KissMeData/053160/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	192200	265062290	9680	9680	9680	9680	1100
3	20230720	192100	265062290	9680	9680	9680	9680	0
4	20230720	192000	265062290	9680	9680	9680	9680	0
5	20230720	191900	265062290	9680	9680	9680	9680	0
6	20230720	191800	265062290	9680	9680	9680	9680	0
7	20230720	191700	265062290	9680	9680	9680	9680	0
8	20230720	191600	265062290	9680	9680	9680	9680	0
9	20230720	191500	265062290	9680	9680	9680	9680	0
10	20230720	191400	265062290	9680	9680	9680	9680	0
11	20230720	191300	265062290	9680	9680	9680	9680	0
12	20230720	191200	265062290	9680	9680	9680	9680	0
13	20230720	191100	265062290	9680	9680	9680	9680	0
14	20230720	191000	265062290	9680	9680	9680	9680	0
15	20230720	190900	265062290	9680	9680	9680	9680	0
16	20230720	190800	265062290	9680	9680	9680	9680	0
17	20230720	190700	265062290	9680	9680	9680	9680	0
18	20230720	190600	265062290	9680	9680	9680	9680	0
19	20230720	190500	265062290	9680	9680	9680	9680	0
20	20230720	190400	265062290	9680	9680	9680	9680	0
21	20230720	190300	265062290	9680	9680	9680	9680	0
22	20230720	190200	265062290	9680	9680	9680	9680	0
23	20230720	190100	265062290	9680	9680	9680	9680	0
24	20230720	190000	265062290	9680	9680	9680	9680	0
25	20230720	185900	265062290	9680	9680	9680	9680	0
26	20230720	185800	265062290	9680	9680	9680	9680	0
27	20230720	185700	265062290	9680	9680	9680	9680	0
28	20230720	185600	265062290	9680	9680	9680	9680	0
29	20230720	185500	265062290	9680	9680	9680	9680	0
30	20230720	185400	265062290	9680	9680	9680	9680	0
31	20230720	185300	265062290	9680	9680	9680	9680	0
32	20230720	185200	265062290	9680	9680	9680	9680	1100
33	20230720	185100	265062290	9680	9680	9680	9680	0
34	20230720	185000	265062290	9680	9680	9680	9680	0
35	20230720	184900	265062290	9680	9680	9680	9680	0
36	20230720	184800	265062290	9680	9680	9680	9680	0
37	20230720	184700	265062290	9680	9680	9680	9680	0
38	20230720	184600	265062290	9680	9680	9680	9680	0
39	20230720	184500	265062290	9680	9680	9680	9680	0
40	20230720	184400	265062290	9680	9680	9680	9680	0
41	20230720	184300	265062290	9680	9680	9680	9680	0
42	20230720	184200	265062290	9680	9680	9680	9680	0
43	20230720	184100	265062290	9680	9680	9680	9680	0
44	20230720	184000	265062290	9680	9680	9680	9680	0
45	20230720	183900	265062290	9680	9680	9680	9680	0
46	20230720	183800	265062290	9680	9680	9680	9680	0
47	20230720	183700	265062290	9680	9680	9680	9680	0
48	20230720	183600	265062290	9680	9680	9680	9680	0
49	20230720	183500	265062290	9680	9680	9680	9680	0
50	20230720	183400	265062290	9680	9680	9680	9680	0
51	20230720	183300	265062290	9680	9680	9680	9680	0
52	20230720	183200	265062290	9680	9680	9680	9680	0
53	20230720	183100	265062290	9680	9680	9680	9680	0
54	20230720	183000	265062290	9680	9680	9680	9680	0
55	20230720	182900	265062290	9680	9680	9680	9680	0
56	20230720	182800	265062290	9680	9680	9680	9680	0
57	20230720	182700	265062290	9680	9680	9680	9680	0
58	20230720	182600	265062290	9680	9680	9680	9680	0
59	20230720	182500	265062290	9680	9680	9680	9680	0
60	20230720	182400	265062290	9680	9680	9680	9680	0
61	20230720	182300	265062290	9680	9680	9680	9680	0
62	20230720	182200	265062290	9680	9680	9680	9680	1100
63	20230720	182100	265062290	9680	9680	9680	9680	0
64	20230720	182000	265062290	9680	9680	9680	9680	0
65	20230720	181900	265062290	9680	9680	9680	9680	0
66	20230720	181800	265062290	9680	9680	9680	9680	0
67	20230720	181700	265062290	9680	9680	9680	9680	0
68	20230720	181600	265062290	9680	9680	9680	9680	0
69	20230720	181500	265062290	9680	9680	9680	9680	0
70	20230720	181400	265062290	9680	9680	9680	9680	0
71	20230720	181300	265062290	9680	9680	9680	9680	0
72	20230720	181200	265062290	9680	9680	9680	9680	0
73	20230720	181100	265062290	9680	9680	9680	9680	0
74	20230720	181000	265062290	9680	9680	9680	9680	0
75	20230720	180900	265062290	9680	9680	9680	9680	0
76	20230720	180800	265062290	9680	9680	9680	9680	0
77	20230720	180700	265062290	9680	9680	9680	9680	0
78	20230720	180600	265062290	9680	9680	9680	9680	0
79	20230720	180500	265062290	9680	9680	9680	9680	0
80	20230720	180400	265062290	9680	9680	9680	9680	0
81	20230720	180300	265062290	9680	9680	9680	9680	0
82	20230720	180200	265062290	9680	9680	9680	9680	0
83	20230720	180100	265062290	9680	9680	9680	9680	0
84	20230720	180000	265062290	9680	9680	9680	9680	0
85	20230720	175900	265062290	9680	9680	9680	9680	0
86	20230720	175800	265062290	9680	9680	9680	9680	0
87	20230720	175700	265062290	9680	9680	9680	9680	0
88	20230720	175600	265062290	9680	9680	9680	9680	0
89	20230720	175500	265062290	9680	9680	9680	9680	0
90	20230720	175400	265062290	9680	9680	9680	9680	0
91	20230720	175300	265062290	9680	9680	9680	9680	0
92	20230720	175200	265062290	9680	9680	9680	9680	1100
93	20230720	175100	265062290	9680	9680	9680	9680	0
94	20230720	175000	265062290	9680	9680	9680	9680	0
95	20230720	174900	265062290	9680	9680	9680	9680	0
96	20230720	174800	265062290	9680	9680	9680	9680	0
97	20230720	174700	265062290	9680	9680	9680	9680	0
98	20230720	174600	265062290	9680	9680	9680	9680	0
99	20230720	174500	265062290	9680	9680	9680	9680	0
100	20230720	174400	265062290	9680	9680	9680	9680	0
101	20230720	174300	265062290	9680	9680	9680	9680	0
102	20230720	174200	265062290	9680	9680	9680	9680	0
103	20230720	174100	265062290	9680	9680	9680	9680	0
104	20230720	174000	265062290	9680	9680	9680	9680	0
105	20230720	173900	265062290	9680	9680	9680	9680	0
106	20230720	173800	265062290	9680	9680	9680	9680	0
107	20230720	173700	265062290	9680	9680	9680	9680	0
108	20230720	173600	265062290	9680	9680	9680	9680	0
109	20230720	173500	265062290	9680	9680	9680	9680	0
110	20230720	173400	265062290	9680	9680	9680	9680	0
111	20230720	173300	265062290	9680	9680	9680	9680	0
112	20230720	173200	265062290	9680	9680	9680	9680	0
113	20230720	173100	265062290	9680	9680	9680	9680	0
114	20230720	173000	265062290	9680	9680	9680	9680	0
115	20230720	172900	265062290	9680	9680	9680	9680	0
116	20230720	172800	265062290	9680	9680	9680	9680	0
117	20230720	172700	265062290	9680	9680	9680	9680	0
118	20230720	172600	265062290	9680	9680	9680	9680	0
119	20230720	172500	265062290	9680	9680	9680	9680	0
120	20230720	172400	265062290	9680	9680	9680	9680	0
121	20230720	172300	265062290	9680	9680	9680	9680	0
122	20230720	172200	265062290	9680	9680	9680	9680	1100
123	20230720	172100	265062290	9680	9680	9680	9680	0
124	20230720	172000	265062290	9680	9680	9680	9680	0
125	20230720	171900	265062290	9680	9680	9680	9680	0
126	20230720	171800	265062290	9680	9680	9680	9680	0
127	20230720	171700	265062290	9680	9680	9680	9680	0
128	20230720	171600	265062290	9680	9680	9680	9680	0
129	20230720	171500	265062290	9680	9680	9680	9680	0
130	20230720	171400	265062290	9680	9680	9680	9680	0
131	20230720	171300	265062290	9680	9680	9680	9680	0
132	20230720	171200	265062290	9680	9680	9680	9680	0
133	20230720	171100	265062290	9680	9680	9680	9680	0
134	20230720	171000	265062290	9680	9680	9680	9680	0
135	20230720	170900	265062290	9680	9680	9680	9680	0
136	20230720	170800	265062290	9680	9680	9680	9680	0
137	20230720	170700	265062290	9680	9680	9680	9680	0
138	20230720	170600	265062290	9680	9680	9680	9680	0
139	20230720	170500	265062290	9680	9680	9680	9680	0
140	20230720	170400	265062290	9680	9680	9680	9680	0
141	20230720	170300	265062290	9680	9680	9680	9680	0
142	20230720	170200	265062290	9680	9680	9680	9680	0
143	20230720	170100	265062290	9680	9680	9680	9680	0
144	20230720	170000	265062290	9680	9680	9680	9680	0
145	20230720	165900	265062290	9680	9680	9680	9680	0
146	20230720	165800	265062290	9680	9680	9680	9680	0
147	20230720	165700	265062290	9680	9680	9680	9680	0
148	20230720	165600	265062290	9680	9680	9680	9680	0
149	20230720	165500	265062290	9680	9680	9680	9680	0
150	20230720	165400	265062290	9680	9680	9680	9680	0
151	20230720	165300	265062290	9680	9680	9680	9680	0
152	20230720	165200	265062290	9680	9680	9680	9680	1100
153	20230720	165100	265062290	9680	9680	9680	9680	0
154	20230720	165000	265062290	9680	9680	9680	9680	0
155	20230720	164900	265062290	9680	9680	9680	9680	0
156	20230720	164800	265062290	9680	9680	9680	9680	0
157	20230720	164700	265062290	9680	9680	9680	9680	0
158	20230720	164600	265062290	9680	9680	9680	9680	0
159	20230720	164500	265062290	9680	9680	9680	9680	0
160	20230720	164400	265062290	9680	9680	9680	9680	0
161	20230720	164300	265062290	9680	9680	9680	9680	0
162	20230720	164200	265062290	9680	9680	9680	9680	0
163	20230720	164100	265062290	9680	9680	9680	9680	0
164	20230720	164000	265062290	9680	9680	9680	9680	0
165	20230720	163900	265062290	9680	9680	9680	9680	0
166	20230720	163800	265062290	9680	9680	9680	9680	0
167	20230720	163700	265062290	9680	9680	9680	9680	0
168	20230720	163600	265062290	9680	9680	9680	9680	0
169	20230720	163500	265062290	9680	9680	9680	9680	0
170	20230720	163400	265062290	9680	9680	9680	9680	0
171	20230720	163300	265062290	9680	9680	9680	9680	0
172	20230720	163200	265062290	9680	9680	9680	9680	0
173	20230720	163100	265062290	9680	9680	9680	9680	0
174	20230720	163000	265062290	9680	9680	9680	9680	0
175	20230720	162900	265062290	9680	9680	9680	9680	0
176	20230720	162800	265062290	9680	9680	9680	9680	0
177	20230720	162700	265062290	9680	9680	9680	9680	0
178	20230720	162600	265062290	9680	9680	9680	9680	0
179	20230720	162500	265062290	9680	9680	9680	9680	0
180	20230720	162400	265062290	9680	9680	9680	9680	0
181	20230720	162300	265062290	9680	9680	9680	9680	0
182	20230720	162200	265062290	9680	9680	9680	9680	1100
183	20230720	162100	265062290	9680	9680	9680	9680	0
184	20230720	162000	265062290	9680	9680	9680	9680	0
185	20230720	161900	265062290	9680	9680	9680	9680	0
186	20230720	161800	265062290	9680	9680	9680	9680	0
187	20230720	161700	265062290	9680	9680	9680	9680	0
188	20230720	161600	265062290	9680	9680	9680	9680	0
189	20230720	161500	265062290	9680	9680	9680	9680	0
190	20230720	161400	265062290	9680	9680	9680	9680	0
191	20230720	161300	265062290	9680	9680	9680	9680	0
192	20230720	161200	265062290	9680	9680	9680	9680	0
193	20230720	161100	265062290	9680	9680	9680	9680	0
194	20230720	161000	265062290	9680	9680	9680	9680	0
195	20230720	160900	265062290	9680	9680	9680	9680	0
196	20230720	160800	265062290	9680	9680	9680	9680	0
197	20230720	160700	265062290	9680	9680	9680	9680	0
198	20230720	160600	265062290	9680	9680	9680	9680	0
199	20230720	160500	265062290	9680	9680	9680	9680	0
200	20230720	160400	265062290	9680	9680	9680	9680	0
201	20230720	160300	265062290	9680	9680	9680	9680	0
202	20230720	160200	265062290	9680	9680	9680	9680	0
203	20230720	160100	265062290	9680	9680	9680	9680	0
204	20230720	160000	265062290	9680	9680	9680	9680	0
205	20230720	155900	265062290	9680	9680	9680	9680	0
206	20230720	155800	265062290	9680	9680	9680	9680	0
207	20230720	155700	265062290	9680	9680	9680	9680	0
208	20230720	155600	265062290	9680	9680	9680	9680	0
209	20230720	155500	265062290	9680	9680	9680	9680	0
210	20230720	155400	265062290	9680	9680	9680	9680	0
211	20230720	155300	265062290	9680	9680	9680	9680	0
212	20230720	155200	265062290	9680	9680	9680	9680	1100
213	20230720	155100	265062290	9680	9680	9680	9680	0
214	20230720	155000	265062290	9680	9680	9680	9680	0
215	20230720	154900	265062290	9680	9680	9680	9680	0
216	20230720	154800	265062290	9680	9680	9680	9680	0
217	20230720	154700	265062290	9680	9680	9680	9680	0
218	20230720	154600	265062290	9680	9680	9680	9680	0
219	20230720	154500	265062290	9680	9680	9680	9680	0
220	20230720	154400	265062290	9680	9680	9680	9680	0
221	20230720	154300	265062290	9680	9680	9680	9680	0
222	20230720	154200	265062290	9680	9680	9680	9680	0
223	20230720	154100	265062290	9680	9680	9680	9680	0
224	20230720	154000	265062290	9680	9680	9680	9680	0
225	20230720	153900	265062290	9680	9680	9680	9680	0
226	20230720	153800	265062290	9680	9680	9680	9680	0
227	20230720	153700	265062290	9680	9680	9680	9680	0
228	20230720	153600	265062290	9680	9680	9680	9680	0
229	20230720	153500	265062290	9680	9680	9680	9680	0
230	20230720	153400	265062290	9680	9680	9680	9680	0
231	20230720	153300	265062290	9680	9680	9680	9680	0
232	20230720	153200	265062290	9680	9680	9680	9680	0
233	20230720	153100	265062290	9680	9680	9680	9680	0
234	20230720	153000	265062290	9680	9680	9680	9680	1100
235	20230720	152900	254414290	9680	9680	9680	9680	0
236	20230720	152800	254414290	9680	9680	9680	9680	0
237	20230720	152700	254414290	9680	9680	9680	9680	0
238	20230720	152600	254414290	9680	9680	9680	9680	0
239	20230720	152500	254414290	9680	9680	9680	9680	0
240	20230720	152400	254414290	9680	9680	9680	9680	0
241	20230720	152300	254414290	9680	9680	9680	9680	0
242	20230720	152200	254414290	9680	9680	9680	9680	0
243	20230720	152100	254414290	9680	9680	9680	9680	0
244	20230720	152000	254414290	9680	9680	9680	9680	0
245	20230720	151900	254414290	9680	9700	9700	9680	18
246	20230720	151800	254239850	9700	9700	9700	9690	107
247	20230720	151700	253201960	9700	9700	9700	9690	16
248	20230720	151600	253046770	9700	9700	9700	9700	2
249	20230720	151500	253027370	9700	9700	9700	9700	14
250	20230720	151400	252891570	9700	9700	9700	9700	7
251	20230720	151300	252823670	9700	9700	9700	9700	0
252	20230720	151200	252823670	9700	9700	9700	9700	0
253	20230720	151100	252823670	9700	9700	9700	9700	7
254	20230720	151000	252755770	9700	9700	9700	9700	0
255	20230720	150900	252755770	9700	9700	9700	9700	0
256	20230720	150800	252755770	9700	9700	9700	9700	0
257	20230720	150700	252755770	9700	9700	9700	9700	100
258	20230720	150600	251785770	9700	9700	9700	9700	0
259	20230720	150500	251785770	9700	9700	9700	9700	0
260	20230720	150400	251785770	9700	9700	9700	9700	0
261	20230720	150300	251785770	9700	9700	9700	9700	0
262	20230720	150200	251785770	9700	9700	9700	9700	33
263	20230720	150100	251465670	9700	9700	9700	9700	488
264	20230720	150000	246732070	9700	9700	9700	9700	855
265	20230720	145900	238438570	9700	9700	9700	9700	0
266	20230720	145800	238438570	9700	9700	9700	9700	0
267	20230720	145700	238438570	9700	9700	9700	9700	145
268	20230720	145600	237032070	9700	9700	9700	9700	869
269	20230720	145500	228602770	9700	9700	9710	9700	1137
270	20230720	145400	217573810	9690	9690	9690	9690	0
271	20230720	145300	217573810	9690	9700	9700	9690	44
272	20230720	145200	217147060	9700	9700	9700	9700	0
273	20230720	145100	217147060	9700	9700	9700	9700	0
274	20230720	145000	217147060	9700	9700	9700	9700	6
275	20230720	144900	217088860	9700	9700	9700	9700	0
276	20230720	144800	217088860	9700	9700	9700	9700	182
277	20230720	144700	215323460	9700	9700	9700	9700	68
278	20230720	144600	214663860	9700	9670	9710	9670	4901
279	20230720	144500	167135320	9670	9670	9670	9670	0
280	20230720	144400	167135320	9670	9670	9670	9670	0
281	20230720	144300	167135320	9670	9670	9670	9670	0
282	20230720	144200	167135320	9670	9670	9670	9670	0
283	20230720	144100	167135320	9670	9670	9670	9670	0
284	20230720	144000	167135320	9670	9670	9670	9670	0
285	20230720	143900	167135320	9670	9670	9670	9670	0
286	20230720	143800	167135320	9670	9670	9670	9670	0
287	20230720	143700	167135320	9670	9670	9670	9670	0
288	20230720	143600	167135320	9670	9670	9670	9670	1
289	20230720	143500	167125650	9640	9600	9640	9600	5
290	20230720	143400	167077490	9600	9600	9600	9600	0
291	20230720	143300	167077490	9600	9600	9600	9600	502
292	20230720	143200	162258290	9600	9600	9600	9600	0
293	20230720	143100	162258290	9600	9600	9600	9600	500
294	20230720	143000	157458290	9600	9600	9600	9600	0
295	20230720	142900	157458290	9600	9620	9620	9600	900
296	20230720	142800	148814920	9630	9630	9640	9630	80
297	20230720	142700	148044460	9640	9640	9640	9640	0
298	20230720	142600	148044460	9640	9640	9640	9640	0
299	20230720	142500	148044460	9640	9640	9640	9640	0
300	20230720	142400	148044460	9640	9640	9640	9640	0
301	20230720	142300	148044460	9640	9640	9640	9640	0
302	20230720	142200	148044460	9640	9640	9640	9640	0
303	20230720	142100	148044460	9640	9640	9640	9640	0
304	20230720	142000	148044460	9640	9640	9640	9640	0
305	20230720	141900	148044460	9640	9640	9640	9640	0
306	20230720	141800	148044460	9640	9640	9640	9640	200
307	20230720	141700	146116460	9700	9700	9700	9700	0
308	20230720	141600	146116460	9700	9670	9700	9670	10
309	20230720	141500	146019580	9600	9670	9670	9600	1400
310	20230720	141400	132568080	9650	9650	9650	9650	0
311	20230720	141300	132568080	9650	9650	9650	9650	0
312	20230720	141200	132568080	9650	9650	9650	9650	0
313	20230720	141100	132568080	9650	9650	9650	9650	0
314	20230720	141000	132568080	9650	9650	9650	9650	0
315	20230720	140900	132568080	9650	9650	9650	9650	0
316	20230720	140800	132568080	9650	9650	9650	9650	0
317	20230720	140700	132568080	9650	9650	9650	9650	100
318	20230720	140600	131603080	9660	9660	9660	9660	0
319	20230720	140500	131603080	9660	9660	9660	9660	1000
320	20230720	140400	121943080	9660	9710	9710	9660	119
321	20230720	140300	120792450	9710	9710	9710	9710	0
322	20230720	140200	120792450	9710	9710	9710	9710	15
323	20230720	140100	120646800	9700	9700	9700	9700	0
324	20230720	140000	120646800	9700	9700	9700	9700	0
325	20230720	135900	120646800	9700	9700	9700	9700	0
326	20230720	135800	120646800	9700	9700	9700	9700	0
327	20230720	135700	120646800	9700	9700	9700	9700	540
328	20230720	135600	115408800	9700	9700	9700	9700	0
329	20230720	135500	115408800	9700	9700	9700	9700	0
330	20230720	135400	115408800	9700	9700	9700	9700	0
331	20230720	135300	115408800	9700	9700	9700	9700	0
332	20230720	135200	115408800	9700	9700	9700	9700	34
333	20230720	135100	115079000	9700	9700	9700	9700	0
334	20230720	135000	115079000	9700	9710	9730	9700	23
335	20230720	134900	114855310	9690	9690	9690	9690	0
336	20230720	134800	114855310	9690	9690	9690	9690	0
337	20230720	134700	114855310	9690	9690	9690	9690	0
338	20230720	134600	114855310	9690	9690	9690	9690	0
339	20230720	134500	114855310	9690	9690	9690	9690	131
340	20230720	134400	113585920	9660	9660	9660	9660	0
341	20230720	134300	113585920	9660	9660	9660	9660	0
342	20230720	134200	113585920	9660	9660	9660	9660	0
343	20230720	134100	113585920	9660	9660	9660	9660	0
344	20230720	134000	113585920	9660	9660	9660	9660	0
345	20230720	133900	113585920	9660	9660	9660	9660	0
346	20230720	133800	113585920	9660	9660	9660	9660	0
347	20230720	133700	113585920	9660	9660	9660	9660	0
348	20230720	133600	113585920	9660	9660	9660	9660	0
349	20230720	133500	113585920	9660	9660	9660	9660	0
350	20230720	133400	113585920	9660	9680	9680	9660	185
351	20230720	133300	111798190	9690	9690	9690	9690	0
352	20230720	133200	111798190	9690	9690	9690	9690	0
353	20230720	133100	111798190	9690	9690	9690	9690	369
354	20230720	133000	108222580	9690	9690	9690	9690	10
355	20230720	132900	108125680	9690	9690	9690	9690	6
356	20230720	132800	108067540	9690	9690	9690	9690	0
357	20230720	132700	108067540	9690	9700	9700	9690	160
358	20230720	132600	106515550	9700	9700	9700	9700	0
359	20230720	132500	106515550	9700	9690	9700	9690	159
360	20230720	132400	104973280	9690	9690	9690	9690	3
361	20230720	132300	104944210	9700	9690	9700	9690	10
362	20230720	132200	104847240	9690	9690	9690	9690	219
363	20230720	132100	102725130	9690	9690	9690	9690	87
364	20230720	132000	101882100	9690	9690	9690	9690	100
365	20230720	131900	100913100	9700	9700	9700	9700	0
366	20230720	131800	100913100	9700	9700	9700	9700	49
367	20230720	131700	100437800	9700	9700	9700	9700	2
368	20230720	131600	100418400	9690	9690	9690	9690	68
369	20230720	131500	99759480	9690	9690	9690	9690	2
370	20230720	131400	99740100	9690	9690	9690	9690	155
371	20230720	131300	98238150	9690	9690	9690	9690	2
372	20230720	131200	98218770	9690	9690	9690	9690	2
373	20230720	131100	98199390	9690	9690	9690	9690	0
374	20230720	131000	98199390	9690	9690	9690	9690	2
375	20230720	130900	98180010	9690	9690	9690	9690	2
376	20230720	130800	98160630	9690	9690	9690	9690	2
377	20230720	130700	98141250	9690	9690	9690	9690	0
378	20230720	130600	98141250	9690	9690	9690	9690	0
379	20230720	130500	98141250	9690	9690	9690	9690	2
380	20230720	130400	98121870	9690	9690	9690	9690	0
381	20230720	130300	98121870	9690	9690	9690	9690	0
382	20230720	130200	98121870	9690	9690	9690	9690	0
383	20230720	130100	98121870	9690	9690	9690	9690	0
384	20230720	130000	98121870	9690	9690	9690	9690	0
385	20230720	125900	98121870	9690	9690	9690	9690	0
386	20230720	125800	98121870	9690	9690	9690	9690	0
387	20230720	125700	98121870	9690	9690	9690	9690	0
388	20230720	125600	98121870	9690	9690	9690	9690	0
389	20230720	125500	98121870	9690	9690	9690	9690	74
390	20230720	125400	97404810	9690	9690	9690	9690	0
391	20230720	125300	97404810	9690	9690	9690	9690	80
392	20230720	125200	96629610	9690	9690	9690	9690	0
393	20230720	125100	96629610	9690	9690	9690	9690	0
394	20230720	125000	96629610	9690	9690	9690	9690	0
395	20230720	124900	96629610	9690	9690	9690	9690	0
396	20230720	124800	96629610	9690	9690	9690	9690	0
397	20230720	124700	96629610	9690	9690	9690	9690	0
398	20230720	124600	96629610	9690	9690	9690	9690	0
399	20230720	124500	96629610	9690	9690	9690	9690	20
400	20230720	124400	96435810	9700	9700	9700	9700	3
401	20230720	124300	96406710	9700	9690	9700	9690	304
402	20230720	124200	93458710	9670	9670	9670	9670	0
403	20230720	124100	93458710	9670	9670	9670	9670	0
404	20230720	124000	93458710	9670	9670	9670	9670	81
405	20230720	123900	92675440	9660	9660	9660	9660	47
406	20230720	123800	92221420	9660	9660	9660	9660	3
407	20230720	123700	92192440	9650	9650	9650	9650	0
408	20230720	123600	92192440	9650	9650	9650	9650	0
409	20230720	123500	92192440	9650	9650	9650	9650	2
410	20230720	123400	92173140	9650	9650	9650	9650	1
411	20230720	123300	92163490	9650	9650	9650	9650	2
412	20230720	123200	92144190	9650	9650	9650	9650	6
413	20230720	123100	92086290	9650	9650	9650	9650	5
414	20230720	123000	92038040	9650	9650	9650	9650	1
415	20230720	122900	92028390	9650	9650	9650	9650	2
416	20230720	122800	92009090	9650	9650	9650	9650	1
417	20230720	122700	91999440	9650	9650	9650	9650	2
418	20230720	122600	91980140	9650	9650	9650	9650	1
419	20230720	122500	91970490	9650	9650	9650	9650	1
420	20230720	122400	91960840	9650	9650	9650	9650	0
421	20230720	122300	91960840	9650	9650	9650	9650	0
422	20230720	122200	91960840	9650	9650	9650	9650	101
423	20230720	122100	90986190	9650	9650	9650	9650	2
424	20230720	122000	90966890	9650	9650	9650	9650	1
425	20230720	121900	90957240	9650	9650	9650	9650	1
426	20230720	121800	90947590	9650	9650	9650	9650	1
427	20230720	121700	90937940	9650	9650	9650	9650	2
428	20230720	121600	90918640	9650	9650	9650	9650	1
429	20230720	121500	90908990	9650	9650	9650	9650	1
430	20230720	121400	90899340	9650	9650	9650	9650	2
431	20230720	121300	90880040	9650	9650	9650	9650	1
432	20230720	121200	90870390	9650	9650	9650	9650	1
433	20230720	121100	90860740	9650	9650	9650	9650	1
434	20230720	121000	90851090	9650	9650	9650	9650	2
435	20230720	120900	90831790	9650	9650	9650	9650	1
436	20230720	120800	90822140	9650	9650	9650	9650	1
437	20230720	120700	90812490	9630	9630	9630	9630	0
438	20230720	120600	90812490	9630	9630	9630	9630	0
439	20230720	120500	90812490	9630	9630	9630	9630	0
440	20230720	120400	90812490	9630	9630	9630	9630	0
441	20230720	120300	90812490	9630	9630	9630	9630	0
442	20230720	120200	90812490	9630	9630	9630	9630	0
443	20230720	120100	90812490	9630	9630	9630	9630	0
444	20230720	120000	90812490	9630	9630	9630	9630	0
445	20230720	115900	90812490	9630	9630	9630	9630	0
446	20230720	115800	90812490	9630	9630	9630	9630	0
447	20230720	115700	90812490	9630	9630	9630	9630	0
448	20230720	115600	90812490	9630	9630	9630	9630	0
449	20230720	115500	90812490	9630	9630	9650	9620	315
450	20230720	115400	87777070	9650	9650	9650	9650	0
451	20230720	115300	87777070	9650	9650	9650	9650	0
452	20230720	115200	87777070	9650	9650	9650	9650	0
453	20230720	115100	87777070	9650	9650	9650	9650	0
454	20230720	115000	87777070	9650	9660	9660	9650	61
455	20230720	114900	87187920	9660	9660	9660	9660	2
456	20230720	114800	87168600	9660	9660	9660	9660	0
457	20230720	114700	87168600	9660	9660	9660	9660	0
458	20230720	114600	87168600	9660	9660	9660	9660	0
459	20230720	114500	87168600	9660	9660	9660	9660	0
460	20230720	114400	87168600	9660	9660	9660	9660	0
461	20230720	114300	87168600	9660	9660	9660	9660	1
462	20230720	114200	87158940	9670	9670	9670	9670	0
463	20230720	114100	87158940	9670	9670	9670	9670	21
464	20230720	114000	86955870	9690	9690	9690	9690	4
465	20230720	113900	86917110	9690	9690	9690	9690	0
466	20230720	113800	86917110	9690	9690	9690	9690	2
467	20230720	113700	86897730	9690	9690	9690	9690	2
468	20230720	113600	86878350	9690	9690	9690	9690	0
469	20230720	113500	86878350	9690	9690	9690	9690	0
470	20230720	113400	86878350	9690	9690	9690	9690	3
471	20230720	113300	86849280	9690	9690	9690	9690	0
472	20230720	113200	86849280	9690	9690	9690	9690	0
473	20230720	113100	86849280	9690	9690	9690	9690	0
474	20230720	113000	86849280	9690	9650	9690	9650	500
475	20230720	112900	82009400	9650	9650	9650	9650	0
476	20230720	112800	82009400	9650	9650	9650	9650	4
477	20230720	112700	81970800	9650	9650	9650	9650	0
478	20230720	112600	81970800	9650	9650	9650	9650	4
479	20230720	112500	81932200	9650	9650	9650	9650	0
480	20230720	112400	81932200	9650	9650	9650	9650	0
481	20230720	112300	81932200	9650	9650	9650	9650	4
482	20230720	112200	81893600	9650	9650	9650	9650	0
483	20230720	112100	81893600	9650	9650	9650	9650	0
484	20230720	112000	81893600	9650	9650	9650	9650	0
485	20230720	111900	81893600	9650	9650	9650	9650	0
486	20230720	111800	81893600	9650	9650	9650	9650	0
487	20230720	111700	81893600	9650	9650	9650	9650	0
488	20230720	111600	81893600	9650	9650	9650	9650	0
489	20230720	111500	81893600	9650	9650	9650	9650	3
490	20230720	111400	81864650	9650	9650	9650	9650	0
491	20230720	111300	81864650	9650	9650	9650	9650	0
492	20230720	111200	81864650	9650	9650	9650	9650	0
493	20230720	111100	81864650	9650	9650	9650	9650	0
494	20230720	111000	81864650	9650	9650	9650	9650	0
495	20230720	110900	81864650	9650	9650	9650	9650	43
496	20230720	110800	81449700	9640	9640	9640	9640	79
497	20230720	110700	80688140	9640	9650	9650	9640	266
498	20230720	110600	78122450	9640	9640	9640	9640	0
499	20230720	110500	78122450	9640	9640	9640	9640	0
500	20230720	110400	78122450	9640	9640	9640	9640	0
501	20230720	110300	78122450	9640	9640	9640	9640	2391
502	20230720	110200	55073210	9630	9630	9630	9630	0
503	20230720	110100	55073210	9630	9630	9630	9630	0
504	20230720	110000	55073210	9630	9630	9630	9630	0
505	20230720	105900	55073210	9630	9650	9650	9630	39
506	20230720	105800	54697060	9640	9640	9640	9640	0
507	20230720	105700	54697060	9640	9640	9640	9640	0
508	20230720	105600	54697060	9640	9640	9640	9640	0
509	20230720	105500	54697060	9640	9640	9640	9640	1
510	20230720	105400	54687420	9700	9700	9700	9700	0
511	20230720	105300	54687420	9700	9700	9700	9700	0
512	20230720	105200	54687420	9700	9700	9700	9700	0
513	20230720	105100	54687420	9700	9640	9700	9640	62
514	20230720	105000	54089680	9640	9680	9680	9640	74
515	20230720	104900	53375990	9690	9690	9690	9690	3
516	20230720	104800	53346920	9690	9690	9690	9690	3
517	20230720	104700	53317850	9690	9700	9700	9690	96
518	20230720	104600	52386680	9700	9710	9710	9700	380
519	20230720	104500	48700020	9720	9720	9720	9720	0
520	20230720	104400	48700020	9720	9720	9720	9720	0
521	20230720	104300	48700020	9720	9720	9720	9720	0
522	20230720	104200	48700020	9720	9720	9720	9720	0
523	20230720	104100	48700020	9720	9730	9730	9720	77
524	20230720	104000	47951430	9730	9730	9730	9730	0
525	20230720	103900	47951430	9730	9730	9730	9730	0
526	20230720	103800	47951430	9730	9730	9730	9730	1
527	20230720	103700	47941700	9780	9780	9780	9780	0
528	20230720	103600	47941700	9780	9780	9780	9780	0
529	20230720	103500	47941700	9780	9740	9780	9740	333
530	20230720	103400	44686780	9750	9750	9750	9750	12
531	20230720	103300	44569780	9750	9750	9750	9750	13
532	20230720	103200	44443030	9750	9750	9750	9750	49
533	20230720	103100	43965280	9750	9750	9750	9750	0
534	20230720	103000	43965280	9750	9750	9750	9750	0
535	20230720	102900	43965280	9750	9750	9750	9750	1
536	20230720	102800	43955530	9750	9750	9750	9750	3
537	20230720	102700	43926280	9750	9750	9750	9750	4
538	20230720	102600	43887280	9750	9750	9750	9750	3
539	20230720	102500	43858030	9750	9750	9750	9750	271
540	20230720	102400	41215780	9750	9750	9750	9750	8
541	20230720	102300	41137780	9760	9730	9780	9730	1485
542	20230720	102200	26647970	9730	9730	9730	9730	0
543	20230720	102100	26647970	9730	9730	9730	9730	0
544	20230720	102000	26647970	9730	9730	9730	9730	0
545	20230720	101900	26647970	9730	9730	9730	9730	0
546	20230720	101800	26647970	9730	9730	9730	9730	7
547	20230720	101700	26579860	9710	9710	9710	9710	0
548	20230720	101600	26579860	9710	9730	9730	9710	40
549	20230720	101500	26190880	9760	9760	9760	9760	0
550	20230720	101400	26190880	9760	9730	9760	9730	112
551	20230720	101300	25100850	9720	9710	9720	9710	19
552	20230720	101200	24916190	9710	9710	9710	9710	0
553	20230720	101100	24916190	9710	9710	9710	9710	27
554	20230720	101000	24654020	9710	9710	9710	9710	0
555	20230720	100900	24654020	9710	9710	9710	9710	1
556	20230720	100800	24644310	9710	9690	9710	9690	14
557	20230720	100700	24508510	9690	9690	9690	9690	7
558	20230720	100600	24440680	9690	9700	9710	9690	196
559	20230720	100500	22540980	9700	9700	9700	9700	2
560	20230720	100400	22521580	9690	9690	9690	9690	0
561	20230720	100300	22521580	9690	9690	9690	9690	0
562	20230720	100200	22521580	9690	9690	9690	9690	0
563	20230720	100100	22521580	9690	9690	9690	9690	0
564	20230720	100000	22521580	9690	9690	9690	9690	0
565	20230720	095900	22521580	9690	9690	9690	9690	0
566	20230720	095800	22521580	9690	9690	9690	9690	0
567	20230720	095700	22521580	9690	9690	9690	9690	0
568	20230720	095600	22521580	9690	9690	9690	9690	0
569	20230720	095500	22521580	9690	9690	9690	9690	0
570	20230720	095400	22521580	9690	9690	9690	9690	3
571	20230720	095300	22492510	9690	9700	9790	9690	127
572	20230720	095200	21253250	9710	9640	9790	9640	272
573	20230720	095100	18610550	9640	9640	9640	9640	14
574	20230720	095000	18475590	9630	9600	9630	9600	247
575	20230720	094900	16103940	9630	9630	9630	9630	0
576	20230720	094800	16103940	9630	9630	9630	9630	0
577	20230720	094700	16103940	9630	9630	9630	9630	3
578	20230720	094600	16075050	9630	9630	9630	9630	0
579	20230720	094500	16075050	9630	9630	9630	9630	0
580	20230720	094400	16075050	9630	9630	9630	9630	0
581	20230720	094300	16075050	9630	9630	9630	9630	0
582	20230720	094200	16075050	9630	9630	9630	9630	0
583	20230720	094100	16075050	9630	9630	9630	9630	0
584	20230720	094000	16075050	9630	9630	9630	9630	0
585	20230720	093900	16075050	9630	9630	9630	9630	29
586	20230720	093800	15795780	9630	9630	9630	9630	0
587	20230720	093700	15795780	9630	9630	9630	9630	0
588	20230720	093600	15795780	9630	9630	9630	9630	0
589	20230720	093500	15795780	9630	9630	9630	9630	0
590	20230720	093400	15795780	9630	9630	9630	9630	0
591	20230720	093300	15795780	9630	9630	9630	9630	0
592	20230720	093200	15795780	9630	9630	9630	9630	0
593	20230720	093100	15795780	9630	9630	9630	9630	0
594	20230720	093000	15795780	9630	9630	9630	9630	0
595	20230720	092900	15795780	9630	9630	9630	9630	0
596	20230720	092800	15795780	9630	9630	9630	9630	2
597	20230720	092700	15776520	9630	9630	9630	9630	0
598	20230720	092600	15776520	9630	9630	9630	9630	0
599	20230720	092500	15776520	9630	9630	9630	9630	84
600	20230720	092400	14967600	9630	9620	9630	9620	2
601	20230720	092300	14948350	9570	9570	9570	9570	0
602	20230720	092200	14948350	9570	9570	9570	9570	1
603	20230720	092100	14938780	9600	9600	9600	9600	141
604	20230720	092000	13585180	9600	9600	9600	9600	0
605	20230720	091900	13585180	9600	9600	9600	9600	0
606	20230720	091800	13585180	9600	9600	9600	9600	0
607	20230720	091700	13585180	9600	9600	9600	9600	14
608	20230720	091600	13450780	9600	9600	9600	9600	0
609	20230720	091500	13450780	9600	9600	9600	9600	10
610	20230720	091400	13354780	9600	9600	9600	9600	0
611	20230720	091300	13354780	9600	9600	9600	9600	0
612	20230720	091200	13354780	9600	9600	9600	9600	0
613	20230720	091100	13354780	9600	9600	9600	9600	0
614	20230720	091000	13354780	9600	9600	9600	9600	6
615	20230720	090900	13297180	9600	9600	9600	9600	1
616	20230720	090800	13287580	9560	9560	9560	9560	0
617	20230720	090700	13287580	9560	9570	9570	9560	467
618	20230720	090600	8821380	9600	9600	9600	9600	1
619	20230720	090500	8811780	9570	9570	9570	9570	0
620	20230720	090400	8811780	9570	9570	9570	9570	0
621	20230720	090300	8811780	9570	9570	9570	9570	11
622	20230720	090200	8706510	9570	9570	9570	9570	13
623	20230720	090100	8582100	9570	9570	9570	9570	2
624	20230720	090000	8562960	9600	9520	9600	9520	893