KissMeData/033560/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	191100	212627535	3930	3930	3930	3930	32
3	20230714	191000	212627535	3930	3930	3930	3930	0
4	20230714	190900	212627535	3930	3930	3930	3930	0
5	20230714	190800	212627535	3930	3930	3930	3930	0
6	20230714	190700	212627535	3930	3930	3930	3930	0
7	20230714	190600	212627535	3930	3930	3930	3930	0
8	20230714	190500	212627535	3930	3930	3930	3930	0
9	20230714	190400	212627535	3930	3930	3930	3930	0
10	20230714	190300	212627535	3930	3930	3930	3930	0
11	20230714	190200	212627535	3930	3930	3930	3930	0
12	20230714	190100	212627535	3930	3930	3930	3930	0
13	20230714	190000	212627535	3930	3930	3930	3930	0
14	20230714	185900	212627535	3930	3930	3930	3930	0
15	20230714	185800	212627535	3930	3930	3930	3930	0
16	20230714	185700	212627535	3930	3930	3930	3930	0
17	20230714	185600	212627535	3930	3930	3930	3930	0
18	20230714	185500	212627535	3930	3930	3930	3930	0
19	20230714	185400	212627535	3930	3930	3930	3930	0
20	20230714	185300	212627535	3930	3930	3930	3930	0
21	20230714	185200	212627535	3930	3930	3930	3930	0
22	20230714	185100	212627535	3930	3930	3930	3930	0
23	20230714	185000	212627535	3930	3930	3930	3930	0
24	20230714	184900	212627535	3930	3930	3930	3930	0
25	20230714	184800	212627535	3930	3930	3930	3930	0
26	20230714	184700	212627535	3930	3930	3930	3930	0
27	20230714	184600	212627535	3930	3930	3930	3930	0
28	20230714	184500	212627535	3930	3930	3930	3930	0
29	20230714	184400	212627535	3930	3930	3930	3930	0
30	20230714	184300	212627535	3930	3930	3930	3930	0
31	20230714	184200	212627535	3930	3930	3930	3930	0
32	20230714	184100	212627535	3930	3930	3930	3930	32
33	20230714	184000	212627535	3930	3930	3930	3930	0
34	20230714	183900	212627535	3930	3930	3930	3930	0
35	20230714	183800	212627535	3930	3930	3930	3930	0
36	20230714	183700	212627535	3930	3930	3930	3930	0
37	20230714	183600	212627535	3930	3930	3930	3930	0
38	20230714	183500	212627535	3930	3930	3930	3930	0
39	20230714	183400	212627535	3930	3930	3930	3930	0
40	20230714	183300	212627535	3930	3930	3930	3930	0
41	20230714	183200	212627535	3930	3930	3930	3930	0
42	20230714	183100	212627535	3930	3930	3930	3930	0
43	20230714	183000	212627535	3930	3930	3930	3930	0
44	20230714	182900	212627535	3930	3930	3930	3930	0
45	20230714	182800	212627535	3930	3930	3930	3930	0
46	20230714	182700	212627535	3930	3930	3930	3930	0
47	20230714	182600	212627535	3930	3930	3930	3930	0
48	20230714	182500	212627535	3930	3930	3930	3930	0
49	20230714	182400	212627535	3930	3930	3930	3930	0
50	20230714	182300	212627535	3930	3930	3930	3930	0
51	20230714	182200	212627535	3930	3930	3930	3930	0
52	20230714	182100	212627535	3930	3930	3930	3930	0
53	20230714	182000	212627535	3930	3930	3930	3930	0
54	20230714	181900	212627535	3930	3930	3930	3930	0
55	20230714	181800	212627535	3930	3930	3930	3930	0
56	20230714	181700	212627535	3930	3930	3930	3930	0
57	20230714	181600	212627535	3930	3930	3930	3930	0
58	20230714	181500	212627535	3930	3930	3930	3930	0
59	20230714	181400	212627535	3930	3930	3930	3930	0
60	20230714	181300	212627535	3930	3930	3930	3930	0
61	20230714	181200	212627535	3930	3930	3930	3930	0
62	20230714	181100	212627535	3930	3930	3930	3930	32
63	20230714	181000	212627535	3930	3930	3930	3930	0
64	20230714	180900	212627535	3930	3930	3930	3930	0
65	20230714	180800	212627535	3930	3930	3930	3930	0
66	20230714	180700	212627535	3930	3930	3930	3930	0
67	20230714	180600	212627535	3930	3930	3930	3930	0
68	20230714	180500	212627535	3930	3930	3930	3930	0
69	20230714	180400	212627535	3930	3930	3930	3930	0
70	20230714	180300	212627535	3930	3930	3930	3930	0
71	20230714	180200	212627535	3930	3930	3930	3930	0
72	20230714	180100	212627535	3930	3930	3930	3930	0
73	20230714	180000	212627535	3930	3930	3930	3930	0
74	20230714	175900	212627535	3930	3930	3930	3930	0
75	20230714	175800	212627535	3930	3930	3930	3930	0
76	20230714	175700	212627535	3930	3930	3930	3930	0
77	20230714	175600	212627535	3930	3930	3930	3930	0
78	20230714	175500	212627535	3930	3930	3930	3930	0
79	20230714	175400	212627535	3930	3930	3930	3930	0
80	20230714	175300	212627535	3930	3930	3930	3930	0
81	20230714	175200	212627535	3930	3930	3930	3930	0
82	20230714	175100	212627535	3930	3930	3930	3930	0
83	20230714	175000	212627535	3930	3930	3930	3930	0
84	20230714	174900	212627535	3930	3930	3930	3930	0
85	20230714	174800	212627535	3930	3930	3930	3930	0
86	20230714	174700	212627535	3930	3930	3930	3930	0
87	20230714	174600	212627535	3930	3930	3930	3930	0
88	20230714	174500	212627535	3930	3930	3930	3930	0
89	20230714	174400	212627535	3930	3930	3930	3930	0
90	20230714	174300	212627535	3930	3930	3930	3930	0
91	20230714	174200	212627535	3930	3930	3930	3930	0
92	20230714	174100	212627535	3930	3930	3930	3930	32
93	20230714	174000	212627535	3930	3930	3930	3930	0
94	20230714	173900	212627535	3930	3930	3930	3930	0
95	20230714	173800	212627535	3930	3930	3930	3930	0
96	20230714	173700	212627535	3930	3930	3930	3930	0
97	20230714	173600	212627535	3930	3930	3930	3930	0
98	20230714	173500	212627535	3930	3930	3930	3930	0
99	20230714	173400	212627535	3930	3930	3930	3930	0
100	20230714	173300	212627535	3930	3930	3930	3930	0
101	20230714	173200	212627535	3930	3930	3930	3930	0
102	20230714	173100	212627535	3930	3930	3930	3930	0
103	20230714	173000	212627535	3930	3930	3930	3930	0
104	20230714	172900	212627535	3930	3930	3930	3930	0
105	20230714	172800	212627535	3930	3930	3930	3930	0
106	20230714	172700	212627535	3930	3930	3930	3930	0
107	20230714	172600	212627535	3930	3930	3930	3930	0
108	20230714	172500	212627535	3930	3930	3930	3930	0
109	20230714	172400	212627535	3930	3930	3930	3930	0
110	20230714	172300	212627535	3930	3930	3930	3930	0
111	20230714	172200	212627535	3930	3930	3930	3930	0
112	20230714	172100	212627535	3930	3930	3930	3930	0
113	20230714	172000	212627535	3930	3930	3930	3930	0
114	20230714	171900	212627535	3930	3930	3930	3930	0
115	20230714	171800	212627535	3930	3930	3930	3930	0
116	20230714	171700	212627535	3930	3930	3930	3930	0
117	20230714	171600	212627535	3930	3930	3930	3930	0
118	20230714	171500	212627535	3930	3930	3930	3930	0
119	20230714	171400	212627535	3930	3930	3930	3930	0
120	20230714	171300	212627535	3930	3930	3930	3930	0
121	20230714	171200	212627535	3930	3930	3930	3930	0
122	20230714	171100	212627535	3930	3930	3930	3930	32
123	20230714	171000	212627535	3930	3930	3930	3930	0
124	20230714	170900	212627535	3930	3930	3930	3930	0
125	20230714	170800	212627535	3930	3930	3930	3930	0
126	20230714	170700	212627535	3930	3930	3930	3930	0
127	20230714	170600	212627535	3930	3930	3930	3930	0
128	20230714	170500	212627535	3930	3930	3930	3930	0
129	20230714	170400	212627535	3930	3930	3930	3930	0
130	20230714	170300	212627535	3930	3930	3930	3930	0
131	20230714	170200	212627535	3930	3930	3930	3930	0
132	20230714	170100	212627535	3930	3930	3930	3930	0
133	20230714	170000	212627535	3930	3930	3930	3930	0
134	20230714	165900	212627535	3930	3930	3930	3930	0
135	20230714	165800	212627535	3930	3930	3930	3930	0
136	20230714	165700	212627535	3930	3930	3930	3930	0
137	20230714	165600	212627535	3930	3930	3930	3930	0
138	20230714	165500	212627535	3930	3930	3930	3930	0
139	20230714	165400	212627535	3930	3930	3930	3930	0
140	20230714	165300	212627535	3930	3930	3930	3930	0
141	20230714	165200	212627535	3930	3930	3930	3930	0
142	20230714	165100	212627535	3930	3930	3930	3930	0
143	20230714	165000	212627535	3930	3930	3930	3930	0
144	20230714	164900	212627535	3930	3930	3930	3930	0
145	20230714	164800	212627535	3930	3930	3930	3930	0
146	20230714	164700	212627535	3930	3930	3930	3930	0
147	20230714	164600	212627535	3930	3930	3930	3930	0
148	20230714	164500	212627535	3930	3930	3930	3930	0
149	20230714	164400	212627535	3930	3930	3930	3930	0
150	20230714	164300	212627535	3930	3930	3930	3930	0
151	20230714	164200	212627535	3930	3930	3930	3930	0
152	20230714	164100	212627535	3930	3930	3930	3930	32
153	20230714	164000	212627535	3930	3930	3930	3930	0
154	20230714	163900	212627535	3930	3930	3930	3930	0
155	20230714	163800	212627535	3930	3930	3930	3930	0
156	20230714	163700	212627535	3930	3930	3930	3930	0
157	20230714	163600	212627535	3930	3930	3930	3930	0
158	20230714	163500	212627535	3930	3930	3930	3930	0
159	20230714	163400	212627535	3930	3930	3930	3930	0
160	20230714	163300	212627535	3930	3930	3930	3930	0
161	20230714	163200	212627535	3930	3930	3930	3930	0
162	20230714	163100	212627535	3930	3930	3930	3930	0
163	20230714	163000	212627535	3930	3930	3930	3930	0
164	20230714	162900	212627535	3930	3930	3930	3930	0
165	20230714	162800	212627535	3930	3930	3930	3930	0
166	20230714	162700	212627535	3930	3930	3930	3930	0
167	20230714	162600	212627535	3930	3930	3930	3930	0
168	20230714	162500	212627535	3930	3930	3930	3930	0
169	20230714	162400	212627535	3930	3930	3930	3930	0
170	20230714	162300	212627535	3930	3930	3930	3930	0
171	20230714	162200	212627535	3930	3930	3930	3930	0
172	20230714	162100	212627535	3930	3930	3930	3930	0
173	20230714	162000	212627535	3930	3930	3930	3930	0
174	20230714	161900	212627535	3930	3930	3930	3930	0
175	20230714	161800	212627535	3930	3930	3930	3930	0
176	20230714	161700	212627535	3930	3930	3930	3930	0
177	20230714	161600	212627535	3930	3930	3930	3930	0
178	20230714	161500	212627535	3930	3930	3930	3930	0
179	20230714	161400	212627535	3930	3930	3930	3930	0
180	20230714	161300	212627535	3930	3930	3930	3930	0
181	20230714	161200	212627535	3930	3930	3930	3930	0
182	20230714	161100	212627535	3930	3930	3930	3930	32
183	20230714	161000	212627535	3930	3930	3930	3930	0
184	20230714	160900	212627535	3930	3930	3930	3930	0
185	20230714	160800	212627535	3930	3930	3930	3930	0
186	20230714	160700	212627535	3930	3930	3930	3930	0
187	20230714	160600	212627535	3930	3930	3930	3930	0
188	20230714	160500	212627535	3930	3930	3930	3930	0
189	20230714	160400	212627535	3930	3930	3930	3930	0
190	20230714	160300	212627535	3930	3930	3930	3930	0
191	20230714	160200	212627535	3930	3930	3930	3930	0
192	20230714	160100	212627535	3930	3930	3930	3930	0
193	20230714	160000	212627535	3930	3930	3930	3930	0
194	20230714	155900	212627535	3930	3930	3930	3930	0
195	20230714	155800	212627535	3930	3930	3930	3930	0
196	20230714	155700	212627535	3930	3930	3930	3930	0
197	20230714	155600	212627535	3930	3930	3930	3930	0
198	20230714	155500	212627535	3930	3930	3930	3930	0
199	20230714	155400	212627535	3930	3930	3930	3930	0
200	20230714	155300	212627535	3930	3930	3930	3930	0
201	20230714	155200	212627535	3930	3930	3930	3930	0
202	20230714	155100	212627535	3930	3930	3930	3930	0
203	20230714	155000	212627535	3930	3930	3930	3930	0
204	20230714	154900	212627535	3930	3930	3930	3930	0
205	20230714	154800	212627535	3930	3930	3930	3930	0
206	20230714	154700	212627535	3930	3930	3930	3930	0
207	20230714	154600	212627535	3930	3930	3930	3930	0
208	20230714	154500	212627535	3930	3930	3930	3930	0
209	20230714	154400	212627535	3930	3930	3930	3930	0
210	20230714	154300	212627535	3930	3930	3930	3930	0
211	20230714	154200	212627535	3930	3930	3930	3930	0
212	20230714	154100	212627535	3930	3930	3930	3930	32
213	20230714	154000	212627535	3930	3930	3930	3930	0
214	20230714	153900	212627535	3930	3930	3930	3930	0
215	20230714	153800	212627535	3930	3930	3930	3930	0
216	20230714	153700	212627535	3930	3930	3930	3930	0
217	20230714	153600	212627535	3930	3930	3930	3930	0
218	20230714	153500	212627535	3930	3930	3930	3930	0
219	20230714	153400	212627535	3930	3930	3930	3930	0
220	20230714	153300	212627535	3930	3930	3930	3930	0
221	20230714	153200	212627535	3930	3930	3930	3930	0
222	20230714	153100	212627535	3930	3930	3930	3930	0
223	20230714	153000	212627535	3930	3930	3930	3930	32
224	20230714	152900	212501775	3915	3915	3915	3915	0
225	20230714	152800	212501775	3915	3915	3915	3915	0
226	20230714	152700	212501775	3915	3915	3915	3915	0
227	20230714	152600	212501775	3915	3915	3915	3915	0
228	20230714	152500	212501775	3915	3915	3915	3915	0
229	20230714	152400	212501775	3915	3915	3915	3915	0
230	20230714	152300	212501775	3915	3915	3915	3915	0
231	20230714	152200	212501775	3915	3915	3915	3915	0
232	20230714	152100	212501775	3915	3915	3915	3915	0
233	20230714	152000	212501775	3915	3915	3915	3915	0
234	20230714	151900	212501775	3915	3915	3915	3915	0
235	20230714	151800	212501775	3915	3915	3915	3915	953
236	20230714	151700	208770780	3915	3915	3915	3915	0
237	20230714	151600	208770780	3915	3915	3915	3915	28
238	20230714	151500	208661160	3915	3915	3915	3915	5
239	20230714	151400	208641585	3915	3915	3920	3915	101
240	20230714	151300	208246100	3915	3915	3915	3915	286
241	20230714	151200	207126410	3915	3920	3920	3915	130
242	20230714	151100	206617390	3920	3920	3920	3920	0
243	20230714	151000	206617390	3920	3920	3920	3920	250
244	20230714	150900	205637390	3915	3920	3920	3915	150
245	20230714	150800	205049565	3930	3930	3930	3930	0
246	20230714	150700	205049565	3930	3930	3930	3930	100
247	20230714	150600	204656565	3940	3940	3940	3940	0
248	20230714	150500	204656565	3940	3940	3940	3940	0
249	20230714	150400	204656565	3940	3940	3940	3940	0
250	20230714	150300	204656565	3940	3940	3940	3940	0
251	20230714	150200	204656565	3940	3940	3940	3940	0
252	20230714	150100	204656565	3940	3940	3940	3940	0
253	20230714	150000	204656565	3940	3940	3940	3940	0
254	20230714	145900	204656565	3940	3940	3940	3940	0
255	20230714	145800	204656565	3940	3940	3940	3940	0
256	20230714	145700	204656565	3940	3940	3940	3940	0
257	20230714	145600	204656565	3940	3940	3940	3940	0
258	20230714	145500	204656565	3940	3940	3940	3940	0
259	20230714	145400	204656565	3940	3940	3940	3940	1
260	20230714	145300	204652625	3915	3915	3915	3915	0
261	20230714	145200	204652625	3915	3915	3915	3915	0
262	20230714	145100	204652625	3915	3915	3915	3915	10
263	20230714	145000	204613475	3950	3945	3950	3945	190
264	20230714	144900	203862990	3950	3930	3950	3930	290
265	20230714	144800	202718035	3915	3915	3915	3915	0
266	20230714	144700	202718035	3915	3920	3920	3915	1350
267	20230714	144600	197432480	3920	3920	3920	3920	52
268	20230714	144500	197228640	3920	3920	3920	3920	0
269	20230714	144400	197228640	3920	3920	3920	3920	0
270	20230714	144300	197228640	3920	3920	3920	3920	0
271	20230714	144200	197228640	3920	3920	3920	3920	0
272	20230714	144100	197228640	3920	3920	3920	3920	1
273	20230714	144000	197224720	3915	3915	3915	3915	0
274	20230714	143900	197224720	3915	3915	3915	3915	0
275	20230714	143800	197224720	3915	3920	3920	3915	500
276	20230714	143700	195267105	3930	3930	3930	3930	0
277	20230714	143600	195267105	3930	3930	3930	3930	1
278	20230714	143500	195263175	3915	3915	3915	3915	0
279	20230714	143400	195263175	3915	3920	3920	3915	400
280	20230714	143300	193696930	3920	3920	3920	3920	0
281	20230714	143200	193696930	3920	3920	3920	3920	0
282	20230714	143100	193696930	3920	3920	3920	3920	0
283	20230714	143000	193696930	3920	3920	3920	3920	1
284	20230714	142900	193693010	3915	3915	3915	3915	0
285	20230714	142800	193693010	3915	3915	3915	3915	0
286	20230714	142700	193693010	3915	3915	3915	3915	0
287	20230714	142600	193693010	3915	3915	3915	3915	0
288	20230714	142500	193693010	3915	3915	3915	3915	0
289	20230714	142400	193693010	3915	3915	3915	3915	0
290	20230714	142300	193693010	3915	3915	3915	3915	0
291	20230714	142200	193693010	3915	3915	3915	3915	0
292	20230714	142100	193693010	3915	3915	3915	3915	0
293	20230714	142000	193693010	3915	3915	3915	3915	0
294	20230714	141900	193693010	3915	3915	3915	3915	0
295	20230714	141800	193693010	3915	3915	3915	3915	0
296	20230714	141700	193693010	3915	3915	3915	3915	0
297	20230714	141600	193693010	3915	3915	3915	3915	0
298	20230714	141500	193693010	3915	3915	3915	3915	0
299	20230714	141400	193693010	3915	3915	3915	3915	0
300	20230714	141300	193693010	3915	3915	3915	3915	0
301	20230714	141200	193693010	3915	3915	3915	3915	0
302	20230714	141100	193693010	3915	3915	3915	3915	0
303	20230714	141000	193693010	3915	3915	3915	3915	0
304	20230714	140900	193693010	3915	3915	3915	3915	0
305	20230714	140800	193693010	3915	3915	3915	3915	0
306	20230714	140700	193693010	3915	3915	3915	3915	18
307	20230714	140600	193622540	3915	3915	3915	3915	0
308	20230714	140500	193622540	3915	3915	3915	3915	0
309	20230714	140400	193622540	3915	3915	3915	3915	0
310	20230714	140300	193622540	3915	3915	3915	3915	0
311	20230714	140200	193622540	3915	3925	3925	3915	434
312	20230714	140100	191920880	3925	3925	3925	3925	0
313	20230714	140000	191920880	3925	3925	3925	3925	0
314	20230714	135900	191920880	3925	3925	3925	3925	0
315	20230714	135800	191920880	3925	3925	3925	3925	0
316	20230714	135700	191920880	3925	3925	3925	3925	0
317	20230714	135600	191920880	3925	3925	3925	3925	0
318	20230714	135500	191920880	3925	3925	3925	3925	0
319	20230714	135400	191920880	3925	3925	3925	3925	0
320	20230714	135300	191920880	3925	3925	3925	3925	0
321	20230714	135200	191920880	3925	3925	3925	3925	0
322	20230714	135100	191920880	3925	3925	3925	3925	142
323	20230714	135000	191363530	3925	3925	3925	3925	2
324	20230714	134900	191355680	3940	3940	3940	3940	1
325	20230714	134800	191351740	3950	3950	3950	3950	0
326	20230714	134700	191351740	3950	3950	3950	3950	0
327	20230714	134600	191351740	3950	3940	3950	3940	2
328	20230714	134500	191343850	3925	3925	3925	3925	0
329	20230714	134400	191343850	3925	3925	3925	3925	275
330	20230714	134300	190264475	3950	3950	3950	3950	0
331	20230714	134200	190264475	3950	3950	3950	3950	0
332	20230714	134100	190264475	3950	3950	3950	3950	0
333	20230714	134000	190264475	3950	3950	3950	3950	0
334	20230714	133900	190264475	3950	3950	3950	3950	0
335	20230714	133800	190264475	3950	3950	3950	3950	0
336	20230714	133700	190264475	3950	3930	3950	3930	251
337	20230714	133600	189273480	3945	3945	3945	3945	2
338	20230714	133500	189265590	3945	3930	3945	3930	14
339	20230714	133400	189210395	3930	3930	3930	3930	0
340	20230714	133300	189210395	3930	3930	3930	3930	1042
341	20230714	133200	185115335	3910	3920	3920	3910	2001
342	20230714	133100	177283315	3935	3935	3935	3935	0
343	20230714	133000	177283315	3935	3935	3935	3935	0
344	20230714	132900	177283315	3935	3935	3935	3935	1072
345	20230714	132800	173064995	3920	3925	3925	3920	985
346	20230714	132700	169203160	3920	3920	3920	3920	0
347	20230714	132600	169203160	3920	3920	3920	3920	0
348	20230714	132500	169203160	3920	3920	3920	3920	0
349	20230714	132400	169203160	3920	3920	3920	3920	0
350	20230714	132300	169203160	3920	3920	3920	3920	0
351	20230714	132200	169203160	3920	3920	3920	3920	0
352	20230714	132100	169203160	3920	3920	3920	3920	0
353	20230714	132000	169203160	3920	3920	3920	3920	0
354	20230714	131900	169203160	3920	3920	3920	3920	0
355	20230714	131800	169203160	3920	3920	3920	3920	0
356	20230714	131700	169203160	3920	3920	3920	3920	0
357	20230714	131600	169203160	3920	3920	3920	3920	0
358	20230714	131500	169203160	3920	3920	3920	3920	0
359	20230714	131400	169203160	3920	3920	3920	3920	0
360	20230714	131300	169203160	3920	3925	3925	3920	782
361	20230714	131200	166137375	3940	3940	3940	3940	0
362	20230714	131100	166137375	3940	3920	3940	3920	1273
363	20230714	131000	161123220	3920	3920	3920	3920	1
364	20230714	130900	161119300	3925	3925	3925	3925	0
365	20230714	130800	161119300	3925	3925	3925	3925	0
366	20230714	130700	161119300	3925	3925	3925	3925	0
367	20230714	130600	161119300	3925	3925	3925	3925	0
368	20230714	130500	161119300	3925	3925	3925	3925	0
369	20230714	130400	161119300	3925	3925	3925	3925	1
370	20230714	130300	161115375	3930	3930	3930	3930	0
371	20230714	130200	161115375	3930	3930	3930	3930	0
372	20230714	130100	161115375	3930	3930	3930	3930	0
373	20230714	130000	161115375	3930	3930	3930	3930	0
374	20230714	125900	161115375	3930	3930	3930	3930	1
375	20230714	125800	161111445	3930	3930	3930	3930	200
376	20230714	125700	160325445	3930	3930	3930	3930	30
377	20230714	125600	160207545	3930	3930	3930	3930	0
378	20230714	125500	160207545	3930	3930	3930	3930	150
379	20230714	125400	159618045	3930	3930	3930	3930	0
380	20230714	125300	159618045	3930	3930	3930	3930	0
381	20230714	125200	159618045	3930	3930	3930	3930	0
382	20230714	125100	159618045	3930	3930	3930	3930	0
383	20230714	125000	159618045	3930	3930	3930	3930	0
384	20230714	124900	159618045	3930	3930	3930	3930	0
385	20230714	124800	159618045	3930	3930	3930	3930	0
386	20230714	124700	159618045	3930	3930	3930	3930	0
387	20230714	124600	159618045	3930	3930	3930	3930	0
388	20230714	124500	159618045	3930	3930	3930	3930	0
389	20230714	124400	159618045	3930	3930	3930	3930	0
390	20230714	124300	159618045	3930	3930	3930	3930	0
391	20230714	124200	159618045	3930	3930	3930	3930	0
392	20230714	124100	159618045	3930	3930	3930	3930	0
393	20230714	124000	159618045	3930	3930	3930	3930	0
394	20230714	123900	159618045	3930	3930	3930	3930	0
395	20230714	123800	159618045	3930	3930	3930	3930	0
396	20230714	123700	159618045	3930	3930	3930	3930	0
397	20230714	123600	159618045	3930	3930	3930	3930	0
398	20230714	123500	159618045	3930	3930	3930	3930	0
399	20230714	123400	159618045	3930	3930	3930	3930	52
400	20230714	123300	159413685	3930	3930	3930	3930	0
401	20230714	123200	159413685	3930	3930	3930	3930	0
402	20230714	123100	159413685	3930	3930	3930	3930	0
403	20230714	123000	159413685	3930	3945	3945	3930	4
404	20230714	122900	159397950	3945	3935	3945	3930	1230
405	20230714	122800	154548100	3960	3935	3960	3930	203
406	20230714	122700	153750220	3950	3950	3950	3950	0
407	20230714	122600	153750220	3950	3950	3950	3950	1
408	20230714	122500	153746270	3935	3935	3935	3935	0
409	20230714	122400	153746270	3935	3935	3935	3935	0
410	20230714	122300	153746270	3935	3935	3935	3935	0
411	20230714	122200	153746270	3935	3935	3935	3935	0
412	20230714	122100	153746270	3935	3935	3935	3935	0
413	20230714	122000	153746270	3935	3935	3935	3935	300
414	20230714	121900	152565770	3935	3935	3935	3935	1
415	20230714	121800	152561835	3940	3940	3940	3940	0
416	20230714	121700	152561835	3940	3940	3940	3940	0
417	20230714	121600	152561835	3940	3940	3940	3940	0
418	20230714	121500	152561835	3940	3940	3940	3940	0
419	20230714	121400	152561835	3940	3940	3940	3940	0
420	20230714	121300	152561835	3940	3940	3940	3940	0
421	20230714	121200	152561835	3940	3940	3940	3940	0
422	20230714	121100	152561835	3940	3940	3940	3940	0
423	20230714	121000	152561835	3940	3940	3940	3940	167
424	20230714	120900	151903855	3960	3960	3960	3960	0
425	20230714	120800	151903855	3960	3960	3960	3960	0
426	20230714	120700	151903855	3960	3960	3960	3960	0
427	20230714	120600	151903855	3960	3960	3960	3960	0
428	20230714	120500	151903855	3960	3960	3960	3960	0
429	20230714	120400	151903855	3960	3945	3960	3945	2
430	20230714	120300	151895950	3935	3935	3935	3935	144
431	20230714	120200	151329310	3935	3935	3935	3935	0
432	20230714	120100	151329310	3935	3950	3950	3935	6
433	20230714	120000	151305655	3945	3945	3945	3945	0
434	20230714	115900	151305655	3945	3945	3945	3945	0
435	20230714	115800	151305655	3945	3945	3945	3945	1
436	20230714	115700	151301710	3945	3955	3955	3945	3
437	20230714	115600	151289865	3955	3935	3955	3910	6939
438	20230714	115500	124053815	3960	3950	3960	3950	5
439	20230714	115400	124034045	3950	3935	3950	3935	1605
440	20230714	115300	117701935	3935	3940	3940	3915	5116
441	20230714	115200	97619745	3960	3960	3960	3960	0
442	20230714	115100	97619745	3960	3955	3960	3955	2
443	20230714	115000	97611830	3965	3965	3965	3965	0
444	20230714	114900	97611830	3965	3965	3965	3965	0
445	20230714	114800	97611830	3965	3935	3965	3935	47
446	20230714	114700	97426120	3940	3940	3940	3940	0
447	20230714	114600	97426120	3940	3940	3940	3940	100
448	20230714	114500	97032120	3940	3940	3940	3940	0
449	20230714	114400	97032120	3940	3940	3940	3940	404
450	20230714	114300	95440360	3955	3955	3955	3955	0
451	20230714	114200	95440360	3955	3955	3955	3955	0
452	20230714	114100	95440360	3955	3955	3955	3955	0
453	20230714	114000	95440360	3955	3955	3955	3955	0
454	20230714	113900	95440360	3955	3955	3955	3955	0
455	20230714	113800	95440360	3955	3955	3955	3955	0
456	20230714	113700	95440360	3955	3955	3955	3955	0
457	20230714	113600	95440360	3955	3955	3955	3955	5
458	20230714	113500	95420585	3955	3955	3955	3955	0
459	20230714	113400	95420585	3955	3955	3955	3955	1
460	20230714	113300	95416630	3970	3970	3970	3970	0
461	20230714	113200	95416630	3970	3950	3970	3945	202
462	20230714	113100	94619700	3950	3950	3950	3950	0
463	20230714	113000	94619700	3950	3950	3950	3950	0
464	20230714	112900	94619700	3950	3950	3950	3950	0
465	20230714	112800	94619700	3950	3950	3950	3950	0
466	20230714	112700	94619700	3950	3950	3950	3950	0
467	20230714	112600	94619700	3950	3950	3950	3950	0
468	20230714	112500	94619700	3950	3950	3950	3950	0
469	20230714	112400	94619700	3950	3950	3950	3950	0
470	20230714	112300	94619700	3950	3945	3950	3945	209
471	20230714	112200	93795170	3955	3955	3955	3955	1
472	20230714	112100	93791215	3955	3955	3955	3955	0
473	20230714	112000	93791215	3955	3955	3955	3955	0
474	20230714	111900	93791215	3955	3955	3955	3955	0
475	20230714	111800	93791215	3955	3955	3955	3955	1
476	20230714	111700	93787260	3955	3950	3955	3950	7
477	20230714	111600	93759590	3950	3950	3950	3950	499
478	20230714	111500	91788540	3950	3950	3950	3950	0
479	20230714	111400	91788540	3950	3950	3950	3950	0
480	20230714	111300	91788540	3950	3950	3950	3950	1
481	20230714	111200	91784590	3950	3950	3950	3950	0
482	20230714	111100	91784590	3950	3950	3950	3950	0
483	20230714	111000	91784590	3950	3950	3950	3950	2
484	20230714	110900	91776690	3940	3950	3950	3940	17
485	20230714	110800	91709650	3950	3950	3950	3950	0
486	20230714	110700	91709650	3950	3945	3950	3940	1039
487	20230714	110600	87614625	3945	3950	3955	3945	106
488	20230714	110500	87195905	3950	3950	3950	3945	52
489	20230714	110400	86990705	3970	3960	3970	3960	10
490	20230714	110300	86951015	3970	3970	3970	3970	0
491	20230714	110200	86951015	3970	3970	3970	3970	0
492	20230714	110100	86951015	3970	3955	3970	3955	5
493	20230714	110000	86931180	3970	3970	3970	3970	0
494	20230714	105900	86931180	3970	3955	3970	3955	4
495	20230714	105800	86915345	3945	3945	3945	3945	32
496	20230714	105700	86789105	3955	3955	3955	3955	0
497	20230714	105600	86789105	3955	3955	3955	3955	1
498	20230714	105500	86785150	3955	3955	3955	3955	1
499	20230714	105400	86781195	3955	3955	3955	3955	3
500	20230714	105300	86769330	3955	3955	3955	3955	7
501	20230714	105200	86741645	3955	3955	3955	3955	8
502	20230714	105100	86710005	3955	3950	3955	3950	8
503	20230714	105000	86678380	3950	3955	3955	3945	2786
504	20230714	104900	75682030	3970	3965	3970	3965	6
505	20230714	104800	75658230	3965	3970	3970	3960	59
506	20230714	104700	75424545	3970	3955	3975	3955	978
507	20230714	104600	71556440	3950	3970	3975	3950	485
508	20230714	104500	69635675	3975	3975	3975	3970	3
509	20230714	104400	69623755	3970	3960	3970	3960	202
510	20230714	104300	68822325	3970	3960	3970	3960	7
511	20230714	104200	68794565	3975	3970	3975	3970	6
512	20230714	104100	68770730	3960	3960	3975	3960	7
513	20230714	104000	68742965	3975	3955	3975	3955	105
514	20230714	103900	68327620	3955	3965	3980	3955	196
515	20230714	103800	67552295	3975	3965	3975	3965	105
516	20230714	103700	67134950	3975	3955	3975	3955	7
517	20230714	103600	67107185	3975	3950	3975	3950	8
518	20230714	103500	67075480	3970	3950	3970	3950	60
519	20230714	103400	66837880	3960	3945	3960	3945	3
520	20230714	103300	66826030	3960	3945	3960	3945	52
521	20230714	103200	66620140	3965	3940	3965	3940	2
522	20230714	103100	66612235	3940	3940	3940	3940	700
523	20230714	103000	63854235	3935	3935	3935	3935	547
524	20230714	102900	61701790	3930	3935	3935	3930	335
525	20230714	102800	60383745	3960	3960	3960	3960	0
526	20230714	102700	60383745	3960	3960	3960	3960	0
527	20230714	102600	60383745	3960	3960	3960	3960	0
528	20230714	102500	60383745	3960	3955	3975	3940	1120
529	20230714	102400	55970480	3960	3950	3960	3950	170
530	20230714	102300	55297290	3960	3960	3960	3960	0
531	20230714	102200	55297290	3960	3950	3960	3950	2
532	20230714	102100	55289380	3950	3950	3950	3950	3
533	20230714	102000	55277530	3960	3960	3960	3960	0
534	20230714	101900	55277530	3960	3950	3960	3950	2
535	20230714	101800	55269620	3960	3960	3960	3960	0
536	20230714	101700	55269620	3960	3960	3960	3960	0
537	20230714	101600	55269620	3960	3950	3960	3950	101
538	20230714	101500	54869680	3960	3950	3960	3950	2
539	20230714	101400	54861770	3940	3940	3940	3940	0
540	20230714	101300	54861770	3940	3940	3960	3940	3
541	20230714	101200	54849930	3955	3955	3955	3955	0
542	20230714	101100	54849930	3955	3935	3955	3935	447
543	20230714	101000	53082085	3925	3925	3925	3925	0
544	20230714	100900	53082085	3925	3925	3925	3925	52
545	20230714	100800	52877985	3930	3930	3930	3930	148
546	20230714	100700	52296345	3930	3930	3930	3930	0
547	20230714	100600	52296345	3930	3930	3930	3930	0
548	20230714	100500	52296345	3930	3930	3930	3930	0
549	20230714	100400	52296345	3930	3930	3930	3930	0
550	20230714	100300	52296345	3930	3930	3930	3930	0
551	20230714	100200	52296345	3930	3930	3930	3930	0
552	20230714	100100	52296345	3930	3930	3930	3930	432
553	20230714	100000	50598585	3935	3935	3935	3935	0
554	20230714	095900	50598585	3935	3935	3935	3935	0
555	20230714	095800	50598585	3935	3935	3935	3935	0
556	20230714	095700	50598585	3935	3935	3935	3935	0
557	20230714	095600	50598585	3935	3935	3935	3935	0
558	20230714	095500	50598585	3935	3935	3935	3935	0
559	20230714	095400	50598585	3935	3935	3935	3935	401
560	20230714	095300	49020650	3935	3935	3935	3935	0
561	20230714	095200	49020650	3935	3930	3935	3930	154
562	20230714	095100	48414665	3930	3925	3930	3925	271
563	20230714	095000	47350985	3925	3935	3945	3925	38
564	20230714	094900	47201645	3925	3935	3935	3925	160
565	20230714	094800	46573555	3950	3950	3950	3950	0
566	20230714	094700	46573555	3950	3950	3950	3950	0
567	20230714	094600	46573555	3950	3950	3950	3950	0
568	20230714	094500	46573555	3950	3950	3950	3950	0
569	20230714	094400	46573555	3950	3950	3950	3950	0
570	20230714	094300	46573555	3950	3950	3950	3950	0
571	20230714	094200	46573555	3950	3935	3950	3935	28
572	20230714	094100	46462970	3930	3930	3930	3930	80
573	20230714	094000	46148570	3950	3940	3950	3940	101
574	20230714	093900	45749630	3955	3940	3955	3940	92
575	20230714	093800	45385800	3955	3935	3955	3935	96
576	20230714	093700	45006140	3930	3930	3930	3930	0
577	20230714	093600	45006140	3930	3930	3930	3930	0
578	20230714	093500	45006140	3930	3930	3930	3930	1
579	20230714	093400	45002210	3920	3920	3920	3920	49
580	20230714	093300	44810130	3930	3930	3930	3930	1
581	20230714	093200	44806200	3915	3920	3920	3915	231
582	20230714	093100	43901295	3920	3920	3920	3920	0
583	20230714	093000	43901295	3920	3920	3920	3920	0
584	20230714	092900	43901295	3920	3920	3920	3920	0
585	20230714	092800	43901295	3920	3925	3925	3920	452
586	20230714	092700	42129445	3955	3955	3955	3955	0
587	20230714	092600	42129445	3955	3955	3955	3955	0
588	20230714	092500	42129445	3955	3955	3955	3955	0
589	20230714	092400	42129445	3955	3955	3955	3955	0
590	20230714	092300	42129445	3955	3955	3955	3955	0
591	20230714	092200	42129445	3955	3925	3955	3925	1079
592	20230714	092100	37869270	3940	3920	3940	3920	613
593	20230714	092000	35455935	3915	3915	3915	3915	885
594	20230714	091900	31991160	3910	3910	3910	3910	32
595	20230714	091800	31866040	3955	3955	3955	3955	0
596	20230714	091700	31866040	3955	3955	3955	3955	0
597	20230714	091600	31866040	3955	3955	3955	3955	0
598	20230714	091500	31866040	3955	3955	3955	3955	0
599	20230714	091400	31866040	3955	3955	3955	3955	0
600	20230714	091300	31866040	3955	3955	3955	3955	1
601	20230714	091200	31862085	3900	3900	3900	3895	1263
602	20230714	091100	26936950	3905	3920	3920	3905	380
603	20230714	091000	25450800	3920	3940	3940	3920	2386
604	20230714	090900	16065520	3940	3940	3940	3940	67
605	20230714	090800	15801540	3940	3945	3945	3940	2088
606	20230714	090700	7569295	3950	3960	3960	3950	1060
607	20230714	090600	3381875	3960	3960	3960	3960	0
608	20230714	090500	3381875	3960	3960	3960	3960	600
609	20230714	090400	1005875	3960	3960	3960	3960	178
610	20230714	090300	300995	3995	3995	3995	3995	0
611	20230714	090200	300995	3995	3995	3995	3995	0
612	20230714	090100	300995	3995	3995	3995	3995	1
613	20230714	090000	297000	3960	3960	3960	3960	75