KissMeData/054620/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192300	201382810	9850	9850	9850	9850	363
3	20230704	192200	201382810	9850	9850	9850	9850	0
4	20230704	192100	201382810	9850	9850	9850	9850	0
5	20230704	192000	201382810	9850	9850	9850	9850	0
6	20230704	191900	201382810	9850	9850	9850	9850	0
7	20230704	191800	201382810	9850	9850	9850	9850	0
8	20230704	191700	201382810	9850	9850	9850	9850	0
9	20230704	191600	201382810	9850	9850	9850	9850	0
10	20230704	191500	201382810	9850	9850	9850	9850	0
11	20230704	191400	201382810	9850	9850	9850	9850	0
12	20230704	191300	201382810	9850	9850	9850	9850	0
13	20230704	191200	201382810	9850	9850	9850	9850	0
14	20230704	191100	201382810	9850	9850	9850	9850	0
15	20230704	191000	201382810	9850	9850	9850	9850	0
16	20230704	190900	201382810	9850	9850	9850	9850	0
17	20230704	190800	201382810	9850	9850	9850	9850	0
18	20230704	190700	201382810	9850	9850	9850	9850	0
19	20230704	190600	201382810	9850	9850	9850	9850	0
20	20230704	190500	201382810	9850	9850	9850	9850	0
21	20230704	190400	201382810	9850	9850	9850	9850	0
22	20230704	190300	201382810	9850	9850	9850	9850	0
23	20230704	190200	201382810	9850	9850	9850	9850	0
24	20230704	190100	201382810	9850	9850	9850	9850	0
25	20230704	190000	201382810	9850	9850	9850	9850	0
26	20230704	185900	201382810	9850	9850	9850	9850	0
27	20230704	185800	201382810	9850	9850	9850	9850	0
28	20230704	185700	201382810	9850	9850	9850	9850	0
29	20230704	185600	201382810	9850	9850	9850	9850	0
30	20230704	185500	201382810	9850	9850	9850	9850	0
31	20230704	185400	201382810	9850	9850	9850	9850	0
32	20230704	185300	201382810	9850	9850	9850	9850	363
33	20230704	185200	201382810	9850	9850	9850	9850	0
34	20230704	185100	201382810	9850	9850	9850	9850	0
35	20230704	185000	201382810	9850	9850	9850	9850	0
36	20230704	184900	201382810	9850	9850	9850	9850	0
37	20230704	184800	201382810	9850	9850	9850	9850	0
38	20230704	184700	201382810	9850	9850	9850	9850	0
39	20230704	184600	201382810	9850	9850	9850	9850	0
40	20230704	184500	201382810	9850	9850	9850	9850	0
41	20230704	184400	201382810	9850	9850	9850	9850	0
42	20230704	184300	201382810	9850	9850	9850	9850	0
43	20230704	184200	201382810	9850	9850	9850	9850	0
44	20230704	184100	201382810	9850	9850	9850	9850	0
45	20230704	184000	201382810	9850	9850	9850	9850	0
46	20230704	183900	201382810	9850	9850	9850	9850	0
47	20230704	183800	201382810	9850	9850	9850	9850	0
48	20230704	183700	201382810	9850	9850	9850	9850	0
49	20230704	183600	201382810	9850	9850	9850	9850	0
50	20230704	183500	201382810	9850	9850	9850	9850	0
51	20230704	183400	201382810	9850	9850	9850	9850	0
52	20230704	183300	201382810	9850	9850	9850	9850	0
53	20230704	183200	201382810	9850	9850	9850	9850	0
54	20230704	183100	201382810	9850	9850	9850	9850	0
55	20230704	183000	201382810	9850	9850	9850	9850	0
56	20230704	182900	201382810	9850	9850	9850	9850	0
57	20230704	182800	201382810	9850	9850	9850	9850	0
58	20230704	182700	201382810	9850	9850	9850	9850	0
59	20230704	182600	201382810	9850	9850	9850	9850	0
60	20230704	182500	201382810	9850	9850	9850	9850	0
61	20230704	182400	201382810	9850	9850	9850	9850	0
62	20230704	182300	201382810	9850	9850	9850	9850	363
63	20230704	182200	201382810	9850	9850	9850	9850	0
64	20230704	182100	201382810	9850	9850	9850	9850	0
65	20230704	182000	201382810	9850	9850	9850	9850	0
66	20230704	181900	201382810	9850	9850	9850	9850	0
67	20230704	181800	201382810	9850	9850	9850	9850	0
68	20230704	181700	201382810	9850	9850	9850	9850	0
69	20230704	181600	201382810	9850	9850	9850	9850	0
70	20230704	181500	201382810	9850	9850	9850	9850	0
71	20230704	181400	201382810	9850	9850	9850	9850	0
72	20230704	181300	201382810	9850	9850	9850	9850	0
73	20230704	181200	201382810	9850	9850	9850	9850	0
74	20230704	181100	201382810	9850	9850	9850	9850	0
75	20230704	181000	201382810	9850	9850	9850	9850	0
76	20230704	180900	201382810	9850	9850	9850	9850	0
77	20230704	180800	201382810	9850	9850	9850	9850	0
78	20230704	180700	201382810	9850	9850	9850	9850	0
79	20230704	180600	201382810	9850	9850	9850	9850	0
80	20230704	180500	201382810	9850	9850	9850	9850	0
81	20230704	180400	201382810	9850	9850	9850	9850	0
82	20230704	180300	201382810	9850	9850	9850	9850	0
83	20230704	180200	201382810	9850	9850	9850	9850	0
84	20230704	180100	201382810	9850	9850	9850	9850	0
85	20230704	180000	201382810	9850	9850	9850	9850	0
86	20230704	175900	201382810	9850	9850	9850	9850	0
87	20230704	175800	201382810	9850	9850	9850	9850	0
88	20230704	175700	201382810	9850	9850	9850	9850	0
89	20230704	175600	201382810	9850	9850	9850	9850	0
90	20230704	175500	201382810	9850	9850	9850	9850	0
91	20230704	175400	201382810	9850	9850	9850	9850	0
92	20230704	175300	201382810	9850	9850	9850	9850	363
93	20230704	175200	201382810	9850	9850	9850	9850	0
94	20230704	175100	201382810	9850	9850	9850	9850	0
95	20230704	175000	201382810	9850	9850	9850	9850	0
96	20230704	174900	201382810	9850	9850	9850	9850	0
97	20230704	174800	201382810	9850	9850	9850	9850	0
98	20230704	174700	201382810	9850	9850	9850	9850	0
99	20230704	174600	201382810	9850	9850	9850	9850	0
100	20230704	174500	201382810	9850	9850	9850	9850	0
101	20230704	174400	201382810	9850	9850	9850	9850	0
102	20230704	174300	201382810	9850	9850	9850	9850	0
103	20230704	174200	201382810	9850	9850	9850	9850	0
104	20230704	174100	201382810	9850	9850	9850	9850	0
105	20230704	174000	201382810	9850	9850	9850	9850	0
106	20230704	173900	201382810	9850	9850	9850	9850	0
107	20230704	173800	201382810	9850	9850	9850	9850	0
108	20230704	173700	201382810	9850	9850	9850	9850	0
109	20230704	173600	201382810	9850	9850	9850	9850	0
110	20230704	173500	201382810	9850	9850	9850	9850	0
111	20230704	173400	201382810	9850	9850	9850	9850	0
112	20230704	173300	201382810	9850	9850	9850	9850	0
113	20230704	173200	201382810	9850	9850	9850	9850	0
114	20230704	173100	201382810	9850	9850	9850	9850	0
115	20230704	173000	201382810	9850	9850	9850	9850	0
116	20230704	172900	201382810	9850	9850	9850	9850	0
117	20230704	172800	201382810	9850	9850	9850	9850	0
118	20230704	172700	201382810	9850	9850	9850	9850	0
119	20230704	172600	201382810	9850	9850	9850	9850	0
120	20230704	172500	201382810	9850	9850	9850	9850	0
121	20230704	172400	201382810	9850	9850	9850	9850	0
122	20230704	172300	201382810	9850	9850	9850	9850	363
123	20230704	172200	201382810	9850	9850	9850	9850	0
124	20230704	172100	201382810	9850	9850	9850	9850	0
125	20230704	172000	201382810	9850	9850	9850	9850	0
126	20230704	171900	201382810	9850	9850	9850	9850	0
127	20230704	171800	201382810	9850	9850	9850	9850	0
128	20230704	171700	201382810	9850	9850	9850	9850	0
129	20230704	171600	201382810	9850	9850	9850	9850	0
130	20230704	171500	201382810	9850	9850	9850	9850	0
131	20230704	171400	201382810	9850	9850	9850	9850	0
132	20230704	171300	201382810	9850	9850	9850	9850	0
133	20230704	171200	201382810	9850	9850	9850	9850	0
134	20230704	171100	201382810	9850	9850	9850	9850	0
135	20230704	171000	201382810	9850	9850	9850	9850	0
136	20230704	170900	201382810	9850	9850	9850	9850	0
137	20230704	170800	201382810	9850	9850	9850	9850	0
138	20230704	170700	201382810	9850	9850	9850	9850	0
139	20230704	170600	201382810	9850	9850	9850	9850	0
140	20230704	170500	201382810	9850	9850	9850	9850	0
141	20230704	170400	201382810	9850	9850	9850	9850	0
142	20230704	170300	201382810	9850	9850	9850	9850	0
143	20230704	170200	201382810	9850	9850	9850	9850	0
144	20230704	170100	201382810	9850	9850	9850	9850	0
145	20230704	170000	201382810	9850	9850	9850	9850	0
146	20230704	165900	201382810	9850	9850	9850	9850	0
147	20230704	165800	201382810	9850	9850	9850	9850	0
148	20230704	165700	201382810	9850	9850	9850	9850	0
149	20230704	165600	201382810	9850	9850	9850	9850	0
150	20230704	165500	201382810	9850	9850	9850	9850	0
151	20230704	165400	201382810	9850	9850	9850	9850	0
152	20230704	165300	201382810	9850	9850	9850	9850	363
153	20230704	165200	201382810	9850	9850	9850	9850	0
154	20230704	165100	201382810	9850	9850	9850	9850	0
155	20230704	165000	201382810	9850	9850	9850	9850	0
156	20230704	164900	201382810	9850	9850	9850	9850	0
157	20230704	164800	201382810	9850	9850	9850	9850	0
158	20230704	164700	201382810	9850	9850	9850	9850	0
159	20230704	164600	201382810	9850	9850	9850	9850	0
160	20230704	164500	201382810	9850	9850	9850	9850	0
161	20230704	164400	201382810	9850	9850	9850	9850	0
162	20230704	164300	201382810	9850	9850	9850	9850	0
163	20230704	164200	201382810	9850	9850	9850	9850	0
164	20230704	164100	201382810	9850	9850	9850	9850	0
165	20230704	164000	201382810	9850	9850	9850	9850	0
166	20230704	163900	201382810	9850	9850	9850	9850	0
167	20230704	163800	201382810	9850	9850	9850	9850	0
168	20230704	163700	201382810	9850	9850	9850	9850	0
169	20230704	163600	201382810	9850	9850	9850	9850	0
170	20230704	163500	201382810	9850	9850	9850	9850	0
171	20230704	163400	201382810	9850	9850	9850	9850	0
172	20230704	163300	201382810	9850	9850	9850	9850	0
173	20230704	163200	201382810	9850	9850	9850	9850	0
174	20230704	163100	201382810	9850	9850	9850	9850	0
175	20230704	163000	201382810	9850	9850	9850	9850	0
176	20230704	162900	201382810	9850	9850	9850	9850	0
177	20230704	162800	201382810	9850	9850	9850	9850	0
178	20230704	162700	201382810	9850	9850	9850	9850	0
179	20230704	162600	201382810	9850	9850	9850	9850	0
180	20230704	162500	201382810	9850	9850	9850	9850	0
181	20230704	162400	201382810	9850	9850	9850	9850	0
182	20230704	162300	201382810	9850	9850	9850	9850	363
183	20230704	162200	201382810	9850	9850	9850	9850	0
184	20230704	162100	201382810	9850	9850	9850	9850	0
185	20230704	162000	201382810	9850	9850	9850	9850	0
186	20230704	161900	201382810	9850	9850	9850	9850	0
187	20230704	161800	201382810	9850	9850	9850	9850	0
188	20230704	161700	201382810	9850	9850	9850	9850	0
189	20230704	161600	201382810	9850	9850	9850	9850	0
190	20230704	161500	201382810	9850	9850	9850	9850	0
191	20230704	161400	201382810	9850	9850	9850	9850	0
192	20230704	161300	201382810	9850	9850	9850	9850	0
193	20230704	161200	201382810	9850	9850	9850	9850	0
194	20230704	161100	201382810	9850	9850	9850	9850	0
195	20230704	161000	201382810	9850	9850	9850	9850	0
196	20230704	160900	201382810	9850	9850	9850	9850	0
197	20230704	160800	201382810	9850	9850	9850	9850	0
198	20230704	160700	201382810	9850	9850	9850	9850	0
199	20230704	160600	201382810	9850	9850	9850	9850	0
200	20230704	160500	201382810	9850	9850	9850	9850	0
201	20230704	160400	201382810	9850	9850	9850	9850	0
202	20230704	160300	201382810	9850	9850	9850	9850	0
203	20230704	160200	201382810	9850	9850	9850	9850	0
204	20230704	160100	201382810	9850	9850	9850	9850	0
205	20230704	160000	201382810	9850	9850	9850	9850	0
206	20230704	155900	201382810	9850	9850	9850	9850	0
207	20230704	155800	201382810	9850	9850	9850	9850	0
208	20230704	155700	201382810	9850	9850	9850	9850	0
209	20230704	155600	201382810	9850	9850	9850	9850	0
210	20230704	155500	201382810	9850	9850	9850	9850	0
211	20230704	155400	201382810	9850	9850	9850	9850	0
212	20230704	155300	201382810	9850	9850	9850	9850	363
213	20230704	155200	201382810	9850	9850	9850	9850	0
214	20230704	155100	201382810	9850	9850	9850	9850	0
215	20230704	155000	201382810	9850	9850	9850	9850	0
216	20230704	154900	201382810	9850	9850	9850	9850	0
217	20230704	154800	201382810	9850	9850	9850	9850	0
218	20230704	154700	201382810	9850	9850	9850	9850	0
219	20230704	154600	201382810	9850	9850	9850	9850	0
220	20230704	154500	201382810	9850	9850	9850	9850	0
221	20230704	154400	201382810	9850	9850	9850	9850	0
222	20230704	154300	201382810	9850	9850	9850	9850	0
223	20230704	154200	201382810	9850	9850	9850	9850	0
224	20230704	154100	201382810	9850	9850	9850	9850	0
225	20230704	154000	201382810	9850	9850	9850	9850	0
226	20230704	153900	201382810	9850	9850	9850	9850	0
227	20230704	153800	201382810	9850	9850	9850	9850	0
228	20230704	153700	201382810	9850	9850	9850	9850	0
229	20230704	153600	201382810	9850	9850	9850	9850	0
230	20230704	153500	201382810	9850	9850	9850	9850	0
231	20230704	153400	201382810	9850	9850	9850	9850	0
232	20230704	153300	201382810	9850	9850	9850	9850	0
233	20230704	153200	201382810	9850	9850	9850	9850	0
234	20230704	153100	201382810	9850	9850	9850	9850	0
235	20230704	153000	201382810	9850	9850	9850	9850	363
236	20230704	152900	197807260	9850	9850	9850	9850	0
237	20230704	152800	197807260	9850	9850	9850	9850	0
238	20230704	152700	197807260	9850	9850	9850	9850	0
239	20230704	152600	197807260	9850	9850	9850	9850	0
240	20230704	152500	197807260	9850	9850	9850	9850	0
241	20230704	152400	197807260	9850	9850	9850	9850	0
242	20230704	152300	197807260	9850	9850	9850	9850	0
243	20230704	152200	197807260	9850	9850	9850	9850	0
244	20230704	152100	197807260	9850	9850	9850	9850	0
245	20230704	152000	197807260	9850	9850	9850	9850	0
246	20230704	151900	197807260	9850	9850	9860	9850	9
247	20230704	151800	197718580	9840	9840	9840	9840	0
248	20230704	151700	197718580	9840	9840	9840	9840	284
249	20230704	151600	194924020	9840	9830	9840	9830	18
250	20230704	151500	194746960	9830	9830	9830	9830	17
251	20230704	151400	194579850	9840	9840	9840	9840	0
252	20230704	151300	194579850	9840	9840	9840	9840	0
253	20230704	151200	194579850	9840	9840	9840	9840	6
254	20230704	151100	194520810	9850	9850	9850	9850	2
255	20230704	151000	194501110	9840	9850	9850	9840	276
256	20230704	150900	191782520	9850	9850	9850	9850	0
257	20230704	150800	191782520	9850	9850	9850	9850	0
258	20230704	150700	191782520	9850	9870	9870	9850	100
259	20230704	150600	190797220	9870	9870	9870	9870	0
260	20230704	150500	190797220	9870	9870	9870	9870	1
261	20230704	150400	190787350	9890	9890	9890	9890	0
262	20230704	150300	190787350	9890	9880	9890	9880	50
263	20230704	150200	190293310	9880	9880	9880	9880	0
264	20230704	150100	190293310	9880	9850	9880	9850	101
265	20230704	150000	189298430	9850	9870	9870	9850	212
266	20230704	145900	187206010	9870	9860	9870	9860	340
267	20230704	145800	183850230	9860	9860	9860	9860	31
268	20230704	145700	183544570	9850	9850	9850	9850	0
269	20230704	145600	183544570	9850	9850	9850	9850	0
270	20230704	145500	183544570	9850	9850	9850	9850	0
271	20230704	145400	183544570	9850	9850	9850	9850	0
272	20230704	145300	183544570	9850	9850	9850	9850	9
273	20230704	145200	183455920	9840	9840	9840	9840	6
274	20230704	145100	183396880	9840	9840	9840	9840	90
275	20230704	145000	182511280	9830	9830	9830	9830	0
276	20230704	144900	182511280	9830	9830	9830	9830	0
277	20230704	144800	182511280	9830	9830	9830	9830	0
278	20230704	144700	182511280	9830	9830	9830	9830	0
279	20230704	144600	182511280	9830	9830	9830	9830	0
280	20230704	144500	182511280	9830	9830	9830	9830	0
281	20230704	144400	182511280	9830	9830	9830	9830	0
282	20230704	144300	182511280	9830	9830	9830	9830	0
283	20230704	144200	182511280	9830	9830	9830	9830	0
284	20230704	144100	182511280	9830	9830	9830	9830	0
285	20230704	144000	182511280	9830	9830	9830	9830	0
286	20230704	143900	182511280	9830	9830	9830	9830	0
287	20230704	143800	182511280	9830	9830	9830	9830	0
288	20230704	143700	182511280	9830	9830	9830	9830	0
289	20230704	143600	182511280	9830	9830	9830	9830	0
290	20230704	143500	182511280	9830	9830	9830	9830	0
291	20230704	143400	182511280	9830	9830	9830	9830	0
292	20230704	143300	182511280	9830	9840	9840	9830	298
293	20230704	143200	179579830	9860	9860	9860	9860	0
294	20230704	143100	179579830	9860	9860	9860	9860	50
295	20230704	143000	179086830	9860	9860	9860	9860	0
296	20230704	142900	179086830	9860	9860	9860	9860	0
297	20230704	142800	179086830	9860	9860	9860	9860	0
298	20230704	142700	179086830	9860	9860	9860	9860	5
299	20230704	142600	179037530	9860	9860	9860	9860	0
300	20230704	142500	179037530	9860	9860	9860	9860	1
301	20230704	142400	179027670	9860	9860	9860	9860	0
302	20230704	142300	179027670	9860	9860	9860	9860	0
303	20230704	142200	179027670	9860	9860	9860	9860	0
304	20230704	142100	179027670	9860	9860	9860	9860	18
305	20230704	142000	178850190	9860	9860	9860	9860	0
306	20230704	141900	178850190	9860	9860	9860	9860	0
307	20230704	141800	178850190	9860	9860	9860	9860	0
308	20230704	141700	178850190	9860	9860	9860	9860	11
309	20230704	141600	178741730	9860	9860	9860	9860	504
310	20230704	141500	173772290	9850	9850	9850	9850	0
311	20230704	141400	173772290	9850	9840	9850	9840	123
312	20230704	141300	172561320	9840	9840	9840	9840	0
313	20230704	141200	172561320	9840	9840	9840	9840	0
314	20230704	141100	172561320	9840	9840	9840	9840	0
315	20230704	141000	172561320	9840	9840	9840	9840	0
316	20230704	140900	172561320	9840	9840	9840	9840	0
317	20230704	140800	172561320	9840	9840	9840	9840	0
318	20230704	140700	172561320	9840	9840	9840	9840	0
319	20230704	140600	172561320	9840	9840	9840	9840	6
320	20230704	140500	172502280	9850	9850	9850	9850	0
321	20230704	140400	172502280	9850	9850	9850	9850	0
322	20230704	140300	172502280	9850	9850	9850	9850	0
323	20230704	140200	172502280	9850	9850	9850	9850	0
324	20230704	140100	172502280	9850	9850	9850	9850	1
325	20230704	140000	172492430	9840	9840	9840	9840	0
326	20230704	135900	172492430	9840	9840	9840	9840	0
327	20230704	135800	172492430	9840	9840	9840	9840	0
328	20230704	135700	172492430	9840	9840	9840	9840	0
329	20230704	135600	172492430	9840	9840	9840	9840	0
330	20230704	135500	172492430	9840	9840	9840	9840	0
331	20230704	135400	172492430	9840	9840	9840	9840	0
332	20230704	135300	172492430	9840	9840	9840	9840	3
333	20230704	135200	172462910	9840	9840	9840	9840	0
334	20230704	135100	172462910	9840	9830	9840	9830	767
335	20230704	135000	164919230	9810	9820	9820	9810	750
336	20230704	134900	157557530	9850	9850	9850	9850	0
337	20230704	134800	157557530	9850	9850	9850	9850	0
338	20230704	134700	157557530	9850	9850	9850	9850	2
339	20230704	134600	157537830	9850	9850	9850	9850	0
340	20230704	134500	157537830	9850	9850	9850	9850	0
341	20230704	134400	157537830	9850	9840	9850	9840	100
342	20230704	134300	156552850	9850	9850	9850	9850	21
343	20230704	134200	156346000	9840	9840	9840	9840	23
344	20230704	134100	156119680	9840	9840	9840	9840	4
345	20230704	134000	156080320	9840	9840	9840	9840	0
346	20230704	133900	156080320	9840	9840	9840	9840	0
347	20230704	133800	156080320	9840	9840	9840	9840	0
348	20230704	133700	156080320	9840	9840	9840	9840	0
349	20230704	133600	156080320	9840	9840	9840	9840	3
350	20230704	133500	156050800	9850	9850	9850	9850	0
351	20230704	133400	156050800	9850	9850	9850	9850	0
352	20230704	133300	156050800	9850	9850	9850	9850	10
353	20230704	133200	155952300	9850	9830	9850	9830	10
354	20230704	133100	155853830	9820	9820	9820	9820	1
355	20230704	133000	155844010	9820	9800	9820	9800	420
356	20230704	132900	151723780	9800	9800	9800	9800	0
357	20230704	132800	151723780	9800	9800	9800	9800	0
358	20230704	132700	151723780	9800	9800	9800	9800	1
359	20230704	132600	151713980	9810	9810	9810	9810	0
360	20230704	132500	151713980	9810	9810	9810	9810	1
361	20230704	132400	151704170	9820	9820	9820	9820	0
362	20230704	132300	151704170	9820	9820	9820	9820	4
363	20230704	132200	151664890	9820	9820	9820	9820	0
364	20230704	132100	151664890	9820	9820	9820	9820	0
365	20230704	132000	151664890	9820	9810	9820	9810	19
366	20230704	131900	151478430	9800	9800	9800	9800	2
367	20230704	131800	151458830	9800	9800	9800	9800	4
368	20230704	131700	151419630	9810	9810	9810	9810	9
369	20230704	131600	151331340	9810	9810	9810	9810	0
370	20230704	131500	151331340	9810	9810	9810	9810	0
371	20230704	131400	151331340	9810	9810	9810	9810	0
372	20230704	131300	151331340	9810	9810	9810	9810	1
373	20230704	131200	151321530	9820	9820	9820	9820	1
374	20230704	131100	151311710	9840	9840	9840	9840	0
375	20230704	131000	151311710	9840	9840	9840	9840	0
376	20230704	130900	151311710	9840	9840	9840	9840	0
377	20230704	130800	151311710	9840	9840	9840	9840	0
378	20230704	130700	151311710	9840	9840	9840	9840	0
379	20230704	130600	151311710	9840	9840	9840	9840	1
380	20230704	130500	151301870	9840	9840	9840	9840	0
381	20230704	130400	151301870	9840	9840	9840	9840	4
382	20230704	130300	151262510	9840	9840	9840	9840	7
383	20230704	130200	151193630	9840	9840	9840	9840	0
384	20230704	130100	151193630	9840	9840	9840	9840	0
385	20230704	130000	151193630	9840	9840	9840	9800	117
386	20230704	125900	150045710	9850	9850	9850	9850	0
387	20230704	125800	150045710	9850	9850	9850	9850	26
388	20230704	125700	149789610	9860	9850	9860	9850	5
389	20230704	125600	149740350	9860	9860	9860	9860	0
390	20230704	125500	149740350	9860	9860	9860	9860	0
391	20230704	125400	149740350	9860	9860	9860	9860	1
392	20230704	125300	149730490	9850	9850	9850	9850	0
393	20230704	125200	149730490	9850	9850	9850	9850	153
394	20230704	125100	148223440	9850	9850	9850	9850	0
395	20230704	125000	148223440	9850	9850	9850	9850	0
396	20230704	124900	148223440	9850	9840	9850	9840	3
397	20230704	124800	148193900	9830	9830	9830	9830	4
398	20230704	124700	148154580	9830	9830	9830	9830	0
399	20230704	124600	148154580	9830	9830	9830	9830	7
400	20230704	124500	148085770	9830	9830	9830	9830	654
401	20230704	124400	141656950	9810	9810	9810	9810	0
402	20230704	124300	141656950	9810	9810	9810	9810	0
403	20230704	124200	141656950	9810	9810	9810	9810	0
404	20230704	124100	141656950	9810	9810	9810	9810	6
405	20230704	124000	141598090	9830	9830	9830	9830	0
406	20230704	123900	141598090	9830	9830	9830	9830	0
407	20230704	123800	141598090	9830	9830	9830	9830	0
408	20230704	123700	141598090	9830	9830	9830	9830	0
409	20230704	123600	141598090	9830	9810	9830	9810	11
410	20230704	123500	141490080	9830	9830	9830	9830	0
411	20230704	123400	141490080	9830	9830	9830	9830	0
412	20230704	123300	141490080	9830	9830	9830	9830	0
413	20230704	123200	141490080	9830	9830	9830	9830	0
414	20230704	123100	141490080	9830	9810	9830	9810	12
415	20230704	123000	141372300	9830	9830	9830	9830	0
416	20230704	122900	141372300	9830	9830	9830	9830	0
417	20230704	122800	141372300	9830	9830	9830	9830	0
418	20230704	122700	141372300	9830	9830	9830	9830	0
419	20230704	122600	141372300	9830	9820	9830	9820	10
420	20230704	122500	141274090	9820	9820	9820	9820	1
421	20230704	122400	141264270	9830	9830	9830	9830	0
422	20230704	122300	141264270	9830	9830	9830	9830	0
423	20230704	122200	141264270	9830	9830	9830	9830	0
424	20230704	122100	141264270	9830	9830	9830	9830	1
425	20230704	122000	141254440	9830	9830	9830	9830	0
426	20230704	121900	141254440	9830	9830	9830	9830	0
427	20230704	121800	141254440	9830	9830	9830	9830	0
428	20230704	121700	141254440	9830	9830	9830	9830	0
429	20230704	121600	141254440	9830	9830	9830	9830	0
430	20230704	121500	141254440	9830	9830	9830	9830	0
431	20230704	121400	141254440	9830	9830	9830	9830	0
432	20230704	121300	141254440	9830	9830	9830	9830	0
433	20230704	121200	141254440	9830	9810	9830	9810	10
434	20230704	121100	141156280	9800	9800	9800	9800	0
435	20230704	121000	141156280	9800	9800	9800	9800	0
436	20230704	120900	141156280	9800	9800	9800	9800	0
437	20230704	120800	141156280	9800	9800	9800	9800	0
438	20230704	120700	141156280	9800	9800	9800	9800	13
439	20230704	120600	141028880	9800	9800	9800	9800	0
440	20230704	120500	141028880	9800	9800	9800	9800	0
441	20230704	120400	141028880	9800	9800	9800	9800	0
442	20230704	120300	141028880	9800	9800	9800	9800	6
443	20230704	120200	140970080	9810	9810	9810	9810	5
444	20230704	120100	140921030	9810	9810	9810	9810	0
445	20230704	120000	140921030	9810	9810	9810	9810	0
446	20230704	115900	140921030	9810	9810	9810	9810	0
447	20230704	115800	140921030	9810	9810	9810	9810	0
448	20230704	115700	140921030	9810	9810	9810	9810	165
449	20230704	115600	139302380	9820	9820	9820	9820	0
450	20230704	115500	139302380	9820	9820	9820	9820	6
451	20230704	115400	139243460	9830	9830	9830	9830	40
452	20230704	115300	138850260	9830	9830	9830	9830	0
453	20230704	115200	138850260	9830	9830	9830	9830	0
454	20230704	115100	138850260	9830	9830	9830	9830	1
455	20230704	115000	138840430	9810	9810	9810	9810	416
456	20230704	114900	134759470	9810	9810	9810	9810	0
457	20230704	114800	134759470	9810	9810	9810	9810	0
458	20230704	114700	134759470	9810	9810	9810	9810	6
459	20230704	114600	134700610	9830	9830	9830	9830	0
460	20230704	114500	134700610	9830	9830	9830	9830	0
461	20230704	114400	134700610	9830	9830	9830	9830	0
462	20230704	114300	134700610	9830	9800	9830	9800	14
463	20230704	114200	134563170	9830	9830	9830	9830	0
464	20230704	114100	134563170	9830	9830	9830	9830	2
465	20230704	114000	134543510	9830	9830	9830	9830	0
466	20230704	113900	134543510	9830	9830	9830	9830	0
467	20230704	113800	134543510	9830	9830	9830	9830	0
468	20230704	113700	134543510	9830	9830	9830	9830	0
469	20230704	113600	134543510	9830	9830	9830	9830	0
470	20230704	113500	134543510	9830	9830	9830	9830	0
471	20230704	113400	134543510	9830	9830	9830	9830	0
472	20230704	113300	134543510	9830	9830	9830	9830	0
473	20230704	113200	134543510	9830	9810	9830	9810	12
474	20230704	113100	134425620	9810	9810	9810	9810	2
475	20230704	113000	134406000	9810	9810	9810	9810	0
476	20230704	112900	134406000	9810	9810	9810	9810	9
477	20230704	112800	134317710	9810	9810	9810	9810	0
478	20230704	112700	134317710	9810	9790	9810	9790	28
479	20230704	112600	134043310	9800	9800	9800	9800	0
480	20230704	112500	134043310	9800	9800	9800	9800	0
481	20230704	112400	134043310	9800	9800	9800	9800	1
482	20230704	112300	134033510	9790	9800	9800	9790	6
483	20230704	112200	133974760	9800	9800	9800	9800	0
484	20230704	112100	133974760	9800	9800	9800	9800	2
485	20230704	112000	133955160	9790	9790	9790	9790	5
486	20230704	111900	133906210	9790	9790	9790	9790	0
487	20230704	111800	133906210	9790	9790	9790	9790	6
488	20230704	111700	133847470	9810	9810	9810	9810	0
489	20230704	111600	133847470	9810	9810	9810	9810	0
490	20230704	111500	133847470	9810	9810	9810	9810	0
491	20230704	111400	133847470	9810	9790	9810	9790	4
492	20230704	111300	133808290	9790	9790	9790	9790	6
493	20230704	111200	133749550	9790	9790	9790	9790	0
494	20230704	111100	133749550	9790	9790	9790	9790	0
495	20230704	111000	133749550	9790	9790	9790	9790	0
496	20230704	110900	133749550	9790	9790	9790	9790	6
497	20230704	110800	133690810	9790	9790	9790	9790	0
498	20230704	110700	133690810	9790	9790	9790	9790	0
499	20230704	110600	133690810	9790	9790	9790	9790	8
500	20230704	110500	133612490	9780	9780	9780	9780	0
501	20230704	110400	133612490	9780	9780	9780	9780	0
502	20230704	110300	133612490	9780	9780	9780	9780	6
503	20230704	110200	133553810	9780	9780	9780	9780	0
504	20230704	110100	133553810	9780	9780	9780	9780	0
505	20230704	110000	133553810	9780	9780	9780	9780	0
506	20230704	105900	133553810	9780	9800	9800	9780	148
507	20230704	105800	132103770	9770	9770	9770	9770	0
508	20230704	105700	132103770	9770	9770	9770	9770	0
509	20230704	105600	132103770	9770	9770	9770	9770	0
510	20230704	105500	132103770	9770	9810	9810	9770	146
511	20230704	105400	130676150	9850	9850	9850	9850	5
512	20230704	105300	130626900	9860	9860	9860	9860	0
513	20230704	105200	130626900	9860	9820	9860	9820	794
514	20230704	105100	122818070	9800	9790	9800	9790	685
515	20230704	105000	116105110	9780	9780	9780	9780	0
516	20230704	104900	116105110	9780	9780	9780	9780	201
517	20230704	104800	114139330	9770	9770	9770	9770	6
518	20230704	104700	114080710	9770	9770	9770	9770	0
519	20230704	104600	114080710	9770	9770	9770	9770	294
520	20230704	104500	111208330	9760	9760	9760	9760	0
521	20230704	104400	111208330	9760	9760	9760	9760	16
522	20230704	104300	111052170	9750	9750	9750	9750	0
523	20230704	104200	111052170	9750	9750	9750	9750	0
524	20230704	104100	111052170	9750	9750	9750	9750	5
525	20230704	104000	111003420	9730	9730	9730	9730	0
526	20230704	103900	111003420	9730	9730	9730	9730	0
527	20230704	103800	111003420	9730	9730	9730	9730	52
528	20230704	103700	110497460	9730	9730	9730	9730	0
529	20230704	103600	110497460	9730	9730	9730	9730	6
530	20230704	103500	110439080	9690	9690	9690	9690	173
531	20230704	103400	108762710	9690	9690	9690	9690	5
532	20230704	103300	108714260	9680	9700	9700	9680	1299
533	20230704	103200	96121790	9730	9700	9730	9700	664
534	20230704	103100	89665300	9710	9710	9710	9710	0
535	20230704	103000	89665300	9710	9720	9720	9710	807
536	20230704	102900	81829190	9720	9720	9720	9720	0
537	20230704	102800	81829190	9720	9720	9720	9720	8
538	20230704	102700	81751430	9730	9730	9730	9730	1
539	20230704	102600	81741700	9740	9740	9740	9740	0
540	20230704	102500	81741700	9740	9740	9740	9740	4
541	20230704	102400	81702740	9760	9760	9760	9760	0
542	20230704	102300	81702740	9760	9760	9760	9760	2
543	20230704	102200	81683220	9770	9770	9770	9770	0
544	20230704	102100	81683220	9770	9770	9770	9770	0
545	20230704	102000	81683220	9770	9760	9770	9760	69
546	20230704	101900	81009720	9760	9760	9760	9760	0
547	20230704	101800	81009720	9760	9740	9760	9740	11
548	20230704	101700	80902460	9730	9730	9730	9730	4
549	20230704	101600	80863540	9720	9720	9720	9720	494
550	20230704	101500	76061860	9710	9710	9710	9710	6
551	20230704	101400	76003600	9710	9720	9720	9710	98
552	20230704	101300	75051520	9720	9720	9720	9720	2
553	20230704	101200	75032080	9720	9710	9720	9710	119
554	20230704	101100	73875540	9720	9720	9720	9720	217
555	20230704	101000	71766300	9720	9720	9720	9720	2
556	20230704	100900	71746860	9710	9710	9710	9710	0
557	20230704	100800	71746860	9710	9710	9710	9710	6
558	20230704	100700	71688600	9720	9720	9720	9720	0
559	20230704	100600	71688600	9720	9720	9720	9720	100
560	20230704	100500	70716600	9710	9710	9710	9710	2
561	20230704	100400	70697180	9710	9710	9710	9710	2
562	20230704	100300	70677760	9710	9710	9710	9710	3
563	20230704	100200	70648630	9700	9700	9700	9700	2
564	20230704	100100	70629230	9720	9700	9720	9700	21
565	20230704	100000	70425330	9700	9720	9720	9700	693
566	20230704	095900	63700330	9720	9720	9720	9720	0
567	20230704	095800	63700330	9720	9720	9720	9720	6
568	20230704	095700	63642010	9720	9720	9720	9720	0
569	20230704	095600	63642010	9720	9720	9720	9720	0
570	20230704	095500	63642010	9720	9720	9720	9720	6
571	20230704	095400	63583690	9720	9720	9720	9720	0
572	20230704	095300	63583690	9720	9720	9720	9720	0
573	20230704	095200	63583690	9720	9720	9720	9720	6
574	20230704	095100	63525370	9710	9710	9710	9710	0
575	20230704	095000	63525370	9710	9710	9710	9710	6
576	20230704	094900	63467110	9710	9710	9710	9710	110
577	20230704	094800	62399010	9710	9710	9710	9710	0
578	20230704	094700	62399010	9710	9710	9710	9710	6
579	20230704	094600	62340750	9710	9720	9720	9710	5
580	20230704	094500	62292190	9710	9710	9710	9710	0
581	20230704	094400	62292190	9710	9710	9710	9710	6
582	20230704	094300	62233930	9720	9720	9720	9720	0
583	20230704	094200	62233930	9720	9720	9720	9720	28
584	20230704	094100	61961770	9720	9720	9720	9720	0
585	20230704	094000	61961770	9720	9700	9720	9700	920
586	20230704	093900	53033910	9710	9720	9720	9710	731
587	20230704	093800	45935280	9720	9740	9740	9720	1528
588	20230704	093700	31061440	9750	9760	9760	9750	284
589	20230704	093600	28292080	9760	9760	9760	9760	500
590	20230704	093500	23412080	9760	9760	9760	9760	6
591	20230704	093400	23353520	9760	9760	9760	9760	0
592	20230704	093300	23353520	9760	9760	9760	9760	4
593	20230704	093200	23314480	9760	9760	9760	9760	6
594	20230704	093100	23255920	9800	9800	9800	9800	0
595	20230704	093000	23255920	9800	9760	9800	9760	10
596	20230704	092900	23158160	9800	9760	9800	9760	232
597	20230704	092800	20893640	9750	9750	9750	9750	0
598	20230704	092700	20893640	9750	9750	9750	9750	6
599	20230704	092600	20835140	9750	9750	9750	9750	0
600	20230704	092500	20835140	9750	9760	9760	9750	11
601	20230704	092400	20727840	9760	9760	9760	9760	1
602	20230704	092300	20718080	9750	9750	9750	9750	6
603	20230704	092200	20659580	9800	9750	9800	9740	704
604	20230704	092100	13797890	9750	9750	9750	9750	0
605	20230704	092000	13797890	9750	9750	9750	9750	0
606	20230704	091900	13797890	9750	9750	9750	9750	0
607	20230704	091800	13797890	9750	9760	9760	9750	62
608	20230704	091700	13193380	9740	9740	9740	9740	0
609	20230704	091600	13193380	9740	9740	9740	9740	0
610	20230704	091500	13193380	9740	9740	9740	9740	0
611	20230704	091400	13193380	9740	9750	9750	9740	236
612	20230704	091300	10893990	9750	9750	9750	9750	0
613	20230704	091200	10893990	9750	9750	9750	9750	6
614	20230704	091100	10835490	9800	9800	9800	9800	0
615	20230704	091000	10835490	9800	9800	9800	9800	0
616	20230704	090900	10835490	9800	9800	9800	9800	4
617	20230704	090800	10796290	9740	9750	9750	9740	795
618	20230704	090700	3045990	9750	9760	9760	9750	127
619	20230704	090600	1806480	9860	9840	9860	9840	61
620	20230704	090500	1205720	9870	9870	9870	9870	0
621	20230704	090400	1205720	9870	9870	9870	9870	0
622	20230704	090300	1205720	9870	9870	9870	9870	0
623	20230704	090200	1205720	9870	9870	9870	9870	0
624	20230704	090100	1205720	9870	9800	9870	9800	14
625	20230704	090000	1068100	9710	9710	9710	9710	110