KissMeData/023600/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190400	404022120	9360	9360	9360	9360	1501
3	20230713	190300	404022120	9360	9360	9360	9360	0
4	20230713	190200	404022120	9360	9360	9360	9360	0
5	20230713	190100	404022120	9360	9360	9360	9360	0
6	20230713	190000	404022120	9360	9360	9360	9360	0
7	20230713	185900	404022120	9360	9360	9360	9360	0
8	20230713	185800	404022120	9360	9360	9360	9360	0
9	20230713	185700	404022120	9360	9360	9360	9360	0
10	20230713	185600	404022120	9360	9360	9360	9360	0
11	20230713	185500	404022120	9360	9360	9360	9360	0
12	20230713	185400	404022120	9360	9360	9360	9360	0
13	20230713	185300	404022120	9360	9360	9360	9360	0
14	20230713	185200	404022120	9360	9360	9360	9360	0
15	20230713	185100	404022120	9360	9360	9360	9360	0
16	20230713	185000	404022120	9360	9360	9360	9360	0
17	20230713	184900	404022120	9360	9360	9360	9360	0
18	20230713	184800	404022120	9360	9360	9360	9360	0
19	20230713	184700	404022120	9360	9360	9360	9360	0
20	20230713	184600	404022120	9360	9360	9360	9360	0
21	20230713	184500	404022120	9360	9360	9360	9360	0
22	20230713	184400	404022120	9360	9360	9360	9360	0
23	20230713	184300	404022120	9360	9360	9360	9360	0
24	20230713	184200	404022120	9360	9360	9360	9360	0
25	20230713	184100	404022120	9360	9360	9360	9360	0
26	20230713	184000	404022120	9360	9360	9360	9360	0
27	20230713	183900	404022120	9360	9360	9360	9360	0
28	20230713	183800	404022120	9360	9360	9360	9360	0
29	20230713	183700	404022120	9360	9360	9360	9360	0
30	20230713	183600	404022120	9360	9360	9360	9360	0
31	20230713	183500	404022120	9360	9360	9360	9360	0
32	20230713	183400	404022120	9360	9360	9360	9360	1501
33	20230713	183300	404022120	9360	9360	9360	9360	0
34	20230713	183200	404022120	9360	9360	9360	9360	0
35	20230713	183100	404022120	9360	9360	9360	9360	0
36	20230713	183000	404022120	9360	9360	9360	9360	0
37	20230713	182900	404022120	9360	9360	9360	9360	0
38	20230713	182800	404022120	9360	9360	9360	9360	0
39	20230713	182700	404022120	9360	9360	9360	9360	0
40	20230713	182600	404022120	9360	9360	9360	9360	0
41	20230713	182500	404022120	9360	9360	9360	9360	0
42	20230713	182400	404022120	9360	9360	9360	9360	0
43	20230713	182300	404022120	9360	9360	9360	9360	0
44	20230713	182200	404022120	9360	9360	9360	9360	0
45	20230713	182100	404022120	9360	9360	9360	9360	0
46	20230713	182000	404022120	9360	9360	9360	9360	0
47	20230713	181900	404022120	9360	9360	9360	9360	0
48	20230713	181800	404022120	9360	9360	9360	9360	0
49	20230713	181700	404022120	9360	9360	9360	9360	0
50	20230713	181600	404022120	9360	9360	9360	9360	0
51	20230713	181500	404022120	9360	9360	9360	9360	0
52	20230713	181400	404022120	9360	9360	9360	9360	0
53	20230713	181300	404022120	9360	9360	9360	9360	0
54	20230713	181200	404022120	9360	9360	9360	9360	0
55	20230713	181100	404022120	9360	9360	9360	9360	0
56	20230713	181000	404022120	9360	9360	9360	9360	0
57	20230713	180900	404022120	9360	9360	9360	9360	0
58	20230713	180800	404022120	9360	9360	9360	9360	0
59	20230713	180700	404022120	9360	9360	9360	9360	0
60	20230713	180600	404022120	9360	9360	9360	9360	0
61	20230713	180500	404022120	9360	9360	9360	9360	0
62	20230713	180400	404022120	9360	9360	9360	9360	1501
63	20230713	180300	404022120	9360	9360	9360	9360	0
64	20230713	180200	404022120	9360	9360	9360	9360	0
65	20230713	180100	404022120	9360	9360	9360	9360	0
66	20230713	180000	404022120	9360	9360	9360	9360	0
67	20230713	175900	404022120	9360	9360	9360	9360	0
68	20230713	175800	404022120	9360	9360	9360	9360	0
69	20230713	175700	404022120	9360	9360	9360	9360	0
70	20230713	175600	404022120	9360	9360	9360	9360	0
71	20230713	175500	404022120	9360	9360	9360	9360	0
72	20230713	175400	404022120	9360	9360	9360	9360	0
73	20230713	175300	404022120	9360	9360	9360	9360	0
74	20230713	175200	404022120	9360	9360	9360	9360	0
75	20230713	175100	404022120	9360	9360	9360	9360	0
76	20230713	175000	404022120	9360	9360	9360	9360	0
77	20230713	174900	404022120	9360	9360	9360	9360	0
78	20230713	174800	404022120	9360	9360	9360	9360	0
79	20230713	174700	404022120	9360	9360	9360	9360	0
80	20230713	174600	404022120	9360	9360	9360	9360	0
81	20230713	174500	404022120	9360	9360	9360	9360	0
82	20230713	174400	404022120	9360	9360	9360	9360	0
83	20230713	174300	404022120	9360	9360	9360	9360	0
84	20230713	174200	404022120	9360	9360	9360	9360	0
85	20230713	174100	404022120	9360	9360	9360	9360	0
86	20230713	174000	404022120	9360	9360	9360	9360	0
87	20230713	173900	404022120	9360	9360	9360	9360	0
88	20230713	173800	404022120	9360	9360	9360	9360	0
89	20230713	173700	404022120	9360	9360	9360	9360	0
90	20230713	173600	404022120	9360	9360	9360	9360	0
91	20230713	173500	404022120	9360	9360	9360	9360	0
92	20230713	173400	404022120	9360	9360	9360	9360	1501
93	20230713	173300	404022120	9360	9360	9360	9360	0
94	20230713	173200	404022120	9360	9360	9360	9360	0
95	20230713	173100	404022120	9360	9360	9360	9360	0
96	20230713	173000	404022120	9360	9360	9360	9360	0
97	20230713	172900	404022120	9360	9360	9360	9360	0
98	20230713	172800	404022120	9360	9360	9360	9360	0
99	20230713	172700	404022120	9360	9360	9360	9360	0
100	20230713	172600	404022120	9360	9360	9360	9360	0
101	20230713	172500	404022120	9360	9360	9360	9360	0
102	20230713	172400	404022120	9360	9360	9360	9360	0
103	20230713	172300	404022120	9360	9360	9360	9360	0
104	20230713	172200	404022120	9360	9360	9360	9360	0
105	20230713	172100	404022120	9360	9360	9360	9360	0
106	20230713	172000	404022120	9360	9360	9360	9360	0
107	20230713	171900	404022120	9360	9360	9360	9360	0
108	20230713	171800	404022120	9360	9360	9360	9360	0
109	20230713	171700	404022120	9360	9360	9360	9360	0
110	20230713	171600	404022120	9360	9360	9360	9360	0
111	20230713	171500	404022120	9360	9360	9360	9360	0
112	20230713	171400	404022120	9360	9360	9360	9360	0
113	20230713	171300	404022120	9360	9360	9360	9360	0
114	20230713	171200	404022120	9360	9360	9360	9360	0
115	20230713	171100	404022120	9360	9360	9360	9360	0
116	20230713	171000	404022120	9360	9360	9360	9360	0
117	20230713	170900	404022120	9360	9360	9360	9360	0
118	20230713	170800	404022120	9360	9360	9360	9360	0
119	20230713	170700	404022120	9360	9360	9360	9360	0
120	20230713	170600	404022120	9360	9360	9360	9360	0
121	20230713	170500	404022120	9360	9360	9360	9360	0
122	20230713	170400	404022120	9360	9360	9360	9360	1501
123	20230713	170300	404022120	9360	9360	9360	9360	0
124	20230713	170200	404022120	9360	9360	9360	9360	0
125	20230713	170100	404022120	9360	9360	9360	9360	0
126	20230713	170000	404022120	9360	9360	9360	9360	0
127	20230713	165900	404022120	9360	9360	9360	9360	0
128	20230713	165800	404022120	9360	9360	9360	9360	0
129	20230713	165700	404022120	9360	9360	9360	9360	0
130	20230713	165600	404022120	9360	9360	9360	9360	0
131	20230713	165500	404022120	9360	9360	9360	9360	0
132	20230713	165400	404022120	9360	9360	9360	9360	0
133	20230713	165300	404022120	9360	9360	9360	9360	0
134	20230713	165200	404022120	9360	9360	9360	9360	0
135	20230713	165100	404022120	9360	9360	9360	9360	0
136	20230713	165000	404022120	9360	9360	9360	9360	0
137	20230713	164900	404022120	9360	9360	9360	9360	0
138	20230713	164800	404022120	9360	9360	9360	9360	0
139	20230713	164700	404022120	9360	9360	9360	9360	0
140	20230713	164600	404022120	9360	9360	9360	9360	0
141	20230713	164500	404022120	9360	9360	9360	9360	0
142	20230713	164400	404022120	9360	9360	9360	9360	0
143	20230713	164300	404022120	9360	9360	9360	9360	0
144	20230713	164200	404022120	9360	9360	9360	9360	0
145	20230713	164100	404022120	9360	9360	9360	9360	0
146	20230713	164000	404022120	9360	9360	9360	9360	0
147	20230713	163900	404022120	9360	9360	9360	9360	0
148	20230713	163800	404022120	9360	9360	9360	9360	0
149	20230713	163700	404022120	9360	9360	9360	9360	0
150	20230713	163600	404022120	9360	9360	9360	9360	0
151	20230713	163500	404022120	9360	9360	9360	9360	0
152	20230713	163400	404022120	9360	9360	9360	9360	1501
153	20230713	163300	404022120	9360	9360	9360	9360	0
154	20230713	163200	404022120	9360	9360	9360	9360	0
155	20230713	163100	404022120	9360	9360	9360	9360	0
156	20230713	163000	404022120	9360	9360	9360	9360	0
157	20230713	162900	404022120	9360	9360	9360	9360	0
158	20230713	162800	404022120	9360	9360	9360	9360	0
159	20230713	162700	404022120	9360	9360	9360	9360	0
160	20230713	162600	404022120	9360	9360	9360	9360	0
161	20230713	162500	404022120	9360	9360	9360	9360	0
162	20230713	162400	404022120	9360	9360	9360	9360	0
163	20230713	162300	404022120	9360	9360	9360	9360	0
164	20230713	162200	404022120	9360	9360	9360	9360	0
165	20230713	162100	404022120	9360	9360	9360	9360	0
166	20230713	162000	404022120	9360	9360	9360	9360	0
167	20230713	161900	404022120	9360	9360	9360	9360	0
168	20230713	161800	404022120	9360	9360	9360	9360	0
169	20230713	161700	404022120	9360	9360	9360	9360	0
170	20230713	161600	404022120	9360	9360	9360	9360	0
171	20230713	161500	404022120	9360	9360	9360	9360	0
172	20230713	161400	404022120	9360	9360	9360	9360	0
173	20230713	161300	404022120	9360	9360	9360	9360	0
174	20230713	161200	404022120	9360	9360	9360	9360	0
175	20230713	161100	404022120	9360	9360	9360	9360	0
176	20230713	161000	404022120	9360	9360	9360	9360	0
177	20230713	160900	404022120	9360	9360	9360	9360	0
178	20230713	160800	404022120	9360	9360	9360	9360	0
179	20230713	160700	404022120	9360	9360	9360	9360	0
180	20230713	160600	404022120	9360	9360	9360	9360	0
181	20230713	160500	404022120	9360	9360	9360	9360	0
182	20230713	160400	404022120	9360	9360	9360	9360	1501
183	20230713	160300	404022120	9360	9360	9360	9360	0
184	20230713	160200	404022120	9360	9360	9360	9360	0
185	20230713	160100	404022120	9360	9360	9360	9360	0
186	20230713	160000	404022120	9360	9360	9360	9360	0
187	20230713	155900	404022120	9360	9360	9360	9360	0
188	20230713	155800	404022120	9360	9360	9360	9360	0
189	20230713	155700	404022120	9360	9360	9360	9360	0
190	20230713	155600	404022120	9360	9360	9360	9360	0
191	20230713	155500	404022120	9360	9360	9360	9360	0
192	20230713	155400	404022120	9360	9360	9360	9360	0
193	20230713	155300	404022120	9360	9360	9360	9360	0
194	20230713	155200	404022120	9360	9360	9360	9360	0
195	20230713	155100	404022120	9360	9360	9360	9360	0
196	20230713	155000	404022120	9360	9360	9360	9360	0
197	20230713	154900	404022120	9360	9360	9360	9360	0
198	20230713	154800	404022120	9360	9360	9360	9360	0
199	20230713	154700	404022120	9360	9360	9360	9360	0
200	20230713	154600	404022120	9360	9360	9360	9360	0
201	20230713	154500	404022120	9360	9360	9360	9360	0
202	20230713	154400	404022120	9360	9360	9360	9360	0
203	20230713	154300	404022120	9360	9360	9360	9360	0
204	20230713	154200	404022120	9360	9360	9360	9360	0
205	20230713	154100	404022120	9360	9360	9360	9360	0
206	20230713	154000	404022120	9360	9360	9360	9360	0
207	20230713	153900	404022120	9360	9360	9360	9360	0
208	20230713	153800	404022120	9360	9360	9360	9360	0
209	20230713	153700	404022120	9360	9360	9360	9360	0
210	20230713	153600	404022120	9360	9360	9360	9360	0
211	20230713	153500	404022120	9360	9360	9360	9360	0
212	20230713	153400	404022120	9360	9360	9360	9360	1501
213	20230713	153300	404022120	9360	9360	9360	9360	0
214	20230713	153200	404022120	9360	9360	9360	9360	0
215	20230713	153100	404022120	9360	9360	9360	9360	0
216	20230713	153000	404022120	9360	9360	9360	9360	1501
217	20230713	152900	389972760	9380	9380	9380	9380	0
218	20230713	152800	389972760	9380	9380	9380	9380	0
219	20230713	152700	389972760	9380	9380	9380	9380	0
220	20230713	152600	389972760	9380	9380	9380	9380	0
221	20230713	152500	389972760	9380	9380	9380	9380	0
222	20230713	152400	389972760	9380	9380	9380	9380	0
223	20230713	152300	389972760	9380	9380	9380	9380	0
224	20230713	152200	389972760	9380	9380	9380	9380	0
225	20230713	152100	389972760	9380	9380	9380	9380	0
226	20230713	152000	389972760	9380	9380	9380	9380	0
227	20230713	151900	389972760	9380	9300	9380	9300	371
228	20230713	151800	386507910	9280	9280	9280	9280	24
229	20230713	151700	386285190	9290	9290	9290	9290	0
230	20230713	151600	386285190	9290	9290	9290	9290	22
231	20230713	151500	386080810	9290	9290	9300	9290	37
232	20230713	151400	385736960	9290	9290	9290	9290	15
233	20230713	151300	385597610	9300	9300	9300	9300	2
234	20230713	151200	385579010	9300	9300	9300	9300	0
235	20230713	151100	385579010	9300	9300	9300	9300	0
236	20230713	151000	385579010	9300	9300	9300	9300	0
237	20230713	150900	385579010	9300	9300	9300	9300	30
238	20230713	150800	385300010	9300	9300	9300	9300	15
239	20230713	150700	385160510	9310	9310	9310	9310	0
240	20230713	150600	385160510	9310	9310	9310	9310	0
241	20230713	150500	385160510	9310	9310	9310	9310	0
242	20230713	150400	385160510	9310	9310	9310	9310	3
243	20230713	150300	385132580	9300	9300	9300	9300	0
244	20230713	150200	385132580	9300	9300	9300	9300	0
245	20230713	150100	385132580	9300	9300	9300	9300	40
246	20230713	150000	384760580	9300	9300	9300	9300	0
247	20230713	145900	384760580	9300	9300	9300	9300	72
248	20230713	145800	384090980	9290	9290	9290	9290	1
249	20230713	145700	384081690	9290	9290	9290	9290	5
250	20230713	145600	384035240	9300	9300	9300	9300	0
251	20230713	145500	384035240	9300	9290	9300	9290	452
252	20230713	145400	379833400	9260	9260	9260	9260	0
253	20230713	145300	379833400	9260	9260	9260	9260	15
254	20230713	145200	379694500	9260	9260	9260	9260	0
255	20230713	145100	379694500	9260	9310	9310	9260	14
256	20230713	145000	379564810	9240	9240	9240	9240	0
257	20230713	144900	379564810	9240	9290	9290	9240	13000
258	20230713	144800	259183090	9300	9300	9300	9300	3
259	20230713	144700	259155190	9320	9320	9320	9320	17
260	20230713	144600	258996750	9300	9300	9300	9300	0
261	20230713	144500	258996750	9300	9300	9300	9300	0
262	20230713	144400	258996750	9300	9300	9300	9300	6
263	20230713	144300	258940950	9300	9300	9300	9300	6
264	20230713	144200	258885150	9310	9310	9310	9300	174
265	20230713	144100	257265280	9310	9310	9310	9310	0
266	20230713	144000	257265280	9310	9300	9310	9300	118
267	20230713	143900	256167780	9290	9290	9290	9290	0
268	20230713	143800	256167780	9290	9290	9290	9290	0
269	20230713	143700	256167780	9290	9290	9290	9290	0
270	20230713	143600	256167780	9290	9290	9290	9290	20
271	20230713	143500	255981980	9290	9290	9290	9290	0
272	20230713	143400	255981980	9290	9290	9290	9290	9
273	20230713	143300	255898370	9310	9310	9310	9310	0
274	20230713	143200	255898370	9310	9310	9310	9310	0
275	20230713	143100	255898370	9310	9310	9310	9310	107
276	20230713	143000	254902200	9310	9310	9310	9310	152
277	20230713	142900	253487080	9280	9280	9280	9280	0
278	20230713	142800	253487080	9280	9280	9280	9280	0
279	20230713	142700	253487080	9280	9280	9280	9280	0
280	20230713	142600	253487080	9280	9280	9280	9280	0
281	20230713	142500	253487080	9280	9280	9280	9280	29
282	20230713	142400	253217960	9290	9290	9290	9290	0
283	20230713	142300	253217960	9290	9290	9290	9290	0
284	20230713	142200	253217960	9290	9290	9290	9290	0
285	20230713	142100	253217960	9290	9290	9290	9290	3442
286	20230713	142000	221241780	9290	9290	9290	9290	0
287	20230713	141900	221241780	9290	9290	9290	9290	40
288	20230713	141800	220870180	9300	9300	9300	9300	2
289	20230713	141700	220851580	9300	9300	9300	9300	0
290	20230713	141600	220851580	9300	9300	9300	9300	0
291	20230713	141500	220851580	9300	9300	9300	9300	0
292	20230713	141400	220851580	9300	9300	9300	9300	0
293	20230713	141300	220851580	9300	9300	9300	9300	0
294	20230713	141200	220851580	9300	9300	9300	9300	0
295	20230713	141100	220851580	9300	9300	9310	9300	39
296	20230713	141000	220488870	9300	9300	9300	9300	40
297	20230713	140900	220116870	9300	9300	9300	9300	26
298	20230713	140800	219875070	9300	9300	9300	9300	39
299	20230713	140700	219512370	9300	9300	9300	9300	44
300	20230713	140600	219103170	9310	9300	9310	9300	54
301	20230713	140500	218600960	9300	9300	9300	9300	25
302	20230713	140400	218368460	9300	9300	9300	9300	33
303	20230713	140300	218061560	9300	9300	9300	9300	41
304	20230713	140200	217680260	9300	9310	9310	9300	31
305	20230713	140100	217391950	9300	9300	9300	9300	68
306	20230713	140000	216759550	9310	9310	9310	9300	76
307	20230713	135900	216052630	9310	9310	9310	9310	0
308	20230713	135800	216052630	9310	9310	9310	9310	25
309	20230713	135700	215819880	9310	9310	9310	9310	9
310	20230713	135600	215736090	9310	9310	9310	9310	0
311	20230713	135500	215736090	9310	9310	9310	9310	190
312	20230713	135400	213967190	9310	9310	9310	9310	207
313	20230713	135300	212040020	9300	9300	9300	9300	57
314	20230713	135200	211509920	9300	9300	9300	9300	0
315	20230713	135100	211509920	9300	9300	9300	9300	179
316	20230713	135000	209845220	9310	9310	9310	9310	2
317	20230713	134900	209826600	9310	9310	9310	9310	48
318	20230713	134800	209379720	9330	9310	9330	9300	36
319	20230713	134700	209044240	9310	9310	9310	9310	40
320	20230713	134600	208671840	9310	9310	9310	9310	51
321	20230713	134500	208197030	9310	9310	9310	9310	36
322	20230713	134400	207861870	9310	9310	9310	9310	51
323	20230713	134300	207387060	9340	9340	9340	9340	2
324	20230713	134200	207368380	9310	9310	9310	9310	64
325	20230713	134100	206772540	9320	9320	9320	9320	0
326	20230713	134000	206772540	9320	9320	9320	9320	29
327	20230713	133900	206502260	9320	9310	9340	9310	99
328	20230713	133800	205580200	9310	9310	9310	9310	0
329	20230713	133700	205580200	9310	9310	9310	9310	2
330	20230713	133600	205561580	9310	9310	9310	9310	68
331	20230713	133500	204928500	9310	9310	9310	9310	0
332	20230713	133400	204928500	9310	9310	9310	9310	70
333	20230713	133300	204276800	9320	9330	9330	9320	1456
334	20230713	133200	190703670	9340	9340	9340	9340	590
335	20230713	133100	185193070	9350	9350	9350	9350	32
336	20230713	133000	184893870	9340	9340	9340	9340	237
337	20230713	132900	182680290	9350	9350	9350	9350	0
338	20230713	132800	182680290	9350	9350	9350	9350	0
339	20230713	132700	182680290	9350	9350	9350	9350	0
340	20230713	132600	182680290	9350	9340	9350	9340	333
341	20230713	132500	179569010	9350	9350	9350	9350	246
342	20230713	132400	177268910	9350	9350	9350	9350	23
343	20230713	132300	177053860	9350	9350	9350	9350	66
344	20230713	132200	176436760	9360	9360	9360	9350	92
345	20230713	132100	175576080	9350	9350	9350	9350	70
346	20230713	132000	174921580	9370	9370	9370	9370	0
347	20230713	131900	174921580	9370	9370	9370	9370	0
348	20230713	131800	174921580	9370	9370	9370	9370	200
349	20230713	131700	173047580	9350	9350	9350	9350	69
350	20230713	131600	172402430	9370	9370	9370	9370	0
351	20230713	131500	172402430	9370	9370	9370	9370	0
352	20230713	131400	172402430	9370	9340	9370	9340	231
353	20230713	131300	170242170	9350	9350	9350	9350	330
354	20230713	131200	167156670	9350	9350	9350	9350	66
355	20230713	131100	166539570	9370	9370	9370	9370	0
356	20230713	131000	166539570	9370	9370	9370	9370	10
357	20230713	130900	166445870	9370	9370	9370	9370	0
358	20230713	130800	166445870	9370	9370	9370	9370	0
359	20230713	130700	166445870	9370	9370	9370	9370	0
360	20230713	130600	166445870	9370	9370	9370	9370	0
361	20230713	130500	166445870	9370	9370	9370	9370	0
362	20230713	130400	166445870	9370	9370	9370	9370	20
363	20230713	130300	166258470	9370	9370	9370	9370	147
364	20230713	130200	164881080	9370	9370	9370	9370	299
365	20230713	130100	162079450	9380	9380	9380	9380	0
366	20230713	130000	162079450	9380	9380	9380	9380	0
367	20230713	125900	162079450	9380	9380	9380	9380	0
368	20230713	125800	162079450	9380	9380	9380	9380	0
369	20230713	125700	162079450	9380	9380	9380	9380	0
370	20230713	125600	162079450	9380	9350	9380	9350	1718
371	20230713	125500	145975800	9340	9340	9340	9340	13
372	20230713	125400	145854380	9350	9350	9350	9350	0
373	20230713	125300	145854380	9350	9350	9350	9350	0
374	20230713	125200	145854380	9350	9350	9350	9350	0
375	20230713	125100	145854380	9350	9350	9350	9350	0
376	20230713	125000	145854380	9350	9350	9350	9350	0
377	20230713	124900	145854380	9350	9350	9350	9350	1
378	20230713	124800	145845030	9350	9350	9350	9350	0
379	20230713	124700	145845030	9350	9350	9350	9350	0
380	20230713	124600	145845030	9350	9340	9350	9340	67
381	20230713	124500	145219090	9350	9350	9350	9350	0
382	20230713	124400	145219090	9350	9350	9350	9350	0
383	20230713	124300	145219090	9350	9350	9350	9350	0
384	20230713	124200	145219090	9350	9350	9350	9350	301
385	20230713	124100	142404740	9360	9360	9360	9360	0
386	20230713	124000	142404740	9360	9360	9360	9360	0
387	20230713	123900	142404740	9360	9360	9360	9360	0
388	20230713	123800	142404740	9360	9360	9360	9360	0
389	20230713	123700	142404740	9360	9360	9360	9360	0
390	20230713	123600	142404740	9360	9360	9360	9360	2
391	20230713	123500	142386020	9360	9360	9360	9360	0
392	20230713	123400	142386020	9360	9360	9360	9360	0
393	20230713	123300	142386020	9360	9360	9360	9360	0
394	20230713	123200	142386020	9360	9360	9360	9360	3
395	20230713	123100	142357940	9350	9350	9350	9350	0
396	20230713	123000	142357940	9350	9350	9350	9350	0
397	20230713	122900	142357940	9350	9350	9350	9350	0
398	20230713	122800	142357940	9350	9350	9350	9350	3
399	20230713	122700	142329890	9360	9360	9360	9360	0
400	20230713	122600	142329890	9360	9360	9360	9360	0
401	20230713	122500	142329890	9360	9360	9360	9360	100
402	20230713	122400	141393890	9350	9350	9350	9350	0
403	20230713	122300	141393890	9350	9350	9350	9350	0
404	20230713	122200	141393890	9350	9350	9350	9350	0
405	20230713	122100	141393890	9350	9350	9350	9350	0
406	20230713	122000	141393890	9350	9350	9350	9350	30
407	20230713	121900	141113390	9360	9360	9360	9360	0
408	20230713	121800	141113390	9360	9360	9360	9360	0
409	20230713	121700	141113390	9360	9360	9360	9360	0
410	20230713	121600	141113390	9360	9360	9360	9360	9
411	20230713	121500	141029150	9360	9360	9360	9360	0
412	20230713	121400	141029150	9360	9360	9360	9360	0
413	20230713	121300	141029150	9360	9360	9360	9360	0
414	20230713	121200	141029150	9360	9360	9360	9360	157
415	20230713	121100	139559630	9360	9360	9360	9360	44
416	20230713	121000	139147790	9360	9360	9360	9360	0
417	20230713	120900	139147790	9360	9360	9360	9360	0
418	20230713	120800	139147790	9360	9360	9360	9360	75
419	20230713	120700	138445790	9360	9360	9360	9360	0
420	20230713	120600	138445790	9360	9360	9360	9360	106
421	20230713	120500	137453630	9360	9360	9360	9360	0
422	20230713	120400	137453630	9360	9360	9360	9360	0
423	20230713	120300	137453630	9360	9360	9360	9360	0
424	20230713	120200	137453630	9360	9360	9360	9360	0
425	20230713	120100	137453630	9360	9360	9360	9360	1
426	20230713	120000	137444270	9370	9370	9370	9370	0
427	20230713	115900	137444270	9370	9370	9370	9370	5
428	20230713	115800	137397420	9360	9370	9370	9360	29
429	20230713	115700	137125970	9370	9370	9370	9370	1
430	20230713	115600	137116600	9370	9370	9370	9370	0
431	20230713	115500	137116600	9370	9370	9370	9370	0
432	20230713	115400	137116600	9370	9370	9370	9370	3
433	20230713	115300	137088490	9360	9360	9360	9360	0
434	20230713	115200	137088490	9360	9360	9360	9360	0
435	20230713	115100	137088490	9360	9360	9360	9360	2
436	20230713	115000	137069770	9370	9370	9370	9370	0
437	20230713	114900	137069770	9370	9370	9370	9370	0
438	20230713	114800	137069770	9370	9370	9370	9370	143
439	20230713	114700	135729860	9370	9370	9370	9370	100
440	20230713	114600	134792860	9380	9380	9380	9380	0
441	20230713	114500	134792860	9380	9380	9380	9380	57
442	20230713	114400	134258200	9380	9380	9380	9380	114
443	20230713	114300	133188880	9380	9370	9380	9370	200
444	20230713	114200	131313180	9370	9370	9370	9370	0
445	20230713	114100	131313180	9370	9360	9370	9360	1676
446	20230713	114000	115615250	9360	9340	9360	9340	378
447	20230713	113900	112079870	9340	9340	9340	9340	7
448	20230713	113800	112014490	9340	9340	9340	9340	93
449	20230713	113700	111145870	9340	9340	9340	9340	0
450	20230713	113600	111145870	9340	9340	9340	9340	0
451	20230713	113500	111145870	9340	9330	9340	9330	352
452	20230713	113400	107859950	9330	9330	9330	9330	5
453	20230713	113300	107813300	9330	9330	9330	9330	0
454	20230713	113200	107813300	9330	9330	9330	9330	0
455	20230713	113100	107813300	9330	9330	9330	9330	0
456	20230713	113000	107813300	9330	9330	9330	9330	0
457	20230713	112900	107813300	9330	9330	9330	9330	0
458	20230713	112800	107813300	9330	9330	9330	9330	0
459	20230713	112700	107813300	9330	9330	9330	9330	256
460	20230713	112600	105424820	9330	9330	9340	9330	550
461	20230713	112500	100290240	9320	9320	9320	9320	0
462	20230713	112400	100290240	9320	9320	9320	9320	0
463	20230713	112300	100290240	9320	9300	9320	9300	1335
464	20230713	112200	87866060	9290	9290	9290	9290	639
465	20230713	112100	81929750	9280	9280	9280	9280	0
466	20230713	112000	81929750	9280	9280	9280	9280	0
467	20230713	111900	81929750	9280	9280	9280	9280	0
468	20230713	111800	81929750	9280	9280	9280	9280	0
469	20230713	111700	81929750	9280	9280	9280	9280	0
470	20230713	111600	81929750	9280	9280	9280	9280	0
471	20230713	111500	81929750	9280	9280	9280	9280	235
472	20230713	111400	79748950	9280	9280	9280	9280	0
473	20230713	111300	79748950	9280	9280	9280	9280	0
474	20230713	111200	79748950	9280	9280	9280	9280	1
475	20230713	111100	79739670	9280	9280	9280	9280	0
476	20230713	111000	79739670	9280	9280	9280	9280	0
477	20230713	110900	79739670	9280	9280	9280	9280	0
478	20230713	110800	79739670	9280	9280	9280	9280	0
479	20230713	110700	79739670	9280	9280	9280	9280	0
480	20230713	110600	79739670	9280	9280	9280	9280	0
481	20230713	110500	79739670	9280	9280	9280	9280	1
482	20230713	110400	79730390	9280	9280	9280	9280	0
483	20230713	110300	79730390	9280	9280	9280	9280	3
484	20230713	110200	79702550	9270	9270	9270	9270	7
485	20230713	110100	79637660	9280	9280	9280	9280	1
486	20230713	110000	79628380	9270	9270	9270	9270	0
487	20230713	105900	79628380	9270	9270	9270	9270	0
488	20230713	105800	79628380	9270	9270	9270	9270	40
489	20230713	105700	79257580	9270	9270	9270	9270	10
490	20230713	105600	79164880	9270	9270	9270	9270	500
491	20230713	105500	74529880	9280	9280	9280	9280	0
492	20230713	105400	74529880	9280	9280	9280	9280	0
493	20230713	105300	74529880	9280	9280	9280	9280	131
494	20230713	105200	73314200	9270	9270	9270	9270	0
495	20230713	105100	73314200	9270	9270	9270	9270	2
496	20230713	105000	73295660	9270	9270	9270	9270	0
497	20230713	104900	73295660	9270	9270	9270	9270	0
498	20230713	104800	73295660	9270	9270	9270	9270	1
499	20230713	104700	73286390	9290	9290	9290	9290	3
500	20230713	104600	73258520	9290	9290	9290	9290	6
501	20230713	104500	73202780	9280	9280	9280	9280	0
502	20230713	104400	73202780	9280	9260	9280	9260	589
503	20230713	104300	67740200	9260	9260	9260	9260	0
504	20230713	104200	67740200	9260	9260	9260	9260	0
505	20230713	104100	67740200	9260	9260	9260	9260	0
506	20230713	104000	67740200	9260	9250	9260	9250	94
507	20230713	103900	66870430	9260	9260	9260	9260	2
508	20230713	103800	66851910	9260	9260	9260	9260	0
509	20230713	103700	66851910	9260	9260	9260	9260	169
510	20230713	103600	65286970	9260	9260	9260	9260	0
511	20230713	103500	65286970	9260	9260	9260	9260	0
512	20230713	103400	65286970	9260	9260	9260	9260	194
513	20230713	103300	63490530	9260	9260	9260	9260	10
514	20230713	103200	63397930	9270	9270	9270	9270	0
515	20230713	103100	63397930	9270	9270	9270	9270	0
516	20230713	103000	63397930	9270	9270	9270	9270	0
517	20230713	102900	63397930	9270	9270	9270	9270	0
518	20230713	102800	63397930	9270	9270	9270	9270	214
519	20230713	102700	61414150	9270	9270	9270	9270	0
520	20230713	102600	61414150	9270	9270	9270	9270	20
521	20230713	102500	61228750	9270	9270	9270	9270	0
522	20230713	102400	61228750	9270	9270	9270	9270	0
523	20230713	102300	61228750	9270	9270	9270	9270	30
524	20230713	102200	60950650	9280	9280	9280	9280	0
525	20230713	102100	60950650	9280	9280	9280	9280	11
526	20230713	102000	60848570	9270	9270	9270	9270	80
527	20230713	101900	60106970	9270	9270	9270	9270	15
528	20230713	101800	59967920	9280	9280	9280	9280	1
529	20230713	101700	59958640	9280	9270	9280	9270	202
530	20230713	101600	58086090	9260	9260	9260	9260	0
531	20230713	101500	58086090	9260	9260	9260	9260	13
532	20230713	101400	57965710	9260	9260	9260	9260	40
533	20230713	101300	57595310	9260	9260	9260	9260	847
534	20230713	101200	49752090	9230	9230	9230	9230	0
535	20230713	101100	49752090	9230	9230	9230	9230	0
536	20230713	101000	49752090	9230	9230	9230	9230	0
537	20230713	100900	49752090	9230	9230	9230	9230	0
538	20230713	100800	49752090	9230	9230	9230	9230	3
539	20230713	100700	49724400	9240	9240	9240	9240	0
540	20230713	100600	49724400	9240	9240	9240	9240	0
541	20230713	100500	49724400	9240	9240	9240	9240	1
542	20230713	100400	49715160	9260	9260	9260	9260	0
543	20230713	100300	49715160	9260	9260	9260	9260	17
544	20230713	100200	49557740	9260	9260	9260	9260	0
545	20230713	100100	49557740	9260	9260	9260	9260	5
546	20230713	100000	49511440	9240	9240	9240	9240	0
547	20230713	095900	49511440	9240	9240	9240	9240	115
548	20230713	095800	48448840	9250	9250	9250	9250	0
549	20230713	095700	48448840	9250	9250	9250	9250	9
550	20230713	095600	48365590	9240	9240	9240	9240	0
551	20230713	095500	48365590	9240	9240	9240	9240	30
552	20230713	095400	48088390	9250	9250	9250	9250	1
553	20230713	095300	48079140	9250	9250	9250	9250	0
554	20230713	095200	48079140	9250	9250	9250	9250	0
555	20230713	095100	48079140	9250	9250	9250	9250	0
556	20230713	095000	48079140	9250	9250	9250	9250	0
557	20230713	094900	48079140	9250	9250	9250	9250	0
558	20230713	094800	48079140	9250	9250	9250	9250	0
559	20230713	094700	48079140	9250	9250	9250	9250	284
560	20230713	094600	45452140	9250	9250	9250	9250	0
561	20230713	094500	45452140	9250	9250	9250	9250	0
562	20230713	094400	45452140	9250	9250	9250	9250	0
563	20230713	094300	45452140	9250	9250	9250	9250	0
564	20230713	094200	45452140	9250	9260	9260	9250	57
565	20230713	094100	44924880	9260	9260	9260	9260	0
566	20230713	094000	44924880	9260	9260	9260	9260	2
567	20230713	093900	44906360	9260	9260	9260	9260	20
568	20230713	093800	44721160	9260	9260	9260	9260	20
569	20230713	093700	44535960	9260	9260	9260	9260	50
570	20230713	093600	44072960	9260	9260	9260	9260	0
571	20230713	093500	44072960	9260	9260	9260	9260	0
572	20230713	093400	44072960	9260	9260	9260	9260	5
573	20230713	093300	44026660	9260	9250	9260	9250	320
574	20230713	093200	41063810	9250	9250	9250	9250	0
575	20230713	093100	41063810	9250	9230	9250	9230	1110
576	20230713	093000	30808510	9230	9230	9230	9230	25
577	20230713	092900	30577760	9230	9230	9230	9230	0
578	20230713	092800	30577760	9230	9250	9250	9230	229
579	20230713	092700	28462740	9250	9260	9260	9250	80
580	20230713	092600	27722040	9260	9270	9270	9260	25
581	20230713	092500	27490470	9270	9250	9270	9250	132
582	20230713	092400	26268830	9260	9260	9260	9260	0
583	20230713	092300	26268830	9260	9240	9260	9240	717
584	20230713	092200	19631120	9240	9240	9240	9240	0
585	20230713	092100	19631120	9240	9240	9240	9240	1
586	20230713	092000	19621880	9240	9240	9240	9240	0
587	20230713	091900	19621880	9240	9240	9240	9240	1
588	20230713	091800	19612640	9240	9240	9240	9240	136
589	20230713	091700	18356000	9220	9240	9250	9220	475
590	20230713	091600	13967080	9240	9220	9240	9220	129
591	20230713	091500	12777300	9240	9240	9240	9240	0
592	20230713	091400	12777300	9240	9220	9240	9220	11
593	20230713	091300	12675860	9220	9220	9220	9220	219
594	20230713	091200	10656680	9220	9200	9220	9200	94
595	20230713	091100	9790200	9200	9210	9210	9200	475
596	20230713	091000	5418190	9220	9220	9220	9220	420
597	20230713	090900	1545790	9200	9200	9200	9200	4
598	20230713	090800	1508990	9200	9200	9200	9200	7
599	20230713	090700	1444590	9200	9200	9200	9200	0
600	20230713	090600	1444590	9200	9200	9200	9200	0
601	20230713	090500	1444590	9200	9190	9200	9190	4
602	20230713	090400	1407820	9150	9150	9150	9150	0
603	20230713	090300	1407820	9150	9150	9150	9150	0
604	20230713	090200	1407820	9150	9150	9150	9150	0
605	20230713	090100	1407820	9150	9150	9150	9150	90
606	20230713	090000	584320	9130	9130	9130	9130	64