KissMeData/011560/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	185400	303132400	9680	9680	9680	9680	639
3	20230713	185300	303132400	9680	9680	9680	9680	0
4	20230713	185200	303132400	9680	9680	9680	9680	0
5	20230713	185100	303132400	9680	9680	9680	9680	0
6	20230713	185000	303132400	9680	9680	9680	9680	0
7	20230713	184900	303132400	9680	9680	9680	9680	0
8	20230713	184800	303132400	9680	9680	9680	9680	0
9	20230713	184700	303132400	9680	9680	9680	9680	0
10	20230713	184600	303132400	9680	9680	9680	9680	0
11	20230713	184500	303132400	9680	9680	9680	9680	0
12	20230713	184400	303132400	9680	9680	9680	9680	0
13	20230713	184300	303132400	9680	9680	9680	9680	0
14	20230713	184200	303132400	9680	9680	9680	9680	0
15	20230713	184100	303132400	9680	9680	9680	9680	0
16	20230713	184000	303132400	9680	9680	9680	9680	0
17	20230713	183900	303132400	9680	9680	9680	9680	0
18	20230713	183800	303132400	9680	9680	9680	9680	0
19	20230713	183700	303132400	9680	9680	9680	9680	0
20	20230713	183600	303132400	9680	9680	9680	9680	0
21	20230713	183500	303132400	9680	9680	9680	9680	0
22	20230713	183400	303132400	9680	9680	9680	9680	0
23	20230713	183300	303132400	9680	9680	9680	9680	0
24	20230713	183200	303132400	9680	9680	9680	9680	0
25	20230713	183100	303132400	9680	9680	9680	9680	0
26	20230713	183000	303132400	9680	9680	9680	9680	0
27	20230713	182900	303132400	9680	9680	9680	9680	0
28	20230713	182800	303132400	9680	9680	9680	9680	0
29	20230713	182700	303132400	9680	9680	9680	9680	0
30	20230713	182600	303132400	9680	9680	9680	9680	0
31	20230713	182500	303132400	9680	9680	9680	9680	0
32	20230713	182400	303132400	9680	9680	9680	9680	639
33	20230713	182300	303132400	9680	9680	9680	9680	0
34	20230713	182200	303132400	9680	9680	9680	9680	0
35	20230713	182100	303132400	9680	9680	9680	9680	0
36	20230713	182000	303132400	9680	9680	9680	9680	0
37	20230713	181900	303132400	9680	9680	9680	9680	0
38	20230713	181800	303132400	9680	9680	9680	9680	0
39	20230713	181700	303132400	9680	9680	9680	9680	0
40	20230713	181600	303132400	9680	9680	9680	9680	0
41	20230713	181500	303132400	9680	9680	9680	9680	0
42	20230713	181400	303132400	9680	9680	9680	9680	0
43	20230713	181300	303132400	9680	9680	9680	9680	0
44	20230713	181200	303132400	9680	9680	9680	9680	0
45	20230713	181100	303132400	9680	9680	9680	9680	0
46	20230713	181000	303132400	9680	9680	9680	9680	0
47	20230713	180900	303132400	9680	9680	9680	9680	0
48	20230713	180800	303132400	9680	9680	9680	9680	0
49	20230713	180700	303132400	9680	9680	9680	9680	0
50	20230713	180600	303132400	9680	9680	9680	9680	0
51	20230713	180500	303132400	9680	9680	9680	9680	0
52	20230713	180400	303132400	9680	9680	9680	9680	0
53	20230713	180300	303132400	9680	9680	9680	9680	0
54	20230713	180200	303132400	9680	9680	9680	9680	0
55	20230713	180100	303132400	9680	9680	9680	9680	0
56	20230713	180000	303132400	9680	9680	9680	9680	0
57	20230713	175900	303132400	9680	9680	9680	9680	0
58	20230713	175800	303132400	9680	9680	9680	9680	0
59	20230713	175700	303132400	9680	9680	9680	9680	0
60	20230713	175600	303132400	9680	9680	9680	9680	0
61	20230713	175500	303132400	9680	9680	9680	9680	0
62	20230713	175400	303132400	9680	9680	9680	9680	639
63	20230713	175300	303132400	9680	9680	9680	9680	0
64	20230713	175200	303132400	9680	9680	9680	9680	0
65	20230713	175100	303132400	9680	9680	9680	9680	0
66	20230713	175000	303132400	9680	9680	9680	9680	0
67	20230713	174900	303132400	9680	9680	9680	9680	0
68	20230713	174800	303132400	9680	9680	9680	9680	0
69	20230713	174700	303132400	9680	9680	9680	9680	0
70	20230713	174600	303132400	9680	9680	9680	9680	0
71	20230713	174500	303132400	9680	9680	9680	9680	0
72	20230713	174400	303132400	9680	9680	9680	9680	0
73	20230713	174300	303132400	9680	9680	9680	9680	0
74	20230713	174200	303132400	9680	9680	9680	9680	0
75	20230713	174100	303132400	9680	9680	9680	9680	0
76	20230713	174000	303132400	9680	9680	9680	9680	0
77	20230713	173900	303132400	9680	9680	9680	9680	0
78	20230713	173800	303132400	9680	9680	9680	9680	0
79	20230713	173700	303132400	9680	9680	9680	9680	0
80	20230713	173600	303132400	9680	9680	9680	9680	0
81	20230713	173500	303132400	9680	9680	9680	9680	0
82	20230713	173400	303132400	9680	9680	9680	9680	0
83	20230713	173300	303132400	9680	9680	9680	9680	0
84	20230713	173200	303132400	9680	9680	9680	9680	0
85	20230713	173100	303132400	9680	9680	9680	9680	0
86	20230713	173000	303132400	9680	9680	9680	9680	0
87	20230713	172900	303132400	9680	9680	9680	9680	0
88	20230713	172800	303132400	9680	9680	9680	9680	0
89	20230713	172700	303132400	9680	9680	9680	9680	0
90	20230713	172600	303132400	9680	9680	9680	9680	0
91	20230713	172500	303132400	9680	9680	9680	9680	0
92	20230713	172400	303132400	9680	9680	9680	9680	639
93	20230713	172300	303132400	9680	9680	9680	9680	0
94	20230713	172200	303132400	9680	9680	9680	9680	0
95	20230713	172100	303132400	9680	9680	9680	9680	0
96	20230713	172000	303132400	9680	9680	9680	9680	0
97	20230713	171900	303132400	9680	9680	9680	9680	0
98	20230713	171800	303132400	9680	9680	9680	9680	0
99	20230713	171700	303132400	9680	9680	9680	9680	0
100	20230713	171600	303132400	9680	9680	9680	9680	0
101	20230713	171500	303132400	9680	9680	9680	9680	0
102	20230713	171400	303132400	9680	9680	9680	9680	0
103	20230713	171300	303132400	9680	9680	9680	9680	0
104	20230713	171200	303132400	9680	9680	9680	9680	0
105	20230713	171100	303132400	9680	9680	9680	9680	0
106	20230713	171000	303132400	9680	9680	9680	9680	0
107	20230713	170900	303132400	9680	9680	9680	9680	0
108	20230713	170800	303132400	9680	9680	9680	9680	0
109	20230713	170700	303132400	9680	9680	9680	9680	0
110	20230713	170600	303132400	9680	9680	9680	9680	0
111	20230713	170500	303132400	9680	9680	9680	9680	0
112	20230713	170400	303132400	9680	9680	9680	9680	0
113	20230713	170300	303132400	9680	9680	9680	9680	0
114	20230713	170200	303132400	9680	9680	9680	9680	0
115	20230713	170100	303132400	9680	9680	9680	9680	0
116	20230713	170000	303132400	9680	9680	9680	9680	0
117	20230713	165900	303132400	9680	9680	9680	9680	0
118	20230713	165800	303132400	9680	9680	9680	9680	0
119	20230713	165700	303132400	9680	9680	9680	9680	0
120	20230713	165600	303132400	9680	9680	9680	9680	0
121	20230713	165500	303132400	9680	9680	9680	9680	0
122	20230713	165400	303132400	9680	9680	9680	9680	639
123	20230713	165300	303132400	9680	9680	9680	9680	0
124	20230713	165200	303132400	9680	9680	9680	9680	0
125	20230713	165100	303132400	9680	9680	9680	9680	0
126	20230713	165000	303132400	9680	9680	9680	9680	0
127	20230713	164900	303132400	9680	9680	9680	9680	0
128	20230713	164800	303132400	9680	9680	9680	9680	0
129	20230713	164700	303132400	9680	9680	9680	9680	0
130	20230713	164600	303132400	9680	9680	9680	9680	0
131	20230713	164500	303132400	9680	9680	9680	9680	0
132	20230713	164400	303132400	9680	9680	9680	9680	0
133	20230713	164300	303132400	9680	9680	9680	9680	0
134	20230713	164200	303132400	9680	9680	9680	9680	0
135	20230713	164100	303132400	9680	9680	9680	9680	0
136	20230713	164000	303132400	9680	9680	9680	9680	0
137	20230713	163900	303132400	9680	9680	9680	9680	0
138	20230713	163800	303132400	9680	9680	9680	9680	0
139	20230713	163700	303132400	9680	9680	9680	9680	0
140	20230713	163600	303132400	9680	9680	9680	9680	0
141	20230713	163500	303132400	9680	9680	9680	9680	0
142	20230713	163400	303132400	9680	9680	9680	9680	0
143	20230713	163300	303132400	9680	9680	9680	9680	0
144	20230713	163200	303132400	9680	9680	9680	9680	0
145	20230713	163100	303132400	9680	9680	9680	9680	0
146	20230713	163000	303132400	9680	9680	9680	9680	0
147	20230713	162900	303132400	9680	9680	9680	9680	0
148	20230713	162800	303132400	9680	9680	9680	9680	0
149	20230713	162700	303132400	9680	9680	9680	9680	0
150	20230713	162600	303132400	9680	9680	9680	9680	0
151	20230713	162500	303132400	9680	9680	9680	9680	0
152	20230713	162400	303132400	9680	9680	9680	9680	639
153	20230713	162300	303132400	9680	9680	9680	9680	0
154	20230713	162200	303132400	9680	9680	9680	9680	0
155	20230713	162100	303132400	9680	9680	9680	9680	0
156	20230713	162000	303132400	9680	9680	9680	9680	0
157	20230713	161900	303132400	9680	9680	9680	9680	0
158	20230713	161800	303132400	9680	9680	9680	9680	0
159	20230713	161700	303132400	9680	9680	9680	9680	0
160	20230713	161600	303132400	9680	9680	9680	9680	0
161	20230713	161500	303132400	9680	9680	9680	9680	0
162	20230713	161400	303132400	9680	9680	9680	9680	0
163	20230713	161300	303132400	9680	9680	9680	9680	0
164	20230713	161200	303132400	9680	9680	9680	9680	0
165	20230713	161100	303132400	9680	9680	9680	9680	0
166	20230713	161000	303132400	9680	9680	9680	9680	0
167	20230713	160900	303132400	9680	9680	9680	9680	0
168	20230713	160800	303132400	9680	9680	9680	9680	0
169	20230713	160700	303132400	9680	9680	9680	9680	0
170	20230713	160600	303132400	9680	9680	9680	9680	0
171	20230713	160500	303132400	9680	9680	9680	9680	0
172	20230713	160400	303132400	9680	9680	9680	9680	0
173	20230713	160300	303132400	9680	9680	9680	9680	0
174	20230713	160200	303132400	9680	9680	9680	9680	0
175	20230713	160100	303132400	9680	9680	9680	9680	0
176	20230713	160000	303132400	9680	9680	9680	9680	0
177	20230713	155900	303132400	9680	9680	9680	9680	0
178	20230713	155800	303132400	9680	9680	9680	9680	0
179	20230713	155700	303132400	9680	9680	9680	9680	0
180	20230713	155600	303132400	9680	9680	9680	9680	0
181	20230713	155500	303132400	9680	9680	9680	9680	0
182	20230713	155400	303132400	9680	9680	9680	9680	639
183	20230713	155300	303132400	9680	9680	9680	9680	0
184	20230713	155200	303132400	9680	9680	9680	9680	0
185	20230713	155100	303132400	9680	9680	9680	9680	0
186	20230713	155000	303132400	9680	9680	9680	9680	0
187	20230713	154900	303132400	9680	9680	9680	9680	0
188	20230713	154800	303132400	9680	9680	9680	9680	0
189	20230713	154700	303132400	9680	9680	9680	9680	0
190	20230713	154600	303132400	9680	9680	9680	9680	0
191	20230713	154500	303132400	9680	9680	9680	9680	0
192	20230713	154400	303132400	9680	9680	9680	9680	0
193	20230713	154300	303132400	9680	9680	9680	9680	0
194	20230713	154200	303132400	9680	9680	9680	9680	0
195	20230713	154100	303132400	9680	9680	9680	9680	0
196	20230713	154000	303132400	9680	9680	9680	9680	0
197	20230713	153900	303132400	9680	9680	9680	9680	0
198	20230713	153800	303132400	9680	9680	9680	9680	0
199	20230713	153700	303132400	9680	9680	9680	9680	0
200	20230713	153600	303132400	9680	9680	9680	9680	0
201	20230713	153500	303132400	9680	9680	9680	9680	0
202	20230713	153400	303132400	9680	9680	9680	9680	0
203	20230713	153300	303132400	9680	9680	9680	9680	0
204	20230713	153200	303132400	9680	9680	9680	9680	0
205	20230713	153100	303132400	9680	9680	9680	9680	0
206	20230713	153000	303132400	9680	9680	9680	9680	639
207	20230713	152900	296946880	9660	9660	9660	9660	0
208	20230713	152800	296946880	9660	9660	9660	9660	0
209	20230713	152700	296946880	9660	9660	9660	9660	0
210	20230713	152600	296946880	9660	9660	9660	9660	0
211	20230713	152500	296946880	9660	9660	9660	9660	0
212	20230713	152400	296946880	9660	9660	9660	9660	0
213	20230713	152300	296946880	9660	9660	9660	9660	0
214	20230713	152200	296946880	9660	9660	9660	9660	0
215	20230713	152100	296946880	9660	9660	9660	9660	0
216	20230713	152000	296946880	9660	9660	9660	9660	0
217	20230713	151900	296946880	9660	9680	9680	9660	46
218	20230713	151800	296502390	9680	9680	9680	9680	0
219	20230713	151700	296502390	9680	9660	9680	9660	10
220	20230713	151600	296405770	9660	9660	9660	9660	0
221	20230713	151500	296405770	9660	9660	9660	9660	2
222	20230713	151400	296386450	9660	9640	9660	9640	101
223	20230713	151300	295412120	9640	9630	9640	9620	211
224	20230713	151200	293380310	9640	9640	9640	9640	48
225	20230713	151100	292917590	9650	9650	9650	9650	0
226	20230713	151000	292917590	9650	9650	9650	9650	3
227	20230713	150900	292888640	9640	9640	9640	9640	0
228	20230713	150800	292888640	9640	9630	9640	9630	8
229	20230713	150700	292811540	9640	9640	9640	9640	0
230	20230713	150600	292811540	9640	9640	9640	9640	88
231	20230713	150500	291963220	9650	9650	9650	9650	0
232	20230713	150400	291963220	9650	9650	9650	9650	0
233	20230713	150300	291963220	9650	9650	9650	9650	8
234	20230713	150200	291886020	9650	9650	9650	9650	2
235	20230713	150100	291866720	9640	9640	9640	9640	0
236	20230713	150000	291866720	9640	9640	9640	9640	0
237	20230713	145900	291866720	9640	9640	9640	9640	8
238	20230713	145800	291789600	9650	9650	9650	9650	0
239	20230713	145700	291789600	9650	9650	9650	9650	0
240	20230713	145600	291789600	9650	9650	9650	9650	190
241	20230713	145500	289956100	9650	9650	9650	9650	0
242	20230713	145400	289956100	9650	9640	9650	9640	5
243	20230713	145300	289907890	9630	9630	9630	9630	0
244	20230713	145200	289907890	9630	9630	9630	9630	0
245	20230713	145100	289907890	9630	9630	9630	9630	1
246	20230713	145000	289898260	9630	9630	9630	9630	0
247	20230713	144900	289898260	9630	9630	9630	9630	60
248	20230713	144800	289320460	9650	9650	9650	9650	0
249	20230713	144700	289320460	9650	9650	9650	9650	1
250	20230713	144600	289310810	9630	9630	9630	9630	17
251	20230713	144500	289147100	9630	9630	9630	9630	0
252	20230713	144400	289147100	9630	9630	9630	9630	146
253	20230713	144300	287741120	9620	9620	9620	9620	80
254	20230713	144200	286971520	9610	9610	9610	9610	0
255	20230713	144100	286971520	9610	9610	9610	9610	0
256	20230713	144000	286971520	9610	9610	9610	9610	7
257	20230713	143900	286904250	9610	9610	9610	9610	0
258	20230713	143800	286904250	9610	9610	9610	9610	0
259	20230713	143700	286904250	9610	9610	9610	9610	0
260	20230713	143600	286904250	9610	9620	9620	9610	260
261	20230713	143500	284405050	9630	9630	9630	9630	0
262	20230713	143400	284405050	9630	9630	9630	9630	0
263	20230713	143300	284405050	9630	9620	9630	9620	117
264	20230713	143200	283279340	9610	9610	9610	9610	234
265	20230713	143100	281030600	9620	9620	9620	9620	0
266	20230713	143000	281030600	9620	9600	9620	9600	46
267	20230713	142900	280588530	9610	9640	9640	9610	1552
268	20230713	142800	265652690	9640	9640	9640	9640	0
269	20230713	142700	265652690	9640	9640	9640	9640	21
270	20230713	142600	265450250	9650	9650	9650	9650	769
271	20230713	142500	258029400	9650	9660	9660	9650	169
272	20230713	142400	256396870	9660	9660	9660	9660	0
273	20230713	142300	256396870	9660	9660	9660	9660	1
274	20230713	142200	256387210	9670	9670	9670	9670	395
275	20230713	142100	252567560	9670	9670	9670	9670	0
276	20230713	142000	252567560	9670	9670	9670	9670	12
277	20230713	141900	252451520	9680	9680	9680	9680	0
278	20230713	141800	252451520	9680	9680	9680	9680	50
279	20230713	141700	251967520	9680	9680	9680	9680	0
280	20230713	141600	251967520	9680	9680	9680	9680	0
281	20230713	141500	251967520	9680	9680	9680	9680	0
282	20230713	141400	251967520	9680	9680	9680	9680	0
283	20230713	141300	251967520	9680	9680	9680	9680	0
284	20230713	141200	251967520	9680	9680	9680	9680	0
285	20230713	141100	251967520	9680	9680	9680	9680	0
286	20230713	141000	251967520	9680	9670	9680	9670	78
287	20230713	140900	251212560	9680	9680	9680	9680	12
288	20230713	140800	251096400	9670	9670	9670	9670	0
289	20230713	140700	251096400	9670	9670	9670	9670	66
290	20230713	140600	250458180	9670	9660	9670	9660	310
291	20230713	140500	247461480	9660	9660	9660	9660	0
292	20230713	140400	247461480	9660	9660	9660	9660	1
293	20230713	140300	247451820	9670	9670	9670	9670	20
294	20230713	140200	247258420	9660	9670	9670	9660	40
295	20230713	140100	246871630	9670	9670	9670	9670	0
296	20230713	140000	246871630	9670	9670	9670	9670	0
297	20230713	135900	246871630	9670	9670	9670	9670	0
298	20230713	135800	246871630	9670	9670	9670	9670	0
299	20230713	135700	246871630	9670	9660	9670	9660	6
300	20230713	135600	246813660	9660	9660	9660	9660	153
301	20230713	135500	245335680	9660	9670	9670	9660	154
302	20230713	135400	243846510	9660	9680	9680	9660	1383
303	20230713	135300	230461740	9680	9680	9680	9680	0
304	20230713	135200	230461740	9680	9680	9680	9680	112
305	20230713	135100	229377580	9680	9680	9680	9680	1
306	20230713	135000	229367900	9690	9690	9690	9690	20
307	20230713	134900	229174100	9690	9690	9690	9690	0
308	20230713	134800	229174100	9690	9700	9700	9690	104
309	20230713	134700	228166330	9720	9720	9720	9720	0
310	20230713	134600	228166330	9720	9720	9720	9720	0
311	20230713	134500	228166330	9720	9720	9720	9720	0
312	20230713	134400	228166330	9720	9720	9720	9720	0
313	20230713	134300	228166330	9720	9720	9720	9720	0
314	20230713	134200	228166330	9720	9720	9720	9720	0
315	20230713	134100	228166330	9720	9720	9720	9720	0
316	20230713	134000	228166330	9720	9720	9720	9720	0
317	20230713	133900	228166330	9720	9720	9720	9720	0
318	20230713	133800	228166330	9720	9720	9720	9720	0
319	20230713	133700	228166330	9720	9720	9720	9720	0
320	20230713	133600	228166330	9720	9720	9720	9720	0
321	20230713	133500	228166330	9720	9720	9720	9720	0
322	20230713	133400	228166330	9720	9720	9720	9720	0
323	20230713	133300	228166330	9720	9720	9720	9720	0
324	20230713	133200	228166330	9720	9720	9720	9720	100
325	20230713	133100	227194330	9720	9720	9720	9720	0
326	20230713	133000	227194330	9720	9720	9720	9720	0
327	20230713	132900	227194330	9720	9720	9720	9720	0
328	20230713	132800	227194330	9720	9720	9720	9720	0
329	20230713	132700	227194330	9720	9720	9720	9720	0
330	20230713	132600	227194330	9720	9720	9720	9720	57
331	20230713	132500	226640290	9720	9720	9720	9720	2
332	20230713	132400	226620850	9670	9670	9670	9670	0
333	20230713	132300	226620850	9670	9670	9670	9670	0
334	20230713	132200	226620850	9670	9670	9670	9670	1
335	20230713	132100	226611180	9670	9680	9680	9670	228
336	20230713	132000	224404560	9720	9720	9720	9720	0
337	20230713	131900	224404560	9720	9720	9720	9720	0
338	20230713	131800	224404560	9720	9720	9720	9720	0
339	20230713	131700	224404560	9720	9720	9720	9720	0
340	20230713	131600	224404560	9720	9720	9720	9720	0
341	20230713	131500	224404560	9720	9720	9720	9720	0
342	20230713	131400	224404560	9720	9720	9720	9720	0
343	20230713	131300	224404560	9720	9680	9720	9680	101
344	20230713	131200	223426840	9680	9680	9680	9680	0
345	20230713	131100	223426840	9680	9680	9680	9680	0
346	20230713	131000	223426840	9680	9680	9680	9680	6
347	20230713	130900	223368760	9680	9680	9680	9680	136
348	20230713	130800	222052280	9680	9680	9680	9680	1225
349	20230713	130700	210194280	9720	9720	9720	9720	0
350	20230713	130600	210194280	9720	9720	9720	9720	0
351	20230713	130500	210194280	9720	9720	9720	9720	0
352	20230713	130400	210194280	9720	9720	9720	9720	0
353	20230713	130300	210194280	9720	9690	9720	9690	10
354	20230713	130200	210097270	9700	9700	9700	9700	0
355	20230713	130100	210097270	9700	9700	9700	9700	0
356	20230713	130000	210097270	9700	9700	9700	9700	0
357	20230713	125900	210097270	9700	9700	9700	9700	0
358	20230713	125800	210097270	9700	9700	9700	9700	106
359	20230713	125700	209069070	9700	9700	9700	9700	0
360	20230713	125600	209069070	9700	9700	9700	9700	0
361	20230713	125500	209069070	9700	9700	9700	9700	0
362	20230713	125400	209069070	9700	9700	9700	9700	103
363	20230713	125300	208069970	9700	9700	9700	9700	0
364	20230713	125200	208069970	9700	9700	9700	9700	6
365	20230713	125100	208011770	9680	9680	9680	9680	0
366	20230713	125000	208011770	9680	9680	9680	9680	0
367	20230713	124900	208011770	9680	9680	9680	9680	0
368	20230713	124800	208011770	9680	9680	9680	9680	0
369	20230713	124700	208011770	9680	9680	9680	9680	3
370	20230713	124600	207982730	9690	9690	9690	9690	102
371	20230713	124500	206994350	9690	9690	9690	9690	100
372	20230713	124400	206025350	9700	9700	9700	9700	657
373	20230713	124300	199652450	9730	9730	9730	9730	10
374	20230713	124200	199555150	9730	9730	9730	9730	30
375	20230713	124100	199263250	9700	9700	9700	9700	0
376	20230713	124000	199263250	9700	9700	9700	9700	0
377	20230713	123900	199263250	9700	9700	9700	9700	0
378	20230713	123800	199263250	9700	9700	9700	9700	0
379	20230713	123700	199263250	9700	9700	9700	9700	0
380	20230713	123600	199263250	9700	9700	9700	9700	132
381	20230713	123500	197982850	9700	9700	9700	9700	0
382	20230713	123400	197982850	9700	9700	9700	9700	572
383	20230713	123300	192434450	9700	9710	9710	9700	683
384	20230713	123200	185804520	9710	9730	9730	9710	60
385	20230713	123100	185221900	9720	9710	9720	9710	77
386	20230713	123000	184474180	9710	9730	9730	9710	352
387	20230713	122900	181053430	9730	9730	9730	9730	9
388	20230713	122800	180965860	9730	9730	9730	9730	0
389	20230713	122700	180965860	9730	9730	9730	9730	0
390	20230713	122600	180965860	9730	9730	9730	9730	0
391	20230713	122500	180965860	9730	9730	9730	9730	0
392	20230713	122400	180965860	9730	9730	9730	9730	0
393	20230713	122300	180965860	9730	9730	9730	9730	0
394	20230713	122200	180965860	9730	9730	9730	9730	4
395	20230713	122100	180926940	9740	9740	9740	9740	0
396	20230713	122000	180926940	9740	9740	9740	9740	0
397	20230713	121900	180926940	9740	9740	9740	9740	11
398	20230713	121800	180819800	9730	9730	9730	9730	0
399	20230713	121700	180819800	9730	9730	9730	9730	0
400	20230713	121600	180819800	9730	9730	9730	9730	0
401	20230713	121500	180819800	9730	9730	9730	9730	0
402	20230713	121400	180819800	9730	9730	9730	9730	0
403	20230713	121300	180819800	9730	9730	9730	9730	0
404	20230713	121200	180819800	9730	9730	9730	9730	0
405	20230713	121100	180819800	9730	9730	9730	9730	0
406	20230713	121000	180819800	9730	9730	9730	9730	0
407	20230713	120900	180819800	9730	9730	9730	9730	10
408	20230713	120800	180722500	9730	9730	9730	9730	1
409	20230713	120700	180712770	9730	9730	9730	9730	0
410	20230713	120600	180712770	9730	9730	9730	9730	0
411	20230713	120500	180712770	9730	9730	9730	9730	0
412	20230713	120400	180712770	9730	9730	9730	9730	0
413	20230713	120300	180712770	9730	9730	9730	9730	0
414	20230713	120200	180712770	9730	9730	9730	9730	0
415	20230713	120100	180712770	9730	9730	9730	9730	50
416	20230713	120000	180226270	9730	9730	9730	9730	400
417	20230713	115900	176334270	9730	9730	9730	9730	157
418	20230713	115800	174806660	9760	9760	9760	9760	0
419	20230713	115700	174806660	9760	9760	9760	9760	5
420	20230713	115600	174757860	9740	9740	9740	9740	0
421	20230713	115500	174757860	9740	9740	9740	9740	0
422	20230713	115400	174757860	9740	9740	9740	9740	0
423	20230713	115300	174757860	9740	9740	9740	9740	0
424	20230713	115200	174757860	9740	9740	9740	9740	100
425	20230713	115100	173783860	9760	9760	9760	9760	0
426	20230713	115000	173783860	9760	9760	9760	9760	0
427	20230713	114900	173783860	9760	9760	9760	9760	0
428	20230713	114800	173783860	9760	9760	9760	9760	0
429	20230713	114700	173783860	9760	9760	9760	9760	0
430	20230713	114600	173783860	9760	9760	9760	9760	20
431	20230713	114500	173588660	9760	9760	9760	9760	0
432	20230713	114400	173588660	9760	9760	9760	9760	336
433	20230713	114300	170309300	9760	9760	9760	9760	206
434	20230713	114200	168298740	9760	9760	9760	9760	0
435	20230713	114100	168298740	9760	9760	9760	9760	0
436	20230713	114000	168298740	9760	9760	9760	9760	0
437	20230713	113900	168298740	9760	9760	9760	9760	0
438	20230713	113800	168298740	9760	9760	9760	9760	50
439	20230713	113700	167810740	9770	9770	9770	9770	0
440	20230713	113600	167810740	9770	9770	9770	9770	0
441	20230713	113500	167810740	9770	9780	9780	9770	55
442	20230713	113400	167273340	9770	9770	9770	9770	0
443	20230713	113300	167273340	9770	9770	9770	9770	250
444	20230713	113200	164830840	9770	9770	9770	9770	1
445	20230713	113100	164821070	9760	9760	9760	9760	108
446	20230713	113000	163766990	9770	9770	9770	9770	0
447	20230713	112900	163766990	9770	9770	9770	9770	0
448	20230713	112800	163766990	9770	9770	9770	9770	0
449	20230713	112700	163766990	9770	9770	9770	9770	0
450	20230713	112600	163766990	9770	9770	9770	9770	0
451	20230713	112500	163766990	9770	9770	9770	9770	80
452	20230713	112400	162985390	9770	9770	9770	9770	0
453	20230713	112300	162985390	9770	9770	9770	9770	0
454	20230713	112200	162985390	9770	9770	9770	9770	0
455	20230713	112100	162985390	9770	9770	9770	9770	0
456	20230713	112000	162985390	9770	9770	9770	9770	0
457	20230713	111900	162985390	9770	9770	9770	9770	0
458	20230713	111800	162985390	9770	9770	9770	9770	0
459	20230713	111700	162985390	9770	9780	9780	9770	161
460	20230713	111600	161412410	9780	9780	9780	9780	80
461	20230713	111500	160630010	9790	9790	9790	9790	0
462	20230713	111400	160630010	9790	9790	9790	9790	0
463	20230713	111300	160630010	9790	9790	9790	9790	0
464	20230713	111200	160630010	9790	9790	9790	9790	143
465	20230713	111100	159230040	9790	9790	9790	9790	3
466	20230713	111000	159200670	9790	9790	9790	9790	0
467	20230713	110900	159200670	9790	9790	9790	9790	0
468	20230713	110800	159200670	9790	9780	9790	9780	63
469	20230713	110700	158584520	9780	9780	9780	9780	2
470	20230713	110600	158564960	9780	9780	9780	9780	0
471	20230713	110500	158564960	9780	9780	9780	9780	0
472	20230713	110400	158564960	9780	9780	9780	9780	0
473	20230713	110300	158564960	9780	9780	9780	9780	56
474	20230713	110200	158017280	9780	9780	9780	9780	0
475	20230713	110100	158017280	9780	9780	9780	9780	55
476	20230713	110000	157479380	9780	9780	9780	9780	0
477	20230713	105900	157479380	9780	9780	9780	9780	100
478	20230713	105800	156501380	9770	9770	9770	9770	1
479	20230713	105700	156491610	9770	9770	9770	9770	0
480	20230713	105600	156491610	9770	9770	9770	9770	0
481	20230713	105500	156491610	9770	9770	9770	9770	202
482	20230713	105400	154518070	9770	9770	9770	9770	100
483	20230713	105300	153541070	9770	9770	9770	9770	0
484	20230713	105200	153541070	9770	9770	9770	9770	37
485	20230713	105100	153179580	9770	9770	9770	9770	0
486	20230713	105000	153179580	9770	9770	9770	9770	0
487	20230713	104900	153179580	9770	9770	9770	9770	0
488	20230713	104800	153179580	9770	9770	9770	9770	230
489	20230713	104700	150932480	9770	9770	9770	9770	0
490	20230713	104600	150932480	9770	9770	9770	9770	0
491	20230713	104500	150932480	9770	9770	9770	9770	0
492	20230713	104400	150932480	9770	9770	9770	9770	0
493	20230713	104300	150932480	9770	9750	9770	9710	31
494	20230713	104200	150630590	9760	9760	9760	9760	400
495	20230713	104100	146726590	9750	9750	9750	9750	0
496	20230713	104000	146726590	9750	9750	9750	9750	12
497	20230713	103900	146609590	9740	9740	9740	9740	0
498	20230713	103800	146609590	9740	9740	9740	9740	0
499	20230713	103700	146609590	9740	9740	9740	9740	0
500	20230713	103600	146609590	9740	9740	9740	9740	0
501	20230713	103500	146609590	9740	9740	9740	9740	0
502	20230713	103400	146609590	9740	9740	9740	9740	0
503	20230713	103300	146609590	9740	9710	9740	9710	85
504	20230713	103200	145784150	9710	9710	9710	9710	20
505	20230713	103100	145589950	9740	9700	9740	9700	62
506	20230713	103000	144988150	9700	9700	9700	9700	21
507	20230713	102900	144784450	9700	9700	9700	9700	30
508	20230713	102800	144493450	9700	9700	9700	9700	27
509	20230713	102700	144231550	9700	9710	9710	9700	589
510	20230713	102600	138517250	9710	9710	9710	9710	102
511	20230713	102500	137526830	9770	9770	9770	9770	0
512	20230713	102400	137526830	9770	9770	9770	9770	0
513	20230713	102300	137526830	9770	9770	9770	9770	0
514	20230713	102200	137526830	9770	9770	9770	9770	0
515	20230713	102100	137526830	9770	9770	9770	9770	0
516	20230713	102000	137526830	9770	9770	9770	9770	0
517	20230713	101900	137526830	9770	9770	9770	9770	0
518	20230713	101800	137526830	9770	9770	9770	9770	0
519	20230713	101700	137526830	9770	9770	9770	9770	1
520	20230713	101600	137517060	9700	9700	9700	9700	0
521	20230713	101500	137517060	9700	9700	9700	9700	0
522	20230713	101400	137517060	9700	9710	9710	9700	515
523	20230713	101300	132521540	9720	9720	9720	9720	307
524	20230713	101200	129537500	9720	9720	9720	9720	6
525	20230713	101100	129479180	9720	9720	9720	9720	305
526	20230713	101000	126514580	9740	9740	9740	9740	236
527	20230713	100900	124215940	9750	9760	9760	9750	397
528	20230713	100800	120344170	9760	9760	9760	9760	22
529	20230713	100700	120129450	9760	9760	9760	9760	100
530	20230713	100600	119153450	9760	9760	9760	9760	10
531	20230713	100500	119055850	9760	9760	9760	9760	153
532	20230713	100400	117562570	9760	9760	9760	9760	0
533	20230713	100300	117562570	9760	9760	9760	9760	0
534	20230713	100200	117562570	9760	9760	9760	9760	0
535	20230713	100100	117562570	9760	9760	9760	9760	22
536	20230713	100000	117347850	9750	9750	9750	9750	1
537	20230713	095900	117338100	9760	9760	9760	9760	0
538	20230713	095800	117338100	9760	9760	9760	9760	0
539	20230713	095700	117338100	9760	9760	9760	9760	22
540	20230713	095600	117123380	9750	9750	9750	9750	205
541	20230713	095500	115124630	9750	9750	9750	9750	0
542	20230713	095400	115124630	9750	9750	9750	9750	39
543	20230713	095300	114744380	9750	9760	9760	9750	174
544	20230713	095200	113046760	9770	9780	9780	9770	26
545	20230713	095100	112792730	9780	9780	9780	9780	6
546	20230713	095000	112734050	9780	9780	9780	9780	7
547	20230713	094900	112665590	9780	9780	9780	9780	0
548	20230713	094800	112665590	9780	9780	9780	9780	50
549	20230713	094700	112176590	9780	9780	9780	9780	1
550	20230713	094600	112166810	9760	9760	9760	9760	0
551	20230713	094500	112166810	9760	9760	9760	9760	0
552	20230713	094400	112166810	9760	9760	9760	9760	106
553	20230713	094300	111132250	9760	9750	9760	9750	362
554	20230713	094200	107602130	9750	9750	9750	9750	100
555	20230713	094100	106627130	9750	9750	9750	9750	0
556	20230713	094000	106627130	9750	9750	9750	9750	0
557	20230713	093900	106627130	9750	9750	9750	9750	0
558	20230713	093800	106627130	9750	9750	9750	9750	0
559	20230713	093700	106627130	9750	9750	9750	9750	0
560	20230713	093600	106627130	9750	9750	9750	9750	0
561	20230713	093500	106627130	9750	9700	9750	9700	291
562	20230713	093400	103804380	9700	9720	9730	9700	946
563	20230713	093300	94625250	9730	9750	9750	9730	1261
564	20230713	093200	82350800	9760	9760	9760	9760	0
565	20230713	093100	82350800	9760	9760	9760	9760	1
566	20230713	093000	82341040	9750	9750	9750	9750	4
567	20230713	092900	82302040	9760	9750	9760	9750	74
568	20230713	092800	81580530	9750	9740	9750	9740	433
569	20230713	092700	77359660	9740	9770	9770	9740	2115
570	20230713	092600	56727430	9770	9770	9770	9770	5
571	20230713	092500	56678580	9780	9780	9780	9780	0
572	20230713	092400	56678580	9780	9790	9790	9780	6
573	20230713	092300	56619850	9780	9780	9780	9780	34
574	20230713	092200	56287330	9780	9780	9780	9780	167
575	20230713	092100	54654070	9770	9770	9770	9770	173
576	20230713	092000	52963860	9800	9810	9810	9790	370
577	20230713	091900	49338730	9820	9830	9830	9820	116
578	20230713	091800	48199450	9820	9820	9820	9820	11
579	20230713	091700	48091430	9800	9800	9810	9800	728
580	20230713	091600	40955870	9790	9790	9800	9790	19
581	20230713	091500	40769700	9790	9790	9790	9790	10
582	20230713	091400	40671800	9790	9790	9800	9790	142
583	20230713	091300	39280520	9780	9780	9780	9780	10
584	20230713	091200	39182720	9770	9760	9770	9750	207
585	20230713	091100	37161060	9760	9750	9760	9750	71
586	20230713	091000	36468150	9740	9750	9750	9740	79
587	20230713	090900	35698430	9740	9720	9740	9720	118
588	20230713	090800	34549510	9720	9720	9720	9720	0
589	20230713	090700	34549510	9720	9720	9720	9720	300
590	20230713	090600	31633510	9720	9720	9720	9720	14
591	20230713	090500	31497430	9720	9750	9750	9720	2650
592	20230713	090400	5736480	9750	9750	9750	9750	0
593	20230713	090300	5736480	9750	9810	9810	9750	43
594	20230713	090200	5314710	9810	9760	9810	9760	198
595	20230713	090100	3373040	9750	9720	9750	9720	8
596	20230713	090000	3295100	9720	9720	9740	9720	339