KissMeData/036640/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	191500	540656750	5830	5830	5830	5830	1515
3	20230713	191400	540656750	5830	5830	5830	5830	0
4	20230713	191300	540656750	5830	5830	5830	5830	0
5	20230713	191200	540656750	5830	5830	5830	5830	0
6	20230713	191100	540656750	5830	5830	5830	5830	0
7	20230713	191000	540656750	5830	5830	5830	5830	0
8	20230713	190900	540656750	5830	5830	5830	5830	0
9	20230713	190800	540656750	5830	5830	5830	5830	0
10	20230713	190700	540656750	5830	5830	5830	5830	0
11	20230713	190600	540656750	5830	5830	5830	5830	0
12	20230713	190500	540656750	5830	5830	5830	5830	0
13	20230713	190400	540656750	5830	5830	5830	5830	0
14	20230713	190300	540656750	5830	5830	5830	5830	0
15	20230713	190200	540656750	5830	5830	5830	5830	0
16	20230713	190100	540656750	5830	5830	5830	5830	0
17	20230713	190000	540656750	5830	5830	5830	5830	0
18	20230713	185900	540656750	5830	5830	5830	5830	0
19	20230713	185800	540656750	5830	5830	5830	5830	0
20	20230713	185700	540656750	5830	5830	5830	5830	0
21	20230713	185600	540656750	5830	5830	5830	5830	0
22	20230713	185500	540656750	5830	5830	5830	5830	0
23	20230713	185400	540656750	5830	5830	5830	5830	0
24	20230713	185300	540656750	5830	5830	5830	5830	0
25	20230713	185200	540656750	5830	5830	5830	5830	0
26	20230713	185100	540656750	5830	5830	5830	5830	0
27	20230713	185000	540656750	5830	5830	5830	5830	0
28	20230713	184900	540656750	5830	5830	5830	5830	0
29	20230713	184800	540656750	5830	5830	5830	5830	0
30	20230713	184700	540656750	5830	5830	5830	5830	0
31	20230713	184600	540656750	5830	5830	5830	5830	0
32	20230713	184500	540656750	5830	5830	5830	5830	1515
33	20230713	184400	540656750	5830	5830	5830	5830	0
34	20230713	184300	540656750	5830	5830	5830	5830	0
35	20230713	184200	540656750	5830	5830	5830	5830	0
36	20230713	184100	540656750	5830	5830	5830	5830	0
37	20230713	184000	540656750	5830	5830	5830	5830	0
38	20230713	183900	540656750	5830	5830	5830	5830	0
39	20230713	183800	540656750	5830	5830	5830	5830	0
40	20230713	183700	540656750	5830	5830	5830	5830	0
41	20230713	183600	540656750	5830	5830	5830	5830	0
42	20230713	183500	540656750	5830	5830	5830	5830	0
43	20230713	183400	540656750	5830	5830	5830	5830	0
44	20230713	183300	540656750	5830	5830	5830	5830	0
45	20230713	183200	540656750	5830	5830	5830	5830	0
46	20230713	183100	540656750	5830	5830	5830	5830	0
47	20230713	183000	540656750	5830	5830	5830	5830	0
48	20230713	182900	540656750	5830	5830	5830	5830	0
49	20230713	182800	540656750	5830	5830	5830	5830	0
50	20230713	182700	540656750	5830	5830	5830	5830	0
51	20230713	182600	540656750	5830	5830	5830	5830	0
52	20230713	182500	540656750	5830	5830	5830	5830	0
53	20230713	182400	540656750	5830	5830	5830	5830	0
54	20230713	182300	540656750	5830	5830	5830	5830	0
55	20230713	182200	540656750	5830	5830	5830	5830	0
56	20230713	182100	540656750	5830	5830	5830	5830	0
57	20230713	182000	540656750	5830	5830	5830	5830	0
58	20230713	181900	540656750	5830	5830	5830	5830	0
59	20230713	181800	540656750	5830	5830	5830	5830	0
60	20230713	181700	540656750	5830	5830	5830	5830	0
61	20230713	181600	540656750	5830	5830	5830	5830	0
62	20230713	181500	540656750	5830	5830	5830	5830	1515
63	20230713	181400	540656750	5830	5830	5830	5830	0
64	20230713	181300	540656750	5830	5830	5830	5830	0
65	20230713	181200	540656750	5830	5830	5830	5830	0
66	20230713	181100	540656750	5830	5830	5830	5830	0
67	20230713	181000	540656750	5830	5830	5830	5830	0
68	20230713	180900	540656750	5830	5830	5830	5830	0
69	20230713	180800	540656750	5830	5830	5830	5830	0
70	20230713	180700	540656750	5830	5830	5830	5830	0
71	20230713	180600	540656750	5830	5830	5830	5830	0
72	20230713	180500	540656750	5830	5830	5830	5830	0
73	20230713	180400	540656750	5830	5830	5830	5830	0
74	20230713	180300	540656750	5830	5830	5830	5830	0
75	20230713	180200	540656750	5830	5830	5830	5830	0
76	20230713	180100	540656750	5830	5830	5830	5830	0
77	20230713	180000	540656750	5830	5830	5830	5830	0
78	20230713	175900	540656750	5830	5830	5830	5830	0
79	20230713	175800	540656750	5830	5830	5830	5830	0
80	20230713	175700	540656750	5830	5830	5830	5830	0
81	20230713	175600	540656750	5830	5830	5830	5830	0
82	20230713	175500	540656750	5830	5830	5830	5830	0
83	20230713	175400	540656750	5830	5830	5830	5830	0
84	20230713	175300	540656750	5830	5830	5830	5830	0
85	20230713	175200	540656750	5830	5830	5830	5830	0
86	20230713	175100	540656750	5830	5830	5830	5830	0
87	20230713	175000	540656750	5830	5830	5830	5830	0
88	20230713	174900	540656750	5830	5830	5830	5830	0
89	20230713	174800	540656750	5830	5830	5830	5830	0
90	20230713	174700	540656750	5830	5830	5830	5830	0
91	20230713	174600	540656750	5830	5830	5830	5830	0
92	20230713	174500	540656750	5830	5830	5830	5830	1515
93	20230713	174400	540656750	5830	5830	5830	5830	0
94	20230713	174300	540656750	5830	5830	5830	5830	0
95	20230713	174200	540656750	5830	5830	5830	5830	0
96	20230713	174100	540656750	5830	5830	5830	5830	0
97	20230713	174000	540656750	5830	5830	5830	5830	0
98	20230713	173900	540656750	5830	5830	5830	5830	0
99	20230713	173800	540656750	5830	5830	5830	5830	0
100	20230713	173700	540656750	5830	5830	5830	5830	0
101	20230713	173600	540656750	5830	5830	5830	5830	0
102	20230713	173500	540656750	5830	5830	5830	5830	0
103	20230713	173400	540656750	5830	5830	5830	5830	0
104	20230713	173300	540656750	5830	5830	5830	5830	0
105	20230713	173200	540656750	5830	5830	5830	5830	0
106	20230713	173100	540656750	5830	5830	5830	5830	0
107	20230713	173000	540656750	5830	5830	5830	5830	0
108	20230713	172900	540656750	5830	5830	5830	5830	0
109	20230713	172800	540656750	5830	5830	5830	5830	0
110	20230713	172700	540656750	5830	5830	5830	5830	0
111	20230713	172600	540656750	5830	5830	5830	5830	0
112	20230713	172500	540656750	5830	5830	5830	5830	0
113	20230713	172400	540656750	5830	5830	5830	5830	0
114	20230713	172300	540656750	5830	5830	5830	5830	0
115	20230713	172200	540656750	5830	5830	5830	5830	0
116	20230713	172100	540656750	5830	5830	5830	5830	0
117	20230713	172000	540656750	5830	5830	5830	5830	0
118	20230713	171900	540656750	5830	5830	5830	5830	0
119	20230713	171800	540656750	5830	5830	5830	5830	0
120	20230713	171700	540656750	5830	5830	5830	5830	0
121	20230713	171600	540656750	5830	5830	5830	5830	0
122	20230713	171500	540656750	5830	5830	5830	5830	1515
123	20230713	171400	540656750	5830	5830	5830	5830	0
124	20230713	171300	540656750	5830	5830	5830	5830	0
125	20230713	171200	540656750	5830	5830	5830	5830	0
126	20230713	171100	540656750	5830	5830	5830	5830	0
127	20230713	171000	540656750	5830	5830	5830	5830	0
128	20230713	170900	540656750	5830	5830	5830	5830	0
129	20230713	170800	540656750	5830	5830	5830	5830	0
130	20230713	170700	540656750	5830	5830	5830	5830	0
131	20230713	170600	540656750	5830	5830	5830	5830	0
132	20230713	170500	540656750	5830	5830	5830	5830	0
133	20230713	170400	540656750	5830	5830	5830	5830	0
134	20230713	170300	540656750	5830	5830	5830	5830	0
135	20230713	170200	540656750	5830	5830	5830	5830	0
136	20230713	170100	540656750	5830	5830	5830	5830	0
137	20230713	170000	540656750	5830	5830	5830	5830	0
138	20230713	165900	540656750	5830	5830	5830	5830	0
139	20230713	165800	540656750	5830	5830	5830	5830	0
140	20230713	165700	540656750	5830	5830	5830	5830	0
141	20230713	165600	540656750	5830	5830	5830	5830	0
142	20230713	165500	540656750	5830	5830	5830	5830	0
143	20230713	165400	540656750	5830	5830	5830	5830	0
144	20230713	165300	540656750	5830	5830	5830	5830	0
145	20230713	165200	540656750	5830	5830	5830	5830	0
146	20230713	165100	540656750	5830	5830	5830	5830	0
147	20230713	165000	540656750	5830	5830	5830	5830	0
148	20230713	164900	540656750	5830	5830	5830	5830	0
149	20230713	164800	540656750	5830	5830	5830	5830	0
150	20230713	164700	540656750	5830	5830	5830	5830	0
151	20230713	164600	540656750	5830	5830	5830	5830	0
152	20230713	164500	540656750	5830	5830	5830	5830	1515
153	20230713	164400	540656750	5830	5830	5830	5830	0
154	20230713	164300	540656750	5830	5830	5830	5830	0
155	20230713	164200	540656750	5830	5830	5830	5830	0
156	20230713	164100	540656750	5830	5830	5830	5830	0
157	20230713	164000	540656750	5830	5830	5830	5830	0
158	20230713	163900	540656750	5830	5830	5830	5830	0
159	20230713	163800	540656750	5830	5830	5830	5830	0
160	20230713	163700	540656750	5830	5830	5830	5830	0
161	20230713	163600	540656750	5830	5830	5830	5830	0
162	20230713	163500	540656750	5830	5830	5830	5830	0
163	20230713	163400	540656750	5830	5830	5830	5830	0
164	20230713	163300	540656750	5830	5830	5830	5830	0
165	20230713	163200	540656750	5830	5830	5830	5830	0
166	20230713	163100	540656750	5830	5830	5830	5830	0
167	20230713	163000	540656750	5830	5830	5830	5830	0
168	20230713	162900	540656750	5830	5830	5830	5830	0
169	20230713	162800	540656750	5830	5830	5830	5830	0
170	20230713	162700	540656750	5830	5830	5830	5830	0
171	20230713	162600	540656750	5830	5830	5830	5830	0
172	20230713	162500	540656750	5830	5830	5830	5830	0
173	20230713	162400	540656750	5830	5830	5830	5830	0
174	20230713	162300	540656750	5830	5830	5830	5830	0
175	20230713	162200	540656750	5830	5830	5830	5830	0
176	20230713	162100	540656750	5830	5830	5830	5830	0
177	20230713	162000	540656750	5830	5830	5830	5830	0
178	20230713	161900	540656750	5830	5830	5830	5830	0
179	20230713	161800	540656750	5830	5830	5830	5830	0
180	20230713	161700	540656750	5830	5830	5830	5830	0
181	20230713	161600	540656750	5830	5830	5830	5830	0
182	20230713	161500	540656750	5830	5830	5830	5830	1515
183	20230713	161400	540656750	5830	5830	5830	5830	0
184	20230713	161300	540656750	5830	5830	5830	5830	0
185	20230713	161200	540656750	5830	5830	5830	5830	0
186	20230713	161100	540656750	5830	5830	5830	5830	0
187	20230713	161000	540656750	5830	5830	5830	5830	0
188	20230713	160900	540656750	5830	5830	5830	5830	0
189	20230713	160800	540656750	5830	5830	5830	5830	0
190	20230713	160700	540656750	5830	5830	5830	5830	0
191	20230713	160600	540656750	5830	5830	5830	5830	0
192	20230713	160500	540656750	5830	5830	5830	5830	0
193	20230713	160400	540656750	5830	5830	5830	5830	0
194	20230713	160300	540656750	5830	5830	5830	5830	0
195	20230713	160200	540656750	5830	5830	5830	5830	0
196	20230713	160100	540656750	5830	5830	5830	5830	0
197	20230713	160000	540656750	5830	5830	5830	5830	0
198	20230713	155900	540656750	5830	5830	5830	5830	0
199	20230713	155800	540656750	5830	5830	5830	5830	0
200	20230713	155700	540656750	5830	5830	5830	5830	0
201	20230713	155600	540656750	5830	5830	5830	5830	0
202	20230713	155500	540656750	5830	5830	5830	5830	0
203	20230713	155400	540656750	5830	5830	5830	5830	0
204	20230713	155300	540656750	5830	5830	5830	5830	0
205	20230713	155200	540656750	5830	5830	5830	5830	0
206	20230713	155100	540656750	5830	5830	5830	5830	0
207	20230713	155000	540656750	5830	5830	5830	5830	0
208	20230713	154900	540656750	5830	5830	5830	5830	0
209	20230713	154800	540656750	5830	5830	5830	5830	0
210	20230713	154700	540656750	5830	5830	5830	5830	0
211	20230713	154600	540656750	5830	5830	5830	5830	0
212	20230713	154500	540656750	5830	5830	5830	5830	1515
213	20230713	154400	540656750	5830	5830	5830	5830	0
214	20230713	154300	540656750	5830	5830	5830	5830	0
215	20230713	154200	540656750	5830	5830	5830	5830	0
216	20230713	154100	540656750	5830	5830	5830	5830	0
217	20230713	154000	540656750	5830	5830	5830	5830	0
218	20230713	153900	540656750	5830	5830	5830	5830	0
219	20230713	153800	540656750	5830	5830	5830	5830	0
220	20230713	153700	540656750	5830	5830	5830	5830	0
221	20230713	153600	540656750	5830	5830	5830	5830	0
222	20230713	153500	540656750	5830	5830	5830	5830	0
223	20230713	153400	540656750	5830	5830	5830	5830	0
224	20230713	153300	540656750	5830	5830	5830	5830	0
225	20230713	153200	540656750	5830	5830	5830	5830	0
226	20230713	153100	540656750	5830	5830	5830	5830	0
227	20230713	153000	540656750	5830	5830	5830	5830	1515
228	20230713	152900	531824300	5830	5830	5830	5830	0
229	20230713	152800	531824300	5830	5830	5830	5830	0
230	20230713	152700	531824300	5830	5830	5830	5830	0
231	20230713	152600	531824300	5830	5830	5830	5830	0
232	20230713	152500	531824300	5830	5830	5830	5830	0
233	20230713	152400	531824300	5830	5830	5830	5830	0
234	20230713	152300	531824300	5830	5830	5830	5830	0
235	20230713	152200	531824300	5830	5830	5830	5830	0
236	20230713	152100	531824300	5830	5830	5830	5830	0
237	20230713	152000	531824300	5830	5830	5830	5830	0
238	20230713	151900	531824300	5830	5810	5830	5810	2261
239	20230713	151800	518658220	5810	5810	5820	5800	401
240	20230713	151700	516326930	5810	5800	5820	5800	1208
241	20230713	151600	509303250	5800	5810	5810	5800	891
242	20230713	151500	504126660	5810	5790	5810	5790	3276
243	20230713	151400	485122400	5800	5780	5800	5780	2014
244	20230713	151300	473450710	5780	5780	5780	5780	64
245	20230713	151200	473080790	5790	5780	5790	5780	338
246	20230713	151100	471126140	5780	5790	5790	5780	253
247	20230713	151000	469662270	5800	5790	5800	5790	759
248	20230713	150900	465267640	5800	5780	5800	5780	1701
249	20230713	150800	455419440	5780	5780	5790	5770	662
250	20230713	150700	451592810	5780	5770	5790	5770	2408
251	20230713	150600	437671910	5770	5770	5770	5770	79
252	20230713	150500	437216080	5760	5750	5760	5740	842
253	20230713	150400	432375470	5740	5750	5750	5740	230
254	20230713	150300	431052980	5750	5750	5750	5750	1
255	20230713	150200	431047230	5750	5750	5750	5750	1
256	20230713	150100	431041480	5740	5780	5780	5740	502
257	20230713	150000	428140000	5740	5780	5780	5740	2
258	20230713	145900	428128480	5780	5770	5780	5740	106
259	20230713	145800	427516790	5770	5740	5770	5740	1907
260	20230713	145700	416513430	5770	5770	5780	5770	37
261	20230713	145600	416299890	5770	5770	5770	5770	814
262	20230713	145500	411603110	5770	5770	5770	5770	331
263	20230713	145400	409693240	5770	5770	5770	5770	1
264	20230713	145300	409687470	5770	5780	5780	5770	214
265	20230713	145200	408452660	5770	5750	5770	5750	900
266	20230713	145100	403277610	5740	5780	5780	5740	120
267	20230713	145000	402587720	5750	5750	5750	5750	5
268	20230713	144900	402558970	5740	5750	5750	5740	1028
269	20230713	144800	396658040	5750	5780	5780	5750	2
270	20230713	144700	396646510	5750	5750	5750	5750	5
271	20230713	144600	396617760	5750	5750	5750	5750	2
272	20230713	144500	396606260	5750	5750	5750	5750	1
273	20230713	144400	396600510	5750	5750	5750	5750	1
274	20230713	144300	396594760	5740	5740	5740	5740	2
275	20230713	144200	396583280	5750	5750	5750	5750	1
276	20230713	144100	396577530	5780	5780	5780	5780	0
277	20230713	144000	396577530	5780	5780	5780	5780	0
278	20230713	143900	396577530	5780	5770	5780	5740	504
279	20230713	143800	393683760	5750	5750	5750	5750	3
280	20230713	143700	393666510	5780	5780	5780	5780	1
281	20230713	143600	393660730	5750	5780	5780	5750	401
282	20230713	143500	391342980	5780	5780	5780	5780	300
283	20230713	143400	389608980	5780	5780	5780	5780	0
284	20230713	143300	389608980	5780	5750	5780	5750	2
285	20230713	143200	389597450	5770	5750	5770	5750	566
286	20230713	143100	386332950	5750	5750	5750	5750	0
287	20230713	143000	386332950	5750	5750	5750	5750	0
288	20230713	142900	386332950	5750	5770	5770	5750	501
289	20230713	142800	383442200	5750	5750	5750	5750	0
290	20230713	142700	383442200	5750	5750	5750	5750	4
291	20230713	142600	383419200	5750	5750	5750	5750	50
292	20230713	142500	383131700	5750	5750	5750	5750	1
293	20230713	142400	383125950	5750	5750	5750	5750	250
294	20230713	142300	381688450	5750	5750	5750	5750	0
295	20230713	142200	381688450	5750	5770	5770	5750	7
296	20230713	142100	381648080	5770	5760	5770	5760	222
297	20230713	142000	380368620	5750	5760	5760	5750	9
298	20230713	141900	380316830	5760	5780	5780	5760	7
299	20230713	141800	380276490	5760	5760	5760	5760	2
300	20230713	141700	380264970	5780	5780	5780	5780	2
301	20230713	141600	380253410	5780	5780	5780	5780	11
302	20230713	141500	380189830	5780	5780	5780	5780	3
303	20230713	141400	380172490	5780	5780	5780	5780	0
304	20230713	141300	380172490	5780	5770	5780	5770	163
305	20230713	141200	379231970	5770	5770	5770	5770	0
306	20230713	141100	379231970	5770	5770	5770	5770	1
307	20230713	141000	379226200	5770	5770	5770	5770	200
308	20230713	140900	378072200	5760	5760	5760	5760	0
309	20230713	140800	378072200	5760	5760	5760	5760	4
310	20230713	140700	378049160	5750	5740	5750	5740	3
311	20230713	140600	378031930	5750	5750	5750	5750	1
312	20230713	140500	378026180	5750	5740	5750	5740	72
313	20230713	140400	377612880	5750	5740	5750	5740	151
314	20230713	140300	376744640	5740	5740	5740	5740	1
315	20230713	140200	376738900	5750	5740	5750	5740	12
316	20230713	140100	376670010	5740	5740	5740	5740	2
317	20230713	140000	376658530	5750	5750	5750	5750	1
318	20230713	135900	376652780	5770	5770	5770	5770	4
319	20230713	135800	376629700	5740	5740	5740	5740	0
320	20230713	135700	376629700	5740	5740	5740	5740	0
321	20230713	135600	376629700	5740	5750	5750	5740	1522
322	20230713	135500	367890440	5750	5750	5750	5750	1
323	20230713	135400	367884690	5770	5770	5770	5770	9
324	20230713	135300	367832760	5770	5770	5770	5770	1
325	20230713	135200	367826990	5750	5750	5750	5750	0
326	20230713	135100	367826990	5750	5760	5760	5750	204
327	20230713	135000	366651980	5760	5760	5760	5760	11
328	20230713	134900	366588620	5750	5750	5750	5750	51
329	20230713	134800	366295370	5760	5760	5760	5760	0
330	20230713	134700	366295370	5760	5750	5760	5750	2
331	20230713	134600	366283860	5750	5760	5760	5750	2
332	20230713	134500	366272350	5750	5750	5750	5750	0
333	20230713	134400	366272350	5750	5760	5760	5750	86
334	20230713	134300	365777000	5760	5760	5760	5760	0
335	20230713	134200	365777000	5760	5760	5760	5760	0
336	20230713	134100	365777000	5760	5750	5760	5750	21
337	20230713	134000	365656050	5760	5750	5760	5750	2
338	20230713	133900	365644540	5750	5750	5750	5750	1
339	20230713	133800	365638790	5750	5750	5750	5750	1
340	20230713	133700	365633040	5740	5770	5770	5740	5
341	20230713	133600	365604310	5750	5750	5750	5750	0
342	20230713	133500	365604310	5750	5750	5750	5750	0
343	20230713	133400	365604310	5750	5750	5750	5750	1
344	20230713	133300	365598560	5770	5770	5770	5770	1
345	20230713	133200	365592790	5770	5770	5770	5770	1
346	20230713	133100	365587020	5740	5740	5740	5740	2
347	20230713	133000	365575540	5770	5770	5770	5770	102
348	20230713	132900	364987000	5770	5730	5770	5730	101
349	20230713	132800	364408230	5730	5760	5760	5730	6012
350	20230713	132700	329906800	5760	5760	5770	5760	405
351	20230713	132600	327569990	5760	5760	5760	5760	1
352	20230713	132500	327564230	5760	5760	5760	5760	1003
353	20230713	132400	321786950	5770	5770	5770	5770	1
354	20230713	132300	321781180	5760	5760	5760	5760	1
355	20230713	132200	321775420	5760	5770	5770	5760	706
356	20230713	132100	317702970	5770	5770	5770	5770	1
357	20230713	132000	317697200	5770	5770	5770	5770	0
358	20230713	131900	317697200	5770	5770	5770	5770	1
359	20230713	131800	317691430	5770	5770	5770	5770	0
360	20230713	131700	317691430	5770	5770	5770	5770	181
361	20230713	131600	316647060	5780	5770	5780	5770	2
362	20230713	131500	316635510	5770	5770	5770	5770	0
363	20230713	131400	316635510	5770	5770	5770	5770	1
364	20230713	131300	316629740	5770	5770	5770	5770	1
365	20230713	131200	316623970	5770	5770	5770	5770	1
366	20230713	131100	316618200	5770	5770	5770	5770	2
367	20230713	131000	316606660	5780	5780	5780	5780	1
368	20230713	130900	316600880	5770	5770	5770	5770	1
369	20230713	130800	316595110	5770	5770	5770	5770	4
370	20230713	130700	316572030	5770	5770	5770	5770	1
371	20230713	130600	316566260	5770	5770	5770	5770	1
372	20230713	130500	316560490	5770	5770	5770	5770	0
373	20230713	130400	316560490	5770	5770	5770	5770	1
374	20230713	130300	316554720	5780	5780	5780	5780	0
375	20230713	130200	316554720	5780	5780	5780	5780	0
376	20230713	130100	316554720	5780	5780	5780	5780	0
377	20230713	130000	316554720	5780	5770	5780	5770	52
378	20230713	125900	316254670	5770	5770	5770	5770	0
379	20230713	125800	316254670	5770	5770	5770	5770	2
380	20230713	125700	316243130	5790	5790	5790	5790	0
381	20230713	125600	316243130	5790	5770	5790	5770	2
382	20230713	125500	316231570	5760	5760	5760	5760	0
383	20230713	125400	316231570	5760	5770	5790	5760	504
384	20230713	125300	313321700	5780	5780	5780	5780	4
385	20230713	125200	313298580	5790	5790	5790	5790	0
386	20230713	125100	313298580	5790	5770	5790	5770	1029
387	20230713	125000	307360750	5790	5770	5790	5770	14
388	20230713	124900	307279730	5790	5790	5790	5790	0
389	20230713	124800	307279730	5790	5790	5790	5770	35
390	20230713	124700	307077160	5790	5770	5790	5770	2
391	20230713	124600	307065600	5770	5770	5770	5770	2
392	20230713	124500	307054060	5790	5790	5790	5790	0
393	20230713	124400	307054060	5790	5790	5790	5790	0
394	20230713	124300	307054060	5790	5790	5790	5790	0
395	20230713	124200	307054060	5790	5790	5790	5790	2
396	20230713	124100	307042480	5770	5770	5770	5770	0
397	20230713	124000	307042480	5770	5780	5780	5770	1004
398	20230713	123900	301248910	5780	5780	5780	5780	2
399	20230713	123800	301237350	5790	5790	5790	5790	1
400	20230713	123700	301231560	5780	5780	5780	5780	12
401	20230713	123600	301162200	5780	5780	5780	5780	2
402	20230713	123500	301150640	5790	5790	5790	5790	1
403	20230713	123400	301144850	5780	5780	5780	5780	533
404	20230713	123300	298064110	5780	5780	5780	5780	0
405	20230713	123200	298064110	5780	5780	5780	5780	0
406	20230713	123100	298064110	5780	5780	5780	5780	2
407	20230713	123000	298052550	5780	5780	5780	5780	2
408	20230713	122900	298040990	5780	5780	5780	5780	0
409	20230713	122800	298040990	5780	5780	5780	5780	0
410	20230713	122700	298040990	5780	5780	5780	5780	2
411	20230713	122600	298029430	5780	5780	5780	5780	0
412	20230713	122500	298029430	5780	5780	5780	5780	0
413	20230713	122400	298029430	5780	5780	5780	5780	0
414	20230713	122300	298029430	5780	5780	5780	5780	0
415	20230713	122200	298029430	5780	5780	5780	5780	1
416	20230713	122100	298023650	5780	5780	5780	5780	0
417	20230713	122000	298023650	5780	5780	5780	5780	163
418	20230713	121900	297081510	5780	5780	5780	5770	6
419	20230713	121800	297046850	5780	5780	5780	5780	439
420	20230713	121700	294509430	5780	5780	5780	5780	0
421	20230713	121600	294509430	5780	5780	5780	5780	0
422	20230713	121500	294509430	5780	5780	5780	5780	0
423	20230713	121400	294509430	5780	5790	5790	5780	1127
424	20230713	121300	287985320	5780	5780	5780	5780	0
425	20230713	121200	287985320	5780	5780	5780	5780	17
426	20230713	121100	287887060	5780	5780	5780	5780	0
427	20230713	121000	287887060	5780	5780	5780	5780	0
428	20230713	120900	287887060	5780	5780	5780	5780	302
429	20230713	120800	286141500	5790	5790	5790	5790	10
430	20230713	120700	286083600	5790	5790	5790	5790	1
431	20230713	120600	286077810	5780	5780	5780	5780	1
432	20230713	120500	286072030	5780	5780	5780	5780	2
433	20230713	120400	286060470	5790	5790	5790	5790	1
434	20230713	120300	286054680	5780	5780	5780	5780	571
435	20230713	120200	282754300	5780	5780	5780	5780	0
436	20230713	120100	282754300	5780	5780	5780	5780	0
437	20230713	120000	282754300	5780	5760	5780	5760	2
438	20230713	115900	282742760	5760	5760	5760	5760	7
439	20230713	115800	282702440	5770	5770	5770	5770	0
440	20230713	115700	282702440	5770	5770	5770	5770	0
441	20230713	115600	282702440	5770	5770	5770	5770	213
442	20230713	115500	281473430	5770	5770	5770	5770	590
443	20230713	115400	278069130	5770	5780	5780	5770	535
444	20230713	115300	274976860	5780	5780	5780	5780	503
445	20230713	115200	272069520	5770	5770	5770	5770	0
446	20230713	115100	272069520	5770	5770	5770	5770	0
447	20230713	115000	272069520	5770	5780	5780	5770	503
448	20230713	114900	269162210	5780	5780	5780	5780	11
449	20230713	114800	269098630	5790	5790	5790	5790	0
450	20230713	114700	269098630	5790	5770	5790	5770	20
451	20230713	114600	268983040	5780	5780	5780	5780	185
452	20230713	114500	267913740	5780	5780	5780	5780	28
453	20230713	114400	267751900	5780	5780	5780	5780	0
454	20230713	114300	267751900	5780	5780	5780	5780	20
455	20230713	114200	267636300	5770	5770	5770	5770	0
456	20230713	114100	267636300	5770	5780	5780	5770	4
457	20230713	114000	267613210	5770	5770	5770	5770	0
458	20230713	113900	267613210	5770	5770	5770	5770	0
459	20230713	113800	267613210	5770	5770	5770	5770	0
460	20230713	113700	267613210	5770	5780	5780	5770	403
461	20230713	113600	265283900	5780	5780	5780	5780	0
462	20230713	113500	265283900	5780	5780	5780	5780	0
463	20230713	113400	265283900	5780	5780	5780	5780	110
464	20230713	113300	264648100	5780	5790	5790	5780	736
465	20230713	113200	260393820	5780	5780	5780	5780	193
466	20230713	113100	259278280	5780	5780	5780	5780	101
467	20230713	113000	258694500	5770	5770	5770	5770	632
468	20230713	112900	255047860	5760	5760	5760	5760	100
469	20230713	112800	254471860	5770	5770	5770	5760	324
470	20230713	112700	252602420	5770	5780	5780	5770	373
471	20230713	112600	250449990	5780	5780	5780	5780	30
472	20230713	112500	250276590	5780	5780	5780	5780	101
473	20230713	112400	249692810	5780	5780	5780	5780	135
474	20230713	112300	248912510	5780	5780	5780	5780	1
475	20230713	112200	248906730	5780	5780	5780	5780	1000
476	20230713	112100	243126730	5770	5760	5770	5760	807
477	20230713	112000	238471100	5760	5760	5760	5760	106
478	20230713	111900	237860540	5760	5760	5760	5760	0
479	20230713	111800	237860540	5760	5760	5760	5760	0
480	20230713	111700	237860540	5760	5760	5760	5760	0
481	20230713	111600	237860540	5760	5760	5760	5760	180
482	20230713	111500	236823740	5760	5760	5760	5760	12
483	20230713	111400	236754620	5760	5760	5760	5760	3
484	20230713	111300	236737340	5760	5760	5760	5760	6
485	20230713	111200	236702780	5760	5760	5760	5760	0
486	20230713	111100	236702780	5760	5760	5760	5760	0
487	20230713	111000	236702780	5760	5760	5760	5760	5
488	20230713	110900	236673980	5770	5760	5770	5760	4
489	20230713	110800	236650930	5760	5760	5760	5760	4
490	20230713	110700	236627890	5760	5760	5760	5760	3
491	20230713	110600	236610610	5760	5760	5760	5760	3
492	20230713	110500	236593330	5770	5770	5770	5770	5
493	20230713	110400	236564480	5750	5750	5750	5750	1849
494	20230713	110300	225932730	5760	5760	5760	5760	526
495	20230713	110200	222902970	5770	5770	5770	5770	26
496	20230713	110100	222752950	5770	5770	5770	5770	2
497	20230713	110000	222741410	5770	5770	5770	5770	0
498	20230713	105900	222741410	5770	5770	5770	5770	10
499	20230713	105800	222683710	5760	5760	5760	5760	77
500	20230713	105700	222240190	5760	5760	5760	5760	1
501	20230713	105600	222234430	5760	5770	5770	5760	2
502	20230713	105500	222222900	5760	5760	5760	5760	7
503	20230713	105400	222182580	5770	5770	5770	5770	10
504	20230713	105300	222124880	5760	5770	5770	5760	329
505	20230713	105200	220226620	5770	5770	5770	5770	51
506	20230713	105100	219932350	5750	5750	5750	5750	7
507	20230713	105000	219892100	5750	5750	5750	5750	700
508	20230713	104900	215867100	5770	5770	5770	5770	1
509	20230713	104800	215861330	5750	5750	5750	5750	7
510	20230713	104700	215821080	5770	5760	5770	5750	446
511	20230713	104600	213254340	5770	5770	5770	5770	5
512	20230713	104500	213225490	5770	5750	5770	5750	304
513	20230713	104400	211477470	5750	5780	5780	5750	210
514	20230713	104300	210268400	5780	5760	5780	5760	601
515	20230713	104200	206806540	5760	5760	5760	5750	6
516	20230713	104100	206772000	5760	5760	5760	5760	4
517	20230713	104000	206748960	5760	5760	5760	5760	0
518	20230713	103900	206748960	5760	5770	5770	5750	6417
519	20230713	103800	169837000	5760	5760	5760	5760	0
520	20230713	103700	169837000	5760	5760	5760	5760	7
521	20230713	103600	169796680	5760	5760	5760	5760	15
522	20230713	103500	169710280	5760	5760	5760	5760	7
523	20230713	103400	169669960	5780	5780	5780	5780	415
524	20230713	103300	167271260	5780	5780	5780	5780	5
525	20230713	103200	167242360	5780	5780	5780	5780	14
526	20230713	103100	167161440	5790	5790	5790	5790	1
527	20230713	103000	167155650	5780	5770	5790	5770	855
528	20230713	102900	162212760	5770	5760	5770	5760	11
529	20230713	102800	162149390	5760	5760	5760	5760	500
530	20230713	102700	159269390	5760	5760	5760	5760	7
531	20230713	102600	159229070	5760	5760	5760	5760	43
532	20230713	102500	158981390	5760	5760	5760	5760	3
533	20230713	102400	158964110	5760	5760	5780	5750	1509
534	20230713	102300	150274750	5760	5760	5760	5760	7
535	20230713	102200	150234430	5760	5760	5760	5760	2900
536	20230713	102100	133530430	5760	5760	5760	5760	1
537	20230713	102000	133524670	5780	5780	5780	5780	0
538	20230713	101900	133524670	5780	5780	5780	5780	1
539	20230713	101800	133518890	5770	5770	5770	5770	435
540	20230713	101700	131008940	5770	5770	5770	5770	937
541	20230713	101600	125602450	5760	5770	5770	5760	1424
542	20230713	101500	117386540	5780	5770	5780	5770	38
543	20230713	101400	117167270	5770	5770	5770	5770	1
544	20230713	101300	117161500	5780	5780	5780	5780	101
545	20230713	101200	116577720	5780	5780	5780	5780	400
546	20230713	101100	114265720	5780	5780	5780	5780	6
547	20230713	101000	114231040	5780	5780	5780	5780	155
548	20230713	100900	113335140	5790	5790	5790	5790	0
549	20230713	100800	113335140	5790	5790	5790	5790	0
550	20230713	100700	113335140	5790	5790	5790	5790	2
551	20230713	100600	113323560	5790	5780	5790	5780	84
552	20230713	100500	112838030	5780	5780	5790	5780	80
553	20230713	100400	112375620	5780	5780	5780	5780	420
554	20230713	100300	109948020	5790	5780	5790	5780	1007
555	20230713	100200	104127540	5790	5790	5790	5780	208
556	20230713	100100	102923290	5790	5790	5790	5790	7
557	20230713	100000	102882760	5780	5780	5790	5780	24
558	20230713	095900	102743860	5790	5790	5790	5790	0
559	20230713	095800	102743860	5790	5780	5790	5770	294
560	20230713	095700	101045370	5780	5780	5780	5770	201
561	20230713	095600	99883600	5790	5790	5790	5780	203
562	20230713	095500	98710230	5780	5780	5780	5780	14
563	20230713	095400	98629310	5790	5790	5790	5790	2
564	20230713	095300	98617730	5780	5770	5780	5770	499
565	20230713	095200	95733520	5780	5780	5780	5780	2
566	20230713	095100	95721960	5780	5780	5780	5780	44
567	20230713	095000	95467640	5770	5770	5770	5770	0
568	20230713	094900	95467640	5770	5770	5770	5770	0
569	20230713	094800	95467640	5770	5770	5770	5770	7
570	20230713	094700	95427250	5770	5770	5770	5770	0
571	20230713	094600	95427250	5770	5770	5770	5770	2
572	20230713	094500	95415710	5770	5780	5780	5770	1311
573	20230713	094400	87849920	5770	5780	5780	5760	3792
574	20230713	094300	65989240	5790	5790	5790	5790	0
575	20230713	094200	65989240	5790	5790	5790	5790	291
576	20230713	094100	64304350	5790	5780	5790	5780	21
577	20230713	094000	64182920	5770	5770	5770	5770	10
578	20230713	093900	64125220	5770	5780	5780	5770	9
579	20230713	093800	64073270	5780	5780	5780	5780	52
580	20230713	093700	63772710	5780	5780	5780	5780	5
581	20230713	093600	63743810	5770	5780	5780	5770	9
582	20230713	093500	63691860	5770	5780	5780	5770	301
583	20230713	093400	61955080	5780	5770	5780	5770	164
584	20230713	093300	61007730	5780	5790	5790	5780	20
585	20230713	093200	60892120	5790	5790	5790	5790	12
586	20230713	093100	60822640	5790	5770	5790	5770	4
587	20230713	093000	60799520	5780	5770	5780	5770	8
588	20230713	092900	60753350	5770	5770	5770	5770	0
589	20230713	092800	60753350	5770	5790	5790	5770	9
590	20230713	092700	60701380	5790	5770	5790	5770	1581
591	20230713	092600	51578970	5790	5770	5790	5770	309
592	20230713	092500	49796000	5780	5790	5790	5780	2
593	20230713	092400	49784430	5790	5780	5790	5780	192
594	20230713	092300	48674650	5800	5800	5800	5800	2
595	20230713	092200	48663050	5780	5800	5800	5780	32
596	20230713	092100	48478070	5800	5800	5800	5800	1
597	20230713	092000	48472270	5800	5800	5800	5800	5
598	20230713	091900	48443270	5800	5800	5800	5800	2
599	20230713	091800	48431670	5800	5800	5800	5800	0
600	20230713	091700	48431670	5800	5810	5810	5800	560
601	20230713	091600	45178670	5800	5790	5800	5790	1877
602	20230713	091500	34297080	5790	5790	5790	5790	3
603	20230713	091400	34279710	5770	5790	5790	5770	13
604	20230713	091300	34204580	5790	5790	5790	5770	802
605	20230713	091200	29575390	5790	5780	5790	5780	99
606	20230713	091100	29003160	5770	5780	5780	5770	58
607	20230713	091000	28667990	5780	5790	5790	5770	1063
608	20230713	090900	22523840	5790	5790	5800	5790	18
609	20230713	090800	22419580	5790	5780	5800	5780	48
610	20230713	090700	22141640	5790	5790	5790	5790	379
611	20230713	090600	19947230	5790	5790	5790	5790	126
612	20230713	090500	19217690	5780	5780	5790	5780	302
613	20230713	090400	17469130	5790	5790	5790	5780	188
614	20230713	090300	16380620	5790	5790	5790	5790	1
615	20230713	090200	16374830	5770	5770	5770	5770	0
616	20230713	090100	16374830	5770	5780	5800	5770	1334
617	20230713	090000	8676910	5790	5770	5790	5770	1503