KissMeData/106080/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	195900	564039390	9840	9840	9840	9840	100
3	20230714	195800	564039390	9840	9840	9840	9840	0
4	20230714	195700	564039390	9840	9840	9840	9840	0
5	20230714	195600	564039390	9840	9840	9840	9840	0
6	20230714	195500	564039390	9840	9840	9840	9840	0
7	20230714	195400	564039390	9840	9840	9840	9840	0
8	20230714	195300	564039390	9840	9840	9840	9840	0
9	20230714	195200	564039390	9840	9840	9840	9840	0
10	20230714	195100	564039390	9840	9840	9840	9840	0
11	20230714	195000	564039390	9840	9840	9840	9840	0
12	20230714	194900	564039390	9840	9840	9840	9840	0
13	20230714	194800	564039390	9840	9840	9840	9840	0
14	20230714	194700	564039390	9840	9840	9840	9840	0
15	20230714	194600	564039390	9840	9840	9840	9840	0
16	20230714	194500	564039390	9840	9840	9840	9840	0
17	20230714	194400	564039390	9840	9840	9840	9840	0
18	20230714	194300	564039390	9840	9840	9840	9840	0
19	20230714	194200	564039390	9840	9840	9840	9840	0
20	20230714	194100	564039390	9840	9840	9840	9840	0
21	20230714	194000	564039390	9840	9840	9840	9840	0
22	20230714	193900	564039390	9840	9840	9840	9840	0
23	20230714	193800	564039390	9840	9840	9840	9840	0
24	20230714	193700	564039390	9840	9840	9840	9840	0
25	20230714	193600	564039390	9840	9840	9840	9840	0
26	20230714	193500	564039390	9840	9840	9840	9840	0
27	20230714	193400	564039390	9840	9840	9840	9840	0
28	20230714	193300	564039390	9840	9840	9840	9840	0
29	20230714	193200	564039390	9840	9840	9840	9840	0
30	20230714	193100	564039390	9840	9840	9840	9840	0
31	20230714	193000	564039390	9840	9840	9840	9840	0
32	20230714	192900	564039390	9840	9840	9840	9840	100
33	20230714	192800	564039390	9840	9840	9840	9840	0
34	20230714	192700	564039390	9840	9840	9840	9840	0
35	20230714	192600	564039390	9840	9840	9840	9840	0
36	20230714	192500	564039390	9840	9840	9840	9840	0
37	20230714	192400	564039390	9840	9840	9840	9840	0
38	20230714	192300	564039390	9840	9840	9840	9840	0
39	20230714	192200	564039390	9840	9840	9840	9840	0
40	20230714	192100	564039390	9840	9840	9840	9840	0
41	20230714	192000	564039390	9840	9840	9840	9840	0
42	20230714	191900	564039390	9840	9840	9840	9840	0
43	20230714	191800	564039390	9840	9840	9840	9840	0
44	20230714	191700	564039390	9840	9840	9840	9840	0
45	20230714	191600	564039390	9840	9840	9840	9840	0
46	20230714	191500	564039390	9840	9840	9840	9840	0
47	20230714	191400	564039390	9840	9840	9840	9840	0
48	20230714	191300	564039390	9840	9840	9840	9840	0
49	20230714	191200	564039390	9840	9840	9840	9840	0
50	20230714	191100	564039390	9840	9840	9840	9840	0
51	20230714	191000	564039390	9840	9840	9840	9840	0
52	20230714	190900	564039390	9840	9840	9840	9840	0
53	20230714	190800	564039390	9840	9840	9840	9840	0
54	20230714	190700	564039390	9840	9840	9840	9840	0
55	20230714	190600	564039390	9840	9840	9840	9840	0
56	20230714	190500	564039390	9840	9840	9840	9840	0
57	20230714	190400	564039390	9840	9840	9840	9840	0
58	20230714	190300	564039390	9840	9840	9840	9840	0
59	20230714	190200	564039390	9840	9840	9840	9840	0
60	20230714	190100	564039390	9840	9840	9840	9840	0
61	20230714	190000	564039390	9840	9840	9840	9840	0
62	20230714	185900	564039390	9840	9840	9840	9840	100
63	20230714	185800	564039390	9840	9840	9840	9840	0
64	20230714	185700	564039390	9840	9840	9840	9840	0
65	20230714	185600	564039390	9840	9840	9840	9840	0
66	20230714	185500	564039390	9840	9840	9840	9840	0
67	20230714	185400	564039390	9840	9840	9840	9840	0
68	20230714	185300	564039390	9840	9840	9840	9840	0
69	20230714	185200	564039390	9840	9840	9840	9840	0
70	20230714	185100	564039390	9840	9840	9840	9840	0
71	20230714	185000	564039390	9840	9840	9840	9840	0
72	20230714	184900	564039390	9840	9840	9840	9840	0
73	20230714	184800	564039390	9840	9840	9840	9840	0
74	20230714	184700	564039390	9840	9840	9840	9840	0
75	20230714	184600	564039390	9840	9840	9840	9840	0
76	20230714	184500	564039390	9840	9840	9840	9840	0
77	20230714	184400	564039390	9840	9840	9840	9840	0
78	20230714	184300	564039390	9840	9840	9840	9840	0
79	20230714	184200	564039390	9840	9840	9840	9840	0
80	20230714	184100	564039390	9840	9840	9840	9840	0
81	20230714	184000	564039390	9840	9840	9840	9840	0
82	20230714	183900	564039390	9840	9840	9840	9840	0
83	20230714	183800	564039390	9840	9840	9840	9840	0
84	20230714	183700	564039390	9840	9840	9840	9840	0
85	20230714	183600	564039390	9840	9840	9840	9840	0
86	20230714	183500	564039390	9840	9840	9840	9840	0
87	20230714	183400	564039390	9840	9840	9840	9840	0
88	20230714	183300	564039390	9840	9840	9840	9840	0
89	20230714	183200	564039390	9840	9840	9840	9840	0
90	20230714	183100	564039390	9840	9840	9840	9840	0
91	20230714	183000	564039390	9840	9840	9840	9840	0
92	20230714	182900	564039390	9840	9840	9840	9840	100
93	20230714	182800	564039390	9840	9840	9840	9840	0
94	20230714	182700	564039390	9840	9840	9840	9840	0
95	20230714	182600	564039390	9840	9840	9840	9840	0
96	20230714	182500	564039390	9840	9840	9840	9840	0
97	20230714	182400	564039390	9840	9840	9840	9840	0
98	20230714	182300	564039390	9840	9840	9840	9840	0
99	20230714	182200	564039390	9840	9840	9840	9840	0
100	20230714	182100	564039390	9840	9840	9840	9840	0
101	20230714	182000	564039390	9840	9840	9840	9840	0
102	20230714	181900	564039390	9840	9840	9840	9840	0
103	20230714	181800	564039390	9840	9840	9840	9840	0
104	20230714	181700	564039390	9840	9840	9840	9840	0
105	20230714	181600	564039390	9840	9840	9840	9840	0
106	20230714	181500	564039390	9840	9840	9840	9840	0
107	20230714	181400	564039390	9840	9840	9840	9840	0
108	20230714	181300	564039390	9840	9840	9840	9840	0
109	20230714	181200	564039390	9840	9840	9840	9840	0
110	20230714	181100	564039390	9840	9840	9840	9840	0
111	20230714	181000	564039390	9840	9840	9840	9840	0
112	20230714	180900	564039390	9840	9840	9840	9840	0
113	20230714	180800	564039390	9840	9840	9840	9840	0
114	20230714	180700	564039390	9840	9840	9840	9840	0
115	20230714	180600	564039390	9840	9840	9840	9840	0
116	20230714	180500	564039390	9840	9840	9840	9840	0
117	20230714	180400	564039390	9840	9840	9840	9840	0
118	20230714	180300	564039390	9840	9840	9840	9840	0
119	20230714	180200	564039390	9840	9840	9840	9840	0
120	20230714	180100	564039390	9840	9840	9840	9840	0
121	20230714	180000	564039390	9840	9840	9840	9840	0
122	20230714	175900	564039390	9840	9840	9840	9840	100
123	20230714	175800	564039390	9840	9840	9840	9840	0
124	20230714	175700	564039390	9840	9840	9840	9840	0
125	20230714	175600	564039390	9840	9840	9840	9840	0
126	20230714	175500	564039390	9840	9840	9840	9840	0
127	20230714	175400	564039390	9840	9840	9840	9840	0
128	20230714	175300	564039390	9840	9840	9840	9840	0
129	20230714	175200	564039390	9840	9840	9840	9840	0
130	20230714	175100	564039390	9840	9840	9840	9840	0
131	20230714	175000	564039390	9840	9840	9840	9840	0
132	20230714	174900	564039390	9840	9840	9840	9840	0
133	20230714	174800	564039390	9840	9840	9840	9840	0
134	20230714	174700	564039390	9840	9840	9840	9840	0
135	20230714	174600	564039390	9840	9840	9840	9840	0
136	20230714	174500	564039390	9840	9840	9840	9840	0
137	20230714	174400	564039390	9840	9840	9840	9840	0
138	20230714	174300	564039390	9840	9840	9840	9840	0
139	20230714	174200	564039390	9840	9840	9840	9840	0
140	20230714	174100	564039390	9840	9840	9840	9840	0
141	20230714	174000	564039390	9840	9840	9840	9840	0
142	20230714	173900	564039390	9840	9840	9840	9840	0
143	20230714	173800	564039390	9840	9840	9840	9840	0
144	20230714	173700	564039390	9840	9840	9840	9840	0
145	20230714	173600	564039390	9840	9840	9840	9840	0
146	20230714	173500	564039390	9840	9840	9840	9840	0
147	20230714	173400	564039390	9840	9840	9840	9840	0
148	20230714	173300	564039390	9840	9840	9840	9840	0
149	20230714	173200	564039390	9840	9840	9840	9840	0
150	20230714	173100	564039390	9840	9840	9840	9840	0
151	20230714	173000	564039390	9840	9840	9840	9840	0
152	20230714	172900	564039390	9840	9840	9840	9840	100
153	20230714	172800	564039390	9840	9840	9840	9840	0
154	20230714	172700	564039390	9840	9840	9840	9840	0
155	20230714	172600	564039390	9840	9840	9840	9840	0
156	20230714	172500	564039390	9840	9840	9840	9840	0
157	20230714	172400	564039390	9840	9840	9840	9840	0
158	20230714	172300	564039390	9840	9840	9840	9840	0
159	20230714	172200	564039390	9840	9840	9840	9840	0
160	20230714	172100	564039390	9840	9840	9840	9840	0
161	20230714	172000	564039390	9840	9840	9840	9840	0
162	20230714	171900	564039390	9840	9840	9840	9840	0
163	20230714	171800	564039390	9840	9840	9840	9840	0
164	20230714	171700	564039390	9840	9840	9840	9840	0
165	20230714	171600	564039390	9840	9840	9840	9840	0
166	20230714	171500	564039390	9840	9840	9840	9840	0
167	20230714	171400	564039390	9840	9840	9840	9840	0
168	20230714	171300	564039390	9840	9840	9840	9840	0
169	20230714	171200	564039390	9840	9840	9840	9840	0
170	20230714	171100	564039390	9840	9840	9840	9840	0
171	20230714	171000	564039390	9840	9840	9840	9840	0
172	20230714	170900	564039390	9840	9840	9840	9840	0
173	20230714	170800	564039390	9840	9840	9840	9840	0
174	20230714	170700	564039390	9840	9840	9840	9840	0
175	20230714	170600	564039390	9840	9840	9840	9840	0
176	20230714	170500	564039390	9840	9840	9840	9840	0
177	20230714	170400	564039390	9840	9840	9840	9840	0
178	20230714	170300	564039390	9840	9840	9840	9840	0
179	20230714	170200	564039390	9840	9840	9840	9840	0
180	20230714	170100	564039390	9840	9840	9840	9840	0
181	20230714	170000	564039390	9840	9840	9840	9840	0
182	20230714	165900	564039390	9840	9840	9840	9840	100
183	20230714	165800	564039390	9840	9840	9840	9840	0
184	20230714	165700	564039390	9840	9840	9840	9840	0
185	20230714	165600	564039390	9840	9840	9840	9840	0
186	20230714	165500	564039390	9840	9840	9840	9840	0
187	20230714	165400	564039390	9840	9840	9840	9840	0
188	20230714	165300	564039390	9840	9840	9840	9840	0
189	20230714	165200	564039390	9840	9840	9840	9840	0
190	20230714	165100	564039390	9840	9840	9840	9840	0
191	20230714	165000	564039390	9840	9840	9840	9840	0
192	20230714	164900	564039390	9840	9840	9840	9840	0
193	20230714	164800	564039390	9840	9840	9840	9840	0
194	20230714	164700	564039390	9840	9840	9840	9840	0
195	20230714	164600	564039390	9840	9840	9840	9840	0
196	20230714	164500	564039390	9840	9840	9840	9840	0
197	20230714	164400	564039390	9840	9840	9840	9840	0
198	20230714	164300	564039390	9840	9840	9840	9840	0
199	20230714	164200	564039390	9840	9840	9840	9840	0
200	20230714	164100	564039390	9840	9840	9840	9840	0
201	20230714	164000	564039390	9840	9840	9840	9840	0
202	20230714	163900	564039390	9840	9840	9840	9840	0
203	20230714	163800	564039390	9840	9840	9840	9840	0
204	20230714	163700	564039390	9840	9840	9840	9840	0
205	20230714	163600	564039390	9840	9840	9840	9840	0
206	20230714	163500	564039390	9840	9840	9840	9840	0
207	20230714	163400	564039390	9840	9840	9840	9840	0
208	20230714	163300	564039390	9840	9840	9840	9840	0
209	20230714	163200	564039390	9840	9840	9840	9840	0
210	20230714	163100	564039390	9840	9840	9840	9840	0
211	20230714	163000	564039390	9840	9840	9840	9840	0
212	20230714	162900	564039390	9840	9840	9840	9840	100
213	20230714	162800	564039390	9840	9840	9840	9840	0
214	20230714	162700	564039390	9840	9840	9840	9840	0
215	20230714	162600	564039390	9840	9840	9840	9840	0
216	20230714	162500	564039390	9840	9840	9840	9840	0
217	20230714	162400	564039390	9840	9840	9840	9840	0
218	20230714	162300	564039390	9840	9840	9840	9840	0
219	20230714	162200	564039390	9840	9840	9840	9840	0
220	20230714	162100	564039390	9840	9840	9840	9840	0
221	20230714	162000	564039390	9840	9840	9840	9840	0
222	20230714	161900	564039390	9840	9840	9840	9840	0
223	20230714	161800	564039390	9840	9840	9840	9840	0
224	20230714	161700	564039390	9840	9840	9840	9840	0
225	20230714	161600	564039390	9840	9840	9840	9840	0
226	20230714	161500	564039390	9840	9840	9840	9840	0
227	20230714	161400	564039390	9840	9840	9840	9840	0
228	20230714	161300	564039390	9840	9840	9840	9840	0
229	20230714	161200	564039390	9840	9840	9840	9840	0
230	20230714	161100	564039390	9840	9840	9840	9840	0
231	20230714	161000	564039390	9840	9840	9840	9840	0
232	20230714	160900	564039390	9840	9840	9840	9840	0
233	20230714	160800	564039390	9840	9840	9840	9840	0
234	20230714	160700	564039390	9840	9840	9840	9840	0
235	20230714	160600	564039390	9840	9840	9840	9840	0
236	20230714	160500	564039390	9840	9840	9840	9840	0
237	20230714	160400	564039390	9840	9840	9840	9840	0
238	20230714	160300	564039390	9840	9840	9840	9840	0
239	20230714	160200	564039390	9840	9840	9840	9840	0
240	20230714	160100	564039390	9840	9840	9840	9840	0
241	20230714	160000	564039390	9840	9840	9840	9840	0
242	20230714	155900	564039390	9840	9840	9840	9840	100
243	20230714	155800	564039390	9840	9840	9840	9840	0
244	20230714	155700	564039390	9840	9840	9840	9840	0
245	20230714	155600	564039390	9840	9840	9840	9840	0
246	20230714	155500	564039390	9840	9840	9840	9840	0
247	20230714	155400	564039390	9840	9840	9840	9840	0
248	20230714	155300	564039390	9840	9840	9840	9840	0
249	20230714	155200	564039390	9840	9840	9840	9840	0
250	20230714	155100	564039390	9840	9840	9840	9840	0
251	20230714	155000	564039390	9840	9840	9840	9840	0
252	20230714	154900	564039390	9840	9840	9840	9840	0
253	20230714	154800	564039390	9840	9840	9840	9840	0
254	20230714	154700	564039390	9840	9840	9840	9840	0
255	20230714	154600	564039390	9840	9840	9840	9840	0
256	20230714	154500	564039390	9840	9840	9840	9840	0
257	20230714	154400	564039390	9840	9840	9840	9840	0
258	20230714	154300	564039390	9840	9840	9840	9840	0
259	20230714	154200	564039390	9840	9840	9840	9840	0
260	20230714	154100	564039390	9840	9840	9840	9840	0
261	20230714	154000	564039390	9840	9840	9840	9840	0
262	20230714	153900	564039390	9840	9840	9840	9840	0
263	20230714	153800	564039390	9840	9840	9840	9840	0
264	20230714	153700	564039390	9840	9840	9840	9840	0
265	20230714	153600	564039390	9840	9840	9840	9840	0
266	20230714	153500	564039390	9840	9840	9840	9840	0
267	20230714	153400	564039390	9840	9840	9840	9840	0
268	20230714	153300	564039390	9840	9840	9840	9840	0
269	20230714	153200	564039390	9840	9840	9840	9840	0
270	20230714	153100	564039390	9840	9840	9840	9840	0
271	20230714	153000	564039390	9840	9840	9840	9840	100
272	20230714	152900	563055390	9820	9820	9820	9820	0
273	20230714	152800	563055390	9820	9820	9820	9820	0
274	20230714	152700	563055390	9820	9820	9820	9820	0
275	20230714	152600	563055390	9820	9820	9820	9820	0
276	20230714	152500	563055390	9820	9820	9820	9820	0
277	20230714	152400	563055390	9820	9820	9820	9820	0
278	20230714	152300	563055390	9820	9820	9820	9820	0
279	20230714	152200	563055390	9820	9820	9820	9820	0
280	20230714	152100	563055390	9820	9820	9820	9820	0
281	20230714	152000	563055390	9820	9820	9820	9820	0
282	20230714	151900	563055390	9820	9820	9820	9820	0
283	20230714	151800	563055390	9820	9820	9820	9820	100
284	20230714	151700	562073390	9860	9860	9860	9860	0
285	20230714	151600	562073390	9860	9820	9860	9820	46
286	20230714	151500	561621630	9820	9820	9820	9820	121
287	20230714	151400	560433410	9820	9820	9820	9820	0
288	20230714	151300	560433410	9820	9820	9820	9820	0
289	20230714	151200	560433410	9820	9820	9820	9820	866
290	20230714	151100	551929290	9840	9840	9840	9840	0
291	20230714	151000	551929290	9840	9820	9840	9820	6
292	20230714	150900	551870350	9820	9820	9840	9820	141
293	20230714	150800	550484350	9850	9850	9850	9850	0
294	20230714	150700	550484350	9850	9850	9850	9850	0
295	20230714	150600	550484350	9850	9850	9850	9850	0
296	20230714	150500	550484350	9850	9850	9850	9850	0
297	20230714	150400	550484350	9850	9850	9850	9850	0
298	20230714	150300	550484350	9850	9850	9850	9850	740
299	20230714	150200	543195350	9850	9850	9850	9850	49
300	20230714	150100	542712700	9850	9850	9850	9850	1
301	20230714	150000	542702850	9850	9850	9850	9850	0
302	20230714	145900	542702850	9850	9850	9850	9850	210
303	20230714	145800	540634350	9820	9820	9820	9820	0
304	20230714	145700	540634350	9820	9820	9820	9820	21
305	20230714	145600	540428130	9830	9830	9830	9830	82
306	20230714	145500	539622070	9830	9830	9830	9830	100
307	20230714	145400	538639070	9820	9820	9820	9820	6
308	20230714	145300	538580150	9810	9810	9810	9810	79
309	20230714	145200	537805160	9790	9790	9790	9790	0
310	20230714	145100	537805160	9790	9790	9790	9790	118
311	20230714	145000	536649940	9790	9790	9790	9790	0
312	20230714	144900	536649940	9790	9790	9790	9790	1
313	20230714	144800	536640150	9730	9730	9730	9730	0
314	20230714	144700	536640150	9730	9730	9730	9730	612
315	20230714	144600	530685390	9790	9790	9790	9790	0
316	20230714	144500	530685390	9790	9790	9790	9790	0
317	20230714	144400	530685390	9790	9790	9790	9790	1
318	20230714	144300	530675600	9750	9750	9750	9750	400
319	20230714	144200	526775600	9770	9770	9770	9770	0
320	20230714	144100	526775600	9770	9770	9770	9770	0
321	20230714	144000	526775600	9770	9770	9770	9770	335
322	20230714	143900	523502650	9770	9770	9770	9770	0
323	20230714	143800	523502650	9770	9770	9770	9770	0
324	20230714	143700	523502650	9770	9770	9770	9770	0
325	20230714	143600	523502650	9770	9770	9770	9770	0
326	20230714	143500	523502650	9770	9770	9770	9770	0
327	20230714	143400	523502650	9770	9770	9770	9770	0
328	20230714	143300	523502650	9770	9770	9770	9770	0
329	20230714	143200	523502650	9770	9770	9770	9770	0
330	20230714	143100	523502650	9770	9770	9770	9770	0
331	20230714	143000	523502650	9770	9770	9770	9770	4
332	20230714	142900	523463570	9780	9780	9780	9780	305
333	20230714	142800	520480670	9780	9780	9780	9780	0
334	20230714	142700	520480670	9780	9780	9780	9780	0
335	20230714	142600	520480670	9780	9780	9780	9780	89
336	20230714	142500	519610250	9780	9780	9780	9780	0
337	20230714	142400	519610250	9780	9780	9780	9780	0
338	20230714	142300	519610250	9780	9790	9790	9780	73
339	20230714	142200	518895630	9820	9820	9820	9820	0
340	20230714	142100	518895630	9820	9820	9820	9820	0
341	20230714	142000	518895630	9820	9810	9820	9800	200
342	20230714	141900	516935220	9810	9810	9810	9810	0
343	20230714	141800	516935220	9810	9810	9810	9810	0
344	20230714	141700	516935220	9810	9810	9810	9810	0
345	20230714	141600	516935220	9810	9810	9810	9810	1
346	20230714	141500	516925410	9810	9810	9810	9810	1
347	20230714	141400	516915600	9810	9810	9810	9810	31
348	20230714	141300	516611490	9810	9810	9810	9810	0
349	20230714	141200	516611490	9810	9810	9810	9810	1
350	20230714	141100	516601680	9790	9790	9790	9790	0
351	20230714	141000	516601680	9790	9790	9790	9790	0
352	20230714	140900	516601680	9790	9790	9790	9790	0
353	20230714	140800	516601680	9790	9790	9790	9790	0
354	20230714	140700	516601680	9790	9790	9790	9790	200
355	20230714	140600	514643680	9850	9850	9850	9850	0
356	20230714	140500	514643680	9850	9850	9850	9850	0
357	20230714	140400	514643680	9850	9850	9850	9850	0
358	20230714	140300	514643680	9850	9850	9850	9850	0
359	20230714	140200	514643680	9850	9850	9850	9850	0
360	20230714	140100	514643680	9850	9850	9850	9850	0
361	20230714	140000	514643680	9850	9850	9850	9850	0
362	20230714	135900	514643680	9850	9850	9850	9850	0
363	20230714	135800	514643680	9850	9850	9850	9850	0
364	20230714	135700	514643680	9850	9850	9850	9850	0
365	20230714	135600	514643680	9850	9850	9850	9850	0
366	20230714	135500	514643680	9850	9850	9850	9850	0
367	20230714	135400	514643680	9850	9850	9850	9850	0
368	20230714	135300	514643680	9850	9850	9850	9850	0
369	20230714	135200	514643680	9850	9850	9850	9850	0
370	20230714	135100	514643680	9850	9850	9850	9850	1
371	20230714	135000	514633830	9810	9810	9810	9810	0
372	20230714	134900	514633830	9810	9810	9810	9810	0
373	20230714	134800	514633830	9810	9810	9810	9810	0
374	20230714	134700	514633830	9810	9810	9810	9810	0
375	20230714	134600	514633830	9810	9810	9810	9810	301
376	20230714	134500	511681020	9810	9810	9810	9810	1037
377	20230714	134400	501508050	9830	9830	9830	9830	0
378	20230714	134300	501508050	9830	9830	9830	9830	0
379	20230714	134200	501508050	9830	9850	9850	9830	414
380	20230714	134100	497432150	9860	9860	9860	9860	0
381	20230714	134000	497432150	9860	9860	9860	9860	0
382	20230714	133900	497432150	9860	9860	9860	9860	1
383	20230714	133800	497422290	9860	9860	9860	9860	0
384	20230714	133700	497422290	9860	9860	9860	9860	0
385	20230714	133600	497422290	9860	9860	9860	9860	2
386	20230714	133500	497402570	9860	9860	9860	9860	0
387	20230714	133400	497402570	9860	9860	9860	9860	0
388	20230714	133300	497402570	9860	9860	9860	9860	0
389	20230714	133200	497402570	9860	9860	9860	9860	0
390	20230714	133100	497402570	9860	9860	9860	9860	0
391	20230714	133000	497402570	9860	9860	9860	9860	0
392	20230714	132900	497402570	9860	9850	9860	9850	398
393	20230714	132800	493478360	9850	9850	9850	9850	140
394	20230714	132700	492099360	9850	9850	9850	9850	46
395	20230714	132600	491646260	9850	9850	9850	9850	0
396	20230714	132500	491646260	9850	9850	9850	9850	0
397	20230714	132400	491646260	9850	9850	9850	9850	0
398	20230714	132300	491646260	9850	9850	9850	9850	0
399	20230714	132200	491646260	9850	9850	9850	9850	0
400	20230714	132100	491646260	9850	9850	9850	9850	0
401	20230714	132000	491646260	9850	9850	9850	9850	0
402	20230714	131900	491646260	9850	9850	9850	9850	0
403	20230714	131800	491646260	9850	9850	9850	9850	13
404	20230714	131700	491518210	9860	9860	9860	9860	0
405	20230714	131600	491518210	9860	9860	9860	9860	0
406	20230714	131500	491518210	9860	9860	9860	9860	0
407	20230714	131400	491518210	9860	9860	9860	9860	0
408	20230714	131300	491518210	9860	9860	9860	9860	0
409	20230714	131200	491518210	9860	9860	9860	9860	0
410	20230714	131100	491518210	9860	9860	9860	9860	0
411	20230714	131000	491518210	9860	9860	9860	9860	0
412	20230714	130900	491518210	9860	9860	9860	9860	0
413	20230714	130800	491518210	9860	9860	9860	9860	0
414	20230714	130700	491518210	9860	9860	9860	9860	0
415	20230714	130600	491518210	9860	9860	9860	9860	0
416	20230714	130500	491518210	9860	9860	9860	9860	0
417	20230714	130400	491518210	9860	9860	9860	9860	0
418	20230714	130300	491518210	9860	9860	9860	9860	0
419	20230714	130200	491518210	9860	9860	9860	9860	0
420	20230714	130100	491518210	9860	9860	9860	9860	0
421	20230714	130000	491518210	9860	9860	9860	9860	0
422	20230714	125900	491518210	9860	9860	9860	9860	0
423	20230714	125800	491518210	9860	9860	9860	9860	0
424	20230714	125700	491518210	9860	9860	9860	9860	0
425	20230714	125600	491518210	9860	9860	9860	9860	3670
426	20230714	125500	455332010	9870	9870	9870	9870	0
427	20230714	125400	455332010	9870	9870	9870	9870	249
428	20230714	125300	452874380	9870	9870	9870	9870	0
429	20230714	125200	452874380	9870	9870	9870	9870	0
430	20230714	125100	452874380	9870	9870	9870	9870	0
431	20230714	125000	452874380	9870	9870	9870	9870	0
432	20230714	124900	452874380	9870	9870	9870	9870	100
433	20230714	124800	451887380	9880	9880	9880	9880	0
434	20230714	124700	451887380	9880	9880	9880	9880	0
435	20230714	124600	451887380	9880	9880	9880	9880	0
436	20230714	124500	451887380	9880	9880	9880	9880	0
437	20230714	124400	451887380	9880	9880	9880	9880	0
438	20230714	124300	451887380	9880	9880	9880	9880	0
439	20230714	124200	451887380	9880	9880	9880	9880	0
440	20230714	124100	451887380	9880	9880	9880	9880	112
441	20230714	124000	450780820	9880	9870	9880	9870	227
442	20230714	123900	448539050	9860	9860	9860	9860	0
443	20230714	123800	448539050	9860	9860	9860	9860	0
444	20230714	123700	448539050	9860	9860	9860	9860	0
445	20230714	123600	448539050	9860	9860	9860	9860	835
446	20230714	123500	440305950	9860	9860	9860	9860	0
447	20230714	123400	440305950	9860	9860	9860	9860	0
448	20230714	123300	440305950	9860	9860	9860	9860	0
449	20230714	123200	440305950	9860	9860	9860	9860	0
450	20230714	123100	440305950	9860	9870	9870	9850	2523
451	20230714	123000	415431260	9870	9870	9870	9870	30
452	20230714	122900	415135160	9870	9870	9870	9870	0
453	20230714	122800	415135160	9870	9870	9870	9870	0
454	20230714	122700	415135160	9870	9870	9870	9870	60
455	20230714	122600	414542960	9890	9890	9890	9890	910
456	20230714	122500	405543060	9880	9880	9880	9880	244
457	20230714	122400	403132340	9880	9870	9880	9870	200
458	20230714	122300	401157340	9880	9880	9880	9880	0
459	20230714	122200	401157340	9880	9880	9880	9880	168
460	20230714	122100	399497500	9870	9860	9870	9860	253
461	20230714	122000	397002390	9860	9860	9860	9860	0
462	20230714	121900	397002390	9860	9860	9860	9860	300
463	20230714	121800	394044390	9860	9850	9860	9850	71
464	20230714	121700	393344980	9850	9850	9850	9850	0
465	20230714	121600	393344980	9850	9790	9850	9790	8144
466	20230714	121500	313489050	9760	9760	9760	9760	0
467	20230714	121400	313489050	9760	9760	9760	9760	0
468	20230714	121300	313489050	9760	9760	9760	9760	0
469	20230714	121200	313489050	9760	9760	9760	9760	45
470	20230714	121100	313049850	9760	9760	9760	9760	0
471	20230714	121000	313049850	9760	9760	9760	9760	0
472	20230714	120900	313049850	9760	9760	9760	9760	363
473	20230714	120800	309506970	9750	9750	9750	9750	53
474	20230714	120700	308990220	9710	9710	9710	9710	20
475	20230714	120600	308796020	9710	9710	9710	9710	1
476	20230714	120500	308786310	9710	9710	9710	9710	2
477	20230714	120400	308766890	9700	9710	9720	9700	6639
478	20230714	120300	244249680	9700	9700	9700	9700	0
479	20230714	120200	244249680	9700	9700	9700	9700	736
480	20230714	120100	237110480	9700	9710	9710	9700	562
481	20230714	120000	231658850	9710	9710	9710	9710	0
482	20230714	115900	231658850	9710	9710	9710	9710	0
483	20230714	115800	231658850	9710	9710	9710	9710	8
484	20230714	115700	231581170	9710	9710	9710	9710	8
485	20230714	115600	231503490	9710	9710	9710	9710	217
486	20230714	115500	229396420	9710	9710	9710	9710	8
487	20230714	115400	229318740	9710	9710	9710	9710	0
488	20230714	115300	229318740	9710	9710	9710	9710	0
489	20230714	115200	229318740	9710	9710	9710	9710	137
490	20230714	115100	227988470	9710	9710	9710	9710	0
491	20230714	115000	227988470	9710	9710	9710	9710	0
492	20230714	114900	227988470	9710	9710	9710	9710	0
493	20230714	114800	227988470	9710	9710	9710	9710	0
494	20230714	114700	227988470	9710	9710	9710	9710	0
495	20230714	114600	227988470	9710	9710	9710	9710	9
496	20230714	114500	227901080	9710	9710	9710	9710	0
497	20230714	114400	227901080	9710	9710	9710	9710	0
498	20230714	114300	227901080	9710	9710	9710	9710	0
499	20230714	114200	227901080	9710	9710	9710	9710	0
500	20230714	114100	227901080	9710	9710	9710	9710	0
501	20230714	114000	227901080	9710	9710	9710	9710	0
502	20230714	113900	227901080	9710	9710	9710	9710	0
503	20230714	113800	227901080	9710	9710	9710	9710	0
504	20230714	113700	227901080	9710	9710	9710	9710	0
505	20230714	113600	227901080	9710	9710	9710	9710	9
506	20230714	113500	227813690	9720	9720	9720	9720	0
507	20230714	113400	227813690	9720	9720	9720	9720	0
508	20230714	113300	227813690	9720	9720	9720	9720	1
509	20230714	113200	227803970	9720	9720	9720	9720	0
510	20230714	113100	227803970	9720	9720	9720	9720	6
511	20230714	113000	227745650	9710	9710	9710	9710	10
512	20230714	112900	227648550	9710	9710	9710	9710	0
513	20230714	112800	227648550	9710	9710	9710	9710	0
514	20230714	112700	227648550	9710	9710	9710	9710	20
515	20230714	112600	227454350	9720	9720	9720	9720	0
516	20230714	112500	227454350	9720	9720	9720	9720	0
517	20230714	112400	227454350	9720	9720	9720	9720	0
518	20230714	112300	227454350	9720	9720	9720	9720	1
519	20230714	112200	227444630	9710	9710	9710	9710	0
520	20230714	112100	227444630	9710	9710	9710	9710	14
521	20230714	112000	227308690	9700	9700	9700	9700	0
522	20230714	111900	227308690	9700	9700	9700	9700	154
523	20230714	111800	225814890	9690	9690	9690	9690	31
524	20230714	111700	225514500	9700	9700	9700	9700	0
525	20230714	111600	225514500	9700	9710	9710	9700	376
526	20230714	111500	221867110	9710	9710	9710	9710	11
527	20230714	111400	221760300	9720	9720	9720	9720	0
528	20230714	111300	221760300	9720	9720	9720	9720	0
529	20230714	111200	221760300	9720	9720	9720	9720	0
530	20230714	111100	221760300	9720	9720	9720	9720	50
531	20230714	111000	221274300	9720	9710	9720	9710	12
532	20230714	110900	221157770	9710	9710	9710	9710	0
533	20230714	110800	221157770	9710	9710	9710	9710	0
534	20230714	110700	221157770	9710	9710	9710	9710	78
535	20230714	110600	220400390	9700	9700	9700	9700	300
536	20230714	110500	217490390	9700	9700	9700	9700	0
537	20230714	110400	217490390	9700	9700	9700	9700	0
538	20230714	110300	217490390	9700	9700	9700	9700	352
539	20230714	110200	214075990	9700	9700	9700	9700	0
540	20230714	110100	214075990	9700	9700	9700	9700	0
541	20230714	110000	214075990	9700	9700	9700	9700	0
542	20230714	105900	214075990	9700	9700	9700	9700	0
543	20230714	105800	214075990	9700	9700	9700	9700	2
544	20230714	105700	214056590	9700	9700	9700	9700	323
545	20230714	105600	210923490	9690	9690	9690	9690	0
546	20230714	105500	210923490	9690	9690	9690	9690	0
547	20230714	105400	210923490	9690	9700	9700	9690	422
548	20230714	105300	206832310	9700	9700	9700	9700	0
549	20230714	105200	206832310	9700	9700	9700	9700	0
550	20230714	105100	206832310	9700	9700	9700	9700	100
551	20230714	105000	205862310	9700	9710	9710	9700	601
552	20230714	104900	200032600	9700	9700	9700	9700	0
553	20230714	104800	200032600	9700	9700	9700	9700	0
554	20230714	104700	200032600	9700	9700	9700	9700	0
555	20230714	104600	200032600	9700	9700	9700	9700	0
556	20230714	104500	200032600	9700	9700	9700	9700	0
557	20230714	104400	200032600	9700	9700	9700	9700	0
558	20230714	104300	200032600	9700	9700	9700	9700	0
559	20230714	104200	200032600	9700	9700	9700	9700	540
560	20230714	104100	194794600	9710	9720	9720	9710	34
561	20230714	104000	194464450	9720	9720	9720	9720	0
562	20230714	103900	194464450	9720	9720	9720	9720	0
563	20230714	103800	194464450	9720	9720	9720	9720	2
564	20230714	103700	194445010	9720	9720	9720	9720	0
565	20230714	103600	194445010	9720	9720	9720	9720	0
566	20230714	103500	194445010	9720	9720	9720	9720	160
567	20230714	103400	192889810	9720	9720	9720	9720	839
568	20230714	103300	184734730	9700	9700	9700	9700	745
569	20230714	103200	177508230	9700	9700	9700	9700	350
570	20230714	103100	174113230	9700	9700	9700	9700	350
571	20230714	103000	170718230	9700	9710	9710	9700	651
572	20230714	102900	164403020	9700	9700	9700	9700	0
573	20230714	102800	164403020	9700	9700	9700	9700	0
574	20230714	102700	164403020	9700	9700	9700	9700	0
575	20230714	102600	164403020	9700	9700	9700	9700	0
576	20230714	102500	164403020	9700	9700	9700	9700	50
577	20230714	102400	163918020	9720	9720	9720	9720	0
578	20230714	102300	163918020	9720	9720	9720	9720	231
579	20230714	102200	161672700	9720	9720	9720	9720	0
580	20230714	102100	161672700	9720	9720	9720	9720	0
581	20230714	102000	161672700	9720	9720	9720	9720	0
582	20230714	101900	161672700	9720	9720	9720	9720	0
583	20230714	101800	161672700	9720	9710	9720	9710	100
584	20230714	101700	160700710	9680	9680	9680	9680	0
585	20230714	101600	160700710	9680	9680	9680	9680	0
586	20230714	101500	160700710	9680	9680	9680	9680	0
587	20230714	101400	160700710	9680	9680	9680	9680	309
588	20230714	101300	157709590	9670	9670	9670	9670	0
589	20230714	101200	157709590	9670	9690	9690	9670	2682
590	20230714	101100	131722190	9690	9730	9730	9690	4400
591	20230714	101000	89021400	9730	9730	9730	9730	0
592	20230714	100900	89021400	9730	9730	9730	9730	114
593	20230714	100800	87912180	9800	9800	9800	9800	150
594	20230714	100700	86442180	9730	9730	9730	9730	0
595	20230714	100600	86442180	9730	9750	9800	9730	401
596	20230714	100500	82537740	9820	9820	9820	9820	0
597	20230714	100400	82537740	9820	9820	9820	9820	0
598	20230714	100300	82537740	9820	9790	9820	9790	70
599	20230714	100200	81850370	9810	9810	9810	9810	10
600	20230714	100100	81752270	9750	9750	9750	9750	0
601	20230714	100000	81752270	9750	9740	9750	9740	1227
602	20230714	095900	69791020	9730	9740	9740	9730	590
603	20230714	095800	64045030	9730	9730	9730	9730	0
604	20230714	095700	64045030	9730	9730	9730	9730	0
605	20230714	095600	64045030	9730	9730	9730	9730	0
606	20230714	095500	64045030	9730	9730	9730	9730	0
607	20230714	095400	64045030	9730	9730	9730	9730	300
608	20230714	095300	61126030	9730	9740	9740	9730	100
609	20230714	095200	60152930	9730	9730	9730	9730	0
610	20230714	095100	60152930	9730	9730	9730	9730	200
611	20230714	095000	58206930	9730	9730	9730	9730	0
612	20230714	094900	58206930	9730	9730	9730	9730	0
613	20230714	094800	58206930	9730	9730	9730	9730	10
614	20230714	094700	58109630	9700	9700	9700	9700	0
615	20230714	094600	58109630	9700	9700	9700	9700	0
616	20230714	094500	58109630	9700	9780	9780	9700	1186
617	20230714	094400	46560490	9780	9780	9780	9780	0
618	20230714	094300	46560490	9780	9780	9780	9780	2
619	20230714	094200	46540930	9810	9810	9810	9810	0
620	20230714	094100	46540930	9810	9810	9810	9810	134
621	20230714	094000	45226390	9890	9890	9890	9890	0
622	20230714	093900	45226390	9890	9890	9890	9890	0
623	20230714	093800	45226390	9890	9890	9890	9890	0
624	20230714	093700	45226390	9890	9890	9890	9890	0
625	20230714	093600	45226390	9890	9890	9890	9890	0
626	20230714	093500	45226390	9890	9890	9890	9890	0
627	20230714	093400	45226390	9890	9890	9890	9890	0
628	20230714	093300	45226390	9890	9890	9890	9890	0
629	20230714	093200	45226390	9890	9890	9890	9890	0
630	20230714	093100	45226390	9890	9890	9890	9890	0
631	20230714	093000	45226390	9890	9890	9890	9890	0
632	20230714	092900	45226390	9890	9890	9890	9890	0
633	20230714	092800	45226390	9890	9890	9890	9890	0
634	20230714	092700	45226390	9890	9890	9890	9890	0
635	20230714	092600	45226390	9890	9850	9890	9850	400
636	20230714	092500	41271860	9880	9880	9880	9880	0
637	20230714	092400	41271860	9880	9830	9880	9830	100
638	20230714	092300	40285950	9820	9770	9820	9770	5
639	20230714	092200	40237050	9840	9840	9840	9840	0
640	20230714	092100	40237050	9840	9840	9840	9840	1
641	20230714	092000	40227210	9790	9760	9790	9760	125
642	20230714	091900	39006190	9770	9770	9770	9770	1
643	20230714	091800	38996420	9700	9740	9740	9700	700
644	20230714	091700	32198080	9770	9760	9770	9760	110
645	20230714	091600	31123480	9750	9740	9750	9740	91
646	20230714	091500	30236880	9700	9730	9730	9700	1685
647	20230714	091400	13878820	9750	9750	9750	9750	84
648	20230714	091300	13059820	9750	9750	9750	9750	0
649	20230714	091200	13059820	9750	9750	9750	9750	53
650	20230714	091100	12543070	9760	9870	9870	9760	214
651	20230714	091000	10449440	9880	9880	9880	9880	3
652	20230714	090900	10419800	9910	9900	9910	9900	100
653	20230714	090800	9429430	9910	9910	9910	9910	0
654	20230714	090700	9429430	9910	9910	9910	9910	0
655	20230714	090600	9429430	9910	9930	9930	9770	759
656	20230714	090500	1977680	9930	9930	9930	9930	1
657	20230714	090400	1967750	9950	9950	9950	9950	1
658	20230714	090300	1957800	9750	9750	9750	9750	1
659	20230714	090200	1948050	9990	9990	9990	9990	0
660	20230714	090100	1948050	9990	9990	9990	9990	0
661	20230714	090000	1948050	9990	9990	9990	9990	195