KissMeData/123420/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200600	297208760	9800	9800	9800	9800	1385
3	20230713	200500	297208760	9800	9800	9800	9800	0
4	20230713	200400	297208760	9800	9800	9800	9800	0
5	20230713	200300	297208760	9800	9800	9800	9800	0
6	20230713	200200	297208760	9800	9800	9800	9800	0
7	20230713	200100	297208760	9800	9800	9800	9800	0
8	20230713	200000	297208760	9800	9800	9800	9800	0
9	20230713	195900	297208760	9800	9800	9800	9800	0
10	20230713	195800	297208760	9800	9800	9800	9800	0
11	20230713	195700	297208760	9800	9800	9800	9800	0
12	20230713	195600	297208760	9800	9800	9800	9800	0
13	20230713	195500	297208760	9800	9800	9800	9800	0
14	20230713	195400	297208760	9800	9800	9800	9800	0
15	20230713	195300	297208760	9800	9800	9800	9800	0
16	20230713	195200	297208760	9800	9800	9800	9800	0
17	20230713	195100	297208760	9800	9800	9800	9800	0
18	20230713	195000	297208760	9800	9800	9800	9800	0
19	20230713	194900	297208760	9800	9800	9800	9800	0
20	20230713	194800	297208760	9800	9800	9800	9800	0
21	20230713	194700	297208760	9800	9800	9800	9800	0
22	20230713	194600	297208760	9800	9800	9800	9800	0
23	20230713	194500	297208760	9800	9800	9800	9800	0
24	20230713	194400	297208760	9800	9800	9800	9800	0
25	20230713	194300	297208760	9800	9800	9800	9800	0
26	20230713	194200	297208760	9800	9800	9800	9800	0
27	20230713	194100	297208760	9800	9800	9800	9800	0
28	20230713	194000	297208760	9800	9800	9800	9800	0
29	20230713	193900	297208760	9800	9800	9800	9800	0
30	20230713	193800	297208760	9800	9800	9800	9800	0
31	20230713	193700	297208760	9800	9800	9800	9800	0
32	20230713	193600	297208760	9800	9800	9800	9800	1385
33	20230713	193500	297208760	9800	9800	9800	9800	0
34	20230713	193400	297208760	9800	9800	9800	9800	0
35	20230713	193300	297208760	9800	9800	9800	9800	0
36	20230713	193200	297208760	9800	9800	9800	9800	0
37	20230713	193100	297208760	9800	9800	9800	9800	0
38	20230713	193000	297208760	9800	9800	9800	9800	0
39	20230713	192900	297208760	9800	9800	9800	9800	0
40	20230713	192800	297208760	9800	9800	9800	9800	0
41	20230713	192700	297208760	9800	9800	9800	9800	0
42	20230713	192600	297208760	9800	9800	9800	9800	0
43	20230713	192500	297208760	9800	9800	9800	9800	0
44	20230713	192400	297208760	9800	9800	9800	9800	0
45	20230713	192300	297208760	9800	9800	9800	9800	0
46	20230713	192200	297208760	9800	9800	9800	9800	0
47	20230713	192100	297208760	9800	9800	9800	9800	0
48	20230713	192000	297208760	9800	9800	9800	9800	0
49	20230713	191900	297208760	9800	9800	9800	9800	0
50	20230713	191800	297208760	9800	9800	9800	9800	0
51	20230713	191700	297208760	9800	9800	9800	9800	0
52	20230713	191600	297208760	9800	9800	9800	9800	0
53	20230713	191500	297208760	9800	9800	9800	9800	0
54	20230713	191400	297208760	9800	9800	9800	9800	0
55	20230713	191300	297208760	9800	9800	9800	9800	0
56	20230713	191200	297208760	9800	9800	9800	9800	0
57	20230713	191100	297208760	9800	9800	9800	9800	0
58	20230713	191000	297208760	9800	9800	9800	9800	0
59	20230713	190900	297208760	9800	9800	9800	9800	0
60	20230713	190800	297208760	9800	9800	9800	9800	0
61	20230713	190700	297208760	9800	9800	9800	9800	0
62	20230713	190600	297208760	9800	9800	9800	9800	1385
63	20230713	190500	297208760	9800	9800	9800	9800	0
64	20230713	190400	297208760	9800	9800	9800	9800	0
65	20230713	190300	297208760	9800	9800	9800	9800	0
66	20230713	190200	297208760	9800	9800	9800	9800	0
67	20230713	190100	297208760	9800	9800	9800	9800	0
68	20230713	190000	297208760	9800	9800	9800	9800	0
69	20230713	185900	297208760	9800	9800	9800	9800	0
70	20230713	185800	297208760	9800	9800	9800	9800	0
71	20230713	185700	297208760	9800	9800	9800	9800	0
72	20230713	185600	297208760	9800	9800	9800	9800	0
73	20230713	185500	297208760	9800	9800	9800	9800	0
74	20230713	185400	297208760	9800	9800	9800	9800	0
75	20230713	185300	297208760	9800	9800	9800	9800	0
76	20230713	185200	297208760	9800	9800	9800	9800	0
77	20230713	185100	297208760	9800	9800	9800	9800	0
78	20230713	185000	297208760	9800	9800	9800	9800	0
79	20230713	184900	297208760	9800	9800	9800	9800	0
80	20230713	184800	297208760	9800	9800	9800	9800	0
81	20230713	184700	297208760	9800	9800	9800	9800	0
82	20230713	184600	297208760	9800	9800	9800	9800	0
83	20230713	184500	297208760	9800	9800	9800	9800	0
84	20230713	184400	297208760	9800	9800	9800	9800	0
85	20230713	184300	297208760	9800	9800	9800	9800	0
86	20230713	184200	297208760	9800	9800	9800	9800	0
87	20230713	184100	297208760	9800	9800	9800	9800	0
88	20230713	184000	297208760	9800	9800	9800	9800	0
89	20230713	183900	297208760	9800	9800	9800	9800	0
90	20230713	183800	297208760	9800	9800	9800	9800	0
91	20230713	183700	297208760	9800	9800	9800	9800	0
92	20230713	183600	297208760	9800	9800	9800	9800	1385
93	20230713	183500	297208760	9800	9800	9800	9800	0
94	20230713	183400	297208760	9800	9800	9800	9800	0
95	20230713	183300	297208760	9800	9800	9800	9800	0
96	20230713	183200	297208760	9800	9800	9800	9800	0
97	20230713	183100	297208760	9800	9800	9800	9800	0
98	20230713	183000	297208760	9800	9800	9800	9800	0
99	20230713	182900	297208760	9800	9800	9800	9800	0
100	20230713	182800	297208760	9800	9800	9800	9800	0
101	20230713	182700	297208760	9800	9800	9800	9800	0
102	20230713	182600	297208760	9800	9800	9800	9800	0
103	20230713	182500	297208760	9800	9800	9800	9800	0
104	20230713	182400	297208760	9800	9800	9800	9800	0
105	20230713	182300	297208760	9800	9800	9800	9800	0
106	20230713	182200	297208760	9800	9800	9800	9800	0
107	20230713	182100	297208760	9800	9800	9800	9800	0
108	20230713	182000	297208760	9800	9800	9800	9800	0
109	20230713	181900	297208760	9800	9800	9800	9800	0
110	20230713	181800	297208760	9800	9800	9800	9800	0
111	20230713	181700	297208760	9800	9800	9800	9800	0
112	20230713	181600	297208760	9800	9800	9800	9800	0
113	20230713	181500	297208760	9800	9800	9800	9800	0
114	20230713	181400	297208760	9800	9800	9800	9800	0
115	20230713	181300	297208760	9800	9800	9800	9800	0
116	20230713	181200	297208760	9800	9800	9800	9800	0
117	20230713	181100	297208760	9800	9800	9800	9800	0
118	20230713	181000	297208760	9800	9800	9800	9800	0
119	20230713	180900	297208760	9800	9800	9800	9800	0
120	20230713	180800	297208760	9800	9800	9800	9800	0
121	20230713	180700	297208760	9800	9800	9800	9800	0
122	20230713	180600	297208760	9800	9800	9800	9800	1385
123	20230713	180500	297208760	9800	9800	9800	9800	0
124	20230713	180400	297208760	9800	9800	9800	9800	0
125	20230713	180300	297208760	9800	9800	9800	9800	0
126	20230713	180200	297208760	9800	9800	9800	9800	0
127	20230713	180100	297208760	9800	9800	9800	9800	0
128	20230713	180000	297208760	9800	9800	9800	9800	0
129	20230713	175900	297208760	9800	9800	9800	9800	0
130	20230713	175800	297208760	9800	9800	9800	9800	0
131	20230713	175700	297208760	9800	9800	9800	9800	0
132	20230713	175600	297208760	9800	9800	9800	9800	0
133	20230713	175500	297208760	9800	9800	9800	9800	0
134	20230713	175400	297208760	9800	9800	9800	9800	0
135	20230713	175300	297208760	9800	9800	9800	9800	0
136	20230713	175200	297208760	9800	9800	9800	9800	0
137	20230713	175100	297208760	9800	9800	9800	9800	0
138	20230713	175000	297208760	9800	9800	9800	9800	0
139	20230713	174900	297208760	9800	9800	9800	9800	0
140	20230713	174800	297208760	9800	9800	9800	9800	0
141	20230713	174700	297208760	9800	9800	9800	9800	0
142	20230713	174600	297208760	9800	9800	9800	9800	0
143	20230713	174500	297208760	9800	9800	9800	9800	0
144	20230713	174400	297208760	9800	9800	9800	9800	0
145	20230713	174300	297208760	9800	9800	9800	9800	0
146	20230713	174200	297208760	9800	9800	9800	9800	0
147	20230713	174100	297208760	9800	9800	9800	9800	0
148	20230713	174000	297208760	9800	9800	9800	9800	0
149	20230713	173900	297208760	9800	9800	9800	9800	0
150	20230713	173800	297208760	9800	9800	9800	9800	0
151	20230713	173700	297208760	9800	9800	9800	9800	0
152	20230713	173600	297208760	9800	9800	9800	9800	1385
153	20230713	173500	297208760	9800	9800	9800	9800	0
154	20230713	173400	297208760	9800	9800	9800	9800	0
155	20230713	173300	297208760	9800	9800	9800	9800	0
156	20230713	173200	297208760	9800	9800	9800	9800	0
157	20230713	173100	297208760	9800	9800	9800	9800	0
158	20230713	173000	297208760	9800	9800	9800	9800	0
159	20230713	172900	297208760	9800	9800	9800	9800	0
160	20230713	172800	297208760	9800	9800	9800	9800	0
161	20230713	172700	297208760	9800	9800	9800	9800	0
162	20230713	172600	297208760	9800	9800	9800	9800	0
163	20230713	172500	297208760	9800	9800	9800	9800	0
164	20230713	172400	297208760	9800	9800	9800	9800	0
165	20230713	172300	297208760	9800	9800	9800	9800	0
166	20230713	172200	297208760	9800	9800	9800	9800	0
167	20230713	172100	297208760	9800	9800	9800	9800	0
168	20230713	172000	297208760	9800	9800	9800	9800	0
169	20230713	171900	297208760	9800	9800	9800	9800	0
170	20230713	171800	297208760	9800	9800	9800	9800	0
171	20230713	171700	297208760	9800	9800	9800	9800	0
172	20230713	171600	297208760	9800	9800	9800	9800	0
173	20230713	171500	297208760	9800	9800	9800	9800	0
174	20230713	171400	297208760	9800	9800	9800	9800	0
175	20230713	171300	297208760	9800	9800	9800	9800	0
176	20230713	171200	297208760	9800	9800	9800	9800	0
177	20230713	171100	297208760	9800	9800	9800	9800	0
178	20230713	171000	297208760	9800	9800	9800	9800	0
179	20230713	170900	297208760	9800	9800	9800	9800	0
180	20230713	170800	297208760	9800	9800	9800	9800	0
181	20230713	170700	297208760	9800	9800	9800	9800	0
182	20230713	170600	297208760	9800	9800	9800	9800	1385
183	20230713	170500	297208760	9800	9800	9800	9800	0
184	20230713	170400	297208760	9800	9800	9800	9800	0
185	20230713	170300	297208760	9800	9800	9800	9800	0
186	20230713	170200	297208760	9800	9800	9800	9800	0
187	20230713	170100	297208760	9800	9800	9800	9800	0
188	20230713	170000	297208760	9800	9800	9800	9800	0
189	20230713	165900	297208760	9800	9800	9800	9800	0
190	20230713	165800	297208760	9800	9800	9800	9800	0
191	20230713	165700	297208760	9800	9800	9800	9800	0
192	20230713	165600	297208760	9800	9800	9800	9800	0
193	20230713	165500	297208760	9800	9800	9800	9800	0
194	20230713	165400	297208760	9800	9800	9800	9800	0
195	20230713	165300	297208760	9800	9800	9800	9800	0
196	20230713	165200	297208760	9800	9800	9800	9800	0
197	20230713	165100	297208760	9800	9800	9800	9800	0
198	20230713	165000	297208760	9800	9800	9800	9800	0
199	20230713	164900	297208760	9800	9800	9800	9800	0
200	20230713	164800	297208760	9800	9800	9800	9800	0
201	20230713	164700	297208760	9800	9800	9800	9800	0
202	20230713	164600	297208760	9800	9800	9800	9800	0
203	20230713	164500	297208760	9800	9800	9800	9800	0
204	20230713	164400	297208760	9800	9800	9800	9800	0
205	20230713	164300	297208760	9800	9800	9800	9800	0
206	20230713	164200	297208760	9800	9800	9800	9800	0
207	20230713	164100	297208760	9800	9800	9800	9800	0
208	20230713	164000	297208760	9800	9800	9800	9800	0
209	20230713	163900	297208760	9800	9800	9800	9800	0
210	20230713	163800	297208760	9800	9800	9800	9800	0
211	20230713	163700	297208760	9800	9800	9800	9800	0
212	20230713	163600	297208760	9800	9800	9800	9800	1385
213	20230713	163500	297208760	9800	9800	9800	9800	0
214	20230713	163400	297208760	9800	9800	9800	9800	0
215	20230713	163300	297208760	9800	9800	9800	9800	0
216	20230713	163200	297208760	9800	9800	9800	9800	0
217	20230713	163100	297208760	9800	9800	9800	9800	0
218	20230713	163000	297208760	9800	9800	9800	9800	0
219	20230713	162900	297208760	9800	9800	9800	9800	0
220	20230713	162800	297208760	9800	9800	9800	9800	0
221	20230713	162700	297208760	9800	9800	9800	9800	0
222	20230713	162600	297208760	9800	9800	9800	9800	0
223	20230713	162500	297208760	9800	9800	9800	9800	0
224	20230713	162400	297208760	9800	9800	9800	9800	0
225	20230713	162300	297208760	9800	9800	9800	9800	0
226	20230713	162200	297208760	9800	9800	9800	9800	0
227	20230713	162100	297208760	9800	9800	9800	9800	0
228	20230713	162000	297208760	9800	9800	9800	9800	0
229	20230713	161900	297208760	9800	9800	9800	9800	0
230	20230713	161800	297208760	9800	9800	9800	9800	0
231	20230713	161700	297208760	9800	9800	9800	9800	0
232	20230713	161600	297208760	9800	9800	9800	9800	0
233	20230713	161500	297208760	9800	9800	9800	9800	0
234	20230713	161400	297208760	9800	9800	9800	9800	0
235	20230713	161300	297208760	9800	9800	9800	9800	0
236	20230713	161200	297208760	9800	9800	9800	9800	0
237	20230713	161100	297208760	9800	9800	9800	9800	0
238	20230713	161000	297208760	9800	9800	9800	9800	0
239	20230713	160900	297208760	9800	9800	9800	9800	0
240	20230713	160800	297208760	9800	9800	9800	9800	0
241	20230713	160700	297208760	9800	9800	9800	9800	0
242	20230713	160600	297208760	9800	9800	9800	9800	1385
243	20230713	160500	297208760	9800	9800	9800	9800	0
244	20230713	160400	297208760	9800	9800	9800	9800	0
245	20230713	160300	297208760	9800	9800	9800	9800	0
246	20230713	160200	297208760	9800	9800	9800	9800	0
247	20230713	160100	297208760	9800	9800	9800	9800	0
248	20230713	160000	297208760	9800	9800	9800	9800	0
249	20230713	155900	297208760	9800	9800	9800	9800	0
250	20230713	155800	297208760	9800	9800	9800	9800	0
251	20230713	155700	297208760	9800	9800	9800	9800	0
252	20230713	155600	297208760	9800	9800	9800	9800	0
253	20230713	155500	297208760	9800	9800	9800	9800	0
254	20230713	155400	297208760	9800	9800	9800	9800	0
255	20230713	155300	297208760	9800	9800	9800	9800	0
256	20230713	155200	297208760	9800	9800	9800	9800	0
257	20230713	155100	297208760	9800	9800	9800	9800	0
258	20230713	155000	297208760	9800	9800	9800	9800	0
259	20230713	154900	297208760	9800	9800	9800	9800	0
260	20230713	154800	297208760	9800	9800	9800	9800	0
261	20230713	154700	297208760	9800	9800	9800	9800	0
262	20230713	154600	297208760	9800	9800	9800	9800	0
263	20230713	154500	297208760	9800	9800	9800	9800	0
264	20230713	154400	297208760	9800	9800	9800	9800	0
265	20230713	154300	297208760	9800	9800	9800	9800	0
266	20230713	154200	297208760	9800	9800	9800	9800	0
267	20230713	154100	297208760	9800	9800	9800	9800	0
268	20230713	154000	297208760	9800	9800	9800	9800	0
269	20230713	153900	297208760	9800	9800	9800	9800	0
270	20230713	153800	297208760	9800	9800	9800	9800	0
271	20230713	153700	297208760	9800	9800	9800	9800	0
272	20230713	153600	297208760	9800	9800	9800	9800	1385
273	20230713	153500	297208760	9800	9800	9800	9800	0
274	20230713	153400	297208760	9800	9800	9800	9800	0
275	20230713	153300	297208760	9800	9800	9800	9800	0
276	20230713	153200	297208760	9800	9800	9800	9800	0
277	20230713	153100	297208760	9800	9800	9800	9800	0
278	20230713	153000	297208760	9800	9800	9800	9800	1385
279	20230713	152900	283635760	9800	9800	9800	9800	0
280	20230713	152800	283635760	9800	9800	9800	9800	0
281	20230713	152700	283635760	9800	9800	9800	9800	0
282	20230713	152600	283635760	9800	9800	9800	9800	0
283	20230713	152500	283635760	9800	9800	9800	9800	0
284	20230713	152400	283635760	9800	9800	9800	9800	0
285	20230713	152300	283635760	9800	9800	9800	9800	0
286	20230713	152200	283635760	9800	9800	9800	9800	0
287	20230713	152100	283635760	9800	9800	9800	9800	0
288	20230713	152000	283635760	9800	9800	9800	9800	0
289	20230713	151900	283635760	9800	9850	9850	9800	61
290	20230713	151800	283037560	9850	9850	9850	9850	5
291	20230713	151700	282988310	9850	9800	9850	9800	57
292	20230713	151600	282429460	9850	9850	9850	9850	103
293	20230713	151500	281414910	9810	9850	9850	9810	21
294	20230713	151400	281208820	9850	9850	9850	9850	2
295	20230713	151300	281189120	9850	9850	9850	9850	4
296	20230713	151200	281149720	9820	9820	9820	9820	22
297	20230713	151100	280933680	9820	9820	9820	9820	3
298	20230713	151000	280904220	9800	9820	9820	9800	308
299	20230713	150900	277880620	9820	9820	9820	9820	4
300	20230713	150800	277841340	9830	9830	9830	9830	7
301	20230713	150700	277772530	9830	9830	9830	9830	209
302	20230713	150600	275718060	9830	9850	9850	9830	647
303	20230713	150500	269351520	9850	9840	9850	9840	479
304	20230713	150400	264637070	9840	9840	9840	9840	2
305	20230713	150300	264617390	9850	9850	9850	9850	2
306	20230713	150200	264597690	9850	9850	9850	9850	1
307	20230713	150100	264587840	9850	9850	9850	9850	101
308	20230713	150000	263592990	9800	9850	9850	9800	13
309	20230713	145900	263465040	9850	9850	9850	9850	2
310	20230713	145800	263445340	9840	9840	9850	9840	1121
311	20230713	145700	252413610	9840	9840	9840	9840	2
312	20230713	145600	252393930	9840	9840	9840	9840	2
313	20230713	145500	252374250	9840	9840	9840	9760	57
314	20230713	145400	251817690	9840	9840	9840	9760	63
315	20230713	145300	251202570	9840	9840	9840	9840	5
316	20230713	145200	251153370	9840	9840	9840	9840	2
317	20230713	145100	251133690	9840	9840	9840	9840	2
318	20230713	145000	251114010	9840	9840	9840	9840	1
319	20230713	144900	251104170	9840	9840	9840	9840	1
320	20230713	144800	251094330	9840	9840	9840	9840	3
321	20230713	144700	251064810	9760	9760	9760	9760	0
322	20230713	144600	251064810	9760	9760	9760	9760	0
323	20230713	144500	251064810	9760	9840	9840	9760	335
324	20230713	144400	247778160	9840	9840	9840	9840	4
325	20230713	144300	247738800	9840	9840	9840	9840	166
326	20230713	144200	246105360	9840	9840	9840	9840	6
327	20230713	144100	246046320	9840	9840	9840	9840	7
328	20230713	144000	245977440	9820	9820	9820	9820	6
329	20230713	143900	245918520	9830	9830	9830	9820	51
330	20230713	143800	245417660	9830	9830	9830	9830	3
331	20230713	143700	245388170	9830	9820	9830	9820	181
332	20230713	143600	243609410	9820	9820	9820	9820	3
333	20230713	143500	243579950	9830	9830	9830	9830	2
334	20230713	143400	243560290	9830	9770	9830	9770	224
335	20230713	143300	241371630	9770	9770	9770	9770	0
336	20230713	143200	241371630	9770	9770	9770	9770	133
337	20230713	143100	240072220	9780	9830	9830	9780	91
338	20230713	143000	239180790	9830	9830	9830	9830	0
339	20230713	142900	239180790	9830	9830	9830	9830	1
340	20230713	142800	239170960	9770	9770	9770	9770	0
341	20230713	142700	239170960	9770	9770	9770	9770	0
342	20230713	142600	239170960	9770	9830	9830	9770	13
343	20230713	142500	239043730	9830	9830	9830	9830	1
344	20230713	142400	239033900	9770	9770	9770	9770	0
345	20230713	142300	239033900	9770	9770	9770	9770	0
346	20230713	142200	239033900	9770	9810	9810	9770	500
347	20230713	142100	234142200	9840	9840	9840	9840	0
348	20230713	142000	234142200	9840	9840	9840	9840	50
349	20230713	141900	233650200	9840	9840	9840	9840	0
350	20230713	141800	233650200	9840	9840	9840	9840	50
351	20230713	141700	233158200	9840	9840	9840	9840	0
352	20230713	141600	233158200	9840	9840	9840	9840	0
353	20230713	141500	233158200	9840	9840	9840	9840	0
354	20230713	141400	233158200	9840	9840	9840	9840	203
355	20230713	141300	231160680	9830	9830	9830	9830	200
356	20230713	141200	229194680	9830	9830	9830	9830	0
357	20230713	141100	229194680	9830	9830	9830	9830	3
358	20230713	141000	229165190	9830	9830	9830	9830	0
359	20230713	140900	229165190	9830	9790	9830	9780	504
360	20230713	140800	224215760	9820	9770	9820	9770	611
361	20230713	140700	218215790	9830	9830	9830	9830	0
362	20230713	140600	218215790	9830	9830	9830	9830	0
363	20230713	140500	218215790	9830	9830	9830	9830	1
364	20230713	140400	218205960	9770	9770	9770	9770	0
365	20230713	140300	218205960	9770	9770	9770	9770	30
366	20230713	140200	217912860	9770	9770	9770	9770	0
367	20230713	140100	217912860	9770	9770	9770	9770	0
368	20230713	140000	217912860	9770	9780	9780	9770	30
369	20230713	135900	217619670	9770	9770	9770	9770	0
370	20230713	135800	217619670	9770	9770	9770	9770	0
371	20230713	135700	217619670	9770	9770	9770	9770	0
372	20230713	135600	217619670	9770	9770	9770	9770	0
373	20230713	135500	217619670	9770	9770	9770	9770	0
374	20230713	135400	217619670	9770	9780	9780	9770	30
375	20230713	135300	217326470	9770	9770	9770	9770	0
376	20230713	135200	217326470	9770	9780	9780	9770	30
377	20230713	135100	217033190	9770	9770	9770	9770	60
378	20230713	135000	216446990	9830	9830	9830	9830	0
379	20230713	134900	216446990	9830	9830	9830	9830	6
380	20230713	134800	216388010	9830	9830	9830	9830	1
381	20230713	134700	216378180	9830	9830	9830	9830	0
382	20230713	134600	216378180	9830	9830	9830	9830	0
383	20230713	134500	216378180	9830	9830	9830	9830	0
384	20230713	134400	216378180	9830	9830	9830	9830	0
385	20230713	134300	216378180	9830	9830	9830	9830	0
386	20230713	134200	216378180	9830	9830	9830	9830	0
387	20230713	134100	216378180	9830	9830	9830	9830	0
388	20230713	134000	216378180	9830	9830	9830	9830	0
389	20230713	133900	216378180	9830	9810	9830	9810	39
390	20230713	133800	215995010	9770	9770	9770	9770	133
391	20230713	133700	214695600	9770	9770	9770	9770	131
392	20230713	133600	213415730	9790	9790	9790	9790	0
393	20230713	133500	213415730	9790	9790	9790	9790	0
394	20230713	133400	213415730	9790	9790	9790	9790	0
395	20230713	133300	213415730	9790	9780	9790	9780	66
396	20230713	133200	212770240	9810	9810	9810	9810	0
397	20230713	133100	212770240	9810	9810	9810	9810	6
398	20230713	133000	212711380	9830	9830	9830	9830	0
399	20230713	132900	212711380	9830	9830	9830	9830	1140
400	20230713	132800	201505180	9830	9830	9830	9830	0
401	20230713	132700	201505180	9830	9750	9830	9750	1272
402	20230713	132600	189093540	9680	9740	9740	9680	1039
403	20230713	132500	179017750	9750	9760	9760	9750	58
404	20230713	132400	178452240	9760	9760	9760	9760	10
405	20230713	132300	178354640	9770	9780	9780	9770	192
406	20230713	132200	176478250	9780	9780	9780	9780	30
407	20230713	132100	176184850	9780	9780	9780	9780	31
408	20230713	132000	175881670	9780	9780	9780	9780	30
409	20230713	131900	175588270	9780	9780	9780	9780	0
410	20230713	131800	175588270	9780	9780	9780	9780	30
411	20230713	131700	175294870	9790	9790	9790	9790	0
412	20230713	131600	175294870	9790	9790	9790	9790	12
413	20230713	131500	175177390	9790	9790	9790	9790	89
414	20230713	131400	174306080	9790	9790	9790	9790	0
415	20230713	131300	174306080	9790	9790	9790	9790	1
416	20230713	131200	174296290	9780	9780	9780	9780	0
417	20230713	131100	174296290	9780	9780	9780	9780	30
418	20230713	131000	174002890	9790	9780	9790	9780	240
419	20230713	130900	171653890	9780	9780	9780	9780	0
420	20230713	130800	171653890	9780	9780	9780	9780	19
421	20230713	130700	171468070	9780	9780	9780	9780	0
422	20230713	130600	171468070	9780	9780	9780	9780	0
423	20230713	130500	171468070	9780	9780	9780	9780	0
424	20230713	130400	171468070	9780	9780	9780	9780	0
425	20230713	130300	171468070	9780	9780	9780	9780	0
426	20230713	130200	171468070	9780	9790	9790	9780	478
427	20230713	130100	166793090	9790	9790	9790	9790	150
428	20230713	130000	165324590	9790	9790	9790	9790	0
429	20230713	125900	165324590	9790	9800	9800	9790	96
430	20230713	125800	164384190	9790	9790	9790	9790	0
431	20230713	125700	164384190	9790	9790	9790	9790	0
432	20230713	125600	164384190	9790	9790	9790	9790	0
433	20230713	125500	164384190	9790	9790	9790	9790	42
434	20230713	125400	163973010	9800	9800	9800	9800	0
435	20230713	125300	163973010	9800	9800	9800	9800	10
436	20230713	125200	163875010	9800	9800	9800	9800	102
437	20230713	125100	162875410	9800	9800	9800	9800	0
438	20230713	125000	162875410	9800	9800	9800	9800	0
439	20230713	124900	162875410	9800	9800	9800	9800	1
440	20230713	124800	162865610	9800	9800	9800	9800	0
441	20230713	124700	162865610	9800	9800	9800	9800	0
442	20230713	124600	162865610	9800	9800	9800	9800	0
443	20230713	124500	162865610	9800	9800	9800	9800	0
444	20230713	124400	162865610	9800	9800	9800	9800	0
445	20230713	124300	162865610	9800	9800	9800	9800	206
446	20230713	124200	160846810	9800	9800	9800	9800	65
447	20230713	124100	160209810	9830	9830	9830	9830	0
448	20230713	124000	160209810	9830	9830	9830	9830	0
449	20230713	123900	160209810	9830	9830	9830	9830	0
450	20230713	123800	160209810	9830	9830	9830	9830	0
451	20230713	123700	160209810	9830	9800	9830	9800	2
452	20230713	123600	160190180	9800	9800	9800	9800	0
453	20230713	123500	160190180	9800	9800	9800	9800	0
454	20230713	123400	160190180	9800	9800	9800	9800	0
455	20230713	123300	160190180	9800	9800	9800	9800	0
456	20230713	123200	160190180	9800	9800	9800	9800	10
457	20230713	123100	160092180	9800	9800	9800	9800	9
458	20230713	123000	160003980	9800	9800	9800	9800	5
459	20230713	122900	159954980	9800	9800	9800	9800	0
460	20230713	122800	159954980	9800	9800	9800	9800	100
461	20230713	122700	158974980	9830	9830	9830	9830	1
462	20230713	122600	158965150	9800	9800	9800	9800	0
463	20230713	122500	158965150	9800	9800	9800	9800	0
464	20230713	122400	158965150	9800	9800	9800	9800	30
465	20230713	122300	158671150	9820	9830	9830	9820	58
466	20230713	122200	158101020	9830	9830	9830	9830	1
467	20230713	122100	158091190	9810	9810	9810	9810	5
468	20230713	122000	158042140	9800	9800	9800	9800	0
469	20230713	121900	158042140	9800	9800	9800	9800	0
470	20230713	121800	158042140	9800	9800	9800	9800	0
471	20230713	121700	158042140	9800	9800	9800	9800	1
472	20230713	121600	158032340	9800	9800	9800	9800	0
473	20230713	121500	158032340	9800	9800	9800	9800	0
474	20230713	121400	158032340	9800	9800	9800	9800	0
475	20230713	121300	158032340	9800	9800	9800	9800	0
476	20230713	121200	158032340	9800	9800	9800	9800	0
477	20230713	121100	158032340	9800	9800	9800	9800	9
478	20230713	121000	157944140	9800	9800	9800	9800	0
479	20230713	120900	157944140	9800	9800	9800	9800	0
480	20230713	120800	157944140	9800	9800	9800	9800	132
481	20230713	120700	156650540	9800	9800	9800	9800	0
482	20230713	120600	156650540	9800	9800	9800	9800	0
483	20230713	120500	156650540	9800	9800	9800	9800	97
484	20230713	120400	155699940	9840	9840	9840	9840	0
485	20230713	120300	155699940	9840	9840	9840	9840	0
486	20230713	120200	155699940	9840	9840	9840	9840	0
487	20230713	120100	155699940	9840	9840	9840	9840	0
488	20230713	120000	155699940	9840	9840	9840	9840	0
489	20230713	115900	155699940	9840	9840	9840	9840	0
490	20230713	115800	155699940	9840	9840	9840	9840	0
491	20230713	115700	155699940	9840	9820	9840	9820	3
492	20230713	115600	155670450	9810	9810	9810	9810	0
493	20230713	115500	155670450	9810	9810	9810	9810	2
494	20230713	115400	155650830	9800	9830	9830	9800	65
495	20230713	115300	155013680	9840	9840	9840	9840	0
496	20230713	115200	155013680	9840	9840	9840	9840	0
497	20230713	115100	155013680	9840	9840	9840	9840	0
498	20230713	115000	155013680	9840	9840	9840	9840	0
499	20230713	114900	155013680	9840	9840	9840	9840	0
500	20230713	114800	155013680	9840	9840	9840	9840	0
501	20230713	114700	155013680	9840	9840	9840	9840	0
502	20230713	114600	155013680	9840	9840	9840	9840	0
503	20230713	114500	155013680	9840	9840	9840	9840	0
504	20230713	114400	155013680	9840	9840	9840	9840	0
505	20230713	114300	155013680	9840	9840	9840	9800	52
506	20230713	114200	154503530	9840	9840	9840	9840	0
507	20230713	114100	154503530	9840	9840	9840	9840	0
508	20230713	114000	154503530	9840	9840	9840	9840	0
509	20230713	113900	154503530	9840	9840	9840	9840	1
510	20230713	113800	154493690	9840	9840	9840	9840	1
511	20230713	113700	154483850	9840	9840	9840	9840	1
512	20230713	113600	154474010	9830	9830	9830	9830	0
513	20230713	113500	154474010	9830	9830	9830	9830	1
514	20230713	113400	154464180	9840	9840	9840	9840	1
515	20230713	113300	154454340	9820	9820	9820	9820	16
516	20230713	113200	154297220	9840	9840	9840	9840	0
517	20230713	113100	154297220	9840	9840	9840	9840	0
518	20230713	113000	154297220	9840	9840	9840	9840	0
519	20230713	112900	154297220	9840	9840	9840	9840	1
520	20230713	112800	154287380	9840	9840	9840	9840	0
521	20230713	112700	154287380	9840	9840	9840	9840	1
522	20230713	112600	154277540	9800	9800	9800	9800	101
523	20230713	112500	153287740	9840	9840	9840	9840	0
524	20230713	112400	153287740	9840	9840	9840	9840	228
525	20230713	112300	151044220	9840	9840	9840	9840	0
526	20230713	112200	151044220	9840	9840	9840	9840	23
527	20230713	112100	150817900	9850	9850	9850	9850	0
528	20230713	112000	150817900	9850	9850	9850	9850	0
529	20230713	111900	150817900	9850	9850	9850	9850	20
530	20230713	111800	150620900	9850	9850	9850	9850	1
531	20230713	111700	150611050	9800	9800	9800	9800	1
532	20230713	111600	150601250	9850	9840	9850	9790	1190
533	20230713	111500	138900340	9850	9850	9850	9850	1
534	20230713	111400	138890490	9800	9830	9830	9800	978
535	20230713	111300	129305380	9850	9850	9850	9850	1
536	20230713	111200	129295530	9840	9840	9840	9840	4
537	20230713	111100	129256170	9840	9840	9840	9840	0
538	20230713	111000	129256170	9840	9840	9840	9840	11
539	20230713	110900	129147930	9840	9840	9840	9840	0
540	20230713	110800	129147930	9840	9840	9840	9840	0
541	20230713	110700	129147930	9840	9840	9840	9840	0
542	20230713	110600	129147930	9840	9830	9840	9830	178
543	20230713	110500	127396490	9830	9830	9830	9830	0
544	20230713	110400	127396490	9830	9820	9830	9820	17
545	20230713	110300	127229390	9840	9840	9840	9840	0
546	20230713	110200	127229390	9840	9840	9840	9840	0
547	20230713	110100	127229390	9840	9840	9840	9840	0
548	20230713	110000	127229390	9840	9840	9840	9840	2
549	20230713	105900	127209710	9790	9830	9830	9790	546
550	20230713	105800	121855990	9830	9830	9830	9830	10
551	20230713	105700	121757690	9830	9830	9830	9830	0
552	20230713	105600	121757690	9830	9830	9830	9830	10
553	20230713	105500	121659390	9830	9830	9830	9830	0
554	20230713	105400	121659390	9830	9830	9830	9830	0
555	20230713	105300	121659390	9830	9830	9830	9830	34
556	20230713	105200	121325170	9830	9830	9830	9830	10
557	20230713	105100	121226870	9840	9830	9840	9830	9
558	20230713	105000	121138390	9840	9840	9840	9840	0
559	20230713	104900	121138390	9840	9840	9840	9840	0
560	20230713	104800	121138390	9840	9850	9850	9840	41
561	20230713	104700	120734940	9840	9840	9840	9840	211
562	20230713	104600	118658700	9820	9830	9830	9820	467
563	20230713	104500	114068590	9820	9790	9820	9790	1630
564	20230713	104400	98091330	9790	9790	9790	9790	0
565	20230713	104300	98091330	9790	9790	9790	9790	20
566	20230713	104200	97895530	9800	9800	9800	9800	0
567	20230713	104100	97895530	9800	9800	9800	9800	0
568	20230713	104000	97895530	9800	9800	9800	9800	0
569	20230713	103900	97895530	9800	9790	9800	9790	2
570	20230713	103800	97875940	9800	9800	9800	9800	18
571	20230713	103700	97699540	9800	9800	9800	9800	11
572	20230713	103600	97591740	9800	9800	9800	9800	272
573	20230713	103500	94926140	9800	9800	9800	9800	100
574	20230713	103400	93946140	9800	9800	9800	9800	0
575	20230713	103300	93946140	9800	9800	9800	9800	0
576	20230713	103200	93946140	9800	9800	9800	9800	0
577	20230713	103100	93946140	9800	9800	9800	9800	0
578	20230713	103000	93946140	9800	9800	9800	9800	1
579	20230713	102900	93936340	9750	9800	9800	9750	10
580	20230713	102800	93838790	9760	9760	9760	9760	0
581	20230713	102700	93838790	9760	9760	9760	9760	142
582	20230713	102600	92452870	9760	9760	9760	9760	66
583	20230713	102500	91808710	9740	9740	9740	9740	0
584	20230713	102400	91808710	9740	9740	9740	9740	0
585	20230713	102300	91808710	9740	9740	9740	9740	0
586	20230713	102200	91808710	9740	9740	9740	9740	0
587	20230713	102100	91808710	9740	9740	9740	9740	0
588	20230713	102000	91808710	9740	9780	9780	9740	196
589	20230713	101900	89894710	9780	9780	9780	9780	0
590	20230713	101800	89894710	9780	9780	9780	9780	0
591	20230713	101700	89894710	9780	9780	9780	9780	0
592	20230713	101600	89894710	9780	9780	9780	9780	0
593	20230713	101500	89894710	9780	9780	9780	9780	0
594	20230713	101400	89894710	9780	9780	9780	9780	0
595	20230713	101300	89894710	9780	9760	9800	9760	2167
596	20230713	101200	68708470	9770	9770	9770	9770	12
597	20230713	101100	68591230	9770	9770	9770	9770	9
598	20230713	101000	68503300	9770	9770	9770	9770	0
599	20230713	100900	68503300	9770	9770	9770	9770	30
600	20230713	100800	68210200	9770	9770	9770	9770	10
601	20230713	100700	68112500	9780	9770	9780	9770	61
602	20230713	100600	67516520	9790	9790	9790	9790	113
603	20230713	100500	66410250	9770	9780	9790	9770	141
604	20230713	100400	65031290	9790	9790	9790	9790	0
605	20230713	100300	65031290	9790	9790	9790	9790	0
606	20230713	100200	65031290	9790	9790	9790	9790	12
607	20230713	100100	64913810	9790	9790	9790	9790	1
608	20230713	100000	64904020	9780	9760	9780	9760	92
609	20230713	095900	64004280	9790	9790	9790	9790	17
610	20230713	095800	63837850	9800	9800	9800	9800	0
611	20230713	095700	63837850	9800	9800	9800	9800	14
612	20230713	095600	63700650	9800	9800	9800	9800	20
613	20230713	095500	63504650	9810	9750	9810	9750	7
614	20230713	095400	63436340	9810	9760	9810	9750	122
615	20230713	095300	62246100	9810	9810	9810	9810	5
616	20230713	095200	62197050	9820	9820	9820	9820	0
617	20230713	095100	62197050	9820	9820	9820	9820	3
618	20230713	095000	62167590	9830	9830	9830	9830	0
619	20230713	094900	62167590	9830	9830	9830	9830	0
620	20230713	094800	62167590	9830	9830	9830	9830	1
621	20230713	094700	62157760	9760	9830	9830	9760	11
622	20230713	094600	62050330	9830	9780	9830	9760	587
623	20230713	094500	56310750	9780	9780	9780	9780	0
624	20230713	094400	56310750	9780	9780	9780	9780	100
625	20230713	094300	55332750	9780	9780	9780	9780	0
626	20230713	094200	55332750	9780	9780	9780	9780	0
627	20230713	094100	55332750	9780	9780	9780	9780	15
628	20230713	094000	55186050	9830	9830	9830	9830	1
629	20230713	093900	55176220	9780	9780	9780	9780	0
630	20230713	093800	55176220	9780	9780	9780	9780	0
631	20230713	093700	55176220	9780	9780	9780	9780	0
632	20230713	093600	55176220	9780	9780	9780	9780	1
633	20230713	093500	55166440	9780	9780	9780	9780	0
634	20230713	093400	55166440	9780	9780	9780	9780	0
635	20230713	093300	55166440	9780	9780	9780	9780	70
636	20230713	093200	54481840	9790	9830	9830	9790	52
637	20230713	093100	53972720	9830	9830	9830	9830	6
638	20230713	093000	53913740	9830	9830	9830	9830	1
639	20230713	092900	53903910	9830	9830	9830	9830	1
640	20230713	092800	53894080	9840	9840	9840	9840	0
641	20230713	092700	53894080	9840	9840	9840	9840	2
642	20230713	092600	53874400	9850	9850	9850	9850	10
643	20230713	092500	53775900	9860	9840	9860	9790	271
644	20230713	092400	51109650	9830	9830	9830	9830	9
645	20230713	092300	51021180	9830	9830	9840	9830	219
646	20230713	092200	48868130	9830	9830	9830	9770	222
647	20230713	092100	46688930	9840	9830	9840	9830	16
648	20230713	092000	46531640	9830	9830	9830	9830	103
649	20230713	091900	45519150	9830	9800	9830	9800	152
650	20230713	091800	44027990	9800	9810	9810	9800	422
651	20230713	091700	39888910	9810	9810	9810	9810	1
652	20230713	091600	39879100	9800	9760	9800	9750	250
653	20230713	091500	37437210	9760	9760	9760	9760	11
654	20230713	091400	37329850	9750	9750	9750	9750	1
655	20230713	091300	37320100	9800	9800	9800	9800	0
656	20230713	091200	37320100	9800	9800	9800	9800	20
657	20230713	091100	37124100	9810	9810	9810	9810	1
658	20230713	091000	37114290	9810	9810	9810	9810	50
659	20230713	090900	36623790	9820	9820	9820	9820	25
660	20230713	090800	36378290	9820	9810	9820	9800	1997
661	20230713	090700	16791280	9820	9820	9820	9820	0
662	20230713	090600	16791280	9820	9820	9820	9820	0
663	20230713	090500	16791280	9820	9820	9820	9820	0
664	20230713	090400	16791280	9820	9820	9820	9820	0
665	20230713	090300	16791280	9820	9820	9820	9820	1
666	20230713	090200	16781460	9740	9800	9810	9730	332
667	20230713	090100	13529350	9790	9780	9790	9780	182
668	20230713	090000	11749280	9780	9690	9780	9690	1207