KissMeData/053160/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	192700	513830970	9650	9650	9650	9650	1361
3	20230714	192600	513830970	9650	9650	9650	9650	0
4	20230714	192500	513830970	9650	9650	9650	9650	0
5	20230714	192400	513830970	9650	9650	9650	9650	0
6	20230714	192300	513830970	9650	9650	9650	9650	0
7	20230714	192200	513830970	9650	9650	9650	9650	0
8	20230714	192100	513830970	9650	9650	9650	9650	0
9	20230714	192000	513830970	9650	9650	9650	9650	0
10	20230714	191900	513830970	9650	9650	9650	9650	0
11	20230714	191800	513830970	9650	9650	9650	9650	0
12	20230714	191700	513830970	9650	9650	9650	9650	0
13	20230714	191600	513830970	9650	9650	9650	9650	0
14	20230714	191500	513830970	9650	9650	9650	9650	0
15	20230714	191400	513830970	9650	9650	9650	9650	0
16	20230714	191300	513830970	9650	9650	9650	9650	0
17	20230714	191200	513830970	9650	9650	9650	9650	0
18	20230714	191100	513830970	9650	9650	9650	9650	0
19	20230714	191000	513830970	9650	9650	9650	9650	0
20	20230714	190900	513830970	9650	9650	9650	9650	0
21	20230714	190800	513830970	9650	9650	9650	9650	0
22	20230714	190700	513830970	9650	9650	9650	9650	0
23	20230714	190600	513830970	9650	9650	9650	9650	0
24	20230714	190500	513830970	9650	9650	9650	9650	0
25	20230714	190400	513830970	9650	9650	9650	9650	0
26	20230714	190300	513830970	9650	9650	9650	9650	0
27	20230714	190200	513830970	9650	9650	9650	9650	0
28	20230714	190100	513830970	9650	9650	9650	9650	0
29	20230714	190000	513830970	9650	9650	9650	9650	0
30	20230714	185900	513830970	9650	9650	9650	9650	0
31	20230714	185800	513830970	9650	9650	9650	9650	0
32	20230714	185700	513830970	9650	9650	9650	9650	1361
33	20230714	185600	513830970	9650	9650	9650	9650	0
34	20230714	185500	513830970	9650	9650	9650	9650	0
35	20230714	185400	513830970	9650	9650	9650	9650	0
36	20230714	185300	513830970	9650	9650	9650	9650	0
37	20230714	185200	513830970	9650	9650	9650	9650	0
38	20230714	185100	513830970	9650	9650	9650	9650	0
39	20230714	185000	513830970	9650	9650	9650	9650	0
40	20230714	184900	513830970	9650	9650	9650	9650	0
41	20230714	184800	513830970	9650	9650	9650	9650	0
42	20230714	184700	513830970	9650	9650	9650	9650	0
43	20230714	184600	513830970	9650	9650	9650	9650	0
44	20230714	184500	513830970	9650	9650	9650	9650	0
45	20230714	184400	513830970	9650	9650	9650	9650	0
46	20230714	184300	513830970	9650	9650	9650	9650	0
47	20230714	184200	513830970	9650	9650	9650	9650	0
48	20230714	184100	513830970	9650	9650	9650	9650	0
49	20230714	184000	513830970	9650	9650	9650	9650	0
50	20230714	183900	513830970	9650	9650	9650	9650	0
51	20230714	183800	513830970	9650	9650	9650	9650	0
52	20230714	183700	513830970	9650	9650	9650	9650	0
53	20230714	183600	513830970	9650	9650	9650	9650	0
54	20230714	183500	513830970	9650	9650	9650	9650	0
55	20230714	183400	513830970	9650	9650	9650	9650	0
56	20230714	183300	513830970	9650	9650	9650	9650	0
57	20230714	183200	513830970	9650	9650	9650	9650	0
58	20230714	183100	513830970	9650	9650	9650	9650	0
59	20230714	183000	513830970	9650	9650	9650	9650	0
60	20230714	182900	513830970	9650	9650	9650	9650	0
61	20230714	182800	513830970	9650	9650	9650	9650	0
62	20230714	182700	513830970	9650	9650	9650	9650	1361
63	20230714	182600	513830970	9650	9650	9650	9650	0
64	20230714	182500	513830970	9650	9650	9650	9650	0
65	20230714	182400	513830970	9650	9650	9650	9650	0
66	20230714	182300	513830970	9650	9650	9650	9650	0
67	20230714	182200	513830970	9650	9650	9650	9650	0
68	20230714	182100	513830970	9650	9650	9650	9650	0
69	20230714	182000	513830970	9650	9650	9650	9650	0
70	20230714	181900	513830970	9650	9650	9650	9650	0
71	20230714	181800	513830970	9650	9650	9650	9650	0
72	20230714	181700	513830970	9650	9650	9650	9650	0
73	20230714	181600	513830970	9650	9650	9650	9650	0
74	20230714	181500	513830970	9650	9650	9650	9650	0
75	20230714	181400	513830970	9650	9650	9650	9650	0
76	20230714	181300	513830970	9650	9650	9650	9650	0
77	20230714	181200	513830970	9650	9650	9650	9650	0
78	20230714	181100	513830970	9650	9650	9650	9650	0
79	20230714	181000	513830970	9650	9650	9650	9650	0
80	20230714	180900	513830970	9650	9650	9650	9650	0
81	20230714	180800	513830970	9650	9650	9650	9650	0
82	20230714	180700	513830970	9650	9650	9650	9650	0
83	20230714	180600	513830970	9650	9650	9650	9650	0
84	20230714	180500	513830970	9650	9650	9650	9650	0
85	20230714	180400	513830970	9650	9650	9650	9650	0
86	20230714	180300	513830970	9650	9650	9650	9650	0
87	20230714	180200	513830970	9650	9650	9650	9650	0
88	20230714	180100	513830970	9650	9650	9650	9650	0
89	20230714	180000	513830970	9650	9650	9650	9650	0
90	20230714	175900	513830970	9650	9650	9650	9650	0
91	20230714	175800	513830970	9650	9650	9650	9650	0
92	20230714	175700	513830970	9650	9650	9650	9650	1361
93	20230714	175600	513830970	9650	9650	9650	9650	0
94	20230714	175500	513830970	9650	9650	9650	9650	0
95	20230714	175400	513830970	9650	9650	9650	9650	0
96	20230714	175300	513830970	9650	9650	9650	9650	0
97	20230714	175200	513830970	9650	9650	9650	9650	0
98	20230714	175100	513830970	9650	9650	9650	9650	0
99	20230714	175000	513830970	9650	9650	9650	9650	0
100	20230714	174900	513830970	9650	9650	9650	9650	0
101	20230714	174800	513830970	9650	9650	9650	9650	0
102	20230714	174700	513830970	9650	9650	9650	9650	0
103	20230714	174600	513830970	9650	9650	9650	9650	0
104	20230714	174500	513830970	9650	9650	9650	9650	0
105	20230714	174400	513830970	9650	9650	9650	9650	0
106	20230714	174300	513830970	9650	9650	9650	9650	0
107	20230714	174200	513830970	9650	9650	9650	9650	0
108	20230714	174100	513830970	9650	9650	9650	9650	0
109	20230714	174000	513830970	9650	9650	9650	9650	0
110	20230714	173900	513830970	9650	9650	9650	9650	0
111	20230714	173800	513830970	9650	9650	9650	9650	0
112	20230714	173700	513830970	9650	9650	9650	9650	0
113	20230714	173600	513830970	9650	9650	9650	9650	0
114	20230714	173500	513830970	9650	9650	9650	9650	0
115	20230714	173400	513830970	9650	9650	9650	9650	0
116	20230714	173300	513830970	9650	9650	9650	9650	0
117	20230714	173200	513830970	9650	9650	9650	9650	0
118	20230714	173100	513830970	9650	9650	9650	9650	0
119	20230714	173000	513830970	9650	9650	9650	9650	0
120	20230714	172900	513830970	9650	9650	9650	9650	0
121	20230714	172800	513830970	9650	9650	9650	9650	0
122	20230714	172700	513830970	9650	9650	9650	9650	1361
123	20230714	172600	513830970	9650	9650	9650	9650	0
124	20230714	172500	513830970	9650	9650	9650	9650	0
125	20230714	172400	513830970	9650	9650	9650	9650	0
126	20230714	172300	513830970	9650	9650	9650	9650	0
127	20230714	172200	513830970	9650	9650	9650	9650	0
128	20230714	172100	513830970	9650	9650	9650	9650	0
129	20230714	172000	513830970	9650	9650	9650	9650	0
130	20230714	171900	513830970	9650	9650	9650	9650	0
131	20230714	171800	513830970	9650	9650	9650	9650	0
132	20230714	171700	513830970	9650	9650	9650	9650	0
133	20230714	171600	513830970	9650	9650	9650	9650	0
134	20230714	171500	513830970	9650	9650	9650	9650	0
135	20230714	171400	513830970	9650	9650	9650	9650	0
136	20230714	171300	513830970	9650	9650	9650	9650	0
137	20230714	171200	513830970	9650	9650	9650	9650	0
138	20230714	171100	513830970	9650	9650	9650	9650	0
139	20230714	171000	513830970	9650	9650	9650	9650	0
140	20230714	170900	513830970	9650	9650	9650	9650	0
141	20230714	170800	513830970	9650	9650	9650	9650	0
142	20230714	170700	513830970	9650	9650	9650	9650	0
143	20230714	170600	513830970	9650	9650	9650	9650	0
144	20230714	170500	513830970	9650	9650	9650	9650	0
145	20230714	170400	513830970	9650	9650	9650	9650	0
146	20230714	170300	513830970	9650	9650	9650	9650	0
147	20230714	170200	513830970	9650	9650	9650	9650	0
148	20230714	170100	513830970	9650	9650	9650	9650	0
149	20230714	170000	513830970	9650	9650	9650	9650	0
150	20230714	165900	513830970	9650	9650	9650	9650	0
151	20230714	165800	513830970	9650	9650	9650	9650	0
152	20230714	165700	513830970	9650	9650	9650	9650	1361
153	20230714	165600	513830970	9650	9650	9650	9650	0
154	20230714	165500	513830970	9650	9650	9650	9650	0
155	20230714	165400	513830970	9650	9650	9650	9650	0
156	20230714	165300	513830970	9650	9650	9650	9650	0
157	20230714	165200	513830970	9650	9650	9650	9650	0
158	20230714	165100	513830970	9650	9650	9650	9650	0
159	20230714	165000	513830970	9650	9650	9650	9650	0
160	20230714	164900	513830970	9650	9650	9650	9650	0
161	20230714	164800	513830970	9650	9650	9650	9650	0
162	20230714	164700	513830970	9650	9650	9650	9650	0
163	20230714	164600	513830970	9650	9650	9650	9650	0
164	20230714	164500	513830970	9650	9650	9650	9650	0
165	20230714	164400	513830970	9650	9650	9650	9650	0
166	20230714	164300	513830970	9650	9650	9650	9650	0
167	20230714	164200	513830970	9650	9650	9650	9650	0
168	20230714	164100	513830970	9650	9650	9650	9650	0
169	20230714	164000	513830970	9650	9650	9650	9650	0
170	20230714	163900	513830970	9650	9650	9650	9650	0
171	20230714	163800	513830970	9650	9650	9650	9650	0
172	20230714	163700	513830970	9650	9650	9650	9650	0
173	20230714	163600	513830970	9650	9650	9650	9650	0
174	20230714	163500	513830970	9650	9650	9650	9650	0
175	20230714	163400	513830970	9650	9650	9650	9650	0
176	20230714	163300	513830970	9650	9650	9650	9650	0
177	20230714	163200	513830970	9650	9650	9650	9650	0
178	20230714	163100	513830970	9650	9650	9650	9650	0
179	20230714	163000	513830970	9650	9650	9650	9650	0
180	20230714	162900	513830970	9650	9650	9650	9650	0
181	20230714	162800	513830970	9650	9650	9650	9650	0
182	20230714	162700	513830970	9650	9650	9650	9650	1361
183	20230714	162600	513830970	9650	9650	9650	9650	0
184	20230714	162500	513830970	9650	9650	9650	9650	0
185	20230714	162400	513830970	9650	9650	9650	9650	0
186	20230714	162300	513830970	9650	9650	9650	9650	0
187	20230714	162200	513830970	9650	9650	9650	9650	0
188	20230714	162100	513830970	9650	9650	9650	9650	0
189	20230714	162000	513830970	9650	9650	9650	9650	0
190	20230714	161900	513830970	9650	9650	9650	9650	0
191	20230714	161800	513830970	9650	9650	9650	9650	0
192	20230714	161700	513830970	9650	9650	9650	9650	0
193	20230714	161600	513830970	9650	9650	9650	9650	0
194	20230714	161500	513830970	9650	9650	9650	9650	0
195	20230714	161400	513830970	9650	9650	9650	9650	0
196	20230714	161300	513830970	9650	9650	9650	9650	0
197	20230714	161200	513830970	9650	9650	9650	9650	0
198	20230714	161100	513830970	9650	9650	9650	9650	0
199	20230714	161000	513830970	9650	9650	9650	9650	0
200	20230714	160900	513830970	9650	9650	9650	9650	0
201	20230714	160800	513830970	9650	9650	9650	9650	0
202	20230714	160700	513830970	9650	9650	9650	9650	0
203	20230714	160600	513830970	9650	9650	9650	9650	0
204	20230714	160500	513830970	9650	9650	9650	9650	0
205	20230714	160400	513830970	9650	9650	9650	9650	0
206	20230714	160300	513830970	9650	9650	9650	9650	0
207	20230714	160200	513830970	9650	9650	9650	9650	0
208	20230714	160100	513830970	9650	9650	9650	9650	0
209	20230714	160000	513830970	9650	9650	9650	9650	0
210	20230714	155900	513830970	9650	9650	9650	9650	0
211	20230714	155800	513830970	9650	9650	9650	9650	0
212	20230714	155700	513830970	9650	9650	9650	9650	1361
213	20230714	155600	513830970	9650	9650	9650	9650	0
214	20230714	155500	513830970	9650	9650	9650	9650	0
215	20230714	155400	513830970	9650	9650	9650	9650	0
216	20230714	155300	513830970	9650	9650	9650	9650	0
217	20230714	155200	513830970	9650	9650	9650	9650	0
218	20230714	155100	513830970	9650	9650	9650	9650	0
219	20230714	155000	513830970	9650	9650	9650	9650	0
220	20230714	154900	513830970	9650	9650	9650	9650	0
221	20230714	154800	513830970	9650	9650	9650	9650	0
222	20230714	154700	513830970	9650	9650	9650	9650	0
223	20230714	154600	513830970	9650	9650	9650	9650	0
224	20230714	154500	513830970	9650	9650	9650	9650	0
225	20230714	154400	513830970	9650	9650	9650	9650	0
226	20230714	154300	513830970	9650	9650	9650	9650	0
227	20230714	154200	513830970	9650	9650	9650	9650	0
228	20230714	154100	513830970	9650	9650	9650	9650	0
229	20230714	154000	513830970	9650	9650	9650	9650	0
230	20230714	153900	513830970	9650	9650	9650	9650	0
231	20230714	153800	513830970	9650	9650	9650	9650	0
232	20230714	153700	513830970	9650	9650	9650	9650	0
233	20230714	153600	513830970	9650	9650	9650	9650	0
234	20230714	153500	513830970	9650	9650	9650	9650	0
235	20230714	153400	513830970	9650	9650	9650	9650	0
236	20230714	153300	513830970	9650	9650	9650	9650	0
237	20230714	153200	513830970	9650	9650	9650	9650	0
238	20230714	153100	513830970	9650	9650	9650	9650	0
239	20230714	153000	513830970	9650	9650	9650	9650	1361
240	20230714	152900	500697320	9700	9700	9700	9700	0
241	20230714	152800	500697320	9700	9700	9700	9700	0
242	20230714	152700	500697320	9700	9700	9700	9700	0
243	20230714	152600	500697320	9700	9700	9700	9700	0
244	20230714	152500	500697320	9700	9700	9700	9700	0
245	20230714	152400	500697320	9700	9700	9700	9700	0
246	20230714	152300	500697320	9700	9700	9700	9700	0
247	20230714	152200	500697320	9700	9700	9700	9700	0
248	20230714	152100	500697320	9700	9700	9700	9700	0
249	20230714	152000	500697320	9700	9700	9700	9700	0
250	20230714	151900	500697320	9700	9690	9700	9670	464
251	20230714	151800	496199030	9690	9690	9690	9690	1
252	20230714	151700	496189340	9650	9650	9650	9650	166
253	20230714	151600	494587440	9640	9650	9650	9640	637
254	20230714	151500	488446090	9650	9660	9690	9650	830
255	20230714	151400	480435460	9650	9700	9700	9650	1019
256	20230714	151300	470599980	9700	9660	9700	9650	1902
257	20230714	151200	452232650	9660	9660	9660	9660	97
258	20230714	151100	451295630	9660	9650	9660	9650	1378
259	20230714	151000	437988160	9650	9630	9650	9630	1504
260	20230714	150900	423479920	9650	9660	9660	9650	1863
261	20230714	150800	405501850	9650	9680	9700	9650	1007
262	20230714	150700	395777160	9670	9630	9670	9630	1413
263	20230714	150600	382131610	9620	9610	9620	9610	62
264	20230714	150500	381535270	9610	9620	9620	9610	47
265	20230714	150400	381083330	9620	9580	9620	9580	795
266	20230714	150300	373450390	9580	9580	9580	9580	0
267	20230714	150200	373450390	9580	9580	9580	9580	1
268	20230714	150100	373440810	9560	9560	9560	9560	0
269	20230714	150000	373440810	9560	9560	9560	9560	0
270	20230714	145900	373440810	9560	9560	9560	9560	0
271	20230714	145800	373440810	9560	9560	9560	9560	0
272	20230714	145700	373440810	9560	9560	9560	9560	0
273	20230714	145600	373440810	9560	9560	9560	9560	0
274	20230714	145500	373440810	9560	9560	9560	9560	0
275	20230714	145400	373440810	9560	9560	9560	9560	0
276	20230714	145300	373440810	9560	9560	9560	9560	606
277	20230714	145200	367647450	9580	9580	9580	9580	68
278	20230714	145100	366996010	9550	9550	9550	9550	0
279	20230714	145000	366996010	9550	9550	9550	9550	0
280	20230714	144900	366996010	9550	9550	9550	9550	0
281	20230714	144800	366996010	9550	9550	9550	9550	0
282	20230714	144700	366996010	9550	9550	9550	9550	0
283	20230714	144600	366996010	9550	9550	9550	9550	0
284	20230714	144500	366996010	9550	9550	9550	9550	0
285	20230714	144400	366996010	9550	9580	9580	9550	101
286	20230714	144300	366031430	9550	9550	9550	9550	300
287	20230714	144200	363166430	9550	9550	9550	9550	0
288	20230714	144100	363166430	9550	9550	9550	9550	0
289	20230714	144000	363166430	9550	9550	9550	9550	0
290	20230714	143900	363166430	9550	9550	9550	9550	200
291	20230714	143800	361256430	9580	9580	9580	9580	0
292	20230714	143700	361256430	9580	9580	9580	9580	1
293	20230714	143600	361246850	9550	9510	9550	9510	99
294	20230714	143500	360301840	9500	9530	9530	9500	3000
295	20230714	143400	331782790	9550	9550	9550	9550	0
296	20230714	143300	331782790	9550	9550	9550	9550	0
297	20230714	143200	331782790	9550	9550	9550	9550	0
298	20230714	143100	331782790	9550	9550	9550	9550	10
299	20230714	143000	331687290	9550	9550	9550	9550	0
300	20230714	142900	331687290	9550	9550	9550	9550	0
301	20230714	142800	331687290	9550	9550	9550	9550	0
302	20230714	142700	331687290	9550	9550	9550	9550	0
303	20230714	142600	331687290	9550	9550	9550	9550	0
304	20230714	142500	331687290	9550	9550	9550	9550	0
305	20230714	142400	331687290	9550	9550	9550	9550	130
306	20230714	142300	330445790	9530	9530	9530	9530	500
307	20230714	142200	325680790	9580	9580	9580	9580	0
308	20230714	142100	325680790	9580	9580	9580	9580	0
309	20230714	142000	325680790	9580	9580	9580	9580	0
310	20230714	141900	325680790	9580	9530	9580	9530	37
311	20230714	141800	325328050	9510	9510	9510	9510	0
312	20230714	141700	325328050	9510	9510	9510	9510	400
313	20230714	141600	321524050	9510	9510	9510	9510	616
314	20230714	141500	315665890	9530	9530	9530	9530	0
315	20230714	141400	315665890	9530	9530	9530	9530	138
316	20230714	141300	314350750	9510	9510	9510	9510	0
317	20230714	141200	314350750	9510	9510	9510	9510	400
318	20230714	141100	310546750	9500	9520	9520	9500	2257
319	20230714	141000	289096480	9520	9530	9530	9520	321
320	20230714	140900	286037370	9540	9540	9540	9540	9
321	20230714	140800	285951510	9550	9550	9550	9550	0
322	20230714	140700	285951510	9550	9550	9550	9550	0
323	20230714	140600	285951510	9550	9550	9550	9550	11
324	20230714	140500	285846460	9560	9560	9560	9560	0
325	20230714	140400	285846460	9560	9560	9560	9560	8
326	20230714	140300	285769980	9600	9600	9600	9600	0
327	20230714	140200	285769980	9600	9530	9600	9530	500
328	20230714	140100	280997190	9500	9510	9510	9500	158
329	20230714	140000	279495550	9520	9520	9520	9520	110
330	20230714	135900	278448350	9500	9500	9500	9500	0
331	20230714	135800	278448350	9500	9500	9500	9500	0
332	20230714	135700	278448350	9500	9500	9500	9500	0
333	20230714	135600	278448350	9500	9500	9500	9500	0
334	20230714	135500	278448350	9500	9510	9510	9500	1000
335	20230714	135400	268946690	9520	9520	9520	9520	6
336	20230714	135300	268889570	9510	9510	9510	9510	0
337	20230714	135200	268889570	9510	9510	9510	9510	193
338	20230714	135100	267054140	9510	9510	9510	9510	0
339	20230714	135000	267054140	9510	9510	9510	9510	0
340	20230714	134900	267054140	9510	9510	9510	9510	1000
341	20230714	134800	257544140	9510	9510	9510	9510	350
342	20230714	134700	254215640	9510	9510	9510	9510	0
343	20230714	134600	254215640	9510	9510	9510	9510	50
344	20230714	134500	253740140	9510	9520	9520	9510	311
345	20230714	134400	250781000	9520	9520	9520	9520	0
346	20230714	134300	250781000	9520	9520	9520	9520	400
347	20230714	134200	246973000	9520	9520	9520	9520	0
348	20230714	134100	246973000	9520	9520	9520	9520	0
349	20230714	134000	246973000	9520	9520	9520	9520	10
350	20230714	133900	246877800	9530	9530	9530	9530	0
351	20230714	133800	246877800	9530	9530	9530	9530	0
352	20230714	133700	246877800	9530	9530	9530	9530	240
353	20230714	133600	244590600	9520	9520	9520	9520	0
354	20230714	133500	244590600	9520	9520	9520	9520	0
355	20230714	133400	244590600	9520	9520	9520	9520	0
356	20230714	133300	244590600	9520	9520	9520	9520	0
357	20230714	133200	244590600	9520	9520	9520	9520	0
358	20230714	133100	244590600	9520	9520	9520	9520	41
359	20230714	133000	244200280	9530	9530	9530	9530	0
360	20230714	132900	244200280	9530	9530	9530	9530	0
361	20230714	132800	244200280	9530	9530	9530	9530	0
362	20230714	132700	244200280	9530	9530	9530	9530	0
363	20230714	132600	244200280	9530	9530	9530	9530	23
364	20230714	132500	243981090	9540	9540	9540	9540	0
365	20230714	132400	243981090	9540	9540	9540	9540	0
366	20230714	132300	243981090	9540	9540	9540	9540	0
367	20230714	132200	243981090	9540	9540	9540	9540	0
368	20230714	132100	243981090	9540	9540	9540	9540	0
369	20230714	132000	243981090	9540	9540	9540	9540	44
370	20230714	131900	243561330	9560	9560	9560	9560	0
371	20230714	131800	243561330	9560	9560	9560	9560	0
372	20230714	131700	243561330	9560	9560	9560	9560	0
373	20230714	131600	243561330	9560	9560	9560	9560	0
374	20230714	131500	243561330	9560	9560	9560	9560	0
375	20230714	131400	243561330	9560	9560	9560	9560	0
376	20230714	131300	243561330	9560	9560	9560	9560	0
377	20230714	131200	243561330	9560	9560	9560	9560	0
378	20230714	131100	243561330	9560	9560	9560	9560	1
379	20230714	131000	243551770	9540	9540	9540	9540	0
380	20230714	130900	243551770	9540	9540	9540	9540	0
381	20230714	130800	243551770	9540	9540	9540	9540	40
382	20230714	130700	243170170	9560	9560	9560	9560	0
383	20230714	130600	243170170	9560	9560	9560	9560	0
384	20230714	130500	243170170	9560	9560	9560	9560	22
385	20230714	130400	242959850	9560	9560	9560	9560	0
386	20230714	130300	242959850	9560	9560	9560	9560	0
387	20230714	130200	242959850	9560	9560	9560	9560	0
388	20230714	130100	242959850	9560	9560	9560	9560	0
389	20230714	130000	242959850	9560	9560	9560	9560	33
390	20230714	125900	242644370	9570	9570	9570	9570	0
391	20230714	125800	242644370	9570	9570	9570	9570	0
392	20230714	125700	242644370	9570	9570	9570	9570	1
393	20230714	125600	242634800	9580	9580	9580	9580	0
394	20230714	125500	242634800	9580	9580	9580	9580	1
395	20230714	125400	242625220	9580	9580	9580	9580	0
396	20230714	125300	242625220	9580	9580	9580	9580	0
397	20230714	125200	242625220	9580	9580	9580	9580	8
398	20230714	125100	242548580	9580	9580	9580	9580	1
399	20230714	125000	242539000	9530	9530	9530	9530	2
400	20230714	124900	242519940	9530	9530	9530	9530	32
401	20230714	124800	242214980	9530	9550	9550	9530	900
402	20230714	124700	233633640	9590	9590	9590	9590	0
403	20230714	124600	233633640	9590	9590	9590	9590	0
404	20230714	124500	233633640	9590	9590	9590	9590	0
405	20230714	124400	233633640	9590	9590	9590	9590	1
406	20230714	124300	233624050	9550	9550	9550	9550	0
407	20230714	124200	233624050	9550	9570	9570	9550	1000
408	20230714	124100	224069370	9580	9580	9580	9580	31
409	20230714	124000	223772390	9590	9590	9590	9590	0
410	20230714	123900	223772390	9590	9590	9590	9590	0
411	20230714	123800	223772390	9590	9590	9590	9590	0
412	20230714	123700	223772390	9590	9590	9590	9590	1
413	20230714	123600	223762800	9580	9580	9580	9580	50
414	20230714	123500	223283800	9580	9580	9580	9580	52
415	20230714	123400	222785640	9580	9580	9580	9580	0
416	20230714	123300	222785640	9580	9580	9580	9580	50
417	20230714	123200	222306640	9590	9590	9590	9590	0
418	20230714	123100	222306640	9590	9590	9590	9590	34
419	20230714	123000	221980580	9570	9570	9570	9570	4
420	20230714	122900	221942300	9590	9590	9590	9590	0
421	20230714	122800	221942300	9590	9590	9590	9590	0
422	20230714	122700	221942300	9590	9590	9590	9590	0
423	20230714	122600	221942300	9590	9590	9590	9590	0
424	20230714	122500	221942300	9590	9590	9590	9590	0
425	20230714	122400	221942300	9590	9590	9590	9590	0
426	20230714	122300	221942300	9590	9590	9590	9590	0
427	20230714	122200	221942300	9590	9590	9590	9590	0
428	20230714	122100	221942300	9590	9590	9590	9590	0
429	20230714	122000	221942300	9590	9590	9590	9590	0
430	20230714	121900	221942300	9590	9590	9590	9590	0
431	20230714	121800	221942300	9590	9590	9590	9590	0
432	20230714	121700	221942300	9590	9590	9590	9590	0
433	20230714	121600	221942300	9590	9590	9590	9590	0
434	20230714	121500	221942300	9590	9590	9590	9590	0
435	20230714	121400	221942300	9590	9590	9590	9590	1
436	20230714	121300	221932710	9560	9560	9560	9560	36
437	20230714	121200	221588550	9570	9570	9570	9570	0
438	20230714	121100	221588550	9570	9570	9570	9570	0
439	20230714	121000	221588550	9570	9580	9580	9570	242
440	20230714	120900	219272450	9590	9590	9590	9590	0
441	20230714	120800	219272450	9590	9590	9590	9590	0
442	20230714	120700	219272450	9590	9590	9590	9590	0
443	20230714	120600	219272450	9590	9590	9590	9590	0
444	20230714	120500	219272450	9590	9590	9590	9590	0
445	20230714	120400	219272450	9590	9590	9590	9590	10
446	20230714	120300	219176550	9590	9590	9590	9590	0
447	20230714	120200	219176550	9590	9590	9590	9590	0
448	20230714	120100	219176550	9590	9590	9590	9590	0
449	20230714	120000	219176550	9590	9590	9590	9590	0
450	20230714	115900	219176550	9590	9590	9590	9590	0
451	20230714	115800	219176550	9590	9590	9590	9590	0
452	20230714	115700	219176550	9590	9590	9590	9590	29
453	20230714	115600	218898440	9600	9600	9600	9600	3
454	20230714	115500	218869640	9600	9590	9600	9590	2
455	20230714	115400	218850450	9600	9600	9600	9600	5
456	20230714	115300	218802450	9590	9590	9590	9590	0
457	20230714	115200	218802450	9590	9590	9590	9590	0
458	20230714	115100	218802450	9590	9590	9590	9590	0
459	20230714	115000	218802450	9590	9590	9590	9590	7
460	20230714	114900	218735320	9590	9590	9590	9590	0
461	20230714	114800	218735320	9590	9590	9590	9590	0
462	20230714	114700	218735320	9590	9590	9590	9590	0
463	20230714	114600	218735320	9590	9590	9590	9590	0
464	20230714	114500	218735320	9590	9590	9590	9590	12
465	20230714	114400	218620240	9590	9590	9590	9590	0
466	20230714	114300	218620240	9590	9590	9590	9590	0
467	20230714	114200	218620240	9590	9590	9590	9590	0
468	20230714	114100	218620240	9590	9590	9590	9590	35
469	20230714	114000	218284590	9590	9570	9590	9570	2
470	20230714	113900	218265430	9590	9590	9590	9590	0
471	20230714	113800	218265430	9590	9590	9590	9590	0
472	20230714	113700	218265430	9590	9590	9590	9590	1
473	20230714	113600	218255840	9590	9590	9590	9590	0
474	20230714	113500	218255840	9590	9570	9590	9570	88
475	20230714	113400	217413660	9570	9570	9570	9570	0
476	20230714	113300	217413660	9570	9570	9570	9570	0
477	20230714	113200	217413660	9570	9570	9570	9570	0
478	20230714	113100	217413660	9570	9580	9580	9570	215
479	20230714	113000	215355400	9590	9590	9590	9590	0
480	20230714	112900	215355400	9590	9600	9600	9590	83
481	20230714	112800	214559400	9600	9600	9600	9600	0
482	20230714	112700	214559400	9600	9600	9600	9600	3
483	20230714	112600	214530600	9600	9600	9600	9600	0
484	20230714	112500	214530600	9600	9600	9600	9600	3
485	20230714	112400	214501800	9600	9600	9600	9600	0
486	20230714	112300	214501800	9600	9600	9600	9600	3
487	20230714	112200	214473000	9600	9600	9600	9600	0
488	20230714	112100	214473000	9600	9600	9600	9600	0
489	20230714	112000	214473000	9600	9600	9600	9600	0
490	20230714	111900	214473000	9600	9600	9600	9600	0
491	20230714	111800	214473000	9600	9600	9600	9600	0
492	20230714	111700	214473000	9600	9590	9600	9590	167
493	20230714	111600	212871430	9580	9580	9580	9580	0
494	20230714	111500	212871430	9580	9580	9580	9580	0
495	20230714	111400	212871430	9580	9590	9590	9580	19
496	20230714	111300	212689360	9590	9590	9590	9590	0
497	20230714	111200	212689360	9590	9590	9590	9590	0
498	20230714	111100	212689360	9590	9590	9590	9590	2
499	20230714	111000	212670180	9590	9590	9590	9590	0
500	20230714	110900	212670180	9590	9590	9590	9590	5
501	20230714	110800	212622230	9590	9590	9590	9590	0
502	20230714	110700	212622230	9590	9590	9590	9590	5
503	20230714	110600	212574280	9590	9590	9590	9590	0
504	20230714	110500	212574280	9590	9590	9590	9590	0
505	20230714	110400	212574280	9590	9590	9590	9590	7
506	20230714	110300	212507150	9590	9590	9590	9590	0
507	20230714	110200	212507150	9590	9590	9590	9590	0
508	20230714	110100	212507150	9590	9590	9590	9590	7
509	20230714	110000	212440020	9590	9590	9590	9590	0
510	20230714	105900	212440020	9590	9590	9590	9590	0
511	20230714	105800	212440020	9590	9590	9590	9590	0
512	20230714	105700	212440020	9590	9590	9590	9590	0
513	20230714	105600	212440020	9590	9590	9590	9590	0
514	20230714	105500	212440020	9590	9590	9590	9590	0
515	20230714	105400	212440020	9590	9590	9590	9590	1
516	20230714	105300	212430430	9570	9570	9570	9570	0
517	20230714	105200	212430430	9570	9570	9570	9570	0
518	20230714	105100	212430430	9570	9570	9570	9570	6
519	20230714	105000	212373010	9570	9570	9570	9570	52
520	20230714	104900	211875370	9560	9560	9560	9560	10
521	20230714	104800	211779770	9590	9590	9590	9590	0
522	20230714	104700	211779770	9590	9590	9590	9590	0
523	20230714	104600	211779770	9590	9590	9590	9590	0
524	20230714	104500	211779770	9590	9590	9590	9590	0
525	20230714	104400	211779770	9590	9590	9590	9590	2
526	20230714	104300	211760590	9590	9590	9590	9590	0
527	20230714	104200	211760590	9590	9590	9590	9590	0
528	20230714	104100	211760590	9590	9590	9590	9590	0
529	20230714	104000	211760590	9590	9590	9590	9590	0
530	20230714	103900	211760590	9590	9570	9590	9570	16
531	20230714	103800	211607210	9560	9560	9560	9560	6
532	20230714	103700	211549850	9500	9560	9560	9500	2600
533	20230714	103600	186806460	9580	9580	9580	9580	0
534	20230714	103500	186806460	9580	9580	9580	9580	20
535	20230714	103400	186614860	9590	9590	9590	9590	0
536	20230714	103300	186614860	9590	9590	9590	9590	0
537	20230714	103200	186614860	9590	9580	9590	9580	19
538	20230714	103100	186432680	9560	9560	9560	9560	0
539	20230714	103000	186432680	9560	9560	9560	9560	1
540	20230714	102900	186423120	9570	9570	9570	9570	92
541	20230714	102800	185542680	9590	9590	9590	9590	0
542	20230714	102700	185542680	9590	9590	9590	9590	0
543	20230714	102600	185542680	9590	9590	9590	9590	0
544	20230714	102500	185542680	9590	9590	9590	9590	0
545	20230714	102400	185542680	9590	9590	9590	9590	5
546	20230714	102300	185494730	9600	9600	9600	9600	0
547	20230714	102200	185494730	9600	9550	9600	9550	1143
548	20230714	102100	174537440	9490	9490	9490	9490	0
549	20230714	102000	174537440	9490	9500	9500	9490	316
550	20230714	101900	171538540	9540	9520	9540	9520	333
551	20230714	101800	168361880	9470	9470	9470	9470	0
552	20230714	101700	168361880	9470	9480	9480	9470	500
553	20230714	101600	163625640	9500	9500	9500	9500	64
554	20230714	101500	163017640	9470	9470	9470	9470	0
555	20230714	101400	163017640	9470	9520	9520	9470	1601
556	20230714	101300	147836160	9500	9500	9500	9500	1000
557	20230714	101200	138336160	9520	9520	9520	9520	1
558	20230714	101100	138326640	9520	9520	9520	9520	0
559	20230714	101000	138326640	9520	9500	9520	9500	21
560	20230714	100900	138127120	9520	9500	9520	9500	41
561	20230714	100800	137737600	9500	9510	9510	9500	1700
562	20230714	100700	121583570	9510	9520	9520	9510	304
563	20230714	100600	118692350	9540	9540	9540	9520	32
564	20230714	100500	118387170	9550	9550	9550	9550	3
565	20230714	100400	118358520	9550	9550	9550	9550	0
566	20230714	100300	118358520	9550	9570	9570	9550	16
567	20230714	100200	118205600	9580	9580	9580	9580	0
568	20230714	100100	118205600	9580	9580	9580	9580	0
569	20230714	100000	118205600	9580	9580	9580	9580	0
570	20230714	095900	118205600	9580	9580	9580	9580	0
571	20230714	095800	118205600	9580	9580	9580	9580	0
572	20230714	095700	118205600	9580	9580	9580	9580	1
573	20230714	095600	118196020	9560	9560	9560	9560	0
574	20230714	095500	118196020	9560	9570	9570	9560	13
575	20230714	095400	118071680	9590	9590	9590	9590	37
576	20230714	095300	117716850	9590	9590	9590	9590	1
577	20230714	095200	117707260	9570	9570	9570	9570	10
578	20230714	095100	117611560	9590	9590	9590	9590	0
579	20230714	095000	117611560	9590	9590	9590	9590	0
580	20230714	094900	117611560	9590	9590	9590	9590	0
581	20230714	094800	117611560	9590	9590	9590	9590	0
582	20230714	094700	117611560	9590	9590	9590	9590	3
583	20230714	094600	117582790	9590	9550	9590	9550	53
584	20230714	094500	117075860	9550	9550	9550	9510	54
585	20230714	094400	116562090	9540	9540	9540	9540	86
586	20230714	094300	115741650	9520	9520	9520	9520	11
587	20230714	094200	115636930	9530	9540	9540	9530	171
588	20230714	094100	114005650	9530	9530	9530	9530	0
589	20230714	094000	114005650	9530	9530	9530	9530	2
590	20230714	093900	113986590	9540	9540	9540	9540	0
591	20230714	093800	113986590	9540	9540	9540	9540	0
592	20230714	093700	113986590	9540	9540	9540	9540	0
593	20230714	093600	113986590	9540	9540	9540	9540	0
594	20230714	093500	113986590	9540	9550	9550	9540	217
595	20230714	093400	111916280	9600	9600	9600	9600	0
596	20230714	093300	111916280	9600	9600	9600	9600	0
597	20230714	093200	111916280	9600	9600	9600	9600	1
598	20230714	093100	111906680	9550	9550	9550	9550	0
599	20230714	093000	111906680	9550	9560	9600	9550	335
600	20230714	092900	108704610	9620	9620	9620	9620	2
601	20230714	092800	108685370	9620	9620	9620	9620	10
602	20230714	092700	108589170	9620	9620	9620	9620	1
603	20230714	092600	108579550	9630	9630	9630	9630	0
604	20230714	092500	108579550	9630	9630	9630	9630	0
605	20230714	092400	108579550	9630	9630	9630	9630	0
606	20230714	092300	108579550	9630	9600	9630	9600	211
607	20230714	092200	106551830	9600	9600	9600	9600	4
608	20230714	092100	106513430	9610	9600	9610	9600	3
609	20230714	092000	106484620	9590	9590	9590	9590	0
610	20230714	091900	106484620	9590	9580	9590	9580	7
611	20230714	091800	106417530	9580	9560	9580	9530	1680
612	20230714	091700	90382130	9610	9610	9610	9610	0
613	20230714	091600	90382130	9610	9610	9610	9610	0
614	20230714	091500	90382130	9610	9610	9610	9610	0
615	20230714	091400	90382130	9610	9610	9610	9610	0
616	20230714	091300	90382130	9610	9610	9610	9610	0
617	20230714	091200	90382130	9610	9610	9610	9610	0
618	20230714	091100	90382130	9610	9610	9610	9610	38
619	20230714	091000	90016950	9610	9610	9610	9610	0
620	20230714	090900	90016950	9610	9610	9610	9610	0
621	20230714	090800	90016950	9610	9590	9610	9580	1000
622	20230714	090700	80425470	9590	9590	9590	9590	2
623	20230714	090600	80406290	9540	9540	9540	9540	0
624	20230714	090500	80406290	9540	9560	9560	9540	146
625	20230714	090400	79011930	9590	9590	9590	9590	0
626	20230714	090300	79011930	9590	9590	9590	9590	8
627	20230714	090200	78935210	9590	9550	9600	9550	140
628	20230714	090100	77595940	9530	9540	9540	9530	197
629	20230714	090000	75717690	9540	9450	9540	9450	8011