KissMeData/011560/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	185400	353149000	9740	9740	9740	9740	155
3	20230714	185300	353149000	9740	9740	9740	9740	0
4	20230714	185200	353149000	9740	9740	9740	9740	0
5	20230714	185100	353149000	9740	9740	9740	9740	0
6	20230714	185000	353149000	9740	9740	9740	9740	0
7	20230714	184900	353149000	9740	9740	9740	9740	0
8	20230714	184800	353149000	9740	9740	9740	9740	0
9	20230714	184700	353149000	9740	9740	9740	9740	0
10	20230714	184600	353149000	9740	9740	9740	9740	0
11	20230714	184500	353149000	9740	9740	9740	9740	0
12	20230714	184400	353149000	9740	9740	9740	9740	0
13	20230714	184300	353149000	9740	9740	9740	9740	0
14	20230714	184200	353149000	9740	9740	9740	9740	0
15	20230714	184100	353149000	9740	9740	9740	9740	0
16	20230714	184000	353149000	9740	9740	9740	9740	0
17	20230714	183900	353149000	9740	9740	9740	9740	0
18	20230714	183800	353149000	9740	9740	9740	9740	0
19	20230714	183700	353149000	9740	9740	9740	9740	0
20	20230714	183600	353149000	9740	9740	9740	9740	0
21	20230714	183500	353149000	9740	9740	9740	9740	0
22	20230714	183400	353149000	9740	9740	9740	9740	0
23	20230714	183300	353149000	9740	9740	9740	9740	0
24	20230714	183200	353149000	9740	9740	9740	9740	0
25	20230714	183100	353149000	9740	9740	9740	9740	0
26	20230714	183000	353149000	9740	9740	9740	9740	0
27	20230714	182900	353149000	9740	9740	9740	9740	0
28	20230714	182800	353149000	9740	9740	9740	9740	0
29	20230714	182700	353149000	9740	9740	9740	9740	0
30	20230714	182600	353149000	9740	9740	9740	9740	0
31	20230714	182500	353149000	9740	9740	9740	9740	0
32	20230714	182400	353149000	9740	9740	9740	9740	155
33	20230714	182300	353149000	9740	9740	9740	9740	0
34	20230714	182200	353149000	9740	9740	9740	9740	0
35	20230714	182100	353149000	9740	9740	9740	9740	0
36	20230714	182000	353149000	9740	9740	9740	9740	0
37	20230714	181900	353149000	9740	9740	9740	9740	0
38	20230714	181800	353149000	9740	9740	9740	9740	0
39	20230714	181700	353149000	9740	9740	9740	9740	0
40	20230714	181600	353149000	9740	9740	9740	9740	0
41	20230714	181500	353149000	9740	9740	9740	9740	0
42	20230714	181400	353149000	9740	9740	9740	9740	0
43	20230714	181300	353149000	9740	9740	9740	9740	0
44	20230714	181200	353149000	9740	9740	9740	9740	0
45	20230714	181100	353149000	9740	9740	9740	9740	0
46	20230714	181000	353149000	9740	9740	9740	9740	0
47	20230714	180900	353149000	9740	9740	9740	9740	0
48	20230714	180800	353149000	9740	9740	9740	9740	0
49	20230714	180700	353149000	9740	9740	9740	9740	0
50	20230714	180600	353149000	9740	9740	9740	9740	0
51	20230714	180500	353149000	9740	9740	9740	9740	0
52	20230714	180400	353149000	9740	9740	9740	9740	0
53	20230714	180300	353149000	9740	9740	9740	9740	0
54	20230714	180200	353149000	9740	9740	9740	9740	0
55	20230714	180100	353149000	9740	9740	9740	9740	0
56	20230714	180000	353149000	9740	9740	9740	9740	0
57	20230714	175900	353149000	9740	9740	9740	9740	0
58	20230714	175800	353149000	9740	9740	9740	9740	0
59	20230714	175700	353149000	9740	9740	9740	9740	0
60	20230714	175600	353149000	9740	9740	9740	9740	0
61	20230714	175500	353149000	9740	9740	9740	9740	0
62	20230714	175400	353149000	9740	9740	9740	9740	155
63	20230714	175300	353149000	9740	9740	9740	9740	0
64	20230714	175200	353149000	9740	9740	9740	9740	0
65	20230714	175100	353149000	9740	9740	9740	9740	0
66	20230714	175000	353149000	9740	9740	9740	9740	0
67	20230714	174900	353149000	9740	9740	9740	9740	0
68	20230714	174800	353149000	9740	9740	9740	9740	0
69	20230714	174700	353149000	9740	9740	9740	9740	0
70	20230714	174600	353149000	9740	9740	9740	9740	0
71	20230714	174500	353149000	9740	9740	9740	9740	0
72	20230714	174400	353149000	9740	9740	9740	9740	0
73	20230714	174300	353149000	9740	9740	9740	9740	0
74	20230714	174200	353149000	9740	9740	9740	9740	0
75	20230714	174100	353149000	9740	9740	9740	9740	0
76	20230714	174000	353149000	9740	9740	9740	9740	0
77	20230714	173900	353149000	9740	9740	9740	9740	0
78	20230714	173800	353149000	9740	9740	9740	9740	0
79	20230714	173700	353149000	9740	9740	9740	9740	0
80	20230714	173600	353149000	9740	9740	9740	9740	0
81	20230714	173500	353149000	9740	9740	9740	9740	0
82	20230714	173400	353149000	9740	9740	9740	9740	0
83	20230714	173300	353149000	9740	9740	9740	9740	0
84	20230714	173200	353149000	9740	9740	9740	9740	0
85	20230714	173100	353149000	9740	9740	9740	9740	0
86	20230714	173000	353149000	9740	9740	9740	9740	0
87	20230714	172900	353149000	9740	9740	9740	9740	0
88	20230714	172800	353149000	9740	9740	9740	9740	0
89	20230714	172700	353149000	9740	9740	9740	9740	0
90	20230714	172600	353149000	9740	9740	9740	9740	0
91	20230714	172500	353149000	9740	9740	9740	9740	0
92	20230714	172400	353149000	9740	9740	9740	9740	155
93	20230714	172300	353149000	9740	9740	9740	9740	0
94	20230714	172200	353149000	9740	9740	9740	9740	0
95	20230714	172100	353149000	9740	9740	9740	9740	0
96	20230714	172000	353149000	9740	9740	9740	9740	0
97	20230714	171900	353149000	9740	9740	9740	9740	0
98	20230714	171800	353149000	9740	9740	9740	9740	0
99	20230714	171700	353149000	9740	9740	9740	9740	0
100	20230714	171600	353149000	9740	9740	9740	9740	0
101	20230714	171500	353149000	9740	9740	9740	9740	0
102	20230714	171400	353149000	9740	9740	9740	9740	0
103	20230714	171300	353149000	9740	9740	9740	9740	0
104	20230714	171200	353149000	9740	9740	9740	9740	0
105	20230714	171100	353149000	9740	9740	9740	9740	0
106	20230714	171000	353149000	9740	9740	9740	9740	0
107	20230714	170900	353149000	9740	9740	9740	9740	0
108	20230714	170800	353149000	9740	9740	9740	9740	0
109	20230714	170700	353149000	9740	9740	9740	9740	0
110	20230714	170600	353149000	9740	9740	9740	9740	0
111	20230714	170500	353149000	9740	9740	9740	9740	0
112	20230714	170400	353149000	9740	9740	9740	9740	0
113	20230714	170300	353149000	9740	9740	9740	9740	0
114	20230714	170200	353149000	9740	9740	9740	9740	0
115	20230714	170100	353149000	9740	9740	9740	9740	0
116	20230714	170000	353149000	9740	9740	9740	9740	0
117	20230714	165900	353149000	9740	9740	9740	9740	0
118	20230714	165800	353149000	9740	9740	9740	9740	0
119	20230714	165700	353149000	9740	9740	9740	9740	0
120	20230714	165600	353149000	9740	9740	9740	9740	0
121	20230714	165500	353149000	9740	9740	9740	9740	0
122	20230714	165400	353149000	9740	9740	9740	9740	155
123	20230714	165300	353149000	9740	9740	9740	9740	0
124	20230714	165200	353149000	9740	9740	9740	9740	0
125	20230714	165100	353149000	9740	9740	9740	9740	0
126	20230714	165000	353149000	9740	9740	9740	9740	0
127	20230714	164900	353149000	9740	9740	9740	9740	0
128	20230714	164800	353149000	9740	9740	9740	9740	0
129	20230714	164700	353149000	9740	9740	9740	9740	0
130	20230714	164600	353149000	9740	9740	9740	9740	0
131	20230714	164500	353149000	9740	9740	9740	9740	0
132	20230714	164400	353149000	9740	9740	9740	9740	0
133	20230714	164300	353149000	9740	9740	9740	9740	0
134	20230714	164200	353149000	9740	9740	9740	9740	0
135	20230714	164100	353149000	9740	9740	9740	9740	0
136	20230714	164000	353149000	9740	9740	9740	9740	0
137	20230714	163900	353149000	9740	9740	9740	9740	0
138	20230714	163800	353149000	9740	9740	9740	9740	0
139	20230714	163700	353149000	9740	9740	9740	9740	0
140	20230714	163600	353149000	9740	9740	9740	9740	0
141	20230714	163500	353149000	9740	9740	9740	9740	0
142	20230714	163400	353149000	9740	9740	9740	9740	0
143	20230714	163300	353149000	9740	9740	9740	9740	0
144	20230714	163200	353149000	9740	9740	9740	9740	0
145	20230714	163100	353149000	9740	9740	9740	9740	0
146	20230714	163000	353149000	9740	9740	9740	9740	0
147	20230714	162900	353149000	9740	9740	9740	9740	0
148	20230714	162800	353149000	9740	9740	9740	9740	0
149	20230714	162700	353149000	9740	9740	9740	9740	0
150	20230714	162600	353149000	9740	9740	9740	9740	0
151	20230714	162500	353149000	9740	9740	9740	9740	0
152	20230714	162400	353149000	9740	9740	9740	9740	155
153	20230714	162300	353149000	9740	9740	9740	9740	0
154	20230714	162200	353149000	9740	9740	9740	9740	0
155	20230714	162100	353149000	9740	9740	9740	9740	0
156	20230714	162000	353149000	9740	9740	9740	9740	0
157	20230714	161900	353149000	9740	9740	9740	9740	0
158	20230714	161800	353149000	9740	9740	9740	9740	0
159	20230714	161700	353149000	9740	9740	9740	9740	0
160	20230714	161600	353149000	9740	9740	9740	9740	0
161	20230714	161500	353149000	9740	9740	9740	9740	0
162	20230714	161400	353149000	9740	9740	9740	9740	0
163	20230714	161300	353149000	9740	9740	9740	9740	0
164	20230714	161200	353149000	9740	9740	9740	9740	0
165	20230714	161100	353149000	9740	9740	9740	9740	0
166	20230714	161000	353149000	9740	9740	9740	9740	0
167	20230714	160900	353149000	9740	9740	9740	9740	0
168	20230714	160800	353149000	9740	9740	9740	9740	0
169	20230714	160700	353149000	9740	9740	9740	9740	0
170	20230714	160600	353149000	9740	9740	9740	9740	0
171	20230714	160500	353149000	9740	9740	9740	9740	0
172	20230714	160400	353149000	9740	9740	9740	9740	0
173	20230714	160300	353149000	9740	9740	9740	9740	0
174	20230714	160200	353149000	9740	9740	9740	9740	0
175	20230714	160100	353149000	9740	9740	9740	9740	0
176	20230714	160000	353149000	9740	9740	9740	9740	0
177	20230714	155900	353149000	9740	9740	9740	9740	0
178	20230714	155800	353149000	9740	9740	9740	9740	0
179	20230714	155700	353149000	9740	9740	9740	9740	0
180	20230714	155600	353149000	9740	9740	9740	9740	0
181	20230714	155500	353149000	9740	9740	9740	9740	0
182	20230714	155400	353149000	9740	9740	9740	9740	155
183	20230714	155300	353149000	9740	9740	9740	9740	0
184	20230714	155200	353149000	9740	9740	9740	9740	0
185	20230714	155100	353149000	9740	9740	9740	9740	0
186	20230714	155000	353149000	9740	9740	9740	9740	0
187	20230714	154900	353149000	9740	9740	9740	9740	0
188	20230714	154800	353149000	9740	9740	9740	9740	0
189	20230714	154700	353149000	9740	9740	9740	9740	0
190	20230714	154600	353149000	9740	9740	9740	9740	0
191	20230714	154500	353149000	9740	9740	9740	9740	0
192	20230714	154400	353149000	9740	9740	9740	9740	0
193	20230714	154300	353149000	9740	9740	9740	9740	0
194	20230714	154200	353149000	9740	9740	9740	9740	0
195	20230714	154100	353149000	9740	9740	9740	9740	0
196	20230714	154000	353149000	9740	9740	9740	9740	0
197	20230714	153900	353149000	9740	9740	9740	9740	0
198	20230714	153800	353149000	9740	9740	9740	9740	0
199	20230714	153700	353149000	9740	9740	9740	9740	0
200	20230714	153600	353149000	9740	9740	9740	9740	0
201	20230714	153500	353149000	9740	9740	9740	9740	0
202	20230714	153400	353149000	9740	9740	9740	9740	0
203	20230714	153300	353149000	9740	9740	9740	9740	0
204	20230714	153200	353149000	9740	9740	9740	9740	0
205	20230714	153100	353149000	9740	9740	9740	9740	0
206	20230714	153000	353149000	9740	9740	9740	9740	155
207	20230714	152900	351639300	9750	9750	9750	9750	0
208	20230714	152800	351639300	9750	9750	9750	9750	0
209	20230714	152700	351639300	9750	9750	9750	9750	0
210	20230714	152600	351639300	9750	9750	9750	9750	0
211	20230714	152500	351639300	9750	9750	9750	9750	0
212	20230714	152400	351639300	9750	9750	9750	9750	0
213	20230714	152300	351639300	9750	9750	9750	9750	0
214	20230714	152200	351639300	9750	9750	9750	9750	0
215	20230714	152100	351639300	9750	9750	9750	9750	0
216	20230714	152000	351639300	9750	9750	9750	9750	0
217	20230714	151900	351639300	9750	9730	9750	9730	463
218	20230714	151800	347131280	9730	9690	9730	9690	202
219	20230714	151700	345170810	9670	9670	9670	9670	37
220	20230714	151600	344813020	9680	9670	9680	9670	60
221	20230714	151500	344232620	9680	9680	9680	9680	0
222	20230714	151400	344232620	9680	9680	9680	9680	4
223	20230714	151300	344193900	9620	9650	9650	9620	153
224	20230714	151200	342720920	9660	9660	9660	9660	18
225	20230714	151100	342547040	9680	9680	9680	9680	0
226	20230714	151000	342547040	9680	9680	9680	9680	100
227	20230714	150900	341579040	9660	9660	9660	9660	0
228	20230714	150800	341579040	9660	9660	9660	9660	0
229	20230714	150700	341579040	9660	9660	9660	9660	0
230	20230714	150600	341579040	9660	9660	9660	9660	2
231	20230714	150500	341559720	9680	9700	9700	9680	3082
232	20230714	150400	311708680	9700	9700	9700	9690	923
233	20230714	150300	302756880	9690	9690	9690	9690	30
234	20230714	150200	302466180	9690	9690	9690	9690	170
235	20230714	150100	300818880	9690	9690	9690	9690	30
236	20230714	150000	300528180	9700	9700	9700	9700	0
237	20230714	145900	300528180	9700	9700	9700	9700	0
238	20230714	145800	300528180	9700	9670	9700	9670	443
239	20230714	145700	296236980	9660	9660	9660	9660	30
240	20230714	145600	295947180	9670	9670	9670	9670	0
241	20230714	145500	295947180	9670	9670	9670	9670	10
242	20230714	145400	295850480	9670	9670	9670	9670	20
243	20230714	145300	295657080	9670	9670	9670	9670	0
244	20230714	145200	295657080	9670	9650	9670	9640	114
245	20230714	145100	294557020	9680	9680	9680	9680	0
246	20230714	145000	294557020	9680	9680	9680	9680	0
247	20230714	144900	294557020	9680	9680	9680	9680	0
248	20230714	144800	294557020	9680	9680	9680	9680	0
249	20230714	144700	294557020	9680	9670	9680	9670	40
250	20230714	144600	294170120	9650	9650	9650	9650	0
251	20230714	144500	294170120	9650	9650	9650	9650	0
252	20230714	144400	294170120	9650	9650	9650	9650	0
253	20230714	144300	294170120	9650	9650	9650	9650	1
254	20230714	144200	294160470	9640	9640	9640	9640	1
255	20230714	144100	294150830	9620	9620	9620	9620	0
256	20230714	144000	294150830	9620	9630	9630	9620	110
257	20230714	143900	293091620	9630	9650	9650	9630	155
258	20230714	143800	291597970	9640	9650	9650	9640	171
259	20230714	143700	289948610	9660	9650	9660	9650	288
260	20230714	143600	287169400	9660	9660	9660	9660	1
261	20230714	143500	287159740	9660	9660	9660	9660	0
262	20230714	143400	287159740	9660	9660	9660	9660	0
263	20230714	143300	287159740	9660	9650	9660	9650	386
264	20230714	143200	283434560	9650	9650	9650	9650	0
265	20230714	143100	283434560	9650	9650	9650	9650	61
266	20230714	143000	282845910	9650	9650	9650	9650	2
267	20230714	142900	282826610	9650	9650	9650	9650	0
268	20230714	142800	282826610	9650	9650	9650	9650	56
269	20230714	142700	282286210	9650	9650	9650	9650	46
270	20230714	142600	281842310	9650	9650	9650	9650	0
271	20230714	142500	281842310	9650	9650	9650	9650	6
272	20230714	142400	281784410	9650	9650	9650	9650	0
273	20230714	142300	281784410	9650	9650	9650	9650	85
274	20230714	142200	280964160	9650	9660	9660	9650	914
275	20230714	142100	272143590	9680	9680	9680	9680	0
276	20230714	142000	272143590	9680	9680	9680	9680	5
277	20230714	141900	272095190	9660	9660	9660	9660	2
278	20230714	141800	272075870	9650	9650	9650	9650	0
279	20230714	141700	272075870	9650	9650	9650	9650	0
280	20230714	141600	272075870	9650	9650	9650	9650	0
281	20230714	141500	272075870	9650	9650	9650	9650	0
282	20230714	141400	272075870	9650	9650	9650	9650	0
283	20230714	141300	272075870	9650	9650	9650	9650	0
284	20230714	141200	272075870	9650	9650	9650	9650	0
285	20230714	141100	272075870	9650	9650	9650	9650	4
286	20230714	141000	272037270	9670	9670	9670	9670	0
287	20230714	140900	272037270	9670	9670	9670	9670	500
288	20230714	140800	267202270	9680	9680	9680	9680	0
289	20230714	140700	267202270	9680	9680	9680	9680	0
290	20230714	140600	267202270	9680	9680	9680	9680	500
291	20230714	140500	262362270	9690	9690	9690	9690	281
292	20230714	140400	259639380	9690	9690	9690	9690	0
293	20230714	140300	259639380	9690	9700	9700	9690	566
294	20230714	140200	254151570	9700	9700	9700	9700	0
295	20230714	140100	254151570	9700	9700	9700	9700	0
296	20230714	140000	254151570	9700	9700	9700	9700	0
297	20230714	135900	254151570	9700	9700	9700	9700	1
298	20230714	135800	254141870	9690	9700	9700	9690	212
299	20230714	135700	252085510	9700	9710	9710	9700	212
300	20230714	135600	250028530	9710	9710	9710	9710	2
301	20230714	135500	250009110	9710	9710	9710	9710	250
302	20230714	135400	247581610	9700	9690	9730	9690	1407
303	20230714	135300	233929630	9690	9690	9690	9690	36
304	20230714	135200	233580790	9680	9680	9680	9680	0
305	20230714	135100	233580790	9680	9680	9680	9680	0
306	20230714	135000	233580790	9680	9680	9680	9680	0
307	20230714	134900	233580790	9680	9680	9680	9680	221
308	20230714	134800	231441510	9660	9660	9660	9660	0
309	20230714	134700	231441510	9660	9680	9680	9660	181
310	20230714	134600	229689470	9680	9680	9680	9680	405
311	20230714	134500	225769070	9670	9670	9670	9670	0
312	20230714	134400	225769070	9670	9650	9670	9650	578
313	20230714	134300	220182600	9650	9650	9650	9650	5
314	20230714	134200	220134350	9650	9650	9650	9650	4
315	20230714	134100	220095750	9630	9630	9630	9630	693
316	20230714	134000	213422160	9630	9630	9630	9630	100
317	20230714	133900	212459160	9630	9630	9630	9630	0
318	20230714	133800	212459160	9630	9630	9630	9630	0
319	20230714	133700	212459160	9630	9630	9630	9630	50
320	20230714	133600	211977660	9650	9650	9650	9650	0
321	20230714	133500	211977660	9650	9650	9650	9650	0
322	20230714	133400	211977660	9650	9650	9650	9650	200
323	20230714	133300	210047660	9660	9660	9660	9660	0
324	20230714	133200	210047660	9660	9650	9660	9650	100
325	20230714	133100	209082010	9650	9650	9650	9650	1
326	20230714	133000	209072360	9650	9650	9650	9650	151
327	20230714	132900	207615210	9630	9630	9630	9630	1001
328	20230714	132800	197975580	9650	9650	9650	9650	0
329	20230714	132700	197975580	9650	9650	9650	9650	4
330	20230714	132600	197936980	9640	9640	9640	9640	93
331	20230714	132500	197040460	9640	9640	9640	9640	0
332	20230714	132400	197040460	9640	9640	9640	9640	0
333	20230714	132300	197040460	9640	9640	9640	9640	0
334	20230714	132200	197040460	9640	9640	9640	9640	5
335	20230714	132100	196992260	9640	9640	9640	9640	1
336	20230714	132000	196982620	9630	9630	9630	9630	20
337	20230714	131900	196790020	9630	9630	9630	9630	104
338	20230714	131800	195788500	9630	9630	9630	9630	0
339	20230714	131700	195788500	9630	9630	9630	9630	0
340	20230714	131600	195788500	9630	9630	9630	9630	0
341	20230714	131500	195788500	9630	9630	9630	9630	0
342	20230714	131400	195788500	9630	9630	9630	9630	0
343	20230714	131300	195788500	9630	9630	9630	9630	0
344	20230714	131200	195788500	9630	9630	9630	9630	1
345	20230714	131100	195778870	9630	9630	9630	9630	29
346	20230714	131000	195499600	9600	9600	9600	9600	152
347	20230714	130900	194040400	9640	9640	9640	9640	0
348	20230714	130800	194040400	9640	9640	9640	9640	0
349	20230714	130700	194040400	9640	9640	9640	9640	0
350	20230714	130600	194040400	9640	9640	9640	9640	0
351	20230714	130500	194040400	9640	9640	9640	9640	0
352	20230714	130400	194040400	9640	9640	9640	9640	0
353	20230714	130300	194040400	9640	9610	9640	9600	171
354	20230714	130200	192398750	9650	9640	9650	9640	11
355	20230714	130100	192292700	9640	9640	9640	9640	20
356	20230714	130000	192099900	9620	9620	9620	9620	30
357	20230714	125900	191811300	9620	9620	9620	9620	0
358	20230714	125800	191811300	9620	9600	9620	9600	32
359	20230714	125700	191504060	9600	9600	9600	9600	5
360	20230714	125600	191456060	9610	9610	9610	9610	0
361	20230714	125500	191456060	9610	9610	9610	9610	0
362	20230714	125400	191456060	9610	9610	9610	9610	0
363	20230714	125300	191456060	9610	9610	9610	9610	6
364	20230714	125200	191398400	9620	9620	9620	9620	4
365	20230714	125100	191359920	9620	9620	9620	9620	0
366	20230714	125000	191359920	9620	9620	9620	9620	0
367	20230714	124900	191359920	9620	9620	9620	9620	0
368	20230714	124800	191359920	9620	9620	9620	9620	1
369	20230714	124700	191350300	9610	9610	9610	9610	0
370	20230714	124600	191350300	9610	9610	9610	9610	0
371	20230714	124500	191350300	9610	9610	9610	9610	0
372	20230714	124400	191350300	9610	9610	9610	9610	0
373	20230714	124300	191350300	9610	9610	9610	9610	41
374	20230714	124200	190956290	9610	9610	9610	9610	0
375	20230714	124100	190956290	9610	9630	9630	9610	103
376	20230714	124000	189966430	9630	9630	9630	9630	0
377	20230714	123900	189966430	9630	9630	9630	9630	2
378	20230714	123800	189947170	9630	9630	9630	9630	4
379	20230714	123700	189908650	9630	9630	9630	9630	4
380	20230714	123600	189870130	9620	9620	9620	9620	3
381	20230714	123500	189841270	9640	9640	9640	9640	1
382	20230714	123400	189831630	9630	9640	9640	9630	18
383	20230714	123300	189658120	9620	9620	9620	9620	0
384	20230714	123200	189658120	9620	9620	9620	9620	5
385	20230714	123100	189610020	9620	9620	9620	9620	0
386	20230714	123000	189610020	9620	9620	9620	9620	230
387	20230714	122900	187397420	9570	9610	9610	9570	102
388	20230714	122800	186420940	9620	9620	9620	9620	5
389	20230714	122700	186372840	9620	9620	9620	9620	3
390	20230714	122600	186343980	9610	9610	9610	9610	0
391	20230714	122500	186343980	9610	9610	9610	9610	1
392	20230714	122400	186334370	9600	9600	9600	9600	0
393	20230714	122300	186334370	9600	9600	9600	9600	1
394	20230714	122200	186324770	9600	9620	9620	9600	14
395	20230714	122100	186190160	9620	9620	9620	9620	2
396	20230714	122000	186170920	9620	9620	9620	9620	0
397	20230714	121900	186170920	9620	9620	9620	9620	15
398	20230714	121800	186026620	9610	9610	9610	9610	0
399	20230714	121700	186026620	9610	9610	9610	9610	10
400	20230714	121600	185930520	9590	9590	9590	9590	0
401	20230714	121500	185930520	9590	9590	9590	9590	0
402	20230714	121400	185930520	9590	9590	9590	9590	1
403	20230714	121300	185920930	9580	9580	9580	9580	0
404	20230714	121200	185920930	9580	9580	9580	9580	0
405	20230714	121100	185920930	9580	9580	9580	9580	0
406	20230714	121000	185920930	9580	9580	9580	9580	0
407	20230714	120900	185920930	9580	9580	9580	9580	3
408	20230714	120800	185892190	9580	9580	9580	9580	0
409	20230714	120700	185892190	9580	9580	9580	9580	0
410	20230714	120600	185892190	9580	9580	9580	9580	22
411	20230714	120500	185681430	9580	9580	9580	9580	1
412	20230714	120400	185671850	9570	9570	9570	9570	0
413	20230714	120300	185671850	9570	9570	9570	9570	1
414	20230714	120200	185662280	9560	9560	9560	9560	0
415	20230714	120100	185662280	9560	9560	9560	9560	0
416	20230714	120000	185662280	9560	9570	9570	9560	368
417	20230714	115900	182143730	9570	9570	9570	9570	53
418	20230714	115800	181636520	9580	9580	9580	9580	0
419	20230714	115700	181636520	9580	9580	9580	9580	107
420	20230714	115600	180611460	9580	9580	9580	9580	106
421	20230714	115500	179595980	9580	9580	9580	9580	2
422	20230714	115400	179576820	9580	9580	9580	9580	2
423	20230714	115300	179557660	9600	9600	9600	9600	1
424	20230714	115200	179548060	9570	9570	9570	9570	0
425	20230714	115100	179548060	9570	9570	9570	9570	65
426	20230714	115000	178926010	9570	9570	9570	9570	29
427	20230714	114900	178648480	9560	9560	9560	9560	0
428	20230714	114800	178648480	9560	9560	9560	9560	10
429	20230714	114700	178552880	9560	9560	9560	9560	1044
430	20230714	114600	168572240	9570	9570	9570	9570	37
431	20230714	114500	168218150	9570	9570	9570	9570	204
432	20230714	114400	166265870	9570	9570	9570	9570	208
433	20230714	114300	164275310	9570	9580	9580	9570	150
434	20230714	114200	162839760	9570	9570	9570	9570	0
435	20230714	114100	162839760	9570	9600	9600	9570	231
436	20230714	114000	160627740	9590	9590	9590	9590	0
437	20230714	113900	160627740	9590	9590	9590	9590	0
438	20230714	113800	160627740	9590	9590	9590	9590	0
439	20230714	113700	160627740	9590	9590	9590	9590	0
440	20230714	113600	160627740	9590	9590	9590	9590	0
441	20230714	113500	160627740	9590	9590	9590	9590	0
442	20230714	113400	160627740	9590	9590	9590	9590	0
443	20230714	113300	160627740	9590	9590	9590	9590	6
444	20230714	113200	160570200	9590	9590	9590	9590	0
445	20230714	113100	160570200	9590	9590	9590	9590	0
446	20230714	113000	160570200	9590	9580	9590	9580	204
447	20230714	112900	158615000	9590	9590	9590	9590	7
448	20230714	112800	158547870	9580	9580	9580	9580	0
449	20230714	112700	158547870	9580	9580	9580	9580	0
450	20230714	112600	158547870	9580	9580	9580	9580	1
451	20230714	112500	158538290	9580	9580	9580	9580	0
452	20230714	112400	158538290	9580	9580	9580	9580	4
453	20230714	112300	158499970	9580	9580	9580	9580	3
454	20230714	112200	158471230	9580	9580	9580	9580	0
455	20230714	112100	158471230	9580	9580	9580	9580	504
456	20230714	112000	153642910	9580	9580	9580	9580	100
457	20230714	111900	152684910	9590	9630	9630	9590	28
458	20230714	111800	152416290	9640	9640	9640	9640	0
459	20230714	111700	152416290	9640	9640	9640	9640	0
460	20230714	111600	152416290	9640	9640	9640	9640	0
461	20230714	111500	152416290	9640	9640	9640	9640	0
462	20230714	111400	152416290	9640	9640	9640	9640	0
463	20230714	111300	152416290	9640	9640	9640	9640	0
464	20230714	111200	152416290	9640	9640	9640	9640	0
465	20230714	111100	152416290	9640	9640	9640	9640	0
466	20230714	111000	152416290	9640	9640	9640	9640	1
467	20230714	110900	152406650	9650	9650	9650	9650	0
468	20230714	110800	152406650	9650	9650	9650	9650	0
469	20230714	110700	152406650	9650	9640	9650	9630	12
470	20230714	110600	152291060	9630	9630	9630	9630	30
471	20230714	110500	152002160	9630	9630	9630	9630	0
472	20230714	110400	152002160	9630	9630	9630	9630	0
473	20230714	110300	152002160	9630	9630	9630	9630	0
474	20230714	110200	152002160	9630	9630	9630	9630	0
475	20230714	110100	152002160	9630	9620	9650	9620	50
476	20230714	110000	151519900	9620	9620	9620	9620	45
477	20230714	105900	151087000	9560	9560	9560	9560	0
478	20230714	105800	151087000	9560	9560	9560	9560	0
479	20230714	105700	151087000	9560	9560	9560	9560	0
480	20230714	105600	151087000	9560	9560	9560	9560	0
481	20230714	105500	151087000	9560	9560	9560	9560	0
482	20230714	105400	151087000	9560	9560	9560	9560	0
483	20230714	105300	151087000	9560	9560	9560	9560	0
484	20230714	105200	151087000	9560	9560	9560	9560	0
485	20230714	105100	151087000	9560	9620	9620	9560	501
486	20230714	105000	146291440	9560	9560	9560	9560	0
487	20230714	104900	146291440	9560	9560	9560	9560	0
488	20230714	104800	146291440	9560	9580	9580	9560	252
489	20230714	104700	143879400	9570	9570	9570	9570	0
490	20230714	104600	143879400	9570	9570	9570	9570	0
491	20230714	104500	143879400	9570	9570	9570	9570	0
492	20230714	104400	143879400	9570	9570	9570	9570	0
493	20230714	104300	143879400	9570	9570	9570	9570	0
494	20230714	104200	143879400	9570	9570	9570	9570	0
495	20230714	104100	143879400	9570	9570	9570	9570	0
496	20230714	104000	143879400	9570	9570	9570	9570	0
497	20230714	103900	143879400	9570	9570	9570	9570	40
498	20230714	103800	143496600	9570	9570	9570	9570	103
499	20230714	103700	142510890	9580	9580	9580	9580	0
500	20230714	103600	142510890	9580	9580	9580	9580	0
501	20230714	103500	142510890	9580	9580	9580	9580	219
502	20230714	103400	140412870	9580	9580	9580	9580	0
503	20230714	103300	140412870	9580	9580	9580	9580	0
504	20230714	103200	140412870	9580	9580	9580	9580	0
505	20230714	103100	140412870	9580	9580	9580	9580	0
506	20230714	103000	140412870	9580	9580	9580	9580	0
507	20230714	102900	140412870	9580	9580	9580	9580	0
508	20230714	102800	140412870	9580	9580	9580	9580	0
509	20230714	102700	140412870	9580	9580	9580	9580	0
510	20230714	102600	140412870	9580	9580	9580	9580	1
511	20230714	102500	140403290	9620	9620	9620	9620	0
512	20230714	102400	140403290	9620	9620	9620	9620	2
513	20230714	102300	140384050	9610	9610	9610	9610	1
514	20230714	102200	140374440	9610	9610	9610	9610	1
515	20230714	102100	140364830	9600	9600	9600	9600	0
516	20230714	102000	140364830	9600	9590	9600	9590	624
517	20230714	101900	134380660	9580	9580	9580	9580	260
518	20230714	101800	131889860	9580	9580	9580	9580	55
519	20230714	101700	131362960	9560	9560	9560	9560	60
520	20230714	101600	130789360	9560	9560	9560	9560	0
521	20230714	101500	130789360	9560	9560	9560	9560	0
522	20230714	101400	130789360	9560	9560	9560	9560	0
523	20230714	101300	130789360	9560	9560	9560	9560	35
524	20230714	101200	130454760	9570	9570	9570	9570	114
525	20230714	101100	129363780	9570	9570	9570	9570	117
526	20230714	101000	128244090	9570	9580	9580	9570	228
527	20230714	100900	126059890	9580	9580	9580	9580	31
528	20230714	100800	125762910	9570	9570	9570	9570	0
529	20230714	100700	125762910	9570	9570	9570	9570	0
530	20230714	100600	125762910	9570	9550	9570	9550	513
531	20230714	100500	120853780	9550	9550	9550	9550	0
532	20230714	100400	120853780	9550	9550	9550	9550	177
533	20230714	100300	119163430	9520	9530	9530	9520	354
534	20230714	100200	115792980	9550	9550	9550	9550	0
535	20230714	100100	115792980	9550	9550	9550	9550	0
536	20230714	100000	115792980	9550	9550	9550	9550	0
537	20230714	095900	115792980	9550	9550	9550	9550	3
538	20230714	095800	115764330	9570	9570	9570	9570	0
539	20230714	095700	115764330	9570	9570	9570	9570	0
540	20230714	095600	115764330	9570	9570	9570	9570	0
541	20230714	095500	115764330	9570	9570	9570	9570	0
542	20230714	095400	115764330	9570	9570	9570	9570	0
543	20230714	095300	115764330	9570	9570	9570	9570	2
544	20230714	095200	115745190	9520	9520	9520	9520	11
545	20230714	095100	115640470	9510	9530	9540	9510	2411
546	20230714	095000	92688150	9540	9540	9540	9540	310
547	20230714	094900	89730750	9530	9540	9540	9530	201
548	20230714	094800	87815210	9530	9540	9540	9530	244
549	20230714	094700	85487460	9540	9550	9550	9540	323
550	20230714	094600	82405150	9570	9570	9570	9570	1
551	20230714	094500	82395580	9570	9550	9570	9540	163
552	20230714	094400	80838060	9550	9550	9550	9550	70
553	20230714	094300	80169560	9550	9550	9550	9550	21
554	20230714	094200	79969010	9560	9560	9560	9560	80
555	20230714	094100	79204210	9570	9570	9570	9570	128
556	20230714	094000	77979250	9540	9540	9540	9540	0
557	20230714	093900	77979250	9540	9550	9550	9540	487
558	20230714	093800	73332770	9550	9590	9590	9550	1285
559	20230714	093700	61047640	9590	9590	9590	9590	11
560	20230714	093600	60942150	9600	9590	9600	9590	31
561	20230714	093500	60644660	9600	9590	9600	9590	2
562	20230714	093400	60625470	9580	9640	9640	9580	399
563	20230714	093300	56799820	9640	9640	9650	9600	51
564	20230714	093200	56310060	9640	9600	9640	9600	135
565	20230714	093100	55013940	9650	9670	9670	9610	256
566	20230714	093000	52548020	9670	9670	9670	9670	1
567	20230714	092900	52538350	9680	9680	9680	9680	0
568	20230714	092800	52538350	9680	9680	9680	9680	0
569	20230714	092700	52538350	9680	9680	9680	9680	1
570	20230714	092600	52528670	9620	9620	9620	9620	75
571	20230714	092500	51807170	9620	9620	9620	9620	1
572	20230714	092400	51797550	9620	9620	9620	9620	250
573	20230714	092300	49392550	9620	9620	9620	9620	1
574	20230714	092200	49382930	9580	9590	9590	9560	2080
575	20230714	092100	29460060	9590	9600	9600	9590	600
576	20230714	092000	23700300	9600	9610	9640	9600	81
577	20230714	091900	22921600	9640	9640	9640	9640	1
578	20230714	091800	22911960	9640	9610	9640	9610	301
579	20230714	091700	20019260	9640	9620	9640	9620	101
580	20230714	091600	19047620	9620	9620	9620	9620	1
581	20230714	091500	19038000	9610	9640	9640	9610	627
582	20230714	091400	13005750	9710	9710	9710	9710	0
583	20230714	091300	13005750	9710	9710	9710	9710	106
584	20230714	091200	11976490	9710	9710	9710	9710	15
585	20230714	091100	11830840	9710	9710	9710	9710	0
586	20230714	091000	11830840	9710	9710	9710	9710	2
587	20230714	090900	11811420	9690	9690	9690	9690	0
588	20230714	090800	11811420	9690	9700	9700	9690	16
589	20230714	090700	11656280	9650	9670	9760	9650	443
590	20230714	090600	7375620	9800	9740	9800	9740	89
591	20230714	090500	6506310	9670	9650	9670	9640	37
592	20230714	090400	6148780	9650	9650	9650	9650	1
593	20230714	090300	6139130	9650	9650	9650	9650	21
594	20230714	090200	5936480	9660	9670	9670	9650	87
595	20230714	090100	5096530	9660	9690	9690	9660	400
596	20230714	090000	1230300	9710	9770	9770	9710	126