KissMeData/011560/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185300	595049020	9750	9750	9750	9750	1006
3	20230706	185200	595049020	9750	9750	9750	9750	0
4	20230706	185100	595049020	9750	9750	9750	9750	0
5	20230706	185000	595049020	9750	9750	9750	9750	0
6	20230706	184900	595049020	9750	9750	9750	9750	0
7	20230706	184800	595049020	9750	9750	9750	9750	0
8	20230706	184700	595049020	9750	9750	9750	9750	0
9	20230706	184600	595049020	9750	9750	9750	9750	0
10	20230706	184500	595049020	9750	9750	9750	9750	0
11	20230706	184400	595049020	9750	9750	9750	9750	0
12	20230706	184300	595049020	9750	9750	9750	9750	0
13	20230706	184200	595049020	9750	9750	9750	9750	0
14	20230706	184100	595049020	9750	9750	9750	9750	0
15	20230706	184000	595049020	9750	9750	9750	9750	0
16	20230706	183900	595049020	9750	9750	9750	9750	0
17	20230706	183800	595049020	9750	9750	9750	9750	0
18	20230706	183700	595049020	9750	9750	9750	9750	0
19	20230706	183600	595049020	9750	9750	9750	9750	0
20	20230706	183500	595049020	9750	9750	9750	9750	0
21	20230706	183400	595049020	9750	9750	9750	9750	0
22	20230706	183300	595049020	9750	9750	9750	9750	0
23	20230706	183200	595049020	9750	9750	9750	9750	0
24	20230706	183100	595049020	9750	9750	9750	9750	0
25	20230706	183000	595049020	9750	9750	9750	9750	0
26	20230706	182900	595049020	9750	9750	9750	9750	0
27	20230706	182800	595049020	9750	9750	9750	9750	0
28	20230706	182700	595049020	9750	9750	9750	9750	0
29	20230706	182600	595049020	9750	9750	9750	9750	0
30	20230706	182500	595049020	9750	9750	9750	9750	0
31	20230706	182400	595049020	9750	9750	9750	9750	0
32	20230706	182300	595049020	9750	9750	9750	9750	1006
33	20230706	182200	595049020	9750	9750	9750	9750	0
34	20230706	182100	595049020	9750	9750	9750	9750	0
35	20230706	182000	595049020	9750	9750	9750	9750	0
36	20230706	181900	595049020	9750	9750	9750	9750	0
37	20230706	181800	595049020	9750	9750	9750	9750	0
38	20230706	181700	595049020	9750	9750	9750	9750	0
39	20230706	181600	595049020	9750	9750	9750	9750	0
40	20230706	181500	595049020	9750	9750	9750	9750	0
41	20230706	181400	595049020	9750	9750	9750	9750	0
42	20230706	181300	595049020	9750	9750	9750	9750	0
43	20230706	181200	595049020	9750	9750	9750	9750	0
44	20230706	181100	595049020	9750	9750	9750	9750	0
45	20230706	181000	595049020	9750	9750	9750	9750	0
46	20230706	180900	595049020	9750	9750	9750	9750	0
47	20230706	180800	595049020	9750	9750	9750	9750	0
48	20230706	180700	595049020	9750	9750	9750	9750	0
49	20230706	180600	595049020	9750	9750	9750	9750	0
50	20230706	180500	595049020	9750	9750	9750	9750	0
51	20230706	180400	595049020	9750	9750	9750	9750	0
52	20230706	180300	595049020	9750	9750	9750	9750	0
53	20230706	180200	595049020	9750	9750	9750	9750	0
54	20230706	180100	595049020	9750	9750	9750	9750	0
55	20230706	180000	595049020	9750	9750	9750	9750	0
56	20230706	175900	595049020	9750	9750	9750	9750	0
57	20230706	175800	595049020	9750	9750	9750	9750	0
58	20230706	175700	595049020	9750	9750	9750	9750	0
59	20230706	175600	595049020	9750	9750	9750	9750	0
60	20230706	175500	595049020	9750	9750	9750	9750	0
61	20230706	175400	595049020	9750	9750	9750	9750	0
62	20230706	175300	595049020	9750	9750	9750	9750	1006
63	20230706	175200	595049020	9750	9750	9750	9750	0
64	20230706	175100	595049020	9750	9750	9750	9750	0
65	20230706	175000	595049020	9750	9750	9750	9750	0
66	20230706	174900	595049020	9750	9750	9750	9750	0
67	20230706	174800	595049020	9750	9750	9750	9750	0
68	20230706	174700	595049020	9750	9750	9750	9750	0
69	20230706	174600	595049020	9750	9750	9750	9750	0
70	20230706	174500	595049020	9750	9750	9750	9750	0
71	20230706	174400	595049020	9750	9750	9750	9750	0
72	20230706	174300	595049020	9750	9750	9750	9750	0
73	20230706	174200	595049020	9750	9750	9750	9750	0
74	20230706	174100	595049020	9750	9750	9750	9750	0
75	20230706	174000	595049020	9750	9750	9750	9750	0
76	20230706	173900	595049020	9750	9750	9750	9750	0
77	20230706	173800	595049020	9750	9750	9750	9750	0
78	20230706	173700	595049020	9750	9750	9750	9750	0
79	20230706	173600	595049020	9750	9750	9750	9750	0
80	20230706	173500	595049020	9750	9750	9750	9750	0
81	20230706	173400	595049020	9750	9750	9750	9750	0
82	20230706	173300	595049020	9750	9750	9750	9750	0
83	20230706	173200	595049020	9750	9750	9750	9750	0
84	20230706	173100	595049020	9750	9750	9750	9750	0
85	20230706	173000	595049020	9750	9750	9750	9750	0
86	20230706	172900	595049020	9750	9750	9750	9750	0
87	20230706	172800	595049020	9750	9750	9750	9750	0
88	20230706	172700	595049020	9750	9750	9750	9750	0
89	20230706	172600	595049020	9750	9750	9750	9750	0
90	20230706	172500	595049020	9750	9750	9750	9750	0
91	20230706	172400	595049020	9750	9750	9750	9750	0
92	20230706	172300	595049020	9750	9750	9750	9750	1006
93	20230706	172200	595049020	9750	9750	9750	9750	0
94	20230706	172100	595049020	9750	9750	9750	9750	0
95	20230706	172000	595049020	9750	9750	9750	9750	0
96	20230706	171900	595049020	9750	9750	9750	9750	0
97	20230706	171800	595049020	9750	9750	9750	9750	0
98	20230706	171700	595049020	9750	9750	9750	9750	0
99	20230706	171600	595049020	9750	9750	9750	9750	0
100	20230706	171500	595049020	9750	9750	9750	9750	0
101	20230706	171400	595049020	9750	9750	9750	9750	0
102	20230706	171300	595049020	9750	9750	9750	9750	0
103	20230706	171200	595049020	9750	9750	9750	9750	0
104	20230706	171100	595049020	9750	9750	9750	9750	0
105	20230706	171000	595049020	9750	9750	9750	9750	0
106	20230706	170900	595049020	9750	9750	9750	9750	0
107	20230706	170800	595049020	9750	9750	9750	9750	0
108	20230706	170700	595049020	9750	9750	9750	9750	0
109	20230706	170600	595049020	9750	9750	9750	9750	0
110	20230706	170500	595049020	9750	9750	9750	9750	0
111	20230706	170400	595049020	9750	9750	9750	9750	0
112	20230706	170300	595049020	9750	9750	9750	9750	0
113	20230706	170200	595049020	9750	9750	9750	9750	0
114	20230706	170100	595049020	9750	9750	9750	9750	0
115	20230706	170000	595049020	9750	9750	9750	9750	0
116	20230706	165900	595049020	9750	9750	9750	9750	0
117	20230706	165800	595049020	9750	9750	9750	9750	0
118	20230706	165700	595049020	9750	9750	9750	9750	0
119	20230706	165600	595049020	9750	9750	9750	9750	0
120	20230706	165500	595049020	9750	9750	9750	9750	0
121	20230706	165400	595049020	9750	9750	9750	9750	0
122	20230706	165300	595049020	9750	9750	9750	9750	1006
123	20230706	165200	595049020	9750	9750	9750	9750	0
124	20230706	165100	595049020	9750	9750	9750	9750	0
125	20230706	165000	595049020	9750	9750	9750	9750	0
126	20230706	164900	595049020	9750	9750	9750	9750	0
127	20230706	164800	595049020	9750	9750	9750	9750	0
128	20230706	164700	595049020	9750	9750	9750	9750	0
129	20230706	164600	595049020	9750	9750	9750	9750	0
130	20230706	164500	595049020	9750	9750	9750	9750	0
131	20230706	164400	595049020	9750	9750	9750	9750	0
132	20230706	164300	595049020	9750	9750	9750	9750	0
133	20230706	164200	595049020	9750	9750	9750	9750	0
134	20230706	164100	595049020	9750	9750	9750	9750	0
135	20230706	164000	595049020	9750	9750	9750	9750	0
136	20230706	163900	595049020	9750	9750	9750	9750	0
137	20230706	163800	595049020	9750	9750	9750	9750	0
138	20230706	163700	595049020	9750	9750	9750	9750	0
139	20230706	163600	595049020	9750	9750	9750	9750	0
140	20230706	163500	595049020	9750	9750	9750	9750	0
141	20230706	163400	595049020	9750	9750	9750	9750	0
142	20230706	163300	595049020	9750	9750	9750	9750	0
143	20230706	163200	595049020	9750	9750	9750	9750	0
144	20230706	163100	595049020	9750	9750	9750	9750	0
145	20230706	163000	595049020	9750	9750	9750	9750	0
146	20230706	162900	595049020	9750	9750	9750	9750	0
147	20230706	162800	595049020	9750	9750	9750	9750	0
148	20230706	162700	595049020	9750	9750	9750	9750	0
149	20230706	162600	595049020	9750	9750	9750	9750	0
150	20230706	162500	595049020	9750	9750	9750	9750	0
151	20230706	162400	595049020	9750	9750	9750	9750	0
152	20230706	162300	595049020	9750	9750	9750	9750	1006
153	20230706	162200	595049020	9750	9750	9750	9750	0
154	20230706	162100	595049020	9750	9750	9750	9750	0
155	20230706	162000	595049020	9750	9750	9750	9750	0
156	20230706	161900	595049020	9750	9750	9750	9750	0
157	20230706	161800	595049020	9750	9750	9750	9750	0
158	20230706	161700	595049020	9750	9750	9750	9750	0
159	20230706	161600	595049020	9750	9750	9750	9750	0
160	20230706	161500	595049020	9750	9750	9750	9750	0
161	20230706	161400	595049020	9750	9750	9750	9750	0
162	20230706	161300	595049020	9750	9750	9750	9750	0
163	20230706	161200	595049020	9750	9750	9750	9750	0
164	20230706	161100	595049020	9750	9750	9750	9750	0
165	20230706	161000	595049020	9750	9750	9750	9750	0
166	20230706	160900	595049020	9750	9750	9750	9750	0
167	20230706	160800	595049020	9750	9750	9750	9750	0
168	20230706	160700	595049020	9750	9750	9750	9750	0
169	20230706	160600	595049020	9750	9750	9750	9750	0
170	20230706	160500	595049020	9750	9750	9750	9750	0
171	20230706	160400	595049020	9750	9750	9750	9750	0
172	20230706	160300	595049020	9750	9750	9750	9750	0
173	20230706	160200	595049020	9750	9750	9750	9750	0
174	20230706	160100	595049020	9750	9750	9750	9750	0
175	20230706	160000	595049020	9750	9750	9750	9750	0
176	20230706	155900	595049020	9750	9750	9750	9750	0
177	20230706	155800	595049020	9750	9750	9750	9750	0
178	20230706	155700	595049020	9750	9750	9750	9750	0
179	20230706	155600	595049020	9750	9750	9750	9750	0
180	20230706	155500	595049020	9750	9750	9750	9750	0
181	20230706	155400	595049020	9750	9750	9750	9750	0
182	20230706	155300	595049020	9750	9750	9750	9750	1006
183	20230706	155200	595049020	9750	9750	9750	9750	0
184	20230706	155100	595049020	9750	9750	9750	9750	0
185	20230706	155000	595049020	9750	9750	9750	9750	0
186	20230706	154900	595049020	9750	9750	9750	9750	0
187	20230706	154800	595049020	9750	9750	9750	9750	0
188	20230706	154700	595049020	9750	9750	9750	9750	0
189	20230706	154600	595049020	9750	9750	9750	9750	0
190	20230706	154500	595049020	9750	9750	9750	9750	0
191	20230706	154400	595049020	9750	9750	9750	9750	0
192	20230706	154300	595049020	9750	9750	9750	9750	0
193	20230706	154200	595049020	9750	9750	9750	9750	0
194	20230706	154100	595049020	9750	9750	9750	9750	0
195	20230706	154000	595049020	9750	9750	9750	9750	0
196	20230706	153900	595049020	9750	9750	9750	9750	0
197	20230706	153800	595049020	9750	9750	9750	9750	0
198	20230706	153700	595049020	9750	9750	9750	9750	0
199	20230706	153600	595049020	9750	9750	9750	9750	0
200	20230706	153500	595049020	9750	9750	9750	9750	0
201	20230706	153400	595049020	9750	9750	9750	9750	0
202	20230706	153300	595049020	9750	9750	9750	9750	0
203	20230706	153200	595049020	9750	9750	9750	9750	0
204	20230706	153100	595049020	9750	9750	9750	9750	0
205	20230706	153000	595049020	9750	9750	9750	9750	1006
206	20230706	152900	585240520	9670	9670	9670	9670	0
207	20230706	152800	585240520	9670	9670	9670	9670	0
208	20230706	152700	585240520	9670	9670	9670	9670	0
209	20230706	152600	585240520	9670	9670	9670	9670	0
210	20230706	152500	585240520	9670	9670	9670	9670	0
211	20230706	152400	585240520	9670	9670	9670	9670	0
212	20230706	152300	585240520	9670	9670	9670	9670	0
213	20230706	152200	585240520	9670	9670	9670	9670	0
214	20230706	152100	585240520	9670	9670	9670	9670	0
215	20230706	152000	585240520	9670	9670	9670	9670	0
216	20230706	151900	585240520	9670	9670	9670	9650	146
217	20230706	151800	583831160	9680	9680	9680	9680	1
218	20230706	151700	583821480	9650	9650	9650	9650	0
219	20230706	151600	583821480	9650	9660	9660	9650	477
220	20230706	151500	579217390	9650	9650	9650	9650	100
221	20230706	151400	578252390	9640	9640	9640	9640	20
222	20230706	151300	578059590	9620	9620	9620	9620	0
223	20230706	151200	578059590	9620	9670	9670	9610	3267
224	20230706	151100	546562580	9680	9680	9680	9680	3
225	20230706	151000	546533540	9680	9680	9680	9680	0
226	20230706	150900	546533540	9680	9680	9680	9680	0
227	20230706	150800	546533540	9680	9680	9680	9680	0
228	20230706	150700	546533540	9680	9680	9680	9680	37
229	20230706	150600	546175380	9680	9680	9680	9680	27
230	20230706	150500	545914020	9680	9680	9680	9680	0
231	20230706	150400	545914020	9680	9700	9700	9680	12
232	20230706	150300	545797820	9700	9720	9720	9700	3
233	20230706	150200	545768700	9700	9700	9700	9700	11
234	20230706	150100	545662000	9700	9700	9700	9680	76
235	20230706	150000	544925400	9710	9720	9720	9710	570
236	20230706	145900	539390350	9730	9730	9730	9730	7
237	20230706	145800	539322240	9720	9720	9720	9720	10
238	20230706	145700	539225040	9730	9720	9730	9720	76
239	20230706	145600	538486270	9730	9730	9730	9730	34
240	20230706	145500	538155450	9740	9740	9740	9740	91
241	20230706	145400	537269110	9730	9730	9730	9730	0
242	20230706	145300	537269110	9730	9730	9730	9730	1
243	20230706	145200	537259380	9780	9780	9780	9780	10
244	20230706	145100	537161580	9800	9800	9800	9800	0
245	20230706	145000	537161580	9800	9800	9800	9800	0
246	20230706	144900	537161580	9800	9760	9800	9750	441
247	20230706	144800	532849440	9760	9760	9760	9760	0
248	20230706	144700	532849440	9760	9760	9760	9760	0
249	20230706	144600	532849440	9760	9760	9760	9760	0
250	20230706	144500	532849440	9760	9770	9770	9760	11
251	20230706	144400	532742060	9770	9770	9770	9770	3
252	20230706	144300	532712750	9800	9800	9800	9800	0
253	20230706	144200	532712750	9800	9800	9800	9800	0
254	20230706	144100	532712750	9800	9800	9800	9800	0
255	20230706	144000	532712750	9800	9800	9800	9800	5
256	20230706	143900	532663750	9790	9790	9790	9790	0
257	20230706	143800	532663750	9790	9780	9790	9780	57
258	20230706	143700	532106000	9790	9790	9790	9790	0
259	20230706	143600	532106000	9790	9790	9790	9790	0
260	20230706	143500	532106000	9790	9790	9790	9790	0
261	20230706	143400	532106000	9790	9790	9790	9790	0
262	20230706	143300	532106000	9790	9790	9790	9790	0
263	20230706	143200	532106000	9790	9790	9790	9790	10
264	20230706	143100	532008100	9800	9800	9800	9800	4
265	20230706	143000	531968900	9810	9810	9810	9810	0
266	20230706	142900	531968900	9810	9810	9810	9810	4
267	20230706	142800	531929660	9810	9810	9810	9810	0
268	20230706	142700	531929660	9810	9810	9810	9810	1
269	20230706	142600	531919850	9830	9830	9830	9830	0
270	20230706	142500	531919850	9830	9830	9830	9830	0
271	20230706	142400	531919850	9830	9830	9830	9830	0
272	20230706	142300	531919850	9830	9830	9830	9830	0
273	20230706	142200	531919850	9830	9830	9830	9830	0
274	20230706	142100	531919850	9830	9830	9830	9830	0
275	20230706	142000	531919850	9830	9830	9830	9830	0
276	20230706	141900	531919850	9830	9830	9830	9830	0
277	20230706	141800	531919850	9830	9830	9830	9830	0
278	20230706	141700	531919850	9830	9830	9830	9830	0
279	20230706	141600	531919850	9830	9830	9830	9830	1
280	20230706	141500	531910020	9840	9840	9840	9840	24
281	20230706	141400	531673860	9850	9850	9850	9850	0
282	20230706	141300	531673860	9850	9850	9850	9850	0
283	20230706	141200	531673860	9850	9850	9850	9850	0
284	20230706	141100	531673860	9850	9850	9850	9850	0
285	20230706	141000	531673860	9850	9850	9850	9850	0
286	20230706	140900	531673860	9850	9850	9850	9850	0
287	20230706	140800	531673860	9850	9790	9850	9790	2
288	20230706	140700	531654220	9790	9790	9790	9790	5
289	20230706	140600	531605270	9780	9800	9800	9780	582
290	20230706	140500	525912150	9850	9850	9850	9850	0
291	20230706	140400	525912150	9850	9850	9850	9850	0
292	20230706	140300	525912150	9850	9850	9850	9850	0
293	20230706	140200	525912150	9850	9850	9850	9850	1
294	20230706	140100	525902300	9800	9800	9800	9800	1
295	20230706	140000	525892500	9850	9850	9850	9850	0
296	20230706	135900	525892500	9850	9850	9850	9850	1
297	20230706	135800	525882650	9800	9800	9800	9800	0
298	20230706	135700	525882650	9800	9800	9800	9800	0
299	20230706	135600	525882650	9800	9800	9800	9800	0
300	20230706	135500	525882650	9800	9800	9800	9800	300
301	20230706	135400	522942650	9850	9850	9850	9850	0
302	20230706	135300	522942650	9850	9850	9850	9850	1
303	20230706	135200	522932800	9790	9790	9790	9790	0
304	20230706	135100	522932800	9790	9790	9790	9790	0
305	20230706	135000	522932800	9790	9790	9790	9790	0
306	20230706	134900	522932800	9790	9790	9790	9790	0
307	20230706	134800	522932800	9790	9790	9790	9790	0
308	20230706	134700	522932800	9790	9790	9790	9790	0
309	20230706	134600	522932800	9790	9790	9790	9790	875
310	20230706	134500	514366550	9860	9860	9860	9860	0
311	20230706	134400	514366550	9860	9860	9860	9860	6
312	20230706	134300	514307390	9870	9770	9870	9770	255
313	20230706	134200	511808350	9800	9800	9800	9800	0
314	20230706	134100	511808350	9800	9800	9800	9800	1072
315	20230706	134000	501302750	9800	9800	9800	9800	1
316	20230706	133900	501292950	9870	9870	9870	9870	0
317	20230706	133800	501292950	9870	9870	9870	9870	230
318	20230706	133700	499022850	9870	9870	9870	9870	3
319	20230706	133600	498993240	9800	9800	9800	9800	0
320	20230706	133500	498993240	9800	9760	9860	9760	1043
321	20230706	133400	488750780	9760	9750	9760	9750	113
322	20230706	133300	487648070	9750	9750	9750	9750	490
323	20230706	133200	482870570	9770	9770	9770	9770	224
324	20230706	133100	480682090	9760	9760	9760	9760	1
325	20230706	133000	480672330	9760	9750	9760	9750	368
326	20230706	132900	477080920	9760	9720	9760	9720	149
327	20230706	132800	475629140	9720	9740	9740	9710	1640
328	20230706	132700	459673600	9740	9740	9740	9740	58
329	20230706	132600	459108680	9720	9720	9720	9720	8
330	20230706	132500	459030920	9720	9720	9720	9720	19
331	20230706	132400	458846240	9710	9670	9710	9670	216
332	20230706	132300	456752190	9650	9650	9650	9650	5
333	20230706	132200	456703940	9650	9650	9650	9650	330
334	20230706	132100	453519440	9690	9690	9690	9690	5
335	20230706	132000	453470990	9660	9660	9660	9660	0
336	20230706	131900	453470990	9660	9660	9660	9660	0
337	20230706	131800	453470990	9660	9670	9670	9660	1198
338	20230706	131700	441897490	9670	9670	9670	9670	336
339	20230706	131600	438648370	9670	9710	9710	9670	492
340	20230706	131500	433879040	9710	9680	9710	9680	130
341	20230706	131400	432619740	9680	9690	9690	9680	759
342	20230706	131300	425267210	9690	9690	9690	9690	0
343	20230706	131200	425267210	9690	9690	9690	9690	1
344	20230706	131100	425257520	9690	9690	9690	9690	208
345	20230706	131000	423242000	9690	9690	9690	9690	0
346	20230706	130900	423242000	9690	9690	9690	9690	0
347	20230706	130800	423242000	9690	9690	9690	9690	32
348	20230706	130700	422931920	9700	9710	9710	9700	892
349	20230706	130600	414275290	9710	9710	9710	9710	0
350	20230706	130500	414275290	9710	9710	9710	9710	195
351	20230706	130400	412381840	9710	9710	9710	9710	0
352	20230706	130300	412381840	9710	9710	9710	9710	0
353	20230706	130200	412381840	9710	9700	9710	9700	63
354	20230706	130100	411770210	9710	9740	9740	9710	886
355	20230706	130000	403164150	9760	9760	9760	9760	0
356	20230706	125900	403164150	9760	9760	9760	9760	0
357	20230706	125800	403164150	9760	9760	9760	9760	1
358	20230706	125700	403154390	9710	9710	9710	9710	0
359	20230706	125600	403154390	9710	9710	9710	9710	0
360	20230706	125500	403154390	9710	9710	9710	9710	0
361	20230706	125400	403154390	9710	9710	9710	9710	0
362	20230706	125300	403154390	9710	9710	9710	9710	51
363	20230706	125200	402659180	9720	9720	9720	9720	879
364	20230706	125100	394115300	9720	9720	9720	9720	98
365	20230706	125000	393162740	9720	9720	9720	9720	0
366	20230706	124900	393162740	9720	9720	9720	9720	0
367	20230706	124800	393162740	9720	9720	9720	9720	0
368	20230706	124700	393162740	9720	9720	9720	9720	0
369	20230706	124600	393162740	9720	9720	9720	9720	50
370	20230706	124500	392676740	9720	9720	9720	9720	2
371	20230706	124400	392657300	9720	9720	9720	9720	0
372	20230706	124300	392657300	9720	9720	9720	9720	0
373	20230706	124200	392657300	9720	9720	9720	9720	100
374	20230706	124100	391685300	9710	9740	9740	9710	104
375	20230706	124000	390672640	9700	9720	9720	9700	300
376	20230706	123900	387761660	9720	9720	9720	9720	0
377	20230706	123800	387761660	9720	9720	9720	9720	0
378	20230706	123700	387761660	9720	9720	9720	9720	1
379	20230706	123600	387751940	9710	9710	9710	9710	200
380	20230706	123500	385809940	9710	9720	9720	9710	327
381	20230706	123400	382634760	9730	9730	9730	9730	215
382	20230706	123300	380542810	9730	9730	9730	9710	1865
383	20230706	123200	362422800	9740	9740	9740	9740	0
384	20230706	123100	362422800	9740	9760	9760	9740	937
385	20230706	123000	353286700	9770	9770	9770	9770	341
386	20230706	122900	349955130	9780	9780	9780	9780	0
387	20230706	122800	349955130	9780	9780	9780	9780	173
388	20230706	122700	348263190	9780	9780	9780	9780	303
389	20230706	122600	345299850	9780	9780	9800	9780	862
390	20230706	122500	336866890	9780	9810	9810	9780	978
391	20230706	122400	327291450	9810	9820	9820	9810	29
392	20230706	122300	327006680	9830	9830	9830	9830	0
393	20230706	122200	327006680	9830	9830	9830	9830	0
394	20230706	122100	327006680	9830	9830	9830	9830	0
395	20230706	122000	327006680	9830	9830	9830	9830	0
396	20230706	121900	327006680	9830	9820	9830	9820	106
397	20230706	121800	325965700	9830	9830	9830	9830	0
398	20230706	121700	325965700	9830	9830	9830	9830	10
399	20230706	121600	325867400	9830	9830	9830	9830	100
400	20230706	121500	324884400	9800	9800	9800	9800	0
401	20230706	121400	324884400	9800	9800	9800	9800	0
402	20230706	121300	324884400	9800	9800	9800	9800	0
403	20230706	121200	324884400	9800	9800	9800	9800	0
404	20230706	121100	324884400	9800	9800	9800	9800	0
405	20230706	121000	324884400	9800	9800	9800	9800	0
406	20230706	120900	324884400	9800	9810	9810	9800	60
407	20230706	120800	324296020	9800	9800	9800	9800	0
408	20230706	120700	324296020	9800	9820	9820	9800	1050
409	20230706	120600	314001860	9830	9830	9830	9830	0
410	20230706	120500	314001860	9830	9830	9830	9830	0
411	20230706	120400	314001860	9830	9830	9830	9830	0
412	20230706	120300	314001860	9830	9830	9830	9830	0
413	20230706	120200	314001860	9830	9820	9830	9820	134
414	20230706	120100	312685940	9830	9830	9830	9830	0
415	20230706	120000	312685940	9830	9830	9830	9830	0
416	20230706	115900	312685940	9830	9830	9830	9830	0
417	20230706	115800	312685940	9830	9830	9830	9830	0
418	20230706	115700	312685940	9830	9830	9830	9830	5
419	20230706	115600	312636790	9820	9820	9820	9820	0
420	20230706	115500	312636790	9820	9840	9840	9820	617
421	20230706	115400	306566850	9850	9850	9850	9850	0
422	20230706	115300	306566850	9850	9880	9880	9850	1106
423	20230706	115200	295666700	9920	9920	9920	9920	20
424	20230706	115100	295468300	9940	9940	9940	9940	0
425	20230706	115000	295468300	9940	9930	9940	9930	71
426	20230706	114900	294762890	9910	9910	9910	9910	7
427	20230706	114800	294693520	9930	9880	9930	9880	502
428	20230706	114700	289722170	9870	9860	9870	9860	202
429	20230706	114600	287729440	9850	9850	9850	9850	101
430	20230706	114500	286734590	9840	9840	9840	9840	114
431	20230706	114400	285612830	9830	9830	9830	9830	2
432	20230706	114300	285593170	9830	9820	9830	9820	116
433	20230706	114200	284452950	9820	9820	9820	9820	50
434	20230706	114100	283961950	9800	9800	9800	9800	0
435	20230706	114000	283961950	9800	9800	9800	9800	0
436	20230706	113900	283961950	9800	9800	9800	9800	0
437	20230706	113800	283961950	9800	9800	9800	9800	89
438	20230706	113700	283089750	9790	9790	9790	9790	4
439	20230706	113600	283050590	9790	9780	9790	9780	78
440	20230706	113500	282287090	9780	9780	9780	9780	32
441	20230706	113400	281974130	9800	9770	9800	9720	301
442	20230706	113300	279046530	9740	9770	9770	9740	575
443	20230706	113200	273442120	9780	9790	9790	9780	147
444	20230706	113100	272004450	9790	9790	9790	9790	111
445	20230706	113000	270917760	9800	9780	9800	9780	24
446	20230706	112900	270682590	9780	9780	9780	9780	1
447	20230706	112800	270672810	9800	9800	9800	9800	45
448	20230706	112700	270231810	9780	9780	9780	9780	0
449	20230706	112600	270231810	9780	9780	9780	9780	0
450	20230706	112500	270231810	9780	9780	9780	9780	0
451	20230706	112400	270231810	9780	9780	9780	9780	0
452	20230706	112300	270231810	9780	9780	9780	9780	0
453	20230706	112200	270231810	9780	9780	9780	9780	0
454	20230706	112100	270231810	9780	9780	9780	9780	16
455	20230706	112000	270075330	9780	9790	9790	9780	100
456	20230706	111900	269096990	9790	9800	9800	9790	46
457	20230706	111800	268646200	9800	9800	9800	9800	101
458	20230706	111700	267656400	9810	9810	9810	9810	1
459	20230706	111600	267646590	9810	9810	9810	9810	5
460	20230706	111500	267597540	9830	9830	9830	9830	0
461	20230706	111400	267597540	9830	9830	9830	9830	0
462	20230706	111300	267597540	9830	9780	9830	9780	30
463	20230706	111200	267304060	9770	9780	9780	9770	84
464	20230706	111100	266482630	9780	9780	9780	9780	26
465	20230706	111000	266228350	9780	9780	9780	9780	1
466	20230706	110900	266218570	9780	9780	9780	9780	9
467	20230706	110800	266130550	9780	9760	9780	9760	16
468	20230706	110700	265974270	9740	9740	9740	9740	0
469	20230706	110600	265974270	9740	9740	9740	9740	0
470	20230706	110500	265974270	9740	9740	9740	9740	17
471	20230706	110400	265808690	9740	9740	9740	9740	205
472	20230706	110300	263811990	9740	9740	9740	9740	0
473	20230706	110200	263811990	9740	9750	9750	9740	141
474	20230706	110100	262437960	9750	9750	9750	9750	500
475	20230706	110000	257562960	9730	9730	9730	9730	34
476	20230706	105900	257232140	9720	9720	9720	9700	700
477	20230706	105800	250431880	9680	9780	9780	9680	543
478	20230706	105700	245142800	9780	9780	9780	9780	0
479	20230706	105600	245142800	9780	9780	9780	9780	94
480	20230706	105500	244223480	9780	9780	9780	9780	0
481	20230706	105400	244223480	9780	9780	9780	9780	0
482	20230706	105300	244223480	9780	9780	9780	9780	65
483	20230706	105200	243587780	9780	9780	9780	9780	1
484	20230706	105100	243578000	9760	9800	9800	9760	630
485	20230706	105000	237414970	9800	9800	9800	9800	0
486	20230706	104900	237414970	9800	9800	9800	9800	0
487	20230706	104800	237414970	9800	9800	9800	9800	0
488	20230706	104700	237414970	9800	9800	9800	9800	13
489	20230706	104600	237287570	9780	9780	9780	9780	0
490	20230706	104500	237287570	9780	9780	9780	9780	4
491	20230706	104400	237248450	9780	9780	9780	9780	0
492	20230706	104300	237248450	9780	9780	9780	9780	117
493	20230706	104200	236104190	9780	9780	9780	9780	20
494	20230706	104100	235908590	9780	9760	9780	9760	12
495	20230706	104000	235791250	9770	9770	9770	9770	20
496	20230706	103900	235595850	9780	9780	9780	9780	21
497	20230706	103800	235390470	9780	9780	9780	9780	10
498	20230706	103700	235292670	9750	9750	9750	9750	1
499	20230706	103600	235282920	9760	9760	9760	9760	56
500	20230706	103500	234736360	9760	9760	9760	9760	0
501	20230706	103400	234736360	9760	9760	9760	9760	0
502	20230706	103300	234736360	9760	9760	9760	9760	16
503	20230706	103200	234580200	9760	9760	9760	9760	25
504	20230706	103100	234336200	9750	9710	9750	9710	1879
505	20230706	103000	216068460	9700	9690	9700	9690	62
506	20230706	102900	215467460	9670	9680	9680	9670	100
507	20230706	102800	214500120	9670	9670	9670	9670	0
508	20230706	102700	214500120	9670	9670	9670	9670	0
509	20230706	102600	214500120	9670	9670	9670	9670	0
510	20230706	102500	214500120	9670	9670	9670	9670	91
511	20230706	102400	213620150	9680	9680	9680	9680	116
512	20230706	102300	212497270	9680	9700	9700	9680	312
513	20230706	102200	209472180	9690	9690	9690	9690	416
514	20230706	102100	205441140	9700	9700	9700	9700	0
515	20230706	102000	205441140	9700	9700	9700	9700	60
516	20230706	101900	204859140	9690	9660	9700	9660	276
517	20230706	101800	202187910	9660	9650	9660	9640	897
518	20230706	101700	193540400	9660	9690	9690	9590	538
519	20230706	101600	188355380	9750	9680	9750	9580	2060
520	20230706	101500	168500050	9680	9710	9710	9680	464
521	20230706	101400	163998480	9710	9710	9710	9710	0
522	20230706	101300	163998480	9710	9710	9710	9710	30
523	20230706	101200	163707180	9710	9710	9710	9710	244
524	20230706	101100	161337940	9710	9740	9740	9710	2220
525	20230706	101000	139779180	9740	9750	9750	9720	506
526	20230706	100900	134856190	9750	9770	9770	9750	56
527	20230706	100800	134310070	9790	9750	9790	9750	7
528	20230706	100700	134241780	9750	9770	9770	9740	1148
529	20230706	100600	123044840	9760	9760	9760	9760	0
530	20230706	100500	123044840	9760	9780	9780	9760	773
531	20230706	100400	115495440	9810	9790	9810	9790	96
532	20230706	100300	114554310	9780	9790	9790	9780	388
533	20230706	100200	110758160	9800	9800	9800	9800	0
534	20230706	100100	110758160	9800	9800	9800	9800	222
535	20230706	100000	108582560	9810	9810	9810	9810	10
536	20230706	095900	108484460	9800	9800	9810	9800	9
537	20230706	095800	108396210	9810	9810	9810	9810	3
538	20230706	095700	108366780	9800	9800	9800	9800	203
539	20230706	095600	106377380	9800	9810	9810	9800	105
540	20230706	095500	105348370	9800	9800	9800	9800	0
541	20230706	095400	105348370	9800	9800	9800	9800	0
542	20230706	095300	105348370	9800	9800	9800	9800	0
543	20230706	095200	105348370	9800	9800	9800	9800	5
544	20230706	095100	105299370	9790	9790	9790	9790	0
545	20230706	095000	105299370	9790	9790	9790	9790	0
546	20230706	094900	105299370	9790	9800	9800	9790	402
547	20230706	094800	101363720	9790	9820	9820	9790	200
548	20230706	094700	99404190	9800	9800	9800	9800	0
549	20230706	094600	99404190	9800	9810	9810	9800	408
550	20230706	094500	95404730	9800	9830	9830	9800	610
551	20230706	094400	89418100	9860	9860	9860	9860	0
552	20230706	094300	89418100	9860	9860	9860	9860	0
553	20230706	094200	89418100	9860	9860	9860	9860	103
554	20230706	094100	88402520	9880	9890	9890	9880	45
555	20230706	094000	87957820	9920	9920	9930	9920	47
556	20230706	093900	87491480	9920	9920	9920	9920	0
557	20230706	093800	87491480	9920	9880	9920	9880	15
558	20230706	093700	87342800	9890	9890	9890	9890	9
559	20230706	093600	87253790	9910	9820	9910	9820	45
560	20230706	093500	86808590	9820	9880	9890	9820	209
561	20230706	093400	84749700	9880	9880	9880	9880	30
562	20230706	093300	84453300	9880	9880	9880	9880	14
563	20230706	093200	84314980	9880	9880	9880	9880	2
564	20230706	093100	84295220	9820	9820	9820	9820	0
565	20230706	093000	84295220	9820	9860	9860	9820	148
566	20230706	092900	82841560	9880	9880	9880	9880	0
567	20230706	092800	82841560	9880	9880	9880	9880	10
568	20230706	092700	82742760	9880	9880	9880	9880	2
569	20230706	092600	82723000	9800	9800	9800	9800	0
570	20230706	092500	82723000	9800	9840	9840	9800	460
571	20230706	092400	78207000	9840	9850	9870	9840	227
572	20230706	092300	75968490	9820	9820	9820	9820	124
573	20230706	092200	74750810	9870	9870	9870	9870	0
574	20230706	092100	74750810	9870	9870	9870	9820	3
575	20230706	092000	74721250	9830	9830	9830	9830	42
576	20230706	091900	74308390	9810	9820	9820	9810	1745
577	20230706	091800	57189070	9820	9830	9830	9820	441
578	20230706	091700	52855360	9840	9840	9840	9840	169
579	20230706	091600	51192400	9840	9840	9840	9840	3
580	20230706	091500	51162880	9830	9830	9830	9830	1
581	20230706	091400	51153050	9830	9870	9870	9830	169
582	20230706	091300	49491650	9840	9850	9850	9830	230
583	20230706	091200	47229250	9840	9850	9870	9840	16
584	20230706	091100	47071590	9830	9830	9830	9830	175
585	20230706	091000	45351340	9830	9770	9830	9770	686
586	20230706	090900	38646600	9770	9810	9810	9770	681
587	20230706	090800	31977390	9810	9810	9810	9810	394
588	20230706	090700	28112250	9810	9830	9840	9810	283
589	20230706	090600	25334300	9820	9830	9880	9820	315
590	20230706	090500	22234850	9820	9830	9880	9820	77
591	20230706	090400	21478020	9830	9880	9880	9830	21
592	20230706	090300	21270590	9880	9960	9960	9810	1621
593	20230706	090200	5199490	9960	9960	9960	9960	147
594	20230706	090100	3735370	9980	9980	9980	9980	29
595	20230706	090000	3445950	9990	9990	9990	9990	330