KissMeData/122900/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200500	452444600	9700	9700	9700	9700	3288
3	20230713	200400	452444600	9700	9700	9700	9700	0
4	20230713	200300	452444600	9700	9700	9700	9700	0
5	20230713	200200	452444600	9700	9700	9700	9700	0
6	20230713	200100	452444600	9700	9700	9700	9700	0
7	20230713	200000	452444600	9700	9700	9700	9700	0
8	20230713	195900	452444600	9700	9700	9700	9700	0
9	20230713	195800	452444600	9700	9700	9700	9700	0
10	20230713	195700	452444600	9700	9700	9700	9700	0
11	20230713	195600	452444600	9700	9700	9700	9700	0
12	20230713	195500	452444600	9700	9700	9700	9700	0
13	20230713	195400	452444600	9700	9700	9700	9700	0
14	20230713	195300	452444600	9700	9700	9700	9700	0
15	20230713	195200	452444600	9700	9700	9700	9700	0
16	20230713	195100	452444600	9700	9700	9700	9700	0
17	20230713	195000	452444600	9700	9700	9700	9700	0
18	20230713	194900	452444600	9700	9700	9700	9700	0
19	20230713	194800	452444600	9700	9700	9700	9700	0
20	20230713	194700	452444600	9700	9700	9700	9700	0
21	20230713	194600	452444600	9700	9700	9700	9700	0
22	20230713	194500	452444600	9700	9700	9700	9700	0
23	20230713	194400	452444600	9700	9700	9700	9700	0
24	20230713	194300	452444600	9700	9700	9700	9700	0
25	20230713	194200	452444600	9700	9700	9700	9700	0
26	20230713	194100	452444600	9700	9700	9700	9700	0
27	20230713	194000	452444600	9700	9700	9700	9700	0
28	20230713	193900	452444600	9700	9700	9700	9700	0
29	20230713	193800	452444600	9700	9700	9700	9700	0
30	20230713	193700	452444600	9700	9700	9700	9700	0
31	20230713	193600	452444600	9700	9700	9700	9700	0
32	20230713	193500	452444600	9700	9700	9700	9700	3288
33	20230713	193400	452444600	9700	9700	9700	9700	0
34	20230713	193300	452444600	9700	9700	9700	9700	0
35	20230713	193200	452444600	9700	9700	9700	9700	0
36	20230713	193100	452444600	9700	9700	9700	9700	0
37	20230713	193000	452444600	9700	9700	9700	9700	0
38	20230713	192900	452444600	9700	9700	9700	9700	0
39	20230713	192800	452444600	9700	9700	9700	9700	0
40	20230713	192700	452444600	9700	9700	9700	9700	0
41	20230713	192600	452444600	9700	9700	9700	9700	0
42	20230713	192500	452444600	9700	9700	9700	9700	0
43	20230713	192400	452444600	9700	9700	9700	9700	0
44	20230713	192300	452444600	9700	9700	9700	9700	0
45	20230713	192200	452444600	9700	9700	9700	9700	0
46	20230713	192100	452444600	9700	9700	9700	9700	0
47	20230713	192000	452444600	9700	9700	9700	9700	0
48	20230713	191900	452444600	9700	9700	9700	9700	0
49	20230713	191800	452444600	9700	9700	9700	9700	0
50	20230713	191700	452444600	9700	9700	9700	9700	0
51	20230713	191600	452444600	9700	9700	9700	9700	0
52	20230713	191500	452444600	9700	9700	9700	9700	0
53	20230713	191400	452444600	9700	9700	9700	9700	0
54	20230713	191300	452444600	9700	9700	9700	9700	0
55	20230713	191200	452444600	9700	9700	9700	9700	0
56	20230713	191100	452444600	9700	9700	9700	9700	0
57	20230713	191000	452444600	9700	9700	9700	9700	0
58	20230713	190900	452444600	9700	9700	9700	9700	0
59	20230713	190800	452444600	9700	9700	9700	9700	0
60	20230713	190700	452444600	9700	9700	9700	9700	0
61	20230713	190600	452444600	9700	9700	9700	9700	0
62	20230713	190500	452444600	9700	9700	9700	9700	3288
63	20230713	190400	452444600	9700	9700	9700	9700	0
64	20230713	190300	452444600	9700	9700	9700	9700	0
65	20230713	190200	452444600	9700	9700	9700	9700	0
66	20230713	190100	452444600	9700	9700	9700	9700	0
67	20230713	190000	452444600	9700	9700	9700	9700	0
68	20230713	185900	452444600	9700	9700	9700	9700	0
69	20230713	185800	452444600	9700	9700	9700	9700	0
70	20230713	185700	452444600	9700	9700	9700	9700	0
71	20230713	185600	452444600	9700	9700	9700	9700	0
72	20230713	185500	452444600	9700	9700	9700	9700	0
73	20230713	185400	452444600	9700	9700	9700	9700	0
74	20230713	185300	452444600	9700	9700	9700	9700	0
75	20230713	185200	452444600	9700	9700	9700	9700	0
76	20230713	185100	452444600	9700	9700	9700	9700	0
77	20230713	185000	452444600	9700	9700	9700	9700	0
78	20230713	184900	452444600	9700	9700	9700	9700	0
79	20230713	184800	452444600	9700	9700	9700	9700	0
80	20230713	184700	452444600	9700	9700	9700	9700	0
81	20230713	184600	452444600	9700	9700	9700	9700	0
82	20230713	184500	452444600	9700	9700	9700	9700	0
83	20230713	184400	452444600	9700	9700	9700	9700	0
84	20230713	184300	452444600	9700	9700	9700	9700	0
85	20230713	184200	452444600	9700	9700	9700	9700	0
86	20230713	184100	452444600	9700	9700	9700	9700	0
87	20230713	184000	452444600	9700	9700	9700	9700	0
88	20230713	183900	452444600	9700	9700	9700	9700	0
89	20230713	183800	452444600	9700	9700	9700	9700	0
90	20230713	183700	452444600	9700	9700	9700	9700	0
91	20230713	183600	452444600	9700	9700	9700	9700	0
92	20230713	183500	452444600	9700	9700	9700	9700	3288
93	20230713	183400	452444600	9700	9700	9700	9700	0
94	20230713	183300	452444600	9700	9700	9700	9700	0
95	20230713	183200	452444600	9700	9700	9700	9700	0
96	20230713	183100	452444600	9700	9700	9700	9700	0
97	20230713	183000	452444600	9700	9700	9700	9700	0
98	20230713	182900	452444600	9700	9700	9700	9700	0
99	20230713	182800	452444600	9700	9700	9700	9700	0
100	20230713	182700	452444600	9700	9700	9700	9700	0
101	20230713	182600	452444600	9700	9700	9700	9700	0
102	20230713	182500	452444600	9700	9700	9700	9700	0
103	20230713	182400	452444600	9700	9700	9700	9700	0
104	20230713	182300	452444600	9700	9700	9700	9700	0
105	20230713	182200	452444600	9700	9700	9700	9700	0
106	20230713	182100	452444600	9700	9700	9700	9700	0
107	20230713	182000	452444600	9700	9700	9700	9700	0
108	20230713	181900	452444600	9700	9700	9700	9700	0
109	20230713	181800	452444600	9700	9700	9700	9700	0
110	20230713	181700	452444600	9700	9700	9700	9700	0
111	20230713	181600	452444600	9700	9700	9700	9700	0
112	20230713	181500	452444600	9700	9700	9700	9700	0
113	20230713	181400	452444600	9700	9700	9700	9700	0
114	20230713	181300	452444600	9700	9700	9700	9700	0
115	20230713	181200	452444600	9700	9700	9700	9700	0
116	20230713	181100	452444600	9700	9700	9700	9700	0
117	20230713	181000	452444600	9700	9700	9700	9700	0
118	20230713	180900	452444600	9700	9700	9700	9700	0
119	20230713	180800	452444600	9700	9700	9700	9700	0
120	20230713	180700	452444600	9700	9700	9700	9700	0
121	20230713	180600	452444600	9700	9700	9700	9700	0
122	20230713	180500	452444600	9700	9700	9700	9700	3288
123	20230713	180400	452444600	9700	9700	9700	9700	0
124	20230713	180300	452444600	9700	9700	9700	9700	0
125	20230713	180200	452444600	9700	9700	9700	9700	0
126	20230713	180100	452444600	9700	9700	9700	9700	0
127	20230713	180000	452444600	9700	9700	9700	9700	0
128	20230713	175900	452444600	9700	9700	9700	9700	0
129	20230713	175800	452444600	9700	9700	9700	9700	0
130	20230713	175700	452444600	9700	9700	9700	9700	0
131	20230713	175600	452444600	9700	9700	9700	9700	0
132	20230713	175500	452444600	9700	9700	9700	9700	0
133	20230713	175400	452444600	9700	9700	9700	9700	0
134	20230713	175300	452444600	9700	9700	9700	9700	0
135	20230713	175200	452444600	9700	9700	9700	9700	0
136	20230713	175100	452444600	9700	9700	9700	9700	0
137	20230713	175000	452444600	9700	9700	9700	9700	0
138	20230713	174900	452444600	9700	9700	9700	9700	0
139	20230713	174800	452444600	9700	9700	9700	9700	0
140	20230713	174700	452444600	9700	9700	9700	9700	0
141	20230713	174600	452444600	9700	9700	9700	9700	0
142	20230713	174500	452444600	9700	9700	9700	9700	0
143	20230713	174400	452444600	9700	9700	9700	9700	0
144	20230713	174300	452444600	9700	9700	9700	9700	0
145	20230713	174200	452444600	9700	9700	9700	9700	0
146	20230713	174100	452444600	9700	9700	9700	9700	0
147	20230713	174000	452444600	9700	9700	9700	9700	0
148	20230713	173900	452444600	9700	9700	9700	9700	0
149	20230713	173800	452444600	9700	9700	9700	9700	0
150	20230713	173700	452444600	9700	9700	9700	9700	0
151	20230713	173600	452444600	9700	9700	9700	9700	0
152	20230713	173500	452444600	9700	9700	9700	9700	3288
153	20230713	173400	452444600	9700	9700	9700	9700	0
154	20230713	173300	452444600	9700	9700	9700	9700	0
155	20230713	173200	452444600	9700	9700	9700	9700	0
156	20230713	173100	452444600	9700	9700	9700	9700	0
157	20230713	173000	452444600	9700	9700	9700	9700	0
158	20230713	172900	452444600	9700	9700	9700	9700	0
159	20230713	172800	452444600	9700	9700	9700	9700	0
160	20230713	172700	452444600	9700	9700	9700	9700	0
161	20230713	172600	452444600	9700	9700	9700	9700	0
162	20230713	172500	452444600	9700	9700	9700	9700	0
163	20230713	172400	452444600	9700	9700	9700	9700	0
164	20230713	172300	452444600	9700	9700	9700	9700	0
165	20230713	172200	452444600	9700	9700	9700	9700	0
166	20230713	172100	452444600	9700	9700	9700	9700	0
167	20230713	172000	452444600	9700	9700	9700	9700	0
168	20230713	171900	452444600	9700	9700	9700	9700	0
169	20230713	171800	452444600	9700	9700	9700	9700	0
170	20230713	171700	452444600	9700	9700	9700	9700	0
171	20230713	171600	452444600	9700	9700	9700	9700	0
172	20230713	171500	452444600	9700	9700	9700	9700	0
173	20230713	171400	452444600	9700	9700	9700	9700	0
174	20230713	171300	452444600	9700	9700	9700	9700	0
175	20230713	171200	452444600	9700	9700	9700	9700	0
176	20230713	171100	452444600	9700	9700	9700	9700	0
177	20230713	171000	452444600	9700	9700	9700	9700	0
178	20230713	170900	452444600	9700	9700	9700	9700	0
179	20230713	170800	452444600	9700	9700	9700	9700	0
180	20230713	170700	452444600	9700	9700	9700	9700	0
181	20230713	170600	452444600	9700	9700	9700	9700	0
182	20230713	170500	452444600	9700	9700	9700	9700	3288
183	20230713	170400	452444600	9700	9700	9700	9700	0
184	20230713	170300	452444600	9700	9700	9700	9700	0
185	20230713	170200	452444600	9700	9700	9700	9700	0
186	20230713	170100	452444600	9700	9700	9700	9700	0
187	20230713	170000	452444600	9700	9700	9700	9700	0
188	20230713	165900	452444600	9700	9700	9700	9700	0
189	20230713	165800	452444600	9700	9700	9700	9700	0
190	20230713	165700	452444600	9700	9700	9700	9700	0
191	20230713	165600	452444600	9700	9700	9700	9700	0
192	20230713	165500	452444600	9700	9700	9700	9700	0
193	20230713	165400	452444600	9700	9700	9700	9700	0
194	20230713	165300	452444600	9700	9700	9700	9700	0
195	20230713	165200	452444600	9700	9700	9700	9700	0
196	20230713	165100	452444600	9700	9700	9700	9700	0
197	20230713	165000	452444600	9700	9700	9700	9700	0
198	20230713	164900	452444600	9700	9700	9700	9700	0
199	20230713	164800	452444600	9700	9700	9700	9700	0
200	20230713	164700	452444600	9700	9700	9700	9700	0
201	20230713	164600	452444600	9700	9700	9700	9700	0
202	20230713	164500	452444600	9700	9700	9700	9700	0
203	20230713	164400	452444600	9700	9700	9700	9700	0
204	20230713	164300	452444600	9700	9700	9700	9700	0
205	20230713	164200	452444600	9700	9700	9700	9700	0
206	20230713	164100	452444600	9700	9700	9700	9700	0
207	20230713	164000	452444600	9700	9700	9700	9700	0
208	20230713	163900	452444600	9700	9700	9700	9700	0
209	20230713	163800	452444600	9700	9700	9700	9700	0
210	20230713	163700	452444600	9700	9700	9700	9700	0
211	20230713	163600	452444600	9700	9700	9700	9700	0
212	20230713	163500	452444600	9700	9700	9700	9700	3288
213	20230713	163400	452444600	9700	9700	9700	9700	0
214	20230713	163300	452444600	9700	9700	9700	9700	0
215	20230713	163200	452444600	9700	9700	9700	9700	0
216	20230713	163100	452444600	9700	9700	9700	9700	0
217	20230713	163000	452444600	9700	9700	9700	9700	0
218	20230713	162900	452444600	9700	9700	9700	9700	0
219	20230713	162800	452444600	9700	9700	9700	9700	0
220	20230713	162700	452444600	9700	9700	9700	9700	0
221	20230713	162600	452444600	9700	9700	9700	9700	0
222	20230713	162500	452444600	9700	9700	9700	9700	0
223	20230713	162400	452444600	9700	9700	9700	9700	0
224	20230713	162300	452444600	9700	9700	9700	9700	0
225	20230713	162200	452444600	9700	9700	9700	9700	0
226	20230713	162100	452444600	9700	9700	9700	9700	0
227	20230713	162000	452444600	9700	9700	9700	9700	0
228	20230713	161900	452444600	9700	9700	9700	9700	0
229	20230713	161800	452444600	9700	9700	9700	9700	0
230	20230713	161700	452444600	9700	9700	9700	9700	0
231	20230713	161600	452444600	9700	9700	9700	9700	0
232	20230713	161500	452444600	9700	9700	9700	9700	0
233	20230713	161400	452444600	9700	9700	9700	9700	0
234	20230713	161300	452444600	9700	9700	9700	9700	0
235	20230713	161200	452444600	9700	9700	9700	9700	0
236	20230713	161100	452444600	9700	9700	9700	9700	0
237	20230713	161000	452444600	9700	9700	9700	9700	0
238	20230713	160900	452444600	9700	9700	9700	9700	0
239	20230713	160800	452444600	9700	9700	9700	9700	0
240	20230713	160700	452444600	9700	9700	9700	9700	0
241	20230713	160600	452444600	9700	9700	9700	9700	0
242	20230713	160500	452444600	9700	9700	9700	9700	3288
243	20230713	160400	452444600	9700	9700	9700	9700	0
244	20230713	160300	452444600	9700	9700	9700	9700	0
245	20230713	160200	452444600	9700	9700	9700	9700	0
246	20230713	160100	452444600	9700	9700	9700	9700	0
247	20230713	160000	452444600	9700	9700	9700	9700	0
248	20230713	155900	452444600	9700	9700	9700	9700	0
249	20230713	155800	452444600	9700	9700	9700	9700	0
250	20230713	155700	452444600	9700	9700	9700	9700	0
251	20230713	155600	452444600	9700	9700	9700	9700	0
252	20230713	155500	452444600	9700	9700	9700	9700	0
253	20230713	155400	452444600	9700	9700	9700	9700	0
254	20230713	155300	452444600	9700	9700	9700	9700	0
255	20230713	155200	452444600	9700	9700	9700	9700	0
256	20230713	155100	452444600	9700	9700	9700	9700	0
257	20230713	155000	452444600	9700	9700	9700	9700	0
258	20230713	154900	452444600	9700	9700	9700	9700	0
259	20230713	154800	452444600	9700	9700	9700	9700	0
260	20230713	154700	452444600	9700	9700	9700	9700	0
261	20230713	154600	452444600	9700	9700	9700	9700	0
262	20230713	154500	452444600	9700	9700	9700	9700	0
263	20230713	154400	452444600	9700	9700	9700	9700	0
264	20230713	154300	452444600	9700	9700	9700	9700	0
265	20230713	154200	452444600	9700	9700	9700	9700	0
266	20230713	154100	452444600	9700	9700	9700	9700	0
267	20230713	154000	452444600	9700	9700	9700	9700	0
268	20230713	153900	452444600	9700	9700	9700	9700	0
269	20230713	153800	452444600	9700	9700	9700	9700	0
270	20230713	153700	452444600	9700	9700	9700	9700	0
271	20230713	153600	452444600	9700	9700	9700	9700	0
272	20230713	153500	452444600	9700	9700	9700	9700	3288
273	20230713	153400	452444600	9700	9700	9700	9700	0
274	20230713	153300	452444600	9700	9700	9700	9700	0
275	20230713	153200	452444600	9700	9700	9700	9700	0
276	20230713	153100	452444600	9700	9700	9700	9700	0
277	20230713	153000	452444600	9700	9700	9700	9700	3288
278	20230713	152900	420551000	9730	9730	9730	9730	0
279	20230713	152800	420551000	9730	9730	9730	9730	0
280	20230713	152700	420551000	9730	9730	9730	9730	0
281	20230713	152600	420551000	9730	9730	9730	9730	0
282	20230713	152500	420551000	9730	9730	9730	9730	0
283	20230713	152400	420551000	9730	9730	9730	9730	0
284	20230713	152300	420551000	9730	9730	9730	9730	0
285	20230713	152200	420551000	9730	9730	9730	9730	0
286	20230713	152100	420551000	9730	9730	9730	9730	0
287	20230713	152000	420551000	9730	9730	9730	9730	0
288	20230713	151900	420551000	9730	9730	9730	9730	39
289	20230713	151800	420171530	9730	9730	9730	9730	1
290	20230713	151700	420161800	9730	9730	9730	9730	7
291	20230713	151600	420093690	9730	9730	9730	9730	3
292	20230713	151500	420064500	9730	9730	9730	9730	2
293	20230713	151400	420045040	9730	9730	9730	9730	0
294	20230713	151300	420045040	9730	9730	9730	9710	67
295	20230713	151200	419394180	9720	9720	9720	9720	0
296	20230713	151100	419394180	9720	9720	9720	9720	0
297	20230713	151000	419394180	9720	9720	9720	9720	0
298	20230713	150900	419394180	9720	9730	9730	9720	112
299	20230713	150800	418305490	9730	9730	9730	9730	0
300	20230713	150700	418305490	9730	9720	9730	9720	8
301	20230713	150600	418227720	9720	9720	9720	9720	202
302	20230713	150500	416264280	9720	9720	9720	9720	100
303	20230713	150400	415292280	9720	9720	9720	9720	100
304	20230713	150300	414320280	9730	9730	9730	9730	0
305	20230713	150200	414320280	9730	9730	9730	9730	0
306	20230713	150100	414320280	9730	9720	9730	9720	162
307	20230713	150000	412745630	9720	9720	9720	9720	86
308	20230713	145900	411909710	9730	9730	9730	9730	10
309	20230713	145800	411812410	9720	9720	9720	9720	175
310	20230713	145700	410111410	9720	9720	9720	9720	0
311	20230713	145600	410111410	9720	9720	9720	9720	0
312	20230713	145500	410111410	9720	9720	9720	9720	0
313	20230713	145400	410111410	9720	9720	9720	9720	935
314	20230713	145300	401023210	9720	9720	9720	9720	77
315	20230713	145200	400274770	9720	9720	9720	9720	32
316	20230713	145100	399963730	9720	9720	9720	9720	7
317	20230713	145000	399895690	9720	9720	9720	9720	0
318	20230713	144900	399895690	9720	9720	9720	9720	10
319	20230713	144800	399798490	9720	9720	9720	9720	12
320	20230713	144700	399681850	9720	9720	9720	9720	0
321	20230713	144600	399681850	9720	9720	9720	9720	21
322	20230713	144500	399477730	9720	9720	9720	9720	0
323	20230713	144400	399477730	9720	9720	9720	9720	427
324	20230713	144300	395327290	9730	9730	9730	9730	1
325	20230713	144200	395317560	9730	9730	9730	9730	0
326	20230713	144100	395317560	9730	9730	9730	9730	1
327	20230713	144000	395307830	9730	9730	9730	9730	0
328	20230713	143900	395307830	9730	9730	9730	9730	2081
329	20230713	143800	375059700	9740	9740	9740	9740	0
330	20230713	143700	375059700	9740	9740	9740	9740	26
331	20230713	143600	374806460	9740	9740	9740	9740	2
332	20230713	143500	374786980	9740	9740	9740	9740	0
333	20230713	143400	374786980	9740	9740	9740	9740	10
334	20230713	143300	374689580	9740	9740	9740	9740	0
335	20230713	143200	374689580	9740	9740	9740	9740	0
336	20230713	143100	374689580	9740	9740	9740	9740	0
337	20230713	143000	374689580	9740	9740	9740	9740	0
338	20230713	142900	374689580	9740	9740	9740	9740	0
339	20230713	142800	374689580	9740	9740	9740	9740	0
340	20230713	142700	374689580	9740	9740	9740	9740	51
341	20230713	142600	374192840	9740	9740	9740	9740	5
342	20230713	142500	374144140	9740	9740	9740	9740	1
343	20230713	142400	374134400	9740	9740	9740	9740	20
344	20230713	142300	373939600	9740	9740	9740	9740	0
345	20230713	142200	373939600	9740	9740	9740	9740	0
346	20230713	142100	373939600	9740	9740	9740	9740	1
347	20230713	142000	373929860	9740	9740	9740	9740	1
348	20230713	141900	373920120	9730	9730	9730	9730	69
349	20230713	141800	373248750	9730	9730	9730	9730	104
350	20230713	141700	372236830	9740	9740	9740	9740	0
351	20230713	141600	372236830	9740	9740	9740	9740	1
352	20230713	141500	372227090	9740	9740	9740	9740	0
353	20230713	141400	372227090	9740	9740	9740	9740	0
354	20230713	141300	372227090	9740	9740	9740	9740	207
355	20230713	141200	370210910	9740	9740	9740	9740	0
356	20230713	141100	370210910	9740	9740	9740	9740	98
357	20230713	141000	369256390	9750	9750	9750	9750	10
358	20230713	140900	369158890	9750	9750	9750	9750	10
359	20230713	140800	369061390	9740	9740	9740	9740	0
360	20230713	140700	369061390	9740	9740	9740	9740	0
361	20230713	140600	369061390	9740	9740	9740	9740	0
362	20230713	140500	369061390	9740	9740	9740	9740	0
363	20230713	140400	369061390	9740	9740	9740	9740	895
364	20230713	140300	360344090	9740	9740	9740	9740	0
365	20230713	140200	360344090	9740	9740	9740	9740	0
366	20230713	140100	360344090	9740	9750	9750	9740	300
367	20230713	140000	357420480	9750	9750	9750	9750	2
368	20230713	135900	357400980	9750	9750	9750	9750	60
369	20230713	135800	356815980	9750	9750	9750	9750	60
370	20230713	135700	356230980	9750	9760	9760	9750	62
371	20230713	135600	355626450	9760	9750	9760	9750	59
372	20230713	135500	355051190	9750	9750	9760	9750	252
373	20230713	135400	352592290	9750	9760	9760	9750	6
374	20230713	135300	352533760	9760	9760	9760	9760	0
375	20230713	135200	352533760	9760	9760	9760	9760	1
376	20230713	135100	352524000	9750	9750	9750	9750	0
377	20230713	135000	352524000	9750	9750	9750	9750	0
378	20230713	134900	352524000	9750	9750	9750	9750	0
379	20230713	134800	352524000	9750	9750	9750	9750	102
380	20230713	134700	351529500	9750	9750	9750	9750	1299
381	20230713	134600	338864250	9760	9760	9760	9760	150
382	20230713	134500	337400250	9750	9750	9750	9750	0
383	20230713	134400	337400250	9750	9750	9750	9750	0
384	20230713	134300	337400250	9750	9750	9750	9750	1
385	20230713	134200	337390500	9760	9760	9760	9760	1
386	20230713	134100	337380740	9760	9760	9760	9760	1
387	20230713	134000	337370980	9750	9750	9750	9750	0
388	20230713	133900	337370980	9750	9750	9750	9750	0
389	20230713	133800	337370980	9750	9750	9750	9750	0
390	20230713	133700	337370980	9750	9750	9750	9750	0
391	20230713	133600	337370980	9750	9750	9750	9750	0
392	20230713	133500	337370980	9750	9750	9750	9750	1044
393	20230713	133400	327191980	9760	9760	9760	9760	1
394	20230713	133300	327182220	9740	9740	9740	9740	0
395	20230713	133200	327182220	9740	9760	9760	9740	1000
396	20230713	133100	317433030	9760	9770	9770	9760	50
397	20230713	133000	316944740	9780	9780	9780	9780	0
398	20230713	132900	316944740	9780	9780	9780	9780	0
399	20230713	132800	316944740	9780	9780	9780	9780	0
400	20230713	132700	316944740	9780	9780	9780	9780	0
401	20230713	132600	316944740	9780	9780	9780	9780	0
402	20230713	132500	316944740	9780	9780	9780	9780	0
403	20230713	132400	316944740	9780	9780	9780	9780	0
404	20230713	132300	316944740	9780	9780	9780	9780	30
405	20230713	132200	316651340	9780	9780	9780	9780	0
406	20230713	132100	316651340	9780	9780	9780	9780	0
407	20230713	132000	316651340	9780	9780	9780	9780	0
408	20230713	131900	316651340	9780	9780	9780	9780	0
409	20230713	131800	316651340	9780	9780	9780	9780	0
410	20230713	131700	316651340	9780	9780	9780	9780	0
411	20230713	131600	316651340	9780	9780	9780	9780	0
412	20230713	131500	316651340	9780	9780	9780	9780	94
413	20230713	131400	315732020	9780	9780	9780	9780	3
414	20230713	131300	315702680	9780	9780	9780	9780	0
415	20230713	131200	315702680	9780	9780	9780	9780	0
416	20230713	131100	315702680	9780	9780	9780	9780	0
417	20230713	131000	315702680	9780	9780	9780	9780	0
418	20230713	130900	315702680	9780	9780	9780	9780	0
419	20230713	130800	315702680	9780	9780	9780	9780	0
420	20230713	130700	315702680	9780	9780	9780	9780	0
421	20230713	130600	315702680	9780	9780	9780	9780	1
422	20230713	130500	315692900	9780	9780	9780	9780	0
423	20230713	130400	315692900	9780	9780	9780	9780	0
424	20230713	130300	315692900	9780	9780	9780	9780	0
425	20230713	130200	315692900	9780	9780	9780	9780	0
426	20230713	130100	315692900	9780	9780	9780	9780	0
427	20230713	130000	315692900	9780	9780	9780	9780	0
428	20230713	125900	315692900	9780	9760	9780	9760	503
429	20230713	125800	310773620	9760	9760	9760	9760	0
430	20230713	125700	310773620	9760	9760	9760	9760	0
431	20230713	125600	310773620	9760	9780	9780	9760	629
432	20230713	125500	304633640	9790	9790	9790	9790	0
433	20230713	125400	304633640	9790	9790	9790	9790	0
434	20230713	125300	304633640	9790	9790	9790	9790	0
435	20230713	125200	304633640	9790	9790	9790	9790	0
436	20230713	125100	304633640	9790	9790	9790	9790	0
437	20230713	125000	304633640	9790	9790	9790	9790	0
438	20230713	124900	304633640	9790	9790	9790	9790	3
439	20230713	124800	304604270	9800	9790	9800	9790	300
440	20230713	124700	301665400	9790	9780	9790	9780	500
441	20230713	124600	296773530	9770	9770	9770	9770	390
442	20230713	124500	292963230	9780	9780	9780	9780	0
443	20230713	124400	292963230	9780	9780	9780	9780	0
444	20230713	124300	292963230	9780	9780	9780	9780	1
445	20230713	124200	292953450	9780	9780	9780	9780	0
446	20230713	124100	292953450	9780	9780	9780	9780	31
447	20230713	124000	292650270	9790	9790	9790	9790	0
448	20230713	123900	292650270	9790	9790	9790	9790	0
449	20230713	123800	292650270	9790	9790	9790	9790	0
450	20230713	123700	292650270	9790	9790	9790	9790	0
451	20230713	123600	292650270	9790	9790	9790	9790	0
452	20230713	123500	292650270	9790	9790	9790	9790	0
453	20230713	123400	292650270	9790	9780	9790	9780	18
454	20230713	123300	292474220	9780	9780	9780	9780	0
455	20230713	123200	292474220	9780	9780	9780	9780	0
456	20230713	123100	292474220	9780	9780	9780	9780	56
457	20230713	123000	291926540	9790	9790	9790	9790	1
458	20230713	122900	291916750	9800	9800	9800	9800	0
459	20230713	122800	291916750	9800	9800	9800	9800	0
460	20230713	122700	291916750	9800	9800	9800	9800	0
461	20230713	122600	291916750	9800	9800	9800	9800	0
462	20230713	122500	291916750	9800	9800	9800	9800	0
463	20230713	122400	291916750	9800	9800	9800	9800	0
464	20230713	122300	291916750	9800	9800	9800	9800	1
465	20230713	122200	291906950	9800	9800	9800	9800	0
466	20230713	122100	291906950	9800	9800	9800	9800	22
467	20230713	122000	291691350	9800	9800	9800	9800	0
468	20230713	121900	291691350	9800	9800	9800	9800	0
469	20230713	121800	291691350	9800	9800	9800	9800	0
470	20230713	121700	291691350	9800	9800	9800	9800	0
471	20230713	121600	291691350	9800	9800	9800	9800	0
472	20230713	121500	291691350	9800	9800	9800	9800	0
473	20230713	121400	291691350	9800	9800	9800	9800	0
474	20230713	121300	291691350	9800	9800	9800	9800	0
475	20230713	121200	291691350	9800	9800	9800	9800	0
476	20230713	121100	291691350	9800	9780	9800	9780	1000
477	20230713	121000	281895310	9780	9780	9780	9780	443
478	20230713	120900	277562770	9790	9790	9790	9790	0
479	20230713	120800	277562770	9790	9790	9790	9790	1
480	20230713	120700	277552980	9790	9790	9790	9790	0
481	20230713	120600	277552980	9790	9790	9790	9790	0
482	20230713	120500	277552980	9790	9790	9790	9790	1
483	20230713	120400	277543190	9790	9790	9790	9790	0
484	20230713	120300	277543190	9790	9790	9790	9790	2
485	20230713	120200	277523610	9790	9790	9790	9790	2
486	20230713	120100	277504030	9790	9790	9790	9790	0
487	20230713	120000	277504030	9790	9790	9790	9790	2
488	20230713	115900	277484450	9790	9790	9790	9790	0
489	20230713	115800	277484450	9790	9790	9790	9790	0
490	20230713	115700	277484450	9790	9790	9790	9790	0
491	20230713	115600	277484450	9790	9790	9790	9790	0
492	20230713	115500	277484450	9790	9780	9790	9780	15
493	20230713	115400	277337740	9780	9780	9780	9780	0
494	20230713	115300	277337740	9780	9780	9780	9780	0
495	20230713	115200	277337740	9780	9780	9780	9780	0
496	20230713	115100	277337740	9780	9780	9780	9780	0
497	20230713	115000	277337740	9780	9780	9780	9780	0
498	20230713	114900	277337740	9780	9780	9780	9780	9
499	20230713	114800	277249720	9790	9790	9790	9790	0
500	20230713	114700	277249720	9790	9790	9790	9790	0
501	20230713	114600	277249720	9790	9790	9790	9790	0
502	20230713	114500	277249720	9790	9790	9790	9790	270
503	20230713	114400	274606420	9780	9780	9780	9780	115
504	20230713	114300	273481720	9780	9780	9780	9780	0
505	20230713	114200	273481720	9780	9780	9780	9780	0
506	20230713	114100	273481720	9780	9780	9780	9780	0
507	20230713	114000	273481720	9780	9780	9780	9780	0
508	20230713	113900	273481720	9780	9780	9780	9780	0
509	20230713	113800	273481720	9780	9780	9780	9780	0
510	20230713	113700	273481720	9780	9780	9780	9780	0
511	20230713	113600	273481720	9780	9780	9780	9780	0
512	20230713	113500	273481720	9780	9780	9780	9780	0
513	20230713	113400	273481720	9780	9780	9780	9780	0
514	20230713	113300	273481720	9780	9780	9780	9780	0
515	20230713	113200	273481720	9780	9780	9780	9780	0
516	20230713	113100	273481720	9780	9780	9780	9780	100
517	20230713	113000	272503720	9780	9780	9780	9780	0
518	20230713	112900	272503720	9780	9780	9780	9780	10
519	20230713	112800	272405920	9790	9790	9790	9790	0
520	20230713	112700	272405920	9790	9790	9790	9790	6
521	20230713	112600	272347180	9790	9790	9790	9790	0
522	20230713	112500	272347180	9790	9790	9790	9790	0
523	20230713	112400	272347180	9790	9800	9800	9790	62
524	20230713	112300	271739700	9800	9800	9800	9800	0
525	20230713	112200	271739700	9800	9800	9800	9800	19
526	20230713	112100	271553500	9820	9820	9820	9820	0
527	20230713	112000	271553500	9820	9800	9820	9800	200
528	20230713	111900	269592020	9810	9810	9810	9810	0
529	20230713	111800	269592020	9810	9800	9810	9800	400
530	20230713	111700	265671020	9800	9800	9800	9800	0
531	20230713	111600	265671020	9800	9800	9800	9800	200
532	20230713	111500	263711020	9800	9800	9800	9800	300
533	20230713	111400	260771020	9790	9790	9790	9790	0
534	20230713	111300	260771020	9790	9790	9790	9790	0
535	20230713	111200	260771020	9790	9790	9790	9790	0
536	20230713	111100	260771020	9790	9790	9790	9790	0
537	20230713	111000	260771020	9790	9790	9790	9790	0
538	20230713	110900	260771020	9790	9790	9790	9790	98
539	20230713	110800	259811600	9800	9800	9800	9800	0
540	20230713	110700	259811600	9800	9800	9800	9800	30
541	20230713	110600	259517600	9800	9800	9800	9800	1
542	20230713	110500	259507800	9790	9800	9800	9790	1012
543	20230713	110400	249600200	9800	9800	9800	9800	201
544	20230713	110300	247630400	9810	9810	9810	9810	0
545	20230713	110200	247630400	9810	9800	9840	9800	1787
546	20230713	110100	230110280	9800	9800	9800	9800	200
547	20230713	110000	228150280	9800	9800	9800	9800	20
548	20230713	105900	227954280	9800	9800	9800	9800	30
549	20230713	105800	227660280	9800	9800	9800	9800	200
550	20230713	105700	225700280	9790	9790	9790	9790	0
551	20230713	105600	225700280	9790	9800	9800	9790	100
552	20230713	105500	224721270	9800	9800	9800	9800	500
553	20230713	105400	219821270	9800	9800	9800	9800	200
554	20230713	105300	217861270	9800	9800	9800	9800	0
555	20230713	105200	217861270	9800	9800	9800	9800	0
556	20230713	105100	217861270	9800	9800	9800	9800	102
557	20230713	105000	216861670	9800	9800	9800	9800	2
558	20230713	104900	216842070	9800	9800	9800	9800	0
559	20230713	104800	216842070	9800	9800	9800	9800	204
560	20230713	104700	214842870	9800	9790	9800	9790	225
561	20230713	104600	212638160	9790	9790	9790	9790	0
562	20230713	104500	212638160	9790	9790	9790	9790	0
563	20230713	104400	212638160	9790	9790	9790	9790	0
564	20230713	104300	212638160	9790	9790	9790	9790	0
565	20230713	104200	212638160	9790	9790	9790	9790	0
566	20230713	104100	212638160	9790	9790	9790	9790	39
567	20230713	104000	212256350	9790	9790	9790	9790	0
568	20230713	103900	212256350	9790	9790	9790	9790	20
569	20230713	103800	212060550	9800	9800	9800	9800	0
570	20230713	103700	212060550	9800	9800	9800	9800	0
571	20230713	103600	212060550	9800	9800	9800	9800	0
572	20230713	103500	212060550	9800	9800	9800	9800	263
573	20230713	103400	209483150	9800	9800	9800	9800	0
574	20230713	103300	209483150	9800	9800	9800	9800	0
575	20230713	103200	209483150	9800	9800	9800	9800	0
576	20230713	103100	209483150	9800	9800	9800	9800	0
577	20230713	103000	209483150	9800	9800	9800	9800	0
578	20230713	102900	209483150	9800	9800	9800	9800	1
579	20230713	102800	209473350	9800	9800	9800	9800	1
580	20230713	102700	209463550	9790	9790	9790	9790	0
581	20230713	102600	209463550	9790	9790	9790	9790	0
582	20230713	102500	209463550	9790	9790	9790	9790	0
583	20230713	102400	209463550	9790	9790	9790	9790	0
584	20230713	102300	209463550	9790	9790	9790	9790	0
585	20230713	102200	209463550	9790	9790	9790	9790	0
586	20230713	102100	209463550	9790	9790	9790	9790	0
587	20230713	102000	209463550	9790	9790	9790	9790	1
588	20230713	101900	209453760	9790	9790	9790	9790	0
589	20230713	101800	209453760	9790	9790	9790	9790	0
590	20230713	101700	209453760	9790	9790	9790	9790	0
591	20230713	101600	209453760	9790	9790	9790	9790	0
592	20230713	101500	209453760	9790	9790	9790	9790	4
593	20230713	101400	209414600	9790	9790	9790	9790	1
594	20230713	101300	209404810	9790	9790	9790	9790	0
595	20230713	101200	209404810	9790	9790	9790	9790	1
596	20230713	101100	209395020	9790	9790	9790	9790	5
597	20230713	101000	209346070	9790	9790	9790	9790	0
598	20230713	100900	209346070	9790	9790	9790	9790	0
599	20230713	100800	209346070	9790	9790	9790	9790	0
600	20230713	100700	209346070	9790	9790	9790	9790	0
601	20230713	100600	209346070	9790	9790	9790	9790	0
602	20230713	100500	209346070	9790	9790	9790	9790	0
603	20230713	100400	209346070	9790	9790	9790	9790	0
604	20230713	100300	209346070	9790	9790	9790	9790	200
605	20230713	100200	207388070	9790	9790	9790	9790	2
606	20230713	100100	207368490	9780	9780	9780	9780	100
607	20230713	100000	206390490	9790	9790	9790	9790	0
608	20230713	095900	206390490	9790	9790	9790	9790	0
609	20230713	095800	206390490	9790	9790	9790	9790	0
610	20230713	095700	206390490	9790	9790	9790	9790	11
611	20230713	095600	206282800	9790	9790	9790	9780	15
612	20230713	095500	206135960	9750	9760	9760	9750	342
613	20230713	095400	202798340	9750	9750	9750	9750	229
614	20230713	095300	200565590	9760	9760	9760	9760	0
615	20230713	095200	200565590	9760	9760	9760	9760	0
616	20230713	095100	200565590	9760	9760	9760	9760	10
617	20230713	095000	200467990	9750	9760	9760	9730	3220
618	20230713	094900	169091780	9770	9770	9770	9770	111
619	20230713	094800	168007310	9780	9780	9780	9780	446
620	20230713	094700	163645430	9780	9780	9780	9780	40
621	20230713	094600	163254230	9780	9780	9780	9780	738
622	20230713	094500	156036590	9740	9780	9780	9740	1520
623	20230713	094400	141216420	9790	9790	9880	9750	10341
624	20230713	094300	39729890	9800	9780	9800	9780	162
625	20230713	094200	38143700	9780	9780	9780	9780	0
626	20230713	094100	38143700	9780	9780	9780	9780	971
627	20230713	094000	28647320	9790	9790	9790	9790	11
628	20230713	093900	28539630	9790	9790	9790	9790	1
629	20230713	093800	28529840	9790	9790	9790	9790	1
630	20230713	093700	28520050	9790	9790	9790	9790	9
631	20230713	093600	28431940	9790	9790	9790	9790	1
632	20230713	093500	28422150	9790	9790	9790	9790	7
633	20230713	093400	28353620	9790	9790	9790	9790	3
634	20230713	093300	28324250	9790	9790	9790	9790	2
635	20230713	093200	28304670	9800	9800	9800	9800	1
636	20230713	093100	28294870	9800	9800	9800	9800	1
637	20230713	093000	28285070	9800	9800	9800	9800	1229
638	20230713	092900	16240870	9780	9780	9780	9780	11
639	20230713	092800	16133290	9800	9780	9800	9780	111
640	20230713	092700	15045710	9780	9780	9780	9780	0
641	20230713	092600	15045710	9780	9780	9780	9780	11
642	20230713	092500	14938130	9800	9800	9800	9800	0
643	20230713	092400	14938130	9800	9800	9800	9800	1
644	20230713	092300	14928330	9800	9800	9800	9800	3
645	20230713	092200	14898930	9800	9800	9800	9800	5
646	20230713	092100	14849930	9800	9800	9800	9800	0
647	20230713	092000	14849930	9800	9800	9800	9800	4
648	20230713	091900	14810730	9800	9800	9800	9800	0
649	20230713	091800	14810730	9800	9800	9800	9800	0
650	20230713	091700	14810730	9800	9800	9800	9800	26
651	20230713	091600	14555930	9800	9800	9800	9800	0
652	20230713	091500	14555930	9800	9800	9800	9800	0
653	20230713	091400	14555930	9800	9790	9800	9770	129
654	20230713	091300	13294890	9800	9790	9800	9790	1000
655	20230713	091200	3495740	9790	9790	9790	9790	0
656	20230713	091100	3495740	9790	9790	9790	9790	0
657	20230713	091000	3495740	9790	9790	9790	9790	3
658	20230713	090900	3466370	9790	9790	9790	9790	5
659	20230713	090800	3417420	9780	9780	9780	9780	1
660	20230713	090700	3407640	9780	9780	9780	9780	6
661	20230713	090600	3348960	9780	9780	9780	9780	0
662	20230713	090500	3348960	9780	9780	9780	9780	0
663	20230713	090400	3348960	9780	9780	9780	9780	128
664	20230713	090300	2097120	9800	9800	9800	9800	0
665	20230713	090200	2097120	9800	9800	9800	9800	2
666	20230713	090100	2077520	9780	9780	9780	9780	0
667	20230713	090000	2077520	9780	9800	9800	9780	212