520000	9630	9630	9630	9630	69
284	20230711	144200	62855530	9630	9630	9630	9630	261
285	20230711	144100	60342100	9630	9630	9630	9630	0
286	20230711	144000	60342100	9630	9630	9630	9630	0
287	20230711	143900	60342100	9630	9630	9630	9630	0
288	20230711	143800	60342100	9630	9630	9630	9630	1
289	20230711	143700	60332470	9640	9640	9640	9640	0
290	20230711	143600	60332470	9640	9640	9640	9640	5
291	20230711	143500	60284270	9630	9630	9630	9630	200
292	20230711	143400	58358270	9670	9670	9670	9670	0
293	20230711	143300	58358270	9670	9670	9670	9670	0
294	20230711	143200	58358270	9670	9670	9670	9670	0
295	20230711	143100	58358270	9670	9670	9670	9670	0
296	20230711	143000	58358270	9670	9670	9670	9670	0
297	20230711	142900	58358270	9670	9670	9670	9670	0
298	20230711	142800	58358270	9670	9670	9670	9670	1
299	20230711	142700	58348600	9620	9620	9620	9620	0
300	20230711	142600	58348600	9620	9620	9620	9620	1
301	20230711	142500	58338980	9620	9620	9620	9620	57
302	20230711	142400	57790640	9670	9670	9670	9670	0
303	20230711	142300	57790640	9670	9670	9670	9670	3
304	20230711	142200	57761630	9620	9620	9620	9620	0
305	20230711	142100	57761630	9620	9620	9620	9620	0
306	20230711	142000	57761630	9620	9620	9620	9620	0
307	20230711	141900	57761630	9620	9630	9630	9620	154
308	20230711	141800	56280140	9630	9630	9630	9630	330
309	20230711	141700	53102240	9640	9640	9640	9640	20
310	20230711	141600	52909440	9670	9670	9670	9670	0
311	20230711	141500	52909440	9670	9670	9670	9670	2
312	20230711	141400	52890100	9700	9700	9700	9700	0
313	20230711	141300	52890100	9700	9700	9700	9700	0
314	20230711	141200	52890100	9700	9700	9700	9700	0
315	20230711	141100	52890100	9700	9700	9700	9700	0
316	20230711	141000	52890100	9700	9700	9700	9700	0
317	20230711	140900	52890100	9700	9700	9700	9700	0
318	20230711	140800	52890100	9700	9700	9700	9700	0
319	20230711	140700	52890100	9700	9700	9700	9700	0
320	20230711	140600	52890100	9700	9700	9700	9700	0
321	20230711	140500	52890100	9700	9700	9700	9700	5
322	20230711	140400	52841600	9700	9700	9700	9700	0
323	20230711	140300	52841600	9700	9700	9700	9700	0
324	20230711	140200	52841600	9700	9700	9700	9700	0
325	20230711	140100	52841600	9700	9700	9700	9700	0
326	20230711	140000	52841600	9700	9700	9700	9700	1
327	20230711	135900	52831900	9700	9700	9700	9700	0
328	20230711	135800	52831900	9700	9700	9700	9700	0
329	20230711	135700	52831900	9700	9700	9700	9700	0
330	20230711	135600	52831900	9700	9700	9700	9700	0
331	20230711	135500	52831900	9700	9690	9700	9690	51
332	20230711	135400	52337700	9690	9690	9690	9690	0
333	20230711	135300	52337700	9690	9690	9690	9690	0
334	20230711	135200	52337700	9690	9690	9690	9690	0
335	20230711	135100	52337700	9690	9690	9690	9690	0
336	20230711	135000	52337700	9690	9690	9690	9690	0
337	20230711	134900	52337700	9690	9690	9690	9690	0
338	20230711	134800	52337700	9690	9690	9690	9690	0
339	20230711	134700	52337700	9690	9690	9690	9690	1
340	20230711	134600	52328010	9630	9630	9640	9630	40
341	20230711	134500	51942800	9640	9660	9660	9640	670
342	20230711	134400	45479800	9660	9670	9680	9660	251
343	20230711	134300	43055080	9680	9680	9680	9680	1
344	20230711	134200	43045400	9690	9690	9690	9690	7
345	20230711	134100	42977570	9700	9680	9700	9680	108
346	20230711	134000	41931560	9680	9680	9680	9680	0
347	20230711	133900	41931560	9680	9680	9680	9680	0
348	20230711	133800	41931560	9680	9680	9680	9680	4
349	20230711	133700	41892840	9690	9690	9690	9690	150
350	20230711	133600	40439340	9690	9690	9690	9690	0
351	20230711	133500	40439340	9690	9690	9690	9690	0
352	20230711	133400	40439340	9690	9690	9690	9690	0
353	20230711	133300	40439340	9690	9690	9690	9690	0
354	20230711	133200	40439340	9690	9690	9690	9690	0
355	20230711	133100	40439340	9690	9690	9690	9690	0
356	20230711	133000	40439340	9690	9690	9690	9690	0
357	20230711	132900	40439340	9690	9690	9690	9690	0
358	20230711	132800	40439340	9690	9690	9690	9690	1
359	20230711	132700	40429650	9690	9690	9690	9690	0
360	20230711	132600	40429650	9690	9690	9690	9690	0
361	20230711	132500	40429650	9690	9690	9690	9690	0
362	20230711	132400	40429650	9690	9690	9690	9690	0
363	20230711	132300	40429650	9690	9690	9690	9690	0
364	20230711	132200	40429650	9690	9690	9690	9690	0
365	20230711	132100	40429650	9690	9690	9690	9690	0
366	20230711	132000	40429650	9690	9690	9690	9690	0
367	20230711	131900	40429650	9690	9690	9690	9690	0
368	20230711	131800	40429650	9690	9690	9690	9690	0
369	20230711	131700	40429650	9690	9690	9690	9690	0
370	20230711	131600	40429650	9690	9690	9690	9690	0
371	20230711	131500	40429650	9690	9690	9690	9690	0
372	20230711	131400	40429650	9690	9690	9690	9690	1
373	20230711	131300	40419960	9660	9700	9700	9660	37
374	20230711	131200	40061900	9670	9670	9670	9670	10
375	20230711	131100	39965200	9670	9680	9680	9670	162
376	20230711	131000	38398620	9710	9710	9710	9710	0
377	20230711	130900	38398620	9710	9710	9710	9710	0
378	20230711	130800	38398620	9710	9710	9710	9710	0
379	20230711	130700	38398620	9710	9710	9710	9710	1
380	20230711	130600	38388910	9680	9680	9680	9680	0
381	20230711	130500	38388910	9680	9700	9700	9680	110
382	20230711	130400	37324010	9730	9730	9730	9730	0
383	20230711	130300	37324010	9730	9730	9730	9730	0
384	20230711	130200	37324010	9730	9730	9730	9730	0
385	20230711	130100	37324010	9730	9730	9730	9730	0
386	20230711	130000	37324010	9730	9730	9730	9730	0
387	20230711	125900	37324010	9730	9730	9730	9730	0
388	20230711	125800	37324010	9730	9730	9730	9730	0
389	20230711	125700	37324010	9730	9730	9730	9730	0
390	20230711	125600	37324010	9730	9730	9730	9730	0
391	20230711	125500	37324010	9730	9730	9730	9730	0
392	20230711	125400	37324010	9730	9730	9730	9730	0
393	20230711	125300	37324010	9730	9730	9730	9730	0
394	20230711	125200	37324010	9730	9730	9730	9730	0
395	20230711	125100	37324010	9730	9730	9730	9730	2
396	20230711	125000	37304550	9730	9730	9730	9730	0
397	20230711	124900	37304550	9730	9730	9730	9730	0
398	20230711	124800	37304550	9730	9730	9730	9730	0
399	20230711	124700	37304550	9730	9730	9730	9730	0
400	20230711	124600	37304550	9730	9730	9730	9730	0
401	20230711	124500	37304550	9730	9730	9730	9730	0
402	20230711	124400	37304550	9730	9730	9730	9730	0
403	20230711	124300	37304550	9730	9730	9730	9730	0
404	20230711	124200	37304550	9730	9730	9730	9730	0
405	20230711	124100	37304550	9730	9730	9730	9730	0
406	20230711	124000	37304550	9730	9730	9730	9730	0
407	20230711	123900	37304550	9730	9730	9730	9730	0
408	20230711	123800	37304550	9730	9730	9730	9730	0
409	20230711	123700	37304550	9730	9730	9730	9730	0
410	20230711	123600	37304550	9730	9730	9730	9730	1
411	20230711	123500	37294820	9700	9700	9700	9700	0
412	20230711	123400	37294820	9700	9700	9700	9700	0
413	20230711	123300	37294820	9700	9700	9700	9700	0
414	20230711	123200	37294820	9700	9700	9700	9700	0
415	20230711	123100	37294820	9700	9700	9700	9700	0
416	20230711	123000	37294820	9700	9700	9700	9700	0
417	20230711	122900	37294820	9700	9700	9700	9700	0
418	20230711	122800	37294820	9700	9700	9700	9700	0
419	20230711	122700	37294820	9700	9700	9700	9700	113
420	20230711	122600	36198720	9730	9730	9730	9730	0
421	20230711	122500	36198720	9730	9730	9730	9730	1
422	20230711	122400	36188990	9700	9700	9700	9700	0
423	20230711	122300	36188990	9700	9700	9700	9700	0
424	20230711	122200	36188990	9700	9700	9700	9700	0
425	20230711	122100	36188990	9700	9700	9700	9700	0
426	20230711	122000	36188990	9700	9700	9700	9700	1
427	20230711	121900	36179290	9730	9730	9730	9730	0
428	20230711	121800	36179290	9730	9730	9730	9730	0
429	20230711	121700	36179290	9730	9730	9730	9730	0
430	20230711	121600	36179290	9730	9730	9730	9730	0
431	20230711	121500	36179290	9730	9730	9730	9730	0
432	20230711	121400	36179290	9730	9730	9730	9730	0
433	20230711	121300	36179290	9730	9730	9730	9730	0
434	20230711	121200	36179290	9730	9730	9730	9730	0
435	20230711	121100	36179290	9730	9730	9730	9730	0
436	20230711	121000	36179290	9730	9730	9730	9730	0
437	20230711	120900	36179290	9730	9730	9730	9730	1
438	20230711	120800	36169560	9700	9700	9700	9700	0
439	20230711	120700	36169560	9700	9670	9700	9660	153
440	20230711	120600	34685600	9670	9670	9670	9670	200
441	20230711	120500	32751600	9670	9670	9670	9670	0
442	20230711	120400	32751600	9670	9680	9680	9670	13
443	20230711	120300	32625770	9680	9680	9680	9680	179
444	20230711	120200	30893050	9750	9700	9750	9700	8
445	20230711	120100	30815260	9700	9700	9700	9700	88
446	20230711	120000	29961660	9710	9710	9710	9710	0
447	20230711	115900	29961660	9710	9710	9710	9710	8
448	20230711	115800	29883980	9750	9750	9750	9750	0
449	20230711	115700	29883980	9750	9750	9750	9750	0
450	20230711	115600	29883980	9750	9750	9750	9750	0
451	20230711	115500	29883980	9750	9750	9750	9750	0
452	20230711	115400	29883980	9750	9750	9750	9750	0
453	20230711	115300	29883980	9750	9750	9750	9750	0
454	20230711	115200	29883980	9750	9750	9750	9750	0
455	20230711	115100	29883980	9750	9750	9750	9750	0
456	20230711	115000	29883980	9750	9750	9750	9750	0
457	20230711	114900	29883980	9750	9750	9750	9750	0
458	20230711	114800	29883980	9750	9750	9750	9750	0
459	20230711	114700	29883980	9750	9750	9750	9750	0
460	20230711	114600	29883980	9750	9750	9750	9750	0
461	20230711	114500	29883980	9750	9750	9750	9750	0
462	20230711	114400	29883980	9750	9750	9750	9750	0
463	20230711	114300	29883980	9750	9750	9750	9750	0
464	20230711	114200	29883980	9750	9750	9750	9750	1
465	20230711	114100	29874230	9720	9720	9720	9720	1
466	20230711	114000	29864510	9750	9750	9750	9750	0
467	20230711	113900	29864510	9750	9750	9750	9750	1
468	20230711	113800	29854760	9710	9710	9710	9710	0
469	20230711	113700	29854760	9710	9710	9710	9710	1
470	20230711	113600	29845050	9750	9750	9750	9750	0
471	20230711	113500	29845050	9750	9750	9750	9750	22
472	20230711	113400	29630550	9750	9750	9750	9750	0
473	20230711	113300	29630550	9750	9750	9750	9750	0
474	20230711	113200	29630550	9750	9750	9750	9750	0
475	20230711	113100	29630550	9750	9750	9750	9750	1
476	20230711	113000	29620800	9740	9740	9740	9740	0
477	20230711	112900	29620800	9740	9740	9740	9740	25
478	20230711	112800	29377300	9740	9740	9740	9740	1
479	20230711	112700	29367560	9710	9740	9740	9710	2
480	20230711	112600	29348110	9730	9730	9730	9730	0
481	20230711	112500	29348110	9730	9730	9730	9730	0
482	20230711	112400	29348110	9730	9730	9730	9730	0
483	20230711	112300	29348110	9730	9730	9730	9730	44
484	20230711	112200	28919990	9730	9740	9740	9730	117
485	20230711	112100	27781060	9740	9740	9740	9740	35
486	20230711	112000	27440160	9740	9740	9740	9740	0
487	20230711	111900	27440160	9740	9740	9740	9740	58
488	20230711	111800	26875240	9750	9740	9750	9740	20
489	20230711	111700	26680430	9730	9730	9730	9730	51
490	20230711	111600	26184200	9730	9730	9730	9730	1
491	20230711	111500	26174470	9710	9710	9710	9710	0
492	20230711	111400	26174470	9710	9710	9710	9710	1
493	20230711	111300	26164760	9730	9730	9730	9730	0
494	20230711	111200	26164760	9730	9700	9730	9700	193
495	20230711	111100	24292630	9700	9700	9700	9700	1
496	20230711	111000	24282930	9690	9690	9690	9690	10
497	20230711	110900	24186030	9690	9690	9690	9690	0
498	20230711	110800	24186030	9690	9690	9690	9690	0
499	20230711	110700	24186030	9690	9690	9690	9690	0
500	20230711	110600	24186030	9690	9690	9690	9690	1
501	20230711	110500	24176340	9690	9690	9690	9690	0
502	20230711	110400	24176340	9690	9690	9690	9690	0
503	20230711	110300	24176340	9690	9690	9690	9690	0
504	20230711	110200	24176340	9690	9690	9690	9690	2
505	20230711	110100	24156960	9690	9690	9690	9690	0
506	20230711	110000	24156960	9690	9690	9690	9690	0
507	20230711	105900	24156960	9690	9690	9690	9690	0
508	20230711	105800	24156960	9690	9690	9690	9690	5
509	20230711	105700	24108510	9690	9690	9690	9690	0
510	20230711	105600	24108510	9690	9690	9690	9690	0
511	20230711	105500	24108510	9690	9690	9690	9690	1
512	20230711	105400	24098820	9700	9690	9700	9690	28
513	20230711	105300	23827490	9660	9660	9660	9660	20
514	20230711	105200	23634290	9660	9660	9660	9660	1
515	20230711	105100	23624630	9670	9670	9670	9670	0
516	20230711	105000	23624630	9670	9670	9670	9670	0
517	20230711	104900	23624630	9670	9670	9670	9670	0
518	20230711	104800	23624630	9670	9690	9690	9670	6
519	20230711	104700	23566590	9670	9670	9670	9670	0
520	20230711	104600	23566590	9670	9670	9670	9670	0
521	20230711	104500	23566590	9670	9670	9670	9670	0
522	20230711	104400	23566590	9670	9670	9670	9670	0
523	20230711	104300	23566590	9670	9670	9670	9670	0
524	20230711	104200	23566590	9670	9670	9670	9670	0
525	20230711	104100	23566590	9670	9680	9680	9670	72
526	20230711	104000	22869670	9700	9700	9700	9700	0
527	20230711	103900	22869670	9700	9700	9700	9700	51
528	20230711	103800	22374970	9700	9700	9700	9700	0
529	20230711	103700	22374970	9700	9700	9700	9700	0
530	20230711	103600	22374970	9700	9700	9700	9700	1
531	20230711	103500	22365270	9690	9690	9690	9690	0
532	20230711	103400	22365270	9690	9690	9690	9690	0
533	20230711	103300	22365270	9690	9690	9690	9690	0
534	20230711	103200	22365270	9690	9690	9690	9690	0
535	20230711	103100	22365270	9690	9690	9690	9690	0
536	20230711	103000	22365270	9690	9690	9690	9690	1
537	20230711	102900	22355580	9690	9690	9690	9690	0
538	20230711	102800	22355580	9690	9690	9690	9690	2
539	20230711	102700	22336200	9680	9680	9680	9680	18
540	20230711	102600	22161960	9680	9680	9680	9680	0
541	20230711	102500	22161960	9680	9680	9680	9680	0
542	20230711	102400	22161960	9680	9680	9680	9680	0
543	20230711	102300	22161960	9680	9680	9680	9680	0
544	20230711	102200	22161960	9680	9680	9680	9680	0
545	20230711	102100	22161960	9680	9680	9680	9680	0
546	20230711	102000	22161960	9680	9680	9680	9680	0
547	20230711	101900	22161960	9680	9680	9680	9680	13
548	20230711	101800	22036120	9680	9680	9680	9680	0
549	20230711	101700	22036120	9680	9680	9680	9680	0
550	20230711	101600	22036120	9680	9680	9680	9680	0
551	20230711	101500	22036120	9680	9680	9680	9680	0
552	20230711	101400	22036120	9680	9700	9700	9680	7
553	20230711	101300	21968260	9680	9690	9690	9680	122
554	20230711	101200	20786090	9690	9690	9690	9690	2
555	20230711	101100	20766710	9690	9690	9690	9690	34
556	20230711	101000	20437250	9690	9690	9690	9690	4
557	20230711	100900	20398490	9700	9710	9710	9700	222
558	20230711	100800	18244960	9710	9730	9730	9710	137
559	20230711	100700	16914130	9730	9730	9730	9730	0
560	20230711	100600	16914130	9730	9730	9730	9730	0
561	20230711	100500	16914130	9730	9730	9730	9730	2
562	20230711	100400	16894670	9740	9740	9740	9740	1
563	20230711	100300	16884930	9700	9700	9700	9700	0
564	20230711	100200	16884930	9700	9700	9700	9700	76
565	20230711	100100	16147730	9700	9700	9700	9700	28
566	20230711	100000	15876130	9700	9700	9700	9700	0
567	20230711	095900	15876130	9700	9700	9700	9700	2
568	20230711	095800	15856730	9700	9700	9700	9700	0
569	20230711	095700	15856730	9700	9700	9700	9700	1
570	20230711	095600	15847030	9700	9700	9700	9700	0
571	20230711	095500	15847030	9700	9700	9700	9700	0
572	20230711	095400	15847030	9700	9700	9700	9700	0
573	20230711	095300	15847030	9700	9700	9700	9700	0
574	20230711	095200	15847030	9700	9700	9700	9700	0
575	20230711	095100	15847030	9700	9700	9700	9700	0
576	20230711	095000	15847030	9700	9700	9700	9700	0
577	20230711	094900	15847030	9700	9700	9700	9700	1
578	20230711	094800	15837330	9700	9700	9700	9700	0
579	20230711	094700	15837330	9700	9700	9700	9700	0
580	20230711	094600	15837330	9700	9700	9700	9700	0
581	20230711	094500	15837330	9700	9700	9700	9700	0
582	20230711	094400	15837330	9700	9720	9720	9700	109
583	20230711	094300	14778420	9730	9750	9750	9730	111
584	20230711	094200	13697790	9750	9750	9750	9750	0
585	20230711	094100	13697790	9750	9750	9750	9750	0
586	20230711	094000	13697790	9750	9750	9750	9750	0
587	20230711	093900	13697790	9750	9750	9750	9750	1
588	20230711	093800	13688040	9770	9770	9770	9770	1
589	20230711	093700	13678270	9770	9770	9770	9770	0
590	20230711	093600	13678270	9770	9770	9770	9770	0
591	20230711	093500	13678270	9770	9770	9770	9770	0
592	20230711	093400	13678270	9770	9770	9770	9770	0
593	20230711	093300	13678270	9770	9770	9770	9770	0
594	20230711	093200	13678270	9770	9760	9770	9760	4
595	20230711	093100	13639220	9760	9760	9760	9760	0
596	20230711	093000	13639220	9760	9760	9760	9760	0
597	20230711	092900	13639220	9760	9760	9760	9760	1
598	20230711	092800	13629460	9770	9770	9770	9770	0
599	20230711	092700	13629460	9770	9770	9770	9770	1
600	20230711	092600	13619690	9710	9760	9770	9710	37
601	20230711	092500	13259130	9760	9760	9760	9760	6
602	20230711	092400	13200570	9760	9760	9760	9760	35
603	20230711	092300	12858970	9760	9760	9760	9760	1
604	20230711	092200	12849210	9770	9770	9770	9770	0
605	20230711	092100	12849210	9770	9770	9770	9770	0
606	20230711	092000	12849210	9770	9770	9770	9770	0
607	20230711	091900	12849210	9770	9770	9770	9770	1
608	20230711	091800	12839440	9770	9730	9770	9730	798
609	20230711	091700	5050040	9730	9730	9730	9730	0
610	20230711	091600	5050040	9730	9730	9730	9730	0
611	20230711	091500	5050040	9730	9690	9730	9690	20
612	20230711	091400	4855940	9700	9690	9700	9690	72
613	20230711	091300	4158230	9690	9690	9690	9690	1
614	20230711	091200	4148540	9690	9690	9690	9690	1
615	20230711	091100	4138850	9690	9680	9690	9680	6
616	20230711	091000	4080730	9620	9620	9620	9620	0
617	20230711	090900	4080730	9620	9620	9620	9620	0
618	20230711	090800	4080730	9620	9620	9620	9620	0
619	20230711	090700	4080730	9620	9710	9710	9600	180
620	20230711	090600	2347970	9710	9710	9710	9710	0
621	20230711	090500	2347970	9710	9710	9710	9710	0
622	20230711	090400	2347970	9710	9710	9710	9710	10
623	20230711	090300	2250870	9740	9740	9740	9740	0
624	20230711	090200	2250870	9740	9740	9740	9740	5
625	20230711	090100	2202170	9740	9740	9740	9740	0
626	20230711	090000	2202170	9740	9700	9740	9700	227