KissMeData/053160/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192500	569232430	9700	9700	9700	9700	269
3	20230710	192400	569232430	9700	9700	9700	9700	0
4	20230710	192300	569232430	9700	9700	9700	9700	0
5	20230710	192200	569232430	9700	9700	9700	9700	0
6	20230710	192100	569232430	9700	9700	9700	9700	0
7	20230710	192000	569232430	9700	9700	9700	9700	0
8	20230710	191900	569232430	9700	9700	9700	9700	0
9	20230710	191800	569232430	9700	9700	9700	9700	0
10	20230710	191700	569232430	9700	9700	9700	9700	0
11	20230710	191600	569232430	9700	9700	9700	9700	0
12	20230710	191500	569232430	9700	9700	9700	9700	0
13	20230710	191400	569232430	9700	9700	9700	9700	0
14	20230710	191300	569232430	9700	9700	9700	9700	0
15	20230710	191200	569232430	9700	9700	9700	9700	0
16	20230710	191100	569232430	9700	9700	9700	9700	0
17	20230710	191000	569232430	9700	9700	9700	9700	0
18	20230710	190900	569232430	9700	9700	9700	9700	0
19	20230710	190800	569232430	9700	9700	9700	9700	0
20	20230710	190700	569232430	9700	9700	9700	9700	0
21	20230710	190600	569232430	9700	9700	9700	9700	0
22	20230710	190500	569232430	9700	9700	9700	9700	0
23	20230710	190400	569232430	9700	9700	9700	9700	0
24	20230710	190300	569232430	9700	9700	9700	9700	0
25	20230710	190200	569232430	9700	9700	9700	9700	0
26	20230710	190100	569232430	9700	9700	9700	9700	0
27	20230710	190000	569232430	9700	9700	9700	9700	0
28	20230710	185900	569232430	9700	9700	9700	9700	0
29	20230710	185800	569232430	9700	9700	9700	9700	0
30	20230710	185700	569232430	9700	9700	9700	9700	0
31	20230710	185600	569232430	9700	9700	9700	9700	0
32	20230710	185500	569232430	9700	9700	9700	9700	269
33	20230710	185400	569232430	9700	9700	9700	9700	0
34	20230710	185300	569232430	9700	9700	9700	9700	0
35	20230710	185200	569232430	9700	9700	9700	9700	0
36	20230710	185100	569232430	9700	9700	9700	9700	0
37	20230710	185000	569232430	9700	9700	9700	9700	0
38	20230710	184900	569232430	9700	9700	9700	9700	0
39	20230710	184800	569232430	9700	9700	9700	9700	0
40	20230710	184700	569232430	9700	9700	9700	9700	0
41	20230710	184600	569232430	9700	9700	9700	9700	0
42	20230710	184500	569232430	9700	9700	9700	9700	0
43	20230710	184400	569232430	9700	9700	9700	9700	0
44	20230710	184300	569232430	9700	9700	9700	9700	0
45	20230710	184200	569232430	9700	9700	9700	9700	0
46	20230710	184100	569232430	9700	9700	9700	9700	0
47	20230710	184000	569232430	9700	9700	9700	9700	0
48	20230710	183900	569232430	9700	9700	9700	9700	0
49	20230710	183800	569232430	9700	9700	9700	9700	0
50	20230710	183700	569232430	9700	9700	9700	9700	0
51	20230710	183600	569232430	9700	9700	9700	9700	0
52	20230710	183500	569232430	9700	9700	9700	9700	0
53	20230710	183400	569232430	9700	9700	9700	9700	0
54	20230710	183300	569232430	9700	9700	9700	9700	0
55	20230710	183200	569232430	9700	9700	9700	9700	0
56	20230710	183100	569232430	9700	9700	9700	9700	0
57	20230710	183000	569232430	9700	9700	9700	9700	0
58	20230710	182900	569232430	9700	9700	9700	9700	0
59	20230710	182800	569232430	9700	9700	9700	9700	0
60	20230710	182700	569232430	9700	9700	9700	9700	0
61	20230710	182600	569232430	9700	9700	9700	9700	0
62	20230710	182500	569232430	9700	9700	9700	9700	269
63	20230710	182400	569232430	9700	9700	9700	9700	0
64	20230710	182300	569232430	9700	9700	9700	9700	0
65	20230710	182200	569232430	9700	9700	9700	9700	0
66	20230710	182100	569232430	9700	9700	9700	9700	0
67	20230710	182000	569232430	9700	9700	9700	9700	0
68	20230710	181900	569232430	9700	9700	9700	9700	0
69	20230710	181800	569232430	9700	9700	9700	9700	0
70	20230710	181700	569232430	9700	9700	9700	9700	0
71	20230710	181600	569232430	9700	9700	9700	9700	0
72	20230710	181500	569232430	9700	9700	9700	9700	0
73	20230710	181400	569232430	9700	9700	9700	9700	0
74	20230710	181300	569232430	9700	9700	9700	9700	0
75	20230710	181200	569232430	9700	9700	9700	9700	0
76	20230710	181100	569232430	9700	9700	9700	9700	0
77	20230710	181000	569232430	9700	9700	9700	9700	0
78	20230710	180900	569232430	9700	9700	9700	9700	0
79	20230710	180800	569232430	9700	9700	9700	9700	0
80	20230710	180700	569232430	9700	9700	9700	9700	0
81	20230710	180600	569232430	9700	9700	9700	9700	0
82	20230710	180500	569232430	9700	9700	9700	9700	0
83	20230710	180400	569232430	9700	9700	9700	9700	0
84	20230710	180300	569232430	9700	9700	9700	9700	0
85	20230710	180200	569232430	9700	9700	9700	9700	0
86	20230710	180100	569232430	9700	9700	9700	9700	0
87	20230710	180000	569232430	9700	9700	9700	9700	0
88	20230710	175900	569232430	9700	9700	9700	9700	0
89	20230710	175800	569232430	9700	9700	9700	9700	0
90	20230710	175700	569232430	9700	9700	9700	9700	0
91	20230710	175600	569232430	9700	9700	9700	9700	0
92	20230710	175500	569232430	9700	9700	9700	9700	269
93	20230710	175400	569232430	9700	9700	9700	9700	0
94	20230710	175300	569232430	9700	9700	9700	9700	0
95	20230710	175200	569232430	9700	9700	9700	9700	0
96	20230710	175100	569232430	9700	9700	9700	9700	0
97	20230710	175000	569232430	9700	9700	9700	9700	0
98	20230710	174900	569232430	9700	9700	9700	9700	0
99	20230710	174800	569232430	9700	9700	9700	9700	0
100	20230710	174700	569232430	9700	9700	9700	9700	0
101	20230710	174600	569232430	9700	9700	9700	9700	0
102	20230710	174500	569232430	9700	9700	9700	9700	0
103	20230710	174400	569232430	9700	9700	9700	9700	0
104	20230710	174300	569232430	9700	9700	9700	9700	0
105	20230710	174200	569232430	9700	9700	9700	9700	0
106	20230710	174100	569232430	9700	9700	9700	9700	0
107	20230710	174000	569232430	9700	9700	9700	9700	0
108	20230710	173900	569232430	9700	9700	9700	9700	0
109	20230710	173800	569232430	9700	9700	9700	9700	0
110	20230710	173700	569232430	9700	9700	9700	9700	0
111	20230710	173600	569232430	9700	9700	9700	9700	0
112	20230710	173500	569232430	9700	9700	9700	9700	0
113	20230710	173400	569232430	9700	9700	9700	9700	0
114	20230710	173300	569232430	9700	9700	9700	9700	0
115	20230710	173200	569232430	9700	9700	9700	9700	0
116	20230710	173100	569232430	9700	9700	9700	9700	0
117	20230710	173000	569232430	9700	9700	9700	9700	0
118	20230710	172900	569232430	9700	9700	9700	9700	0
119	20230710	172800	569232430	9700	9700	9700	9700	0
120	20230710	172700	569232430	9700	9700	9700	9700	0
121	20230710	172600	569232430	9700	9700	9700	9700	0
122	20230710	172500	569232430	9700	9700	9700	9700	269
123	20230710	172400	569232430	9700	9700	9700	9700	0
124	20230710	172300	569232430	9700	9700	9700	9700	0
125	20230710	172200	569232430	9700	9700	9700	9700	0
126	20230710	172100	569232430	9700	9700	9700	9700	0
127	20230710	172000	569232430	9700	9700	9700	9700	0
128	20230710	171900	569232430	9700	9700	9700	9700	0
129	20230710	171800	569232430	9700	9700	9700	9700	0
130	20230710	171700	569232430	9700	9700	9700	9700	0
131	20230710	171600	569232430	9700	9700	9700	9700	0
132	20230710	171500	569232430	9700	9700	9700	9700	0
133	20230710	171400	569232430	9700	9700	9700	9700	0
134	20230710	171300	569232430	9700	9700	9700	9700	0
135	20230710	171200	569232430	9700	9700	9700	9700	0
136	20230710	171100	569232430	9700	9700	9700	9700	0
137	20230710	171000	569232430	9700	9700	9700	9700	0
138	20230710	170900	569232430	9700	9700	9700	9700	0
139	20230710	170800	569232430	9700	9700	9700	9700	0
140	20230710	170700	569232430	9700	9700	9700	9700	0
141	20230710	170600	569232430	9700	9700	9700	9700	0
142	20230710	170500	569232430	9700	9700	9700	9700	0
143	20230710	170400	569232430	9700	9700	9700	9700	0
144	20230710	170300	569232430	9700	9700	9700	9700	0
145	20230710	170200	569232430	9700	9700	9700	9700	0
146	20230710	170100	569232430	9700	9700	9700	9700	0
147	20230710	170000	569232430	9700	9700	9700	9700	0
148	20230710	165900	569232430	9700	9700	9700	9700	0
149	20230710	165800	569232430	9700	9700	9700	9700	0
150	20230710	165700	569232430	9700	9700	9700	9700	0
151	20230710	165600	569232430	9700	9700	9700	9700	0
152	20230710	165500	569232430	9700	9700	9700	9700	269
153	20230710	165400	569232430	9700	9700	9700	9700	0
154	20230710	165300	569232430	9700	9700	9700	9700	0
155	20230710	165200	569232430	9700	9700	9700	9700	0
156	20230710	165100	569232430	9700	9700	9700	9700	0
157	20230710	165000	569232430	9700	9700	9700	9700	0
158	20230710	164900	569232430	9700	9700	9700	9700	0
159	20230710	164800	569232430	9700	9700	9700	9700	0
160	20230710	164700	569232430	9700	9700	9700	9700	0
161	20230710	164600	569232430	9700	9700	9700	9700	0
162	20230710	164500	569232430	9700	9700	9700	9700	0
163	20230710	164400	569232430	9700	9700	9700	9700	0
164	20230710	164300	569232430	9700	9700	9700	9700	0
165	20230710	164200	569232430	9700	9700	9700	9700	0
166	20230710	164100	569232430	9700	9700	9700	9700	0
167	20230710	164000	569232430	9700	9700	9700	9700	0
168	20230710	163900	569232430	9700	9700	9700	9700	0
169	20230710	163800	569232430	9700	9700	9700	9700	0
170	20230710	163700	569232430	9700	9700	9700	9700	0
171	20230710	163600	569232430	9700	9700	9700	9700	0
172	20230710	163500	569232430	9700	9700	9700	9700	0
173	20230710	163400	569232430	9700	9700	9700	9700	0
174	20230710	163300	569232430	9700	9700	9700	9700	0
175	20230710	163200	569232430	9700	9700	9700	9700	0
176	20230710	163100	569232430	9700	9700	9700	9700	0
177	20230710	163000	569232430	9700	9700	9700	9700	0
178	20230710	162900	569232430	9700	9700	9700	9700	0
179	20230710	162800	569232430	9700	9700	9700	9700	0
180	20230710	162700	569232430	9700	9700	9700	9700	0
181	20230710	162600	569232430	9700	9700	9700	9700	0
182	20230710	162500	569232430	9700	9700	9700	9700	269
183	20230710	162400	569232430	9700	9700	9700	9700	0
184	20230710	162300	569232430	9700	9700	9700	9700	0
185	20230710	162200	569232430	9700	9700	9700	9700	0
186	20230710	162100	569232430	9700	9700	9700	9700	0
187	20230710	162000	569232430	9700	9700	9700	9700	0
188	20230710	161900	569232430	9700	9700	9700	9700	0
189	20230710	161800	569232430	9700	9700	9700	9700	0
190	20230710	161700	569232430	9700	9700	9700	9700	0
191	20230710	161600	569232430	9700	9700	9700	9700	0
192	20230710	161500	569232430	9700	9700	9700	9700	0
193	20230710	161400	569232430	9700	9700	9700	9700	0
194	20230710	161300	569232430	9700	9700	9700	9700	0
195	20230710	161200	569232430	9700	9700	9700	9700	0
196	20230710	161100	569232430	9700	9700	9700	9700	0
197	20230710	161000	569232430	9700	9700	9700	9700	0
198	20230710	160900	569232430	9700	9700	9700	9700	0
199	20230710	160800	569232430	9700	9700	9700	9700	0
200	20230710	160700	569232430	9700	9700	9700	9700	0
201	20230710	160600	569232430	9700	9700	9700	9700	0
202	20230710	160500	569232430	9700	9700	9700	9700	0
203	20230710	160400	569232430	9700	9700	9700	9700	0
204	20230710	160300	569232430	9700	9700	9700	9700	0
205	20230710	160200	569232430	9700	9700	9700	9700	0
206	20230710	160100	569232430	9700	9700	9700	9700	0
207	20230710	160000	569232430	9700	9700	9700	9700	0
208	20230710	155900	569232430	9700	9700	9700	9700	0
209	20230710	155800	569232430	9700	9700	9700	9700	0
210	20230710	155700	569232430	9700	9700	9700	9700	0
211	20230710	155600	569232430	9700	9700	9700	9700	0
212	20230710	155500	569232430	9700	9700	9700	9700	269
213	20230710	155400	569232430	9700	9700	9700	9700	0
214	20230710	155300	569232430	9700	9700	9700	9700	0
215	20230710	155200	569232430	9700	9700	9700	9700	0
216	20230710	155100	569232430	9700	9700	9700	9700	0
217	20230710	155000	569232430	9700	9700	9700	9700	0
218	20230710	154900	569232430	9700	9700	9700	9700	0
219	20230710	154800	569232430	9700	9700	9700	9700	0
220	20230710	154700	569232430	9700	9700	9700	9700	0
221	20230710	154600	569232430	9700	9700	9700	9700	0
222	20230710	154500	569232430	9700	9700	9700	9700	0
223	20230710	154400	569232430	9700	9700	9700	9700	0
224	20230710	154300	569232430	9700	9700	9700	9700	0
225	20230710	154200	569232430	9700	9700	9700	9700	0
226	20230710	154100	569232430	9700	9700	9700	9700	0
227	20230710	154000	569232430	9700	9700	9700	9700	0
228	20230710	153900	569232430	9700	9700	9700	9700	0
229	20230710	153800	569232430	9700	9700	9700	9700	0
230	20230710	153700	569232430	9700	9700	9700	9700	0
231	20230710	153600	569232430	9700	9700	9700	9700	0
232	20230710	153500	569232430	9700	9700	9700	9700	0
233	20230710	153400	569232430	9700	9700	9700	9700	0
234	20230710	153300	569232430	9700	9700	9700	9700	0
235	20230710	153200	569232430	9700	9700	9700	9700	0
236	20230710	153100	569232430	9700	9700	9700	9700	0
237	20230710	153000	569232430	9700	9700	9700	9700	269
238	20230710	152900	566623130	9600	9600	9600	9600	0
239	20230710	152800	566623130	9600	9600	9600	9600	0
240	20230710	152700	566623130	9600	9600	9600	9600	0
241	20230710	152600	566623130	9600	9600	9600	9600	0
242	20230710	152500	566623130	9600	9600	9600	9600	0
243	20230710	152400	566623130	9600	9600	9600	9600	0
244	20230710	152300	566623130	9600	9600	9600	9600	0
245	20230710	152200	566623130	9600	9600	9600	9600	0
246	20230710	152100	566623130	9600	9600	9600	9600	0
247	20230710	152000	566623130	9600	9600	9600	9600	0
248	20230710	151900	566623130	9600	9650	9650	9600	1010
249	20230710	151800	556926880	9650	9650	9650	9650	1
250	20230710	151700	556917230	9610	9610	9610	9610	221
251	20230710	151600	554793420	9610	9610	9640	9610	690
252	20230710	151500	548150520	9610	9610	9610	9600	326
253	20230710	151400	545019160	9610	9610	9620	9600	804
254	20230710	151300	537293770	9620	9640	9640	9620	293
255	20230710	151200	534472230	9660	9660	9660	9660	0
256	20230710	151100	534472230	9660	9660	9660	9660	0
257	20230710	151000	534472230	9660	9660	9660	9660	0
258	20230710	150900	534472230	9660	9660	9660	9660	0
259	20230710	150800	534472230	9660	9660	9660	9660	96
260	20230710	150700	533544870	9660	9660	9660	9660	4
261	20230710	150600	533506230	9650	9650	9650	9650	0
262	20230710	150500	533506230	9650	9650	9650	9650	0
263	20230710	150400	533506230	9650	9650	9650	9650	92
264	20230710	150300	532618430	9650	9690	9690	9650	3313
265	20230710	150200	500609970	9700	9700	9700	9700	0
266	20230710	150100	500609970	9700	9700	9700	9700	0
267	20230710	150000	500609970	9700	9700	9700	9700	0
268	20230710	145900	500609970	9700	9700	9700	9700	212
269	20230710	145800	498553570	9700	9700	9700	9700	0
270	20230710	145700	498553570	9700	9700	9700	9700	0
271	20230710	145600	498553570	9700	9700	9700	9700	33
272	20230710	145500	498233470	9700	9700	9700	9700	0
273	20230710	145400	498233470	9700	9700	9700	9700	92
274	20230710	145300	497341070	9700	9710	9710	9700	909
275	20230710	145200	488522720	9720	9720	9720	9720	52
276	20230710	145100	488017280	9720	9720	9720	9720	26
277	20230710	145000	487764560	9720	9750	9750	9720	578
278	20230710	144900	482138150	9730	9760	9800	9730	108
279	20230710	144800	481086780	9750	9770	9770	9750	129
280	20230710	144700	479828760	9800	9800	9800	9800	0
281	20230710	144600	479828760	9800	9800	9800	9800	0
282	20230710	144500	479828760	9800	9800	9800	9800	0
283	20230710	144400	479828760	9800	9800	9800	9800	0
284	20230710	144300	479828760	9800	9800	9800	9800	0
285	20230710	144200	479828760	9800	9800	9800	9800	0
286	20230710	144100	479828760	9800	9800	9800	9800	0
287	20230710	144000	479828760	9800	9800	9800	9800	0
288	20230710	143900	479828760	9800	9800	9800	9800	0
289	20230710	143800	479828760	9800	9800	9800	9800	0
290	20230710	143700	479828760	9800	9800	9800	9800	0
291	20230710	143600	479828760	9800	9800	9800	9800	0
292	20230710	143500	479828760	9800	9800	9800	9800	0
293	20230710	143400	479828760	9800	9790	9800	9790	2
294	20230710	143300	479809170	9800	9800	9800	9800	0
295	20230710	143200	479809170	9800	9800	9800	9800	0
296	20230710	143100	479809170	9800	9800	9800	9800	0
297	20230710	143000	479809170	9800	9800	9800	9800	90
298	20230710	142900	478927170	9800	9800	9800	9800	0
299	20230710	142800	478927170	9800	9800	9800	9800	30
300	20230710	142700	478633170	9800	9800	9800	9800	10
301	20230710	142600	478535170	9800	9800	9800	9800	0
302	20230710	142500	478535170	9800	9800	9800	9800	0
303	20230710	142400	478535170	9800	9800	9800	9770	114
304	20230710	142300	477420910	9800	9800	9800	9800	100
305	20230710	142200	476440910	9800	9800	9800	9800	86
306	20230710	142100	475598110	9810	9810	9810	9810	0
307	20230710	142000	475598110	9810	9810	9810	9810	0
308	20230710	141900	475598110	9810	9810	9810	9810	0
309	20230710	141800	475598110	9810	9810	9810	9810	2
310	20230710	141700	475578490	9820	9820	9820	9820	0
311	20230710	141600	475578490	9820	9820	9820	9820	0
312	20230710	141500	475578490	9820	9820	9820	9820	0
313	20230710	141400	475578490	9820	9820	9820	9820	0
314	20230710	141300	475578490	9820	9820	9820	9820	10
315	20230710	141200	475480290	9810	9810	9810	9810	1
316	20230710	141100	475470480	9820	9770	9820	9770	75
317	20230710	141000	474737680	9810	9810	9810	9810	0
318	20230710	140900	474737680	9810	9810	9810	9810	0
319	20230710	140800	474737680	9810	9810	9810	9810	0
320	20230710	140700	474737680	9810	9810	9810	9810	0
321	20230710	140600	474737680	9810	9810	9810	9810	0
322	20230710	140500	474737680	9810	9780	9810	9780	195
323	20230710	140400	472828270	9790	9790	9790	9790	0
324	20230710	140300	472828270	9790	9790	9790	9790	50
325	20230710	140200	472338770	9830	9830	9830	9830	0
326	20230710	140100	472338770	9830	9830	9830	9800	103
327	20230710	140000	471328890	9830	9830	9830	9830	1
328	20230710	135900	471319060	9830	9830	9830	9800	193
329	20230710	135800	469427120	9830	9830	9830	9830	33
330	20230710	135700	469102730	9830	9830	9830	9830	140
331	20230710	135600	467726530	9830	9830	9830	9830	0
332	20230710	135500	467726530	9830	9830	9830	9830	170
333	20230710	135400	466055430	9830	9830	9830	9830	0
334	20230710	135300	466055430	9830	9830	9830	9830	0
335	20230710	135200	466055430	9830	9830	9830	9830	0
336	20230710	135100	466055430	9830	9830	9830	9830	12
337	20230710	135000	465937470	9830	9830	9830	9830	0
338	20230710	134900	465937470	9830	9830	9830	9830	0
339	20230710	134800	465937470	9830	9830	9830	9830	3
340	20230710	134700	465907980	9830	9830	9830	9800	97
341	20230710	134600	464954500	9830	9830	9830	9830	440
342	20230710	134500	460629300	9830	9820	9830	9820	100
343	20230710	134400	459646500	9830	9830	9830	9830	0
344	20230710	134300	459646500	9830	9830	9830	9830	6
345	20230710	134200	459587520	9810	9810	9810	9810	0
346	20230710	134100	459587520	9810	9810	9810	9810	0
347	20230710	134000	459587520	9810	9810	9810	9810	82
348	20230710	133900	458783100	9830	9830	9830	9830	163
349	20230710	133800	457180810	9830	9810	9830	9810	2
350	20230710	133700	457161170	9810	9820	9820	9810	48
351	20230710	133600	456689820	9820	9820	9820	9820	2
352	20230710	133500	456670180	9820	9840	9840	9820	57
353	20230710	133400	456109340	9830	9830	9840	9830	8
354	20230710	133300	456030660	9840	9840	9840	9840	0
355	20230710	133200	456030660	9840	9840	9840	9840	0
356	20230710	133100	456030660	9840	9840	9840	9840	2
357	20230710	133000	456010980	9840	9840	9840	9840	1
358	20230710	132900	456001140	9830	9830	9830	9830	0
359	20230710	132800	456001140	9830	9830	9830	9830	0
360	20230710	132700	456001140	9830	9830	9830	9830	1
361	20230710	132600	455991310	9820	9840	9840	9820	6
362	20230710	132500	455932310	9850	9840	9850	9840	25
363	20230710	132400	455686100	9850	9840	9850	9840	102
364	20230710	132300	454681410	9850	9850	9850	9850	3
365	20230710	132200	454651860	9840	9800	9840	9800	22
366	20230710	132100	454435640	9800	9810	9810	9800	138
367	20230710	132000	453083160	9820	9810	9830	9810	1883
368	20230710	131900	434592500	9800	9800	9800	9800	62
369	20230710	131800	433984900	9800	9800	9800	9800	5
370	20230710	131700	433935900	9800	9780	9800	9780	4591
371	20230710	131600	388992170	9780	9780	9780	9780	0
372	20230710	131500	388992170	9780	9780	9780	9780	0
373	20230710	131400	388992170	9780	9780	9780	9780	0
374	20230710	131300	388992170	9780	9780	9780	9780	0
375	20230710	131200	388992170	9780	9780	9780	9780	0
376	20230710	131100	388992170	9780	9780	9780	9780	0
377	20230710	131000	388992170	9780	9780	9780	9780	0
378	20230710	130900	388992170	9780	9780	9780	9780	0
379	20230710	130800	388992170	9780	9780	9780	9780	0
380	20230710	130700	388992170	9780	9780	9780	9780	0
381	20230710	130600	388992170	9780	9750	9780	9750	12
382	20230710	130500	388875110	9750	9750	9750	9750	6
383	20230710	130400	388816610	9780	9780	9780	9780	0
384	20230710	130300	388816610	9780	9780	9780	9780	0
385	20230710	130200	388816610	9780	9780	9780	9780	0
386	20230710	130100	388816610	9780	9780	9780	9780	0
387	20230710	130000	388816610	9780	9780	9780	9780	0
388	20230710	125900	388816610	9780	9780	9780	9780	0
389	20230710	125800	388816610	9780	9780	9780	9780	0
390	20230710	125700	388816610	9780	9780	9780	9780	0
391	20230710	125600	388816610	9780	9780	9780	9780	30
392	20230710	125500	388523210	9780	9780	9780	9780	1
393	20230710	125400	388513430	9790	9790	9790	9790	0
394	20230710	125300	388513430	9790	9790	9790	9790	0
395	20230710	125200	388513430	9790	9790	9790	9790	0
396	20230710	125100	388513430	9790	9780	9790	9780	20
397	20230710	125000	388317820	9780	9760	9780	9760	16
398	20230710	124900	388161640	9760	9760	9760	9760	85
399	20230710	124800	387332040	9790	9790	9790	9790	0
400	20230710	124700	387332040	9790	9790	9790	9790	0
401	20230710	124600	387332040	9790	9790	9790	9790	0
402	20230710	124500	387332040	9790	9790	9790	9790	100
403	20230710	124400	386353040	9760	9760	9760	9760	204
404	20230710	124300	384362000	9790	9790	9790	9790	0
405	20230710	124200	384362000	9790	9790	9790	9790	0
406	20230710	124100	384362000	9790	9770	9790	9760	22
407	20230710	124000	384147080	9790	9790	9790	9790	0
408	20230710	123900	384147080	9790	9790	9790	9790	0
409	20230710	123800	384147080	9790	9790	9790	9790	67
410	20230710	123700	383491150	9790	9780	9790	9780	40
411	20230710	123600	383099940	9790	9790	9790	9790	0
412	20230710	123500	383099940	9790	9790	9790	9790	0
413	20230710	123400	383099940	9790	9790	9790	9790	1
414	20230710	123300	383090150	9790	9790	9790	9790	0
415	20230710	123200	383090150	9790	9780	9790	9780	66
416	20230710	123100	382444640	9780	9780	9780	9780	0
417	20230710	123000	382444640	9780	9780	9780	9780	11
418	20230710	122900	382337060	9780	9760	9780	9760	114
419	20230710	122800	381224320	9760	9760	9760	9760	4
420	20230710	122700	381185280	9760	9760	9760	9760	0
421	20230710	122600	381185280	9760	9760	9760	9760	0
422	20230710	122500	381185280	9760	9760	9760	9760	121
423	20230710	122400	380004320	9760	9760	9760	9760	951
424	20230710	122300	370722560	9760	9730	9760	9730	1490
425	20230710	122200	356180910	9760	9750	9760	9750	6
426	20230710	122100	356122400	9760	9760	9760	9760	0
427	20230710	122000	356122400	9760	9760	9760	9760	0
428	20230710	121900	356122400	9760	9760	9760	9760	0
429	20230710	121800	356122400	9760	9760	9760	9760	1
430	20230710	121700	356112640	9720	9750	9750	9720	109
431	20230710	121600	355053010	9760	9760	9760	9760	0
432	20230710	121500	355053010	9760	9760	9760	9760	0
433	20230710	121400	355053010	9760	9760	9760	9760	0
434	20230710	121300	355053010	9760	9760	9760	9760	0
435	20230710	121200	355053010	9760	9760	9760	9760	0
436	20230710	121100	355053010	9760	9760	9760	9760	0
437	20230710	121000	355053010	9760	9760	9760	9760	0
438	20230710	120900	355053010	9760	9760	9760	9760	0
439	20230710	120800	355053010	9760	9760	9760	9760	0
440	20230710	120700	355053010	9760	9760	9760	9760	0
441	20230710	120600	355053010	9760	9760	9760	9760	0
442	20230710	120500	355053010	9760	9760	9760	9760	0
443	20230710	120400	355053010	9760	9760	9760	9760	0
444	20230710	120300	355053010	9760	9760	9760	9760	1
445	20230710	120200	355043250	9760	9760	9760	9760	0
446	20230710	120100	355043250	9760	9760	9760	9760	0
447	20230710	120000	355043250	9760	9760	9760	9760	0
448	20230710	115900	355043250	9760	9760	9760	9760	0
449	20230710	115800	355043250	9760	9760	9760	9760	8
450	20230710	115700	354965170	9760	9760	9760	9760	1
451	20230710	115600	354955410	9710	9710	9710	9710	0
452	20230710	115500	354955410	9710	9710	9710	9710	1
453	20230710	115400	354945700	9710	9710	9710	9710	0
454	20230710	115300	354945700	9710	9710	9710	9710	0
455	20230710	115200	354945700	9710	9710	9710	9710	0
456	20230710	115100	354945700	9710	9710	9710	9710	0
457	20230710	115000	354945700	9710	9710	9710	9710	0
458	20230710	114900	354945700	9710	9710	9710	9710	0
459	20230710	114800	354945700	9710	9710	9710	9710	0
460	20230710	114700	354945700	9710	9710	9710	9710	0
461	20230710	114600	354945700	9710	9710	9710	9710	0
462	20230710	114500	354945700	9710	9710	9710	9710	0
463	20230710	114400	354945700	9710	9710	9710	9710	0
464	20230710	114300	354945700	9710	9710	9710	9710	0
465	20230710	114200	354945700	9710	9710	9710	9710	0
466	20230710	114100	354945700	9710	9710	9710	9710	0
467	20230710	114000	354945700	9710	9710	9710	9710	0
468	20230710	113900	354945700	9710	9710	9710	9710	0
469	20230710	113800	354945700	9710	9710	9710	9710	10
470	20230710	113700	354848600	9710	9710	9710	9710	0
471	20230710	113600	354848600	9710	9750	9760	9710	1033
472	20230710	113500	344769340	9740	9740	9740	9740	0
473	20230710	113400	344769340	9740	9740	9740	9740	0
474	20230710	113300	344769340	9740	9740	9740	9740	0
475	20230710	113200	344769340	9740	9740	9740	9740	0
476	20230710	113100	344769340	9740	9740	9740	9740	0
477	20230710	113000	344769340	9740	9740	9740	9740	1
478	20230710	112900	344759600	9710	9710	9710	9710	3
479	20230710	112800	344730470	9710	9710	9710	9710	200
480	20230710	112700	342788470	9750	9750	9750	9750	0
481	20230710	112600	342788470	9750	9750	9750	9750	0
482	20230710	112500	342788470	9750	9750	9750	9750	0
483	20230710	112400	342788470	9750	9750	9750	9750	0
484	20230710	112300	342788470	9750	9750	9750	9750	0
485	20230710	112200	342788470	9750	9750	9750	9750	10
486	20230710	112100	342690970	9710	9710	9710	9710	0
487	20230710	112000	342690970	9710	9710	9710	9710	0
488	20230710	111900	342690970	9710	9720	9720	9710	200
489	20230710	111800	340748340	9750	9750	9750	9750	1
490	20230710	111700	340738590	9720	9720	9720	9720	56
491	20230710	111600	340194270	9720	9720	9720	9720	0
492	20230710	111500	340194270	9720	9720	9720	9720	0
493	20230710	111400	340194270	9720	9720	9720	9720	0
494	20230710	111300	340194270	9720	9720	9720	9720	0
495	20230710	111200	340194270	9720	9720	9720	9720	0
496	20230710	111100	340194270	9720	9720	9720	9720	0
497	20230710	111000	340194270	9720	9740	9740	9720	200
498	20230710	110900	338250170	9730	9730	9730	9730	0
499	20230710	110800	338250170	9730	9730	9730	9730	0
500	20230710	110700	338250170	9730	9730	9730	9730	0
501	20230710	110600	338250170	9730	9730	9730	9730	16
502	20230710	110500	338094490	9730	9730	9730	9730	0
503	20230710	110400	338094490	9730	9730	9730	9730	0
504	20230710	110300	338094490	9730	9730	9730	9730	20
505	20230710	110200	337899890	9750	9750	9750	9750	0
506	20230710	110100	337899890	9750	9750	9750	9750	0
507	20230710	110000	337899890	9750	9750	9750	9750	0
508	20230710	105900	337899890	9750	9750	9750	9750	80
509	20230710	105800	337119890	9790	9790	9790	9790	11
510	20230710	105700	337012200	9790	9790	9790	9790	0
511	20230710	105600	337012200	9790	9790	9790	9790	0
512	20230710	105500	337012200	9790	9730	9790	9730	2
513	20230710	105400	336992680	9800	9800	9800	9800	0
514	20230710	105300	336992680	9800	9800	9800	9800	0
515	20230710	105200	336992680	9800	9790	9800	9790	3
516	20230710	105100	336963300	9790	9750	9790	9750	20
517	20230710	105000	336767760	9750	9750	9750	9750	1
518	20230710	104900	336758010	9740	9740	9740	9740	3
519	20230710	104800	336728790	9730	9730	9730	9730	100
520	20230710	104700	335755790	9740	9740	9740	9740	0
521	20230710	104600	335755790	9740	9740	9740	9740	197
522	20230710	104500	333837010	9740	9740	9740	9740	27
523	20230710	104400	333574030	9740	9740	9740	9740	0
524	20230710	104300	333574030	9740	9740	9740	9740	0
525	20230710	104200	333574030	9740	9740	9740	9740	0
526	20230710	104100	333574030	9740	9740	9740	9740	0
527	20230710	104000	333574030	9740	9740	9740	9740	2
528	20230710	103900	333554550	9740	9740	9740	9740	0
529	20230710	103800	333554550	9740	9740	9740	9740	78
530	20230710	103700	332794830	9750	9750	9750	9750	0
531	20230710	103600	332794830	9750	9750	9750	9750	11
532	20230710	103500	332687580	9750	9750	9750	9750	0
533	20230710	103400	332687580	9750	9750	9750	9750	0
534	20230710	103300	332687580	9750	9750	9750	9750	0
535	20230710	103200	332687580	9750	9750	9750	9750	0
536	20230710	103100	332687580	9750	9750	9750	9750	0
537	20230710	103000	332687580	9750	9750	9750	9750	10
538	20230710	102900	332590080	9740	9740	9740	9740	0
539	20230710	102800	332590080	9740	9740	9740	9740	0
540	20230710	102700	332590080	9740	9780	9780	9740	43
541	20230710	102600	332170760	9780	9780	9780	9780	0
542	20230710	102500	332170760	9780	9780	9780	9780	0
543	20230710	102400	332170760	9780	9780	9780	9780	0
544	20230710	102300	332170760	9780	9780	9780	9780	1
545	20230710	102200	332160980	9790	9780	9790	9780	94
546	20230710	102100	331240930	9760	9760	9760	9760	0
547	20230710	102000	331240930	9760	9760	9760	9760	0
548	20230710	101900	331240930	9760	9760	9760	9760	0
549	20230710	101800	331240930	9760	9760	9760	9760	0
550	20230710	101700	331240930	9760	9760	9760	9760	0
551	20230710	101600	331240930	9760	9760	9760	9760	1
552	20230710	101500	331231170	9760	9760	9760	9760	1
553	20230710	101400	331221410	9770	9770	9770	9770	100
554	20230710	101300	330244410	9790	9790	9790	9790	0
555	20230710	101200	330244410	9790	9790	9790	9790	1
556	20230710	101100	330234620	9770	9770	9770	9770	0
557	20230710	101000	330234620	9770	9770	9770	9770	0
558	20230710	100900	330234620	9770	9770	9770	9770	0
559	20230710	100800	330234620	9770	9770	9770	9770	0
560	20230710	100700	330234620	9770	9770	9770	9770	0
561	20230710	100600	330234620	9770	9770	9770	9770	202
562	20230710	100500	328261080	9770	9760	9770	9760	151
563	20230710	100400	326787120	9750	9750	9750	9750	186
564	20230710	100300	324973620	9750	9750	9750	9750	0
565	20230710	100200	324973620	9750	9750	9750	9750	0
566	20230710	100100	324973620	9750	9750	9750	9750	0
567	20230710	100000	324973620	9750	9750	9750	9750	0
568	20230710	095900	324973620	9750	9750	9750	9750	0
569	20230710	095800	324973620	9750	9750	9750	9750	10
570	20230710	095700	324876120	9760	9760	9760	9760	0
571	20230710	095600	324876120	9760	9750	9760	9750	196
572	20230710	095500	322963480	9750	9750	9750	9750	100
573	20230710	095400	321988480	9750	9720	9750	9720	1348
574	20230710	095300	308883380	9720	9740	9740	9720	217
575	20230710	095200	306771510	9730	9760	9780	9730	324
576	20230710	095100	303610590	9770	9790	9790	9770	14
577	20230710	095000	303473760	9790	9830	9830	9790	305
578	20230710	094900	300483490	9840	9840	9840	9840	150
579	20230710	094800	299007490	9880	9870	9880	9870	126
580	20230710	094700	297763620	9870	9860	9870	9860	200
581	20230710	094600	295790770	9860	9850	9860	9850	103
582	20230710	094500	294775470	9860	9840	9860	9840	2676
583	20230710	094400	268413450	9850	9800	9850	9800	3470
584	20230710	094300	234270650	9800	9770	9800	9770	2106
585	20230710	094200	213645150	9770	9770	9770	9770	165
586	20230710	094100	212033100	9760	9750	9760	9750	126
587	20230710	094000	210804350	9750	9750	9750	9750	500
588	20230710	093900	205929350	9720	9710	9760	9710	7094
589	20230710	093800	136818640	9700	9700	9700	9700	50
590	20230710	093700	136333640	9710	9710	9710	9710	0
591	20230710	093600	136333640	9710	9710	9710	9710	0
592	20230710	093500	136333640	9710	9710	9710	9710	224
593	20230710	093400	134158600	9710	9700	9710	9700	525
594	20230710	093300	129065850	9670	9690	9700	9660	150
595	20230710	093200	127612750	9650	9650	9650	9650	10
596	20230710	093100	127516250	9640	9640	9640	9640	0
597	20230710	093000	127516250	9640	9640	9640	9640	0
598	20230710	092900	127516250	9640	9640	9640	9640	64
599	20230710	092800	126899290	9640	9660	9680	9640	331
600	20230710	092700	123696550	9650	9650	9650	9650	0
601	20230710	092600	123696550	9650	9650	9650	9650	100
602	20230710	092500	122731550	9670	9670	9670	9670	0
603	20230710	092400	122731550	9670	9670	9670	9670	10
604	20230710	092300	122634850	9670	9690	9690	9640	1282
605	20230710	092200	110235270	9700	9700	9700	9670	604
606	20230710	092100	104376560	9660	9680	9700	9660	1151
607	20230710	092000	93216300	9680	9670	9680	9670	13
608	20230710	091900	93090560	9670	9670	9670	9670	200
609	20230710	091800	91156560	9670	9670	9670	9670	469
610	20230710	091700	86621330	9670	9620	9670	9620	1201
611	20230710	091600	75033490	9610	9610	9610	9610	42
612	20230710	091500	74629870	9600	9600	9600	9600	3946
613	20230710	091400	36748270	9600	9590	9600	9590	1000
614	20230710	091300	27148470	9580	9580	9580	9580	29
615	20230710	091200	26870650	9590	9560	9590	9560	1391
616	20230710	091100	13548410	9560	9560	9560	9560	0
617	20230710	091000	13548410	9560	9560	9560	9560	0
618	20230710	090900	13548410	9560	9560	9560	9560	10
619	20230710	090800	13452810	9570	9570	9570	9570	0
620	20230710	090700	13452810	9570	9570	9570	9570	0
621	20230710	090600	13452810	9570	9570	9570	9570	0
622	20230710	090500	13452810	9570	9510	9570	9500	91
623	20230710	090400	12588220	9500	9500	9500	9500	197
624	20230710	090300	10716720	9490	9490	9490	9490	0
625	20230710	090200	10716720	9490	9530	9530	9490	1024
626	20230710	090100	984380	9530	9560	9560	9530	22
627	20230710	090000	774360	9560	9560	9560	9560	81