KissMeData/246960/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	203400	825034900	8860	8860	8860	8860	1260
3	20230713	203300	825034900	8860	8860	8860	8860	0
4	20230713	203200	825034900	8860	8860	8860	8860	0
5	20230713	203100	825034900	8860	8860	8860	8860	0
6	20230713	203000	825034900	8860	8860	8860	8860	0
7	20230713	202900	825034900	8860	8860	8860	8860	0
8	20230713	202800	825034900	8860	8860	8860	8860	0
9	20230713	202700	825034900	8860	8860	8860	8860	0
10	20230713	202600	825034900	8860	8860	8860	8860	0
11	20230713	202500	825034900	8860	8860	8860	8860	0
12	20230713	202400	825034900	8860	8860	8860	8860	0
13	20230713	202300	825034900	8860	8860	8860	8860	0
14	20230713	202200	825034900	8860	8860	8860	8860	0
15	20230713	202100	825034900	8860	8860	8860	8860	0
16	20230713	202000	825034900	8860	8860	8860	8860	0
17	20230713	201900	825034900	8860	8860	8860	8860	0
18	20230713	201800	825034900	8860	8860	8860	8860	0
19	20230713	201700	825034900	8860	8860	8860	8860	0
20	20230713	201600	825034900	8860	8860	8860	8860	0
21	20230713	201500	825034900	8860	8860	8860	8860	0
22	20230713	201400	825034900	8860	8860	8860	8860	0
23	20230713	201300	825034900	8860	8860	8860	8860	0
24	20230713	201200	825034900	8860	8860	8860	8860	0
25	20230713	201100	825034900	8860	8860	8860	8860	0
26	20230713	201000	825034900	8860	8860	8860	8860	0
27	20230713	200900	825034900	8860	8860	8860	8860	0
28	20230713	200800	825034900	8860	8860	8860	8860	0
29	20230713	200700	825034900	8860	8860	8860	8860	0
30	20230713	200600	825034900	8860	8860	8860	8860	0
31	20230713	200500	825034900	8860	8860	8860	8860	0
32	20230713	200400	825034900	8860	8860	8860	8860	1260
33	20230713	200300	825034900	8860	8860	8860	8860	0
34	20230713	200200	825034900	8860	8860	8860	8860	0
35	20230713	200100	825034900	8860	8860	8860	8860	0
36	20230713	200000	825034900	8860	8860	8860	8860	0
37	20230713	195900	825034900	8860	8860	8860	8860	0
38	20230713	195800	825034900	8860	8860	8860	8860	0
39	20230713	195700	825034900	8860	8860	8860	8860	0
40	20230713	195600	825034900	8860	8860	8860	8860	0
41	20230713	195500	825034900	8860	8860	8860	8860	0
42	20230713	195400	825034900	8860	8860	8860	8860	0
43	20230713	195300	825034900	8860	8860	8860	8860	0
44	20230713	195200	825034900	8860	8860	8860	8860	0
45	20230713	195100	825034900	8860	8860	8860	8860	0
46	20230713	195000	825034900	8860	8860	8860	8860	0
47	20230713	194900	825034900	8860	8860	8860	8860	0
48	20230713	194800	825034900	8860	8860	8860	8860	0
49	20230713	194700	825034900	8860	8860	8860	8860	0
50	20230713	194600	825034900	8860	8860	8860	8860	0
51	20230713	194500	825034900	8860	8860	8860	8860	0
52	20230713	194400	825034900	8860	8860	8860	8860	0
53	20230713	194300	825034900	8860	8860	8860	8860	0
54	20230713	194200	825034900	8860	8860	8860	8860	0
55	20230713	194100	825034900	8860	8860	8860	8860	0
56	20230713	194000	825034900	8860	8860	8860	8860	0
57	20230713	193900	825034900	8860	8860	8860	8860	0
58	20230713	193800	825034900	8860	8860	8860	8860	0
59	20230713	193700	825034900	8860	8860	8860	8860	0
60	20230713	193600	825034900	8860	8860	8860	8860	0
61	20230713	193500	825034900	8860	8860	8860	8860	0
62	20230713	193400	825034900	8860	8860	8860	8860	1260
63	20230713	193300	825034900	8860	8860	8860	8860	0
64	20230713	193200	825034900	8860	8860	8860	8860	0
65	20230713	193100	825034900	8860	8860	8860	8860	0
66	20230713	193000	825034900	8860	8860	8860	8860	0
67	20230713	192900	825034900	8860	8860	8860	8860	0
68	20230713	192800	825034900	8860	8860	8860	8860	0
69	20230713	192700	825034900	8860	8860	8860	8860	0
70	20230713	192600	825034900	8860	8860	8860	8860	0
71	20230713	192500	825034900	8860	8860	8860	8860	0
72	20230713	192400	825034900	8860	8860	8860	8860	0
73	20230713	192300	825034900	8860	8860	8860	8860	0
74	20230713	192200	825034900	8860	8860	8860	8860	0
75	20230713	192100	825034900	8860	8860	8860	8860	0
76	20230713	192000	825034900	8860	8860	8860	8860	0
77	20230713	191900	825034900	8860	8860	8860	8860	0
78	20230713	191800	825034900	8860	8860	8860	8860	0
79	20230713	191700	825034900	8860	8860	8860	8860	0
80	20230713	191600	825034900	8860	8860	8860	8860	0
81	20230713	191500	825034900	8860	8860	8860	8860	0
82	20230713	191400	825034900	8860	8860	8860	8860	0
83	20230713	191300	825034900	8860	8860	8860	8860	0
84	20230713	191200	825034900	8860	8860	8860	8860	0
85	20230713	191100	825034900	8860	8860	8860	8860	0
86	20230713	191000	825034900	8860	8860	8860	8860	0
87	20230713	190900	825034900	8860	8860	8860	8860	0
88	20230713	190800	825034900	8860	8860	8860	8860	0
89	20230713	190700	825034900	8860	8860	8860	8860	0
90	20230713	190600	825034900	8860	8860	8860	8860	0
91	20230713	190500	825034900	8860	8860	8860	8860	0
92	20230713	190400	825034900	8860	8860	8860	8860	1260
93	20230713	190300	825034900	8860	8860	8860	8860	0
94	20230713	190200	825034900	8860	8860	8860	8860	0
95	20230713	190100	825034900	8860	8860	8860	8860	0
96	20230713	190000	825034900	8860	8860	8860	8860	0
97	20230713	185900	825034900	8860	8860	8860	8860	0
98	20230713	185800	825034900	8860	8860	8860	8860	0
99	20230713	185700	825034900	8860	8860	8860	8860	0
100	20230713	185600	825034900	8860	8860	8860	8860	0
101	20230713	185500	825034900	8860	8860	8860	8860	0
102	20230713	185400	825034900	8860	8860	8860	8860	0
103	20230713	185300	825034900	8860	8860	8860	8860	0
104	20230713	185200	825034900	8860	8860	8860	8860	0
105	20230713	185100	825034900	8860	8860	8860	8860	0
106	20230713	185000	825034900	8860	8860	8860	8860	0
107	20230713	184900	825034900	8860	8860	8860	8860	0
108	20230713	184800	825034900	8860	8860	8860	8860	0
109	20230713	184700	825034900	8860	8860	8860	8860	0
110	20230713	184600	825034900	8860	8860	8860	8860	0
111	20230713	184500	825034900	8860	8860	8860	8860	0
112	20230713	184400	825034900	8860	8860	8860	8860	0
113	20230713	184300	825034900	8860	8860	8860	8860	0
114	20230713	184200	825034900	8860	8860	8860	8860	0
115	20230713	184100	825034900	8860	8860	8860	8860	0
116	20230713	184000	825034900	8860	8860	8860	8860	0
117	20230713	183900	825034900	8860	8860	8860	8860	0
118	20230713	183800	825034900	8860	8860	8860	8860	0
119	20230713	183700	825034900	8860	8860	8860	8860	0
120	20230713	183600	825034900	8860	8860	8860	8860	0
121	20230713	183500	825034900	8860	8860	8860	8860	0
122	20230713	183400	825034900	8860	8860	8860	8860	1260
123	20230713	183300	825034900	8860	8860	8860	8860	0
124	20230713	183200	825034900	8860	8860	8860	8860	0
125	20230713	183100	825034900	8860	8860	8860	8860	0
126	20230713	183000	825034900	8860	8860	8860	8860	0
127	20230713	182900	825034900	8860	8860	8860	8860	0
128	20230713	182800	825034900	8860	8860	8860	8860	0
129	20230713	182700	825034900	8860	8860	8860	8860	0
130	20230713	182600	825034900	8860	8860	8860	8860	0
131	20230713	182500	825034900	8860	8860	8860	8860	0
132	20230713	182400	825034900	8860	8860	8860	8860	0
133	20230713	182300	825034900	8860	8860	8860	8860	0
134	20230713	182200	825034900	8860	8860	8860	8860	0
135	20230713	182100	825034900	8860	8860	8860	8860	0
136	20230713	182000	825034900	8860	8860	8860	8860	0
137	20230713	181900	825034900	8860	8860	8860	8860	0
138	20230713	181800	825034900	8860	8860	8860	8860	0
139	20230713	181700	825034900	8860	8860	8860	8860	0
140	20230713	181600	825034900	8860	8860	8860	8860	0
141	20230713	181500	825034900	8860	8860	8860	8860	0
142	20230713	181400	825034900	8860	8860	8860	8860	0
143	20230713	181300	825034900	8860	8860	8860	8860	0
144	20230713	181200	825034900	8860	8860	8860	8860	0
145	20230713	181100	825034900	8860	8860	8860	8860	0
146	20230713	181000	825034900	8860	8860	8860	8860	0
147	20230713	180900	825034900	8860	8860	8860	8860	0
148	20230713	180800	825034900	8860	8860	8860	8860	0
149	20230713	180700	825034900	8860	8860	8860	8860	0
150	20230713	180600	825034900	8860	8860	8860	8860	0
151	20230713	180500	825034900	8860	8860	8860	8860	0
152	20230713	180400	825034900	8860	8860	8860	8860	1260
153	20230713	180300	825034900	8860	8860	8860	8860	0
154	20230713	180200	825034900	8860	8860	8860	8860	0
155	20230713	180100	825034900	8860	8860	8860	8860	0
156	20230713	180000	825034900	8860	8860	8860	8860	0
157	20230713	175900	825034900	8860	8860	8860	8860	0
158	20230713	175800	825034900	8860	8860	8860	8860	0
159	20230713	175700	825034900	8860	8860	8860	8860	0
160	20230713	175600	825034900	8860	8860	8860	8860	0
161	20230713	175500	825034900	8860	8860	8860	8860	0
162	20230713	175400	825034900	8860	8860	8860	8860	0
163	20230713	175300	825034900	8860	8860	8860	8860	0
164	20230713	175200	825034900	8860	8860	8860	8860	0
165	20230713	175100	825034900	8860	8860	8860	8860	0
166	20230713	175000	825034900	8860	8860	8860	8860	0
167	20230713	174900	825034900	8860	8860	8860	8860	0
168	20230713	174800	825034900	8860	8860	8860	8860	0
169	20230713	174700	825034900	8860	8860	8860	8860	0
170	20230713	174600	825034900	8860	8860	8860	8860	0
171	20230713	174500	825034900	8860	8860	8860	8860	0
172	20230713	174400	825034900	8860	8860	8860	8860	0
173	20230713	174300	825034900	8860	8860	8860	8860	0
174	20230713	174200	825034900	8860	8860	8860	8860	0
175	20230713	174100	825034900	8860	8860	8860	8860	0
176	20230713	174000	825034900	8860	8860	8860	8860	0
177	20230713	173900	825034900	8860	8860	8860	8860	0
178	20230713	173800	825034900	8860	8860	8860	8860	0
179	20230713	173700	825034900	8860	8860	8860	8860	0
180	20230713	173600	825034900	8860	8860	8860	8860	0
181	20230713	173500	825034900	8860	8860	8860	8860	0
182	20230713	173400	825034900	8860	8860	8860	8860	1260
183	20230713	173300	825034900	8860	8860	8860	8860	0
184	20230713	173200	825034900	8860	8860	8860	8860	0
185	20230713	173100	825034900	8860	8860	8860	8860	0
186	20230713	173000	825034900	8860	8860	8860	8860	0
187	20230713	172900	825034900	8860	8860	8860	8860	0
188	20230713	172800	825034900	8860	8860	8860	8860	0
189	20230713	172700	825034900	8860	8860	8860	8860	0
190	20230713	172600	825034900	8860	8860	8860	8860	0
191	20230713	172500	825034900	8860	8860	8860	8860	0
192	20230713	172400	825034900	8860	8860	8860	8860	0
193	20230713	172300	825034900	8860	8860	8860	8860	0
194	20230713	172200	825034900	8860	8860	8860	8860	0
195	20230713	172100	825034900	8860	8860	8860	8860	0
196	20230713	172000	825034900	8860	8860	8860	8860	0
197	20230713	171900	825034900	8860	8860	8860	8860	0
198	20230713	171800	825034900	8860	8860	8860	8860	0
199	20230713	171700	825034900	8860	8860	8860	8860	0
200	20230713	171600	825034900	8860	8860	8860	8860	0
201	20230713	171500	825034900	8860	8860	8860	8860	0
202	20230713	171400	825034900	8860	8860	8860	8860	0
203	20230713	171300	825034900	8860	8860	8860	8860	0
204	20230713	171200	825034900	8860	8860	8860	8860	0
205	20230713	171100	825034900	8860	8860	8860	8860	0
206	20230713	171000	825034900	8860	8860	8860	8860	0
207	20230713	170900	825034900	8860	8860	8860	8860	0
208	20230713	170800	825034900	8860	8860	8860	8860	0
209	20230713	170700	825034900	8860	8860	8860	8860	0
210	20230713	170600	825034900	8860	8860	8860	8860	0
211	20230713	170500	825034900	8860	8860	8860	8860	0
212	20230713	170400	825034900	8860	8860	8860	8860	1260
213	20230713	170300	825034900	8860	8860	8860	8860	0
214	20230713	170200	825034900	8860	8860	8860	8860	0
215	20230713	170100	825034900	8860	8860	8860	8860	0
216	20230713	170000	825034900	8860	8860	8860	8860	0
217	20230713	165900	825034900	8860	8860	8860	8860	0
218	20230713	165800	825034900	8860	8860	8860	8860	0
219	20230713	165700	825034900	8860	8860	8860	8860	0
220	20230713	165600	825034900	8860	8860	8860	8860	0
221	20230713	165500	825034900	8860	8860	8860	8860	0
222	20230713	165400	825034900	8860	8860	8860	8860	0
223	20230713	165300	825034900	8860	8860	8860	8860	0
224	20230713	165200	825034900	8860	8860	8860	8860	0
225	20230713	165100	825034900	8860	8860	8860	8860	0
226	20230713	165000	825034900	8860	8860	8860	8860	0
227	20230713	164900	825034900	8860	8860	8860	8860	0
228	20230713	164800	825034900	8860	8860	8860	8860	0
229	20230713	164700	825034900	8860	8860	8860	8860	0
230	20230713	164600	825034900	8860	8860	8860	8860	0
231	20230713	164500	825034900	8860	8860	8860	8860	0
232	20230713	164400	825034900	8860	8860	8860	8860	0
233	20230713	164300	825034900	8860	8860	8860	8860	0
234	20230713	164200	825034900	8860	8860	8860	8860	0
235	20230713	164100	825034900	8860	8860	8860	8860	0
236	20230713	164000	825034900	8860	8860	8860	8860	0
237	20230713	163900	825034900	8860	8860	8860	8860	0
238	20230713	163800	825034900	8860	8860	8860	8860	0
239	20230713	163700	825034900	8860	8860	8860	8860	0
240	20230713	163600	825034900	8860	8860	8860	8860	0
241	20230713	163500	825034900	8860	8860	8860	8860	0
242	20230713	163400	825034900	8860	8860	8860	8860	1260
243	20230713	163300	825034900	8860	8860	8860	8860	0
244	20230713	163200	825034900	8860	8860	8860	8860	0
245	20230713	163100	825034900	8860	8860	8860	8860	0
246	20230713	163000	825034900	8860	8860	8860	8860	0
247	20230713	162900	825034900	8860	8860	8860	8860	0
248	20230713	162800	825034900	8860	8860	8860	8860	0
249	20230713	162700	825034900	8860	8860	8860	8860	0
250	20230713	162600	825034900	8860	8860	8860	8860	0
251	20230713	162500	825034900	8860	8860	8860	8860	0
252	20230713	162400	825034900	8860	8860	8860	8860	0
253	20230713	162300	825034900	8860	8860	8860	8860	0
254	20230713	162200	825034900	8860	8860	8860	8860	0
255	20230713	162100	825034900	8860	8860	8860	8860	0
256	20230713	162000	825034900	8860	8860	8860	8860	0
257	20230713	161900	825034900	8860	8860	8860	8860	0
258	20230713	161800	825034900	8860	8860	8860	8860	0
259	20230713	161700	825034900	8860	8860	8860	8860	0
260	20230713	161600	825034900	8860	8860	8860	8860	0
261	20230713	161500	825034900	8860	8860	8860	8860	0
262	20230713	161400	825034900	8860	8860	8860	8860	0
263	20230713	161300	825034900	8860	8860	8860	8860	0
264	20230713	161200	825034900	8860	8860	8860	8860	0
265	20230713	161100	825034900	8860	8860	8860	8860	0
266	20230713	161000	825034900	8860	8860	8860	8860	0
267	20230713	160900	825034900	8860	8860	8860	8860	0
268	20230713	160800	825034900	8860	8860	8860	8860	0
269	20230713	160700	825034900	8860	8860	8860	8860	0
270	20230713	160600	825034900	8860	8860	8860	8860	0
271	20230713	160500	825034900	8860	8860	8860	8860	0
272	20230713	160400	825034900	8860	8860	8860	8860	1260
273	20230713	160300	825034900	8860	8860	8860	8860	0
274	20230713	160200	825034900	8860	8860	8860	8860	0
275	20230713	160100	825034900	8860	8860	8860	8860	0
276	20230713	160000	825034900	8860	8860	8860	8860	0
277	20230713	155900	825034900	8860	8860	8860	8860	0
278	20230713	155800	825034900	8860	8860	8860	8860	0
279	20230713	155700	825034900	8860	8860	8860	8860	0
280	20230713	155600	825034900	8860	8860	8860	8860	0
281	20230713	155500	825034900	8860	8860	8860	8860	0
282	20230713	155400	825034900	8860	8860	8860	8860	0
283	20230713	155300	825034900	8860	8860	8860	8860	0
284	20230713	155200	825034900	8860	8860	8860	8860	0
285	20230713	155100	825034900	8860	8860	8860	8860	0
286	20230713	155000	825034900	8860	8860	8860	8860	0
287	20230713	154900	825034900	8860	8860	8860	8860	0
288	20230713	154800	825034900	8860	8860	8860	8860	0
289	20230713	154700	825034900	8860	8860	8860	8860	0
290	20230713	154600	825034900	8860	8860	8860	8860	0
291	20230713	154500	825034900	8860	8860	8860	8860	0
292	20230713	154400	825034900	8860	8860	8860	8860	0
293	20230713	154300	825034900	8860	8860	8860	8860	0
294	20230713	154200	825034900	8860	8860	8860	8860	0
295	20230713	154100	825034900	8860	8860	8860	8860	0
296	20230713	154000	825034900	8860	8860	8860	8860	0
297	20230713	153900	825034900	8860	8860	8860	8860	0
298	20230713	153800	825034900	8860	8860	8860	8860	0
299	20230713	153700	825034900	8860	8860	8860	8860	0
300	20230713	153600	825034900	8860	8860	8860	8860	0
301	20230713	153500	825034900	8860	8860	8860	8860	0
302	20230713	153400	825034900	8860	8860	8860	8860	1260
303	20230713	153300	825034900	8860	8860	8860	8860	0
304	20230713	153200	825034900	8860	8860	8860	8860	0
305	20230713	153100	825034900	8860	8860	8860	8860	0
306	20230713	153000	825034900	8860	8860	8860	8860	1260
307	20230713	152900	813871300	8900	8900	8900	8900	0
308	20230713	152800	813871300	8900	8900	8900	8900	0
309	20230713	152700	813871300	8900	8900	8900	8900	0
310	20230713	152600	813871300	8900	8900	8900	8900	0
311	20230713	152500	813871300	8900	8900	8900	8900	0
312	20230713	152400	813871300	8900	8900	8900	8900	0
313	20230713	152300	813871300	8900	8900	8900	8900	0
314	20230713	152200	813871300	8900	8900	8900	8900	0
315	20230713	152100	813871300	8900	8900	8900	8900	0
316	20230713	152000	813871300	8900	8900	8900	8900	0
317	20230713	151900	813871300	8900	8870	8900	8870	466
318	20230713	151800	809737790	8870	8840	8870	8830	839
319	20230713	151700	802319760	8870	8870	8870	8870	0
320	20230713	151600	802319760	8870	8870	8870	8870	2
321	20230713	151500	802302020	8870	8800	8870	8800	1298
322	20230713	151400	790879550	8790	8790	8790	8790	13
323	20230713	151300	790765280	8790	8790	8790	8790	35
324	20230713	151200	790457630	8790	8790	8790	8790	0
325	20230713	151100	790457630	8790	8790	8790	8790	490
326	20230713	151000	786150530	8790	8790	8790	8780	80
327	20230713	150900	785447390	8790	8800	8800	8790	63
328	20230713	150800	784893120	8800	8810	8810	8800	289
329	20230713	150700	782349500	8810	8810	8810	8810	0
330	20230713	150600	782349500	8810	8810	8810	8810	0
331	20230713	150500	782349500	8810	8810	8810	8810	0
332	20230713	150400	782349500	8810	8810	8810	8810	0
333	20230713	150300	782349500	8810	8810	8810	8810	115
334	20230713	150200	781336350	8830	8830	8830	8830	0
335	20230713	150100	781336350	8830	8830	8830	8830	10
336	20230713	150000	781248050	8830	8830	8830	8830	30
337	20230713	145900	780983150	8830	8830	8830	8830	0
338	20230713	145800	780983150	8830	8830	8830	8830	0
339	20230713	145700	780983150	8830	8830	8830	8830	0
340	20230713	145600	780983150	8830	8830	8830	8830	0
341	20230713	145500	780983150	8830	8830	8830	8830	0
342	20230713	145400	780983150	8830	8830	8830	8830	0
343	20230713	145300	780983150	8830	8830	8830	8830	0
344	20230713	145200	780983150	8830	8830	8830	8830	0
345	20230713	145100	780983150	8830	8830	8830	8830	0
346	20230713	145000	780983150	8830	8830	8830	8830	0
347	20230713	144900	780983150	8830	8830	8830	8830	0
348	20230713	144800	780983150	8830	8830	8830	8830	0
349	20230713	144700	780983150	8830	8830	8830	8830	0
350	20230713	144600	780983150	8830	8830	8830	8830	0
351	20230713	144500	780983150	8830	8830	8830	8830	0
352	20230713	144400	780983150	8830	8830	8830	8830	0
353	20230713	144300	780983150	8830	8830	8830	8830	0
354	20230713	144200	780983150	8830	8830	8830	8830	0
355	20230713	144100	780983150	8830	8830	8830	8800	260
356	20230713	144000	778690250	8830	8840	8840	8830	10
357	20230713	143900	778601930	8840	8840	8840	8840	2
358	20230713	143800	778584250	8850	8850	8850	8850	0
359	20230713	143700	778584250	8850	8850	8850	8850	0
360	20230713	143600	778584250	8850	8850	8850	8850	160
361	20230713	143500	777168250	8850	8850	8850	8850	0
362	20230713	143400	777168250	8850	8850	8850	8850	0
363	20230713	143300	777168250	8850	8850	8850	8850	5
364	20230713	143200	777124000	8820	8860	8860	8820	456
365	20230713	143100	773094230	8860	8860	8860	8860	0
366	20230713	143000	773094230	8860	8860	8860	8860	0
367	20230713	142900	773094230	8860	8860	8860	8860	0
368	20230713	142800	773094230	8860	8860	8860	8860	14
369	20230713	142700	772970190	8900	8900	8900	8900	0
370	20230713	142600	772970190	8900	8900	8900	8900	0
371	20230713	142500	772970190	8900	8900	8900	8900	0
372	20230713	142400	772970190	8900	8900	8900	8900	0
373	20230713	142300	772970190	8900	8900	8900	8900	0
374	20230713	142200	772970190	8900	8900	8900	8900	0
375	20230713	142100	772970190	8900	8900	8900	8900	0
376	20230713	142000	772970190	8900	8900	8900	8900	0
377	20230713	141900	772970190	8900	8900	8900	8900	0
378	20230713	141800	772970190	8900	8900	8900	8900	0
379	20230713	141700	772970190	8900	8900	8900	8900	0
380	20230713	141600	772970190	8900	8900	8900	8900	0
381	20230713	141500	772970190	8900	8900	8900	8900	0
382	20230713	141400	772970190	8900	8900	8900	8900	0
383	20230713	141300	772970190	8900	8900	8900	8900	0
384	20230713	141200	772970190	8900	8900	8900	8900	28
385	20230713	141100	772720990	8900	8900	8900	8900	0
386	20230713	141000	772720990	8900	8900	8900	8900	0
387	20230713	140900	772720990	8900	8900	8900	8900	0
388	20230713	140800	772720990	8900	8900	8900	8900	1
389	20230713	140700	772712090	8850	8850	8850	8850	100
390	20230713	140600	771827090	8850	8850	8850	8850	20
391	20230713	140500	771650090	8850	8850	8850	8850	0
392	20230713	140400	771650090	8850	8910	8910	8850	298
393	20230713	140300	769012730	8910	8910	8910	8860	1827
394	20230713	140200	752815330	8920	8920	8920	8920	0
395	20230713	140100	752815330	8920	8920	8920	8920	0
396	20230713	140000	752815330	8920	8920	8920	8920	0
397	20230713	135900	752815330	8920	8920	8920	8920	0
398	20230713	135800	752815330	8920	8920	8920	8920	0
399	20230713	135700	752815330	8920	8920	8920	8920	0
400	20230713	135600	752815330	8920	8920	8920	8920	0
401	20230713	135500	752815330	8920	8920	8920	8920	0
402	20230713	135400	752815330	8920	8920	8920	8920	0
403	20230713	135300	752815330	8920	8920	8920	8920	0
404	20230713	135200	752815330	8920	8920	8920	8920	0
405	20230713	135100	752815330	8920	8920	8920	8920	0
406	20230713	135000	752815330	8920	8920	8920	8920	0
407	20230713	134900	752815330	8920	8920	8920	8920	0
408	20230713	134800	752815330	8920	8920	8920	8920	0
409	20230713	134700	752815330	8920	8920	8920	8920	0
410	20230713	134600	752815330	8920	8920	8920	8920	0
411	20230713	134500	752815330	8920	8920	8920	8920	0
412	20230713	134400	752815330	8920	8920	8920	8920	0
413	20230713	134300	752815330	8920	8920	8920	8920	0
414	20230713	134200	752815330	8920	8920	8920	8920	0
415	20230713	134100	752815330	8920	8920	8920	8920	0
416	20230713	134000	752815330	8920	8920	8920	8920	0
417	20230713	133900	752815330	8920	8920	8920	8920	0
418	20230713	133800	752815330	8920	8920	8920	8920	0
419	20230713	133700	752815330	8920	8920	8920	8920	0
420	20230713	133600	752815330	8920	8920	8920	8920	0
421	20230713	133500	752815330	8920	8920	8920	8920	0
422	20230713	133400	752815330	8920	8920	8920	8920	65
423	20230713	133300	752235530	8920	8920	8920	8920	0
424	20230713	133200	752235530	8920	8920	8920	8920	10
425	20230713	133100	752146330	8910	8950	8950	8900	33
426	20230713	133000	751852510	8900	8900	8900	8900	80
427	20230713	132900	751140510	8900	8900	8900	8900	0
428	20230713	132800	751140510	8900	8900	8900	8900	0
429	20230713	132700	751140510	8900	8900	8900	8900	453
430	20230713	132600	747108810	8890	8890	8890	8890	100
431	20230713	132500	746219810	8900	8900	8900	8900	0
432	20230713	132400	746219810	8900	8900	8900	8900	0
433	20230713	132300	746219810	8900	8900	8900	8900	0
434	20230713	132200	746219810	8900	8900	8900	8900	0
435	20230713	132100	746219810	8900	8950	8950	8900	1832
436	20230713	132000	729874520	8930	8980	8980	8930	400
437	20230713	131900	726301240	9000	9000	9000	9000	0
438	20230713	131800	726301240	9000	9000	9000	9000	0
439	20230713	131700	726301240	9000	9000	9000	9000	0
440	20230713	131600	726301240	9000	9000	9000	9000	0
441	20230713	131500	726301240	9000	9000	9000	9000	0
442	20230713	131400	726301240	9000	9000	9000	9000	0
443	20230713	131300	726301240	9000	9000	9000	9000	1
444	20230713	131200	726292240	8990	8990	8990	8990	0
445	20230713	131100	726292240	8990	8990	8990	8990	46
446	20230713	131000	725878700	8980	8980	8980	8980	0
447	20230713	130900	725878700	8980	8980	8980	8980	17
448	20230713	130800	725726040	8980	8980	8980	8980	5
449	20230713	130700	725681140	8980	8970	8980	8970	15
450	20230713	130600	725546570	9030	9030	9030	9030	0
451	20230713	130500	725546570	9030	9030	9030	9030	0
452	20230713	130400	725546570	9030	9030	9030	9030	0
453	20230713	130300	725546570	9030	9030	9030	9030	0
454	20230713	130200	725546570	9030	9030	9030	9030	0
455	20230713	130100	725546570	9030	9030	9030	9030	0
456	20230713	130000	725546570	9030	9030	9030	9030	0
457	20230713	125900	725546570	9030	9030	9030	9030	0
458	20230713	125800	725546570	9030	9030	9030	9030	0
459	20230713	125700	725546570	9030	9030	9030	9030	0
460	20230713	125600	725546570	9030	9030	9030	9030	0
461	20230713	125500	725546570	9030	9030	9030	9030	0
462	20230713	125400	725546570	9030	9030	9030	9030	0
463	20230713	125300	725546570	9030	9030	9030	9030	0
464	20230713	125200	725546570	9030	9030	9030	9030	0
465	20230713	125100	725546570	9030	9030	9030	9030	0
466	20230713	125000	725546570	9030	9030	9030	9030	0
467	20230713	124900	725546570	9030	9030	9030	9030	0
468	20230713	124800	725546570	9030	9030	9030	9030	0
469	20230713	124700	725546570	9030	9030	9030	9030	0
470	20230713	124600	725546570	9030	9030	9030	9030	0
471	20230713	124500	725546570	9030	8980	9030	8980	290
472	20230713	124400	722942320	8980	9000	9000	8980	960
473	20230713	124300	714318770	9000	9020	9020	9000	32
474	20230713	124200	714030570	9050	9050	9050	9050	0
475	20230713	124100	714030570	9050	9050	9050	9050	0
476	20230713	124000	714030570	9050	9050	9050	9050	0
477	20230713	123900	714030570	9050	9050	9050	9050	0
478	20230713	123800	714030570	9050	9050	9050	9050	0
479	20230713	123700	714030570	9050	9050	9050	9050	0
480	20230713	123600	714030570	9050	9050	9050	9050	0
481	20230713	123500	714030570	9050	9050	9050	9050	0
482	20230713	123400	714030570	9050	9050	9050	9050	0
483	20230713	123300	714030570	9050	9050	9050	9050	0
484	20230713	123200	714030570	9050	9050	9050	9050	0
485	20230713	123100	714030570	9050	9050	9050	9050	0
486	20230713	123000	714030570	9050	9050	9050	9050	0
487	20230713	122900	714030570	9050	9050	9050	9050	0
488	20230713	122800	714030570	9050	9050	9050	9050	0
489	20230713	122700	714030570	9050	9050	9050	9050	0
490	20230713	122600	714030570	9050	9050	9050	9050	0
491	20230713	122500	714030570	9050	9050	9050	9050	0
492	20230713	122400	714030570	9050	9050	9050	9050	0
493	20230713	122300	714030570	9050	9050	9050	9050	0
494	20230713	122200	714030570	9050	9050	9050	9050	0
495	20230713	122100	714030570	9050	9050	9050	9050	0
496	20230713	122000	714030570	9050	9050	9050	9050	0
497	20230713	121900	714030570	9050	9050	9050	9050	0
498	20230713	121800	714030570	9050	9050	9050	9050	0
499	20230713	121700	714030570	9050	9050	9050	9050	0
500	20230713	121600	714030570	9050	9050	9050	9050	0
501	20230713	121500	714030570	9050	9050	9050	9050	0
502	20230713	121400	714030570	9050	9020	9050	9000	139
503	20230713	121300	712779000	9020	9020	9020	9020	5
504	20230713	121200	712733900	9040	9040	9040	9040	0
505	20230713	121100	712733900	9040	9040	9040	9040	0
506	20230713	121000	712733900	9040	9040	9040	9040	0
507	20230713	120900	712733900	9040	9040	9040	9040	0
508	20230713	120800	712733900	9040	9040	9040	9040	0
509	20230713	120700	712733900	9040	9040	9040	9040	5
510	20230713	120600	712688700	9040	9040	9040	9040	0
511	20230713	120500	712688700	9040	9010	9040	9010	65
512	20230713	120400	712102990	9040	9040	9040	9040	0
513	20230713	120300	712102990	9040	9040	9040	9040	0
514	20230713	120200	712102990	9040	9040	9040	9040	0
515	20230713	120100	712102990	9040	9040	9040	9040	106
516	20230713	120000	711144750	9000	9000	9000	9000	14
517	20230713	115900	711018750	9030	9030	9030	9030	0
518	20230713	115800	711018750	9030	9030	9030	9030	12
519	20230713	115700	710910390	9040	9040	9040	9040	0
520	20230713	115600	710910390	9040	9040	9040	9040	203
521	20230713	115500	709075270	9050	9060	9060	9050	3
522	20230713	115400	709048110	9070	9070	9070	9070	0
523	20230713	115300	709048110	9070	9070	9070	9070	0
524	20230713	115200	709048110	9070	9090	9090	9070	6
525	20230713	115100	708993610	9020	9030	9030	9020	467
526	20230713	115000	704781250	9100	9050	9100	9020	42
527	20230713	114900	704401130	8980	9170	9170	8980	1349
528	20230713	114800	692165140	9170	9090	9170	9050	23458
529	20230713	114700	477291620	9080	9070	9080	8980	2705
530	20230713	114600	452773140	9010	8990	9070	8990	4608
531	20230713	114500	411119590	8970	8970	8970	8970	0
532	20230713	114400	411119590	8970	8970	8970	8970	0
533	20230713	114300	411119590	8970	8970	8970	8970	6
534	20230713	114200	411065770	9020	9020	9020	9020	0
535	20230713	114100	411065770	9020	9020	9020	9020	0
536	20230713	114000	411065770	9020	9020	9020	9020	0
537	20230713	113900	411065770	9020	9020	9020	9020	0
538	20230713	113800	411065770	9020	8980	9020	8960	751
539	20230713	113700	404327830	9000	8990	9000	8990	3
540	20230713	113600	404300850	8990	8990	8990	8990	0
541	20230713	113500	404300850	8990	8990	8990	8990	0
542	20230713	113400	404300850	8990	8990	8990	8990	3
543	20230713	113300	404273880	8930	8930	8930	8930	0
544	20230713	113200	404273880	8930	8930	8930	8930	0
545	20230713	113100	404273880	8930	8930	8930	8930	0
546	20230713	113000	404273880	8930	8930	8930	8930	0
547	20230713	112900	404273880	8930	8930	8930	8930	0
548	20230713	112800	404273880	8930	8930	8930	8930	0
549	20230713	112700	404273880	8930	8930	8930	8930	281
550	20230713	112600	401764550	8920	8920	8920	8920	20
551	20230713	112500	401586150	8900	8900	8900	8900	53
552	20230713	112400	401114450	8890	8890	8890	8890	0
553	20230713	112300	401114450	8890	8890	8890	8890	0
554	20230713	112200	401114450	8890	8890	8890	8890	0
555	20230713	112100	401114450	8890	8890	8890	8890	0
556	20230713	112000	401114450	8890	8890	8890	8890	0
557	20230713	111900	401114450	8890	8890	8890	8890	146
558	20230713	111800	399816510	8890	8890	8890	8890	0
559	20230713	111700	399816510	8890	8890	8890	8890	91
560	20230713	111600	399007520	8880	8880	8880	8880	0
561	20230713	111500	399007520	8880	8880	8880	8880	0
562	20230713	111400	399007520	8880	8880	8880	8880	0
563	20230713	111300	399007520	8880	8880	8880	8880	0
564	20230713	111200	399007520	8880	8880	8880	8880	0
565	20230713	111100	399007520	8880	8880	8880	8880	0
566	20230713	111000	399007520	8880	8880	8880	8880	0
567	20230713	110900	399007520	8880	8880	8880	8880	0
568	20230713	110800	399007520	8880	8880	8880	8880	0
569	20230713	110700	399007520	8880	8880	8880	8880	0
570	20230713	110600	399007520	8880	8920	8920	8880	250
571	20230713	110500	396781430	8890	8890	8890	8890	1
572	20230713	110400	396772540	8880	8880	8880	8880	0
573	20230713	110300	396772540	8880	8880	8880	8880	0
574	20230713	110200	396772540	8880	8880	8880	8880	0
575	20230713	110100	396772540	8880	8880	8880	8880	0
576	20230713	110000	396772540	8880	8880	8880	8880	0
577	20230713	105900	396772540	8880	8920	8920	8880	530
578	20230713	105800	392058470	8910	8990	8990	8910	147
579	20230713	105700	390746420	8990	8990	8990	8990	1
580	20230713	105600	390737430	9000	9000	9000	9000	7
581	20230713	105500	390674430	9000	9000	9000	9000	0
582	20230713	105400	390674430	9000	9030	9030	9000	827
583	20230713	105300	383221430	9030	9030	9030	9030	0
584	20230713	105200	383221430	9030	9040	9040	9030	38
585	20230713	105100	382878100	9050	9050	9050	9050	29
586	20230713	105000	382615650	9050	9050	9050	9050	0
587	20230713	104900	382615650	9050	9050	9050	9050	0
588	20230713	104800	382615650	9050	9050	9050	9050	0
589	20230713	104700	382615650	9050	9050	9050	9050	0
590	20230713	104600	382615650	9050	9090	9090	9050	2000
591	20230713	104500	364488900	9120	9120	9120	9120	0
592	20230713	104400	364488900	9120	9120	9120	9120	0
593	20230713	104300	364488900	9120	9120	9120	9120	24
594	20230713	104200	364270020	9120	9100	9120	9090	606
595	20230713	104100	358747130	9120	9120	9120	9120	0
596	20230713	104000	358747130	9120	9120	9120	9120	0
597	20230713	103900	358747130	9120	9120	9120	9120	0
598	20230713	103800	358747130	9120	9120	9120	9120	0
599	20230713	103700	358747130	9120	9120	9120	9120	1
600	20230713	103600	358738010	9130	9130	9130	9130	0
601	20230713	103500	358738010	9130	9130	9130	9130	0
602	20230713	103400	358738010	9130	9130	9130	9130	1
603	20230713	103300	358728880	9090	9090	9100	9090	2764
604	20230713	103200	333603580	9080	9160	9160	9080	1321
605	20230713	103100	321598660	9090	9160	9160	9080	2748
606	20230713	103000	296624410	9090	9080	9090	9080	1214
607	20230713	102900	285598430	9080	9080	9080	9080	0
608	20230713	102800	285598430	9080	9080	9080	9080	1
609	20230713	102700	285589350	9060	9060	9060	9060	0
610	20230713	102600	285589350	9060	9060	9060	9060	0
611	20230713	102500	285589350	9060	9060	9060	9060	0
612	20230713	102400	285589350	9060	9060	9060	9060	0
613	20230713	102300	285589350	9060	9060	9060	9060	0
614	20230713	102200	285589350	9060	9060	9060	9060	0
615	20230713	102100	285589350	9060	9060	9060	9060	0
616	20230713	102000	285589350	9060	9060	9060	9060	0
617	20230713	101900	285589350	9060	9060	9060	9060	0
618	20230713	101800	285589350	9060	9060	9060	9060	0
619	20230713	101700	285589350	9060	9060	9060	9060	7
620	20230713	101600	285525930	9060	9060	9060	9060	25
621	20230713	101500	285299430	9060	9060	9060	9060	1
622	20230713	101400	285290370	9060	9060	9060	9060	0
623	20230713	101300	285290370	9060	9080	9080	9060	11
624	20230713	101200	285190510	9080	9080	9080	9080	0
625	20230713	101100	285190510	9080	9080	9080	9080	1
626	20230713	101000	285181430	9080	9080	9080	9080	1
627	20230713	100900	285172350	9060	9070	9080	9060	1749
628	20230713	100800	269307590	9070	9130	9130	9070	2103
629	20230713	100700	250185200	9180	9180	9180	9180	0
630	20230713	100600	250185200	9180	9180	9180	9180	0
631	20230713	100500	250185200	9180	9180	9180	9180	0
632	20230713	100400	250185200	9180	9180	9180	9180	0
633	20230713	100300	250185200	9180	9180	9180	9180	1
634	20230713	100200	250176020	9130	9130	9130	9130	0
635	20230713	100100	250176020	9130	9130	9130	9130	0
636	20230713	100000	250176020	9130	9140	9140	9130	268
637	20230713	095900	247729150	9160	9160	9160	9160	0
638	20230713	095800	247729150	9160	9140	9160	9140	18
639	20230713	095700	247564610	9130	9130	9130	9130	0
640	20230713	095600	247564610	9130	9130	9130	9130	0
641	20230713	095500	247564610	9130	9130	9130	9130	0
642	20230713	095400	247564610	9130	9130	9130	9130	255
643	20230713	095300	245236460	9170	9170	9170	9170	0
644	20230713	095200	245236460	9170	9130	9170	9130	591
645	20230713	095100	239818790	9130	9130	9130	9130	15
646	20230713	095000	239681840	9130	9170	9170	9130	442
647	20230713	094900	235645800	9130	9140	9140	9130	550
648	20230713	094800	230620430	9170	9170	9170	9170	2
649	20230713	094700	230602090	9140	9170	9170	9140	66
650	20230713	094600	229998550	9170	9170	9170	9170	2
651	20230713	094500	229980210	9130	9160	9200	9130	1990
652	20230713	094400	211730700	9160	9140	9160	9130	2681
653	20230713	094300	187241830	9130	9140	9140	9130	2023
654	20230713	094200	168771710	9140	9120	9140	9100	1308
655	20230713	094100	156837600	9120	9100	9120	9100	402
656	20230713	094000	153172170	9110	9110	9110	9110	50
657	20230713	093900	152716670	9110	9120	9120	9110	121
658	20230713	093800	151614330	9110	9110	9120	9110	194
659	20230713	093700	149846940	9110	9100	9110	9100	141
660	20230713	093600	148562690	9100	9100	9100	9100	1
661	20230713	093500	148553590	9050	9070	9100	9050	181
662	20230713	093400	146912920	9070	9070	9070	9070	2
663	20230713	093300	146894780	9050	9100	9100	9050	390
664	20230713	093200	143350350	9100	9100	9100	9100	14
665	20230713	093100	143222950	9120	9090	9120	9090	144
666	20230713	093000	141913110	9090	9080	9100	9050	710
667	20230713	092900	135462280	9050	9040	9050	9040	185
668	20230713	092800	133788230	9030	9030	9040	9030	505
669	20230713	092700	129228060	9050	9050	9050	9050	0
670	20230713	092600	129228060	9050	9000	9050	9000	263
671	20230713	092500	126854980	9020	9010	9020	9010	87
672	20230713	092400	126070340	9020	9020	9020	9020	0
673	20230713	092300	126070340	9020	9020	9020	9020	2
674	20230713	092200	126052300	9020	9020	9020	9020	0
675	20230713	092100	126052300	9020	8960	9020	8960	310
676	20230713	092000	123268620	8950	8950	8950	8950	11
677	20230713	091900	123170170	8950	8950	8950	8950	1048
678	20230713	091800	113790570	8940	8940	8940	8940	0
679	20230713	091700	113790570	8940	8950	8960	8940	61
680	20230713	091600	113245000	8950	8970	8970	8950	200
681	20230713	091500	111452970	8980	8980	8980	8980	17
682	20230713	091400	111300310	9030	9030	9030	9030	0
683	20230713	091300	111300310	9030	9030	9030	9030	11
684	20230713	091200	111200980	9000	9000	9030	9000	1001
685	20230713	091100	102191950	9000	9000	9000	9000	4
686	20230713	091000	102155950	8950	8950	8950	8950	200
687	20230713	090900	100365950	9000	9000	9000	9000	53
688	20230713	090800	99888950	9000	8940	9000	8940	27
689	20230713	090700	99646640	8920	8910	8920	8910	43
690	20230713	090600	99263310	8910	8870	8910	8860	68
691	20230713	090500	98659930	8910	8910	8910	8900	27
692	20230713	090400	98419370	8910	8910	8910	8910	10
693	20230713	090300	98330270	8910	8940	8940	8910	39
694	20230713	090200	97982040	8940	8990	8990	8940	125
695	20230713	090100	96864240	9000	9000	9030	9000	612
696	20230713	090000	91356090	9050	9000	9050	9000	306