KissMeData/023600/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190300	310499570	9370	9370	9370	9370	213
3	20230714	190200	310499570	9370	9370	9370	9370	0
4	20230714	190100	310499570	9370	9370	9370	9370	0
5	20230714	190000	310499570	9370	9370	9370	9370	0
6	20230714	185900	310499570	9370	9370	9370	9370	0
7	20230714	185800	310499570	9370	9370	9370	9370	0
8	20230714	185700	310499570	9370	9370	9370	9370	0
9	20230714	185600	310499570	9370	9370	9370	9370	0
10	20230714	185500	310499570	9370	9370	9370	9370	0
11	20230714	185400	310499570	9370	9370	9370	9370	0
12	20230714	185300	310499570	9370	9370	9370	9370	0
13	20230714	185200	310499570	9370	9370	9370	9370	0
14	20230714	185100	310499570	9370	9370	9370	9370	0
15	20230714	185000	310499570	9370	9370	9370	9370	0
16	20230714	184900	310499570	9370	9370	9370	9370	0
17	20230714	184800	310499570	9370	9370	9370	9370	0
18	20230714	184700	310499570	9370	9370	9370	9370	0
19	20230714	184600	310499570	9370	9370	9370	9370	0
20	20230714	184500	310499570	9370	9370	9370	9370	0
21	20230714	184400	310499570	9370	9370	9370	9370	0
22	20230714	184300	310499570	9370	9370	9370	9370	0
23	20230714	184200	310499570	9370	9370	9370	9370	0
24	20230714	184100	310499570	9370	9370	9370	9370	0
25	20230714	184000	310499570	9370	9370	9370	9370	0
26	20230714	183900	310499570	9370	9370	9370	9370	0
27	20230714	183800	310499570	9370	9370	9370	9370	0
28	20230714	183700	310499570	9370	9370	9370	9370	0
29	20230714	183600	310499570	9370	9370	9370	9370	0
30	20230714	183500	310499570	9370	9370	9370	9370	0
31	20230714	183400	310499570	9370	9370	9370	9370	0
32	20230714	183300	310499570	9370	9370	9370	9370	213
33	20230714	183200	310499570	9370	9370	9370	9370	0
34	20230714	183100	310499570	9370	9370	9370	9370	0
35	20230714	183000	310499570	9370	9370	9370	9370	0
36	20230714	182900	310499570	9370	9370	9370	9370	0
37	20230714	182800	310499570	9370	9370	9370	9370	0
38	20230714	182700	310499570	9370	9370	9370	9370	0
39	20230714	182600	310499570	9370	9370	9370	9370	0
40	20230714	182500	310499570	9370	9370	9370	9370	0
41	20230714	182400	310499570	9370	9370	9370	9370	0
42	20230714	182300	310499570	9370	9370	9370	9370	0
43	20230714	182200	310499570	9370	9370	9370	9370	0
44	20230714	182100	310499570	9370	9370	9370	9370	0
45	20230714	182000	310499570	9370	9370	9370	9370	0
46	20230714	181900	310499570	9370	9370	9370	9370	0
47	20230714	181800	310499570	9370	9370	9370	9370	0
48	20230714	181700	310499570	9370	9370	9370	9370	0
49	20230714	181600	310499570	9370	9370	9370	9370	0
50	20230714	181500	310499570	9370	9370	9370	9370	0
51	20230714	181400	310499570	9370	9370	9370	9370	0
52	20230714	181300	310499570	9370	9370	9370	9370	0
53	20230714	181200	310499570	9370	9370	9370	9370	0
54	20230714	181100	310499570	9370	9370	9370	9370	0
55	20230714	181000	310499570	9370	9370	9370	9370	0
56	20230714	180900	310499570	9370	9370	9370	9370	0
57	20230714	180800	310499570	9370	9370	9370	9370	0
58	20230714	180700	310499570	9370	9370	9370	9370	0
59	20230714	180600	310499570	9370	9370	9370	9370	0
60	20230714	180500	310499570	9370	9370	9370	9370	0
61	20230714	180400	310499570	9370	9370	9370	9370	0
62	20230714	180300	310499570	9370	9370	9370	9370	213
63	20230714	180200	310499570	9370	9370	9370	9370	0
64	20230714	180100	310499570	9370	9370	9370	9370	0
65	20230714	180000	310499570	9370	9370	9370	9370	0
66	20230714	175900	310499570	9370	9370	9370	9370	0
67	20230714	175800	310499570	9370	9370	9370	9370	0
68	20230714	175700	310499570	9370	9370	9370	9370	0
69	20230714	175600	310499570	9370	9370	9370	9370	0
70	20230714	175500	310499570	9370	9370	9370	9370	0
71	20230714	175400	310499570	9370	9370	9370	9370	0
72	20230714	175300	310499570	9370	9370	9370	9370	0
73	20230714	175200	310499570	9370	9370	9370	9370	0
74	20230714	175100	310499570	9370	9370	9370	9370	0
75	20230714	175000	310499570	9370	9370	9370	9370	0
76	20230714	174900	310499570	9370	9370	9370	9370	0
77	20230714	174800	310499570	9370	9370	9370	9370	0
78	20230714	174700	310499570	9370	9370	9370	9370	0
79	20230714	174600	310499570	9370	9370	9370	9370	0
80	20230714	174500	310499570	9370	9370	9370	9370	0
81	20230714	174400	310499570	9370	9370	9370	9370	0
82	20230714	174300	310499570	9370	9370	9370	9370	0
83	20230714	174200	310499570	9370	9370	9370	9370	0
84	20230714	174100	310499570	9370	9370	9370	9370	0
85	20230714	174000	310499570	9370	9370	9370	9370	0
86	20230714	173900	310499570	9370	9370	9370	9370	0
87	20230714	173800	310499570	9370	9370	9370	9370	0
88	20230714	173700	310499570	9370	9370	9370	9370	0
89	20230714	173600	310499570	9370	9370	9370	9370	0
90	20230714	173500	310499570	9370	9370	9370	9370	0
91	20230714	173400	310499570	9370	9370	9370	9370	0
92	20230714	173300	310499570	9370	9370	9370	9370	213
93	20230714	173200	310499570	9370	9370	9370	9370	0
94	20230714	173100	310499570	9370	9370	9370	9370	0
95	20230714	173000	310499570	9370	9370	9370	9370	0
96	20230714	172900	310499570	9370	9370	9370	9370	0
97	20230714	172800	310499570	9370	9370	9370	9370	0
98	20230714	172700	310499570	9370	9370	9370	9370	0
99	20230714	172600	310499570	9370	9370	9370	9370	0
100	20230714	172500	310499570	9370	9370	9370	9370	0
101	20230714	172400	310499570	9370	9370	9370	9370	0
102	20230714	172300	310499570	9370	9370	9370	9370	0
103	20230714	172200	310499570	9370	9370	9370	9370	0
104	20230714	172100	310499570	9370	9370	9370	9370	0
105	20230714	172000	310499570	9370	9370	9370	9370	0
106	20230714	171900	310499570	9370	9370	9370	9370	0
107	20230714	171800	310499570	9370	9370	9370	9370	0
108	20230714	171700	310499570	9370	9370	9370	9370	0
109	20230714	171600	310499570	9370	9370	9370	9370	0
110	20230714	171500	310499570	9370	9370	9370	9370	0
111	20230714	171400	310499570	9370	9370	9370	9370	0
112	20230714	171300	310499570	9370	9370	9370	9370	0
113	20230714	171200	310499570	9370	9370	9370	9370	0
114	20230714	171100	310499570	9370	9370	9370	9370	0
115	20230714	171000	310499570	9370	9370	9370	9370	0
116	20230714	170900	310499570	9370	9370	9370	9370	0
117	20230714	170800	310499570	9370	9370	9370	9370	0
118	20230714	170700	310499570	9370	9370	9370	9370	0
119	20230714	170600	310499570	9370	9370	9370	9370	0
120	20230714	170500	310499570	9370	9370	9370	9370	0
121	20230714	170400	310499570	9370	9370	9370	9370	0
122	20230714	170300	310499570	9370	9370	9370	9370	213
123	20230714	170200	310499570	9370	9370	9370	9370	0
124	20230714	170100	310499570	9370	9370	9370	9370	0
125	20230714	170000	310499570	9370	9370	9370	9370	0
126	20230714	165900	310499570	9370	9370	9370	9370	0
127	20230714	165800	310499570	9370	9370	9370	9370	0
128	20230714	165700	310499570	9370	9370	9370	9370	0
129	20230714	165600	310499570	9370	9370	9370	9370	0
130	20230714	165500	310499570	9370	9370	9370	9370	0
131	20230714	165400	310499570	9370	9370	9370	9370	0
132	20230714	165300	310499570	9370	9370	9370	9370	0
133	20230714	165200	310499570	9370	9370	9370	9370	0
134	20230714	165100	310499570	9370	9370	9370	9370	0
135	20230714	165000	310499570	9370	9370	9370	9370	0
136	20230714	164900	310499570	9370	9370	9370	9370	0
137	20230714	164800	310499570	9370	9370	9370	9370	0
138	20230714	164700	310499570	9370	9370	9370	9370	0
139	20230714	164600	310499570	9370	9370	9370	9370	0
140	20230714	164500	310499570	9370	9370	9370	9370	0
141	20230714	164400	310499570	9370	9370	9370	9370	0
142	20230714	164300	310499570	9370	9370	9370	9370	0
143	20230714	164200	310499570	9370	9370	9370	9370	0
144	20230714	164100	310499570	9370	9370	9370	9370	0
145	20230714	164000	310499570	9370	9370	9370	9370	0
146	20230714	163900	310499570	9370	9370	9370	9370	0
147	20230714	163800	310499570	9370	9370	9370	9370	0
148	20230714	163700	310499570	9370	9370	9370	9370	0
149	20230714	163600	310499570	9370	9370	9370	9370	0
150	20230714	163500	310499570	9370	9370	9370	9370	0
151	20230714	163400	310499570	9370	9370	9370	9370	0
152	20230714	163300	310499570	9370	9370	9370	9370	213
153	20230714	163200	310499570	9370	9370	9370	9370	0
154	20230714	163100	310499570	9370	9370	9370	9370	0
155	20230714	163000	310499570	9370	9370	9370	9370	0
156	20230714	162900	310499570	9370	9370	9370	9370	0
157	20230714	162800	310499570	9370	9370	9370	9370	0
158	20230714	162700	310499570	9370	9370	9370	9370	0
159	20230714	162600	310499570	9370	9370	9370	9370	0
160	20230714	162500	310499570	9370	9370	9370	9370	0
161	20230714	162400	310499570	9370	9370	9370	9370	0
162	20230714	162300	310499570	9370	9370	9370	9370	0
163	20230714	162200	310499570	9370	9370	9370	9370	0
164	20230714	162100	310499570	9370	9370	9370	9370	0
165	20230714	162000	310499570	9370	9370	9370	9370	0
166	20230714	161900	310499570	9370	9370	9370	9370	0
167	20230714	161800	310499570	9370	9370	9370	9370	0
168	20230714	161700	310499570	9370	9370	9370	9370	0
169	20230714	161600	310499570	9370	9370	9370	9370	0
170	20230714	161500	310499570	9370	9370	9370	9370	0
171	20230714	161400	310499570	9370	9370	9370	9370	0
172	20230714	161300	310499570	9370	9370	9370	9370	0
173	20230714	161200	310499570	9370	9370	9370	9370	0
174	20230714	161100	310499570	9370	9370	9370	9370	0
175	20230714	161000	310499570	9370	9370	9370	9370	0
176	20230714	160900	310499570	9370	9370	9370	9370	0
177	20230714	160800	310499570	9370	9370	9370	9370	0
178	20230714	160700	310499570	9370	9370	9370	9370	0
179	20230714	160600	310499570	9370	9370	9370	9370	0
180	20230714	160500	310499570	9370	9370	9370	9370	0
181	20230714	160400	310499570	9370	9370	9370	9370	0
182	20230714	160300	310499570	9370	9370	9370	9370	213
183	20230714	160200	310499570	9370	9370	9370	9370	0
184	20230714	160100	310499570	9370	9370	9370	9370	0
185	20230714	160000	310499570	9370	9370	9370	9370	0
186	20230714	155900	310499570	9370	9370	9370	9370	0
187	20230714	155800	310499570	9370	9370	9370	9370	0
188	20230714	155700	310499570	9370	9370	9370	9370	0
189	20230714	155600	310499570	9370	9370	9370	9370	0
190	20230714	155500	310499570	9370	9370	9370	9370	0
191	20230714	155400	310499570	9370	9370	9370	9370	0
192	20230714	155300	310499570	9370	9370	9370	9370	0
193	20230714	155200	310499570	9370	9370	9370	9370	0
194	20230714	155100	310499570	9370	9370	9370	9370	0
195	20230714	155000	310499570	9370	9370	9370	9370	0
196	20230714	154900	310499570	9370	9370	9370	9370	0
197	20230714	154800	310499570	9370	9370	9370	9370	0
198	20230714	154700	310499570	9370	9370	9370	9370	0
199	20230714	154600	310499570	9370	9370	9370	9370	0
200	20230714	154500	310499570	9370	9370	9370	9370	0
201	20230714	154400	310499570	9370	9370	9370	9370	0
202	20230714	154300	310499570	9370	9370	9370	9370	0
203	20230714	154200	310499570	9370	9370	9370	9370	0
204	20230714	154100	310499570	9370	9370	9370	9370	0
205	20230714	154000	310499570	9370	9370	9370	9370	0
206	20230714	153900	310499570	9370	9370	9370	9370	0
207	20230714	153800	310499570	9370	9370	9370	9370	0
208	20230714	153700	310499570	9370	9370	9370	9370	0
209	20230714	153600	310499570	9370	9370	9370	9370	0
210	20230714	153500	310499570	9370	9370	9370	9370	0
211	20230714	153400	310499570	9370	9370	9370	9370	0
212	20230714	153300	310499570	9370	9370	9370	9370	213
213	20230714	153200	310499570	9370	9370	9370	9370	0
214	20230714	153100	310499570	9370	9370	9370	9370	0
215	20230714	153000	310499570	9370	9370	9370	9370	213
216	20230714	152900	308503760	9360	9360	9360	9360	0
217	20230714	152800	308503760	9360	9360	9360	9360	0
218	20230714	152700	308503760	9360	9360	9360	9360	0
219	20230714	152600	308503760	9360	9360	9360	9360	0
220	20230714	152500	308503760	9360	9360	9360	9360	0
221	20230714	152400	308503760	9360	9360	9360	9360	0
222	20230714	152300	308503760	9360	9360	9360	9360	0
223	20230714	152200	308503760	9360	9360	9360	9360	0
224	20230714	152100	308503760	9360	9360	9360	9360	0
225	20230714	152000	308503760	9360	9360	9360	9360	0
226	20230714	151900	308503760	9360	9270	9360	9250	1015
227	20230714	151800	299066860	9270	9270	9270	9270	88
228	20230714	151700	298251100	9280	9230	9280	9230	649
229	20230714	151600	292238930	9260	9240	9260	9200	1037
230	20230714	151500	282681510	9290	9240	9300	9220	520
231	20230714	151400	277883310	9300	9330	9330	9300	2
232	20230714	151300	277864680	9330	9300	9330	9300	3
233	20230714	151200	277836750	9290	9270	9370	9270	1098
234	20230714	151100	267607720	9280	9250	9280	9250	1200
235	20230714	151000	256485260	9160	9250	9250	9160	12500
236	20230714	150900	141563780	9260	9260	9260	9260	0
237	20230714	150800	141563780	9260	9260	9260	9260	7
238	20230714	150700	141498960	9250	9250	9250	9250	0
239	20230714	150600	141498960	9250	9250	9250	9250	1
240	20230714	150500	141489710	9250	9250	9250	9250	0
241	20230714	150400	141489710	9250	9250	9250	9250	0
242	20230714	150300	141489710	9250	9250	9250	9250	0
243	20230714	150200	141489710	9250	9250	9250	9250	0
244	20230714	150100	141489710	9250	9250	9250	9250	100
245	20230714	150000	140564710	9230	9230	9230	9230	0
246	20230714	145900	140564710	9230	9230	9230	9230	0
247	20230714	145800	140564710	9230	9230	9230	9230	0
248	20230714	145700	140564710	9230	9230	9230	9230	755
249	20230714	145600	133596060	9230	9230	9230	9230	200
250	20230714	145500	131750060	9230	9230	9230	9230	0
251	20230714	145400	131750060	9230	9230	9230	9230	0
252	20230714	145300	131750060	9230	9230	9230	9230	7
253	20230714	145200	131685450	9210	9210	9210	9210	0
254	20230714	145100	131685450	9210	9210	9210	9210	30
255	20230714	145000	131409150	9220	9230	9230	9220	4
256	20230714	144900	131372260	9230	9230	9230	9230	0
257	20230714	144800	131372260	9230	9230	9230	9230	1
258	20230714	144700	131363030	9230	9230	9230	9230	4
259	20230714	144600	131326110	9200	9200	9200	9200	0
260	20230714	144500	131326110	9200	9200	9200	9200	0
261	20230714	144400	131326110	9200	9200	9200	9200	0
262	20230714	144300	131326110	9200	9200	9200	9200	17
263	20230714	144200	131169710	9230	9230	9230	9230	0
264	20230714	144100	131169710	9230	9230	9230	9230	51
265	20230714	144000	130698980	9200	9210	9210	9200	800
266	20230714	143900	123336730	9220	9220	9220	9220	1
267	20230714	143800	123327510	9220	9230	9230	9220	321
268	20230714	143700	120367530	9250	9250	9250	9250	0
269	20230714	143600	120367530	9250	9250	9250	9250	0
270	20230714	143500	120367530	9250	9250	9250	9250	0
271	20230714	143400	120367530	9250	9250	9250	9250	0
272	20230714	143300	120367530	9250	9250	9250	9250	64
273	20230714	143200	119775530	9230	9230	9230	9230	0
274	20230714	143100	119775530	9230	9230	9230	9230	0
275	20230714	143000	119775530	9230	9230	9230	9230	0
276	20230714	142900	119775530	9230	9230	9230	9230	0
277	20230714	142800	119775530	9230	9230	9230	9230	0
278	20230714	142700	119775530	9230	9230	9230	9230	0
279	20230714	142600	119775530	9230	9230	9230	9230	130
280	20230714	142500	118575630	9240	9240	9240	9240	0
281	20230714	142400	118575630	9240	9240	9240	9240	0
282	20230714	142300	118575630	9240	9240	9240	9240	0
283	20230714	142200	118575630	9240	9240	9240	9240	0
284	20230714	142100	118575630	9240	9240	9240	9240	0
285	20230714	142000	118575630	9240	9240	9240	9240	0
286	20230714	141900	118575630	9240	9240	9240	9240	0
287	20230714	141800	118575630	9240	9240	9240	9240	21
288	20230714	141700	118381590	9250	9240	9250	9240	23
289	20230714	141600	118168850	9240	9240	9240	9240	0
290	20230714	141500	118168850	9240	9240	9240	9240	0
291	20230714	141400	118168850	9240	9240	9240	9240	0
292	20230714	141300	118168850	9240	9240	9240	9240	111
293	20230714	141200	117143210	9250	9250	9250	9250	0
294	20230714	141100	117143210	9250	9250	9250	9250	0
295	20230714	141000	117143210	9250	9250	9250	9250	0
296	20230714	140900	117143210	9250	9250	9250	9250	0
297	20230714	140800	117143210	9250	9250	9250	9250	0
298	20230714	140700	117143210	9250	9250	9250	9250	0
299	20230714	140600	117143210	9250	9250	9250	9250	0
300	20230714	140500	117143210	9250	9250	9250	9250	0
301	20230714	140400	117143210	9250	9250	9250	9250	0
302	20230714	140300	117143210	9250	9250	9250	9250	3
303	20230714	140200	117115460	9250	9250	9250	9250	0
304	20230714	140100	117115460	9250	9250	9250	9250	3
305	20230714	140000	117087710	9260	9260	9260	9260	1
306	20230714	135900	117078450	9260	9260	9260	9260	0
307	20230714	135800	117078450	9260	9260	9260	9260	0
308	20230714	135700	117078450	9260	9260	9260	9260	0
309	20230714	135600	117078450	9260	9260	9260	9260	1
310	20230714	135500	117069190	9260	9260	9260	9260	0
311	20230714	135400	117069190	9260	9260	9260	9260	0
312	20230714	135300	117069190	9260	9260	9260	9260	318
313	20230714	135200	114124510	9260	9260	9260	9260	182
314	20230714	135100	112439190	9250	9250	9250	9250	0
315	20230714	135000	112439190	9250	9250	9250	9250	0
316	20230714	134900	112439190	9250	9250	9250	9250	148
317	20230714	134800	111070190	9260	9260	9260	9260	1
318	20230714	134700	111060930	9260	9260	9260	9260	2
319	20230714	134600	111042410	9250	9250	9250	9250	0
320	20230714	134500	111042410	9250	9250	9250	9250	0
321	20230714	134400	111042410	9250	9250	9250	9250	0
322	20230714	134300	111042410	9250	9250	9250	9250	0
323	20230714	134200	111042410	9250	9250	9250	9250	0
324	20230714	134100	111042410	9250	9250	9250	9250	3
325	20230714	134000	111014660	9250	9250	9250	9250	0
326	20230714	133900	111014660	9250	9250	9250	9250	0
327	20230714	133800	111014660	9250	9250	9250	9250	0
328	20230714	133700	111014660	9250	9250	9250	9250	0
329	20230714	133600	111014660	9250	9250	9250	9250	58
330	20230714	133500	110478160	9250	9250	9250	9250	0
331	20230714	133400	110478160	9250	9250	9250	9250	0
332	20230714	133300	110478160	9250	9250	9250	9250	1
333	20230714	133200	110468910	9250	9250	9250	9250	0
334	20230714	133100	110468910	9250	9250	9250	9250	0
335	20230714	133000	110468910	9250	9250	9250	9250	1
336	20230714	132900	110459660	9250	9250	9250	9250	0
337	20230714	132800	110459660	9250	9250	9250	9250	0
338	20230714	132700	110459660	9250	9250	9250	9250	0
339	20230714	132600	110459660	9250	9250	9250	9250	0
340	20230714	132500	110459660	9250	9250	9250	9250	0
341	20230714	132400	110459660	9250	9250	9250	9250	100
342	20230714	132300	109534660	9240	9240	9240	9240	0
343	20230714	132200	109534660	9240	9240	9240	9240	0
344	20230714	132100	109534660	9240	9240	9240	9240	0
345	20230714	132000	109534660	9240	9240	9240	9240	0
346	20230714	131900	109534660	9240	9240	9240	9240	0
347	20230714	131800	109534660	9240	9240	9240	9240	12
348	20230714	131700	109423780	9240	9240	9240	9230	148
349	20230714	131600	108056480	9240	9240	9240	9240	0
350	20230714	131500	108056480	9240	9240	9240	9240	0
351	20230714	131400	108056480	9240	9240	9240	9240	0
352	20230714	131300	108056480	9240	9240	9240	9240	0
353	20230714	131200	108056480	9240	9240	9240	9240	0
354	20230714	131100	108056480	9240	9240	9240	9240	0
355	20230714	131000	108056480	9240	9240	9240	9240	4
356	20230714	130900	108019520	9230	9230	9230	9230	30
357	20230714	130800	107742620	9240	9240	9240	9240	0
358	20230714	130700	107742620	9240	9240	9240	9240	0
359	20230714	130600	107742620	9240	9240	9240	9240	0
360	20230714	130500	107742620	9240	9240	9240	9240	0
361	20230714	130400	107742620	9240	9240	9240	9240	0
362	20230714	130300	107742620	9240	9240	9240	9240	1
363	20230714	130200	107733380	9240	9240	9240	9240	5
364	20230714	130100	107687180	9240	9240	9240	9240	0
365	20230714	130000	107687180	9240	9240	9240	9240	17
366	20230714	125900	107530100	9240	9240	9240	9240	10
367	20230714	125800	107437700	9240	9240	9240	9240	0
368	20230714	125700	107437700	9240	9240	9240	9240	1
369	20230714	125600	107428460	9240	9240	9240	9240	0
370	20230714	125500	107428460	9240	9240	9240	9240	0
371	20230714	125400	107428460	9240	9240	9240	9240	0
372	20230714	125300	107428460	9240	9240	9240	9240	0
373	20230714	125200	107428460	9240	9240	9240	9240	15
374	20230714	125100	107289860	9240	9240	9240	9240	0
375	20230714	125000	107289860	9240	9240	9240	9240	50
376	20230714	124900	106827860	9240	9240	9240	9240	1
377	20230714	124800	106818620	9240	9240	9240	9240	10
378	20230714	124700	106726220	9240	9240	9240	9240	0
379	20230714	124600	106726220	9240	9240	9240	9240	0
380	20230714	124500	106726220	9240	9240	9240	9240	0
381	20230714	124400	106726220	9240	9240	9240	9240	0
382	20230714	124300	106726220	9240	9240	9240	9240	0
383	20230714	124200	106726220	9240	9240	9240	9240	22
384	20230714	124100	106522940	9240	9240	9240	9240	26
385	20230714	124000	106282700	9230	9230	9230	9230	0
386	20230714	123900	106282700	9230	9230	9230	9230	0
387	20230714	123800	106282700	9230	9230	9230	9230	0
388	20230714	123700	106282700	9230	9230	9230	9230	84
389	20230714	123600	105507380	9230	9230	9230	9230	2
390	20230714	123500	105488920	9240	9240	9240	9240	0
391	20230714	123400	105488920	9240	9240	9240	9240	0
392	20230714	123300	105488920	9240	9240	9240	9240	1
393	20230714	123200	105479680	9240	9240	9240	9240	0
394	20230714	123100	105479680	9240	9240	9240	9240	0
395	20230714	123000	105479680	9240	9240	9240	9240	200
396	20230714	122900	103631680	9230	9230	9230	9230	0
397	20230714	122800	103631680	9230	9230	9230	9230	0
398	20230714	122700	103631680	9230	9230	9230	9230	0
399	20230714	122600	103631680	9230	9230	9230	9230	1
400	20230714	122500	103622450	9230	9230	9230	9230	0
401	20230714	122400	103622450	9230	9230	9230	9230	0
402	20230714	122300	103622450	9230	9230	9230	9230	0
403	20230714	122200	103622450	9230	9230	9230	9230	0
404	20230714	122100	103622450	9230	9230	9230	9230	0
405	20230714	122000	103622450	9230	9230	9230	9230	25
406	20230714	121900	103391700	9230	9230	9230	9230	0
407	20230714	121800	103391700	9230	9230	9230	9230	0
408	20230714	121700	103391700	9230	9230	9230	9230	0
409	20230714	121600	103391700	9230	9230	9230	9230	0
410	20230714	121500	103391700	9230	9230	9230	9230	5
411	20230714	121400	103345550	9220	9220	9220	9220	0
412	20230714	121300	103345550	9220	9220	9220	9220	0
413	20230714	121200	103345550	9220	9220	9220	9220	298
414	20230714	121100	100597990	9220	9220	9220	9220	4
415	20230714	121000	100561110	9220	9210	9220	9210	124
416	20230714	120900	99418810	9210	9210	9210	9210	0
417	20230714	120800	99418810	9210	9200	9210	9200	3
418	20230714	120700	99391200	9200	9200	9200	9200	0
419	20230714	120600	99391200	9200	9200	9200	9200	0
420	20230714	120500	99391200	9200	9200	9200	9200	0
421	20230714	120400	99391200	9200	9200	9200	9200	0
422	20230714	120300	99391200	9200	9200	9200	9200	0
423	20230714	120200	99391200	9200	9200	9200	9200	60
424	20230714	120100	98839200	9200	9200	9200	9200	0
425	20230714	120000	98839200	9200	9200	9200	9200	50
426	20230714	115900	98379200	9200	9200	9200	9200	0
427	20230714	115800	98379200	9200	9200	9200	9200	0
428	20230714	115700	98379200	9200	9200	9200	9200	0
429	20230714	115600	98379200	9200	9200	9200	9200	0
430	20230714	115500	98379200	9200	9200	9200	9200	0
431	20230714	115400	98379200	9200	9200	9200	9200	0
432	20230714	115300	98379200	9200	9200	9200	9200	0
433	20230714	115200	98379200	9200	9200	9200	9200	0
434	20230714	115100	98379200	9200	9200	9200	9200	0
435	20230714	115000	98379200	9200	9200	9200	9200	228
436	20230714	114900	96281600	9200	9200	9200	9200	0
437	20230714	114800	96281600	9200	9200	9200	9200	1
438	20230714	114700	96272400	9200	9200	9200	9200	10
439	20230714	114600	96180400	9200	9200	9200	9200	1
440	20230714	114500	96171200	9190	9190	9190	9190	0
441	20230714	114400	96171200	9190	9190	9190	9190	0
442	20230714	114300	96171200	9190	9190	9190	9190	2
443	20230714	114200	96152820	9190	9190	9190	9190	0
444	20230714	114100	96152820	9190	9190	9190	9190	2
445	20230714	114000	96134440	9180	9180	9180	9180	0
446	20230714	113900	96134440	9180	9180	9180	9180	0
447	20230714	113800	96134440	9180	9180	9180	9180	0
448	20230714	113700	96134440	9180	9190	9190	9180	600
449	20230714	113600	90626420	9200	9200	9200	9200	0
450	20230714	113500	90626420	9200	9190	9200	9190	101
451	20230714	113400	89697230	9190	9190	9190	9190	0
452	20230714	113300	89697230	9190	9190	9190	9190	11
453	20230714	113200	89596140	9190	9190	9190	9190	2
454	20230714	113100	89577760	9190	9190	9190	9190	0
455	20230714	113000	89577760	9190	9190	9190	9190	203
456	20230714	112900	87712190	9190	9190	9190	9190	73
457	20230714	112800	87041320	9190	9190	9190	9190	50
458	20230714	112700	86581820	9200	9200	9200	9200	1
459	20230714	112600	86572620	9200	9200	9200	9200	1
460	20230714	112500	86563420	9200	9200	9200	9200	5
461	20230714	112400	86517420	9200	9200	9200	9200	12
462	20230714	112300	86407020	9190	9190	9190	9190	0
463	20230714	112200	86407020	9190	9190	9190	9190	0
464	20230714	112100	86407020	9190	9190	9190	9190	100
465	20230714	112000	85488020	9200	9200	9200	9200	0
466	20230714	111900	85488020	9200	9200	9200	9200	0
467	20230714	111800	85488020	9200	9200	9200	9200	54
468	20230714	111700	84991220	9190	9190	9190	9190	20
469	20230714	111600	84807420	9200	9200	9200	9200	0
470	20230714	111500	84807420	9200	9200	9200	9200	1
471	20230714	111400	84798220	9200	9200	9200	9200	0
472	20230714	111300	84798220	9200	9190	9200	9190	204
473	20230714	111200	82923450	9200	9200	9200	9200	3
474	20230714	111100	82895850	9200	9200	9200	9200	50
475	20230714	111000	82435850	9200	9200	9200	9200	111
476	20230714	110900	81414650	9200	9200	9200	9200	0
477	20230714	110800	81414650	9200	9200	9200	9200	1
478	20230714	110700	81405450	9200	9200	9200	9200	0
479	20230714	110600	81405450	9200	9210	9210	9200	54
480	20230714	110500	80908630	9210	9210	9210	9210	1
481	20230714	110400	80899420	9210	9210	9210	9210	1
482	20230714	110300	80890210	9210	9210	9210	9210	0
483	20230714	110200	80890210	9210	9210	9210	9210	0
484	20230714	110100	80890210	9210	9210	9210	9210	21
485	20230714	110000	80696800	9210	9210	9210	9210	0
486	20230714	105900	80696800	9210	9210	9210	9210	0
487	20230714	105800	80696800	9210	9210	9210	9210	0
488	20230714	105700	80696800	9210	9210	9210	9210	10
489	20230714	105600	80604700	9200	9210	9210	9200	496
490	20230714	105500	76041400	9210	9210	9210	9210	10
491	20230714	105400	75949300	9200	9200	9200	9200	0
492	20230714	105300	75949300	9200	9200	9200	9200	30
493	20230714	105200	75673300	9230	9230	9230	9230	0
494	20230714	105100	75673300	9230	9230	9230	9230	0
495	20230714	105000	75673300	9230	9230	9230	9230	0
496	20230714	104900	75673300	9230	9230	9230	9230	0
497	20230714	104800	75673300	9230	9230	9230	9230	0
498	20230714	104700	75673300	9230	9180	9230	9180	102
499	20230714	104600	74736840	9180	9180	9180	9180	0
500	20230714	104500	74736840	9180	9210	9210	9180	2000
501	20230714	104400	56339080	9210	9210	9210	9210	90
502	20230714	104300	55510180	9210	9210	9210	9210	17
503	20230714	104200	55353610	9210	9210	9210	9210	30
504	20230714	104100	55077310	9220	9220	9220	9220	0
505	20230714	104000	55077310	9220	9220	9220	9220	1
506	20230714	103900	55068090	9210	9210	9210	9210	0
507	20230714	103800	55068090	9210	9210	9210	9210	0
508	20230714	103700	55068090	9210	9210	9210	9210	0
509	20230714	103600	55068090	9210	9210	9210	9210	0
510	20230714	103500	55068090	9210	9210	9210	9210	0
511	20230714	103400	55068090	9210	9210	9210	9210	0
512	20230714	103300	55068090	9210	9210	9210	9210	0
513	20230714	103200	55068090	9210	9210	9210	9210	60
514	20230714	103100	54515490	9210	9210	9210	9210	28
515	20230714	103000	54257610	9220	9220	9220	9220	0
516	20230714	102900	54257610	9220	9220	9220	9220	5
517	20230714	102800	54211510	9240	9240	9240	9240	0
518	20230714	102700	54211510	9240	9240	9240	9240	3
519	20230714	102600	54183790	9220	9220	9220	9220	0
520	20230714	102500	54183790	9220	9220	9230	9220	13
521	20230714	102400	54063920	9220	9220	9220	9220	0
522	20230714	102300	54063920	9220	9220	9220	9220	10
523	20230714	102200	53971720	9210	9210	9210	9210	0
524	20230714	102100	53971720	9210	9210	9210	9210	20
525	20230714	102000	53787520	9210	9210	9210	9210	0
526	20230714	101900	53787520	9210	9210	9210	9210	0
527	20230714	101800	53787520	9210	9210	9210	9210	0
528	20230714	101700	53787520	9210	9220	9220	9210	1159
529	20230714	101600	43109460	9230	9230	9230	9230	10
530	20230714	101500	43017160	9240	9240	9240	9240	0
531	20230714	101400	43017160	9240	9220	9240	9220	96
532	20230714	101300	42130980	9220	9220	9220	9220	31
533	20230714	101200	41845160	9220	9220	9220	9220	0
534	20230714	101100	41845160	9220	9220	9220	9220	0
535	20230714	101000	41845160	9220	9220	9220	9220	0
536	20230714	100900	41845160	9220	9240	9240	9220	912
537	20230714	100800	33428670	9240	9240	9240	9240	27
538	20230714	100700	33179190	9230	9230	9230	9230	0
539	20230714	100600	33179190	9230	9230	9230	9230	350
540	20230714	100500	29948690	9230	9230	9230	9230	0
541	20230714	100400	29948690	9230	9230	9230	9230	29
542	20230714	100300	29681020	9230	9230	9230	9230	0
543	20230714	100200	29681020	9230	9240	9240	9230	40
544	20230714	100100	29311720	9230	9230	9230	9230	0
545	20230714	100000	29311720	9230	9230	9230	9230	0
546	20230714	095900	29311720	9230	9230	9230	9230	204
547	20230714	095800	27428800	9240	9240	9240	9240	0
548	20230714	095700	27428800	9240	9240	9240	9240	0
549	20230714	095600	27428800	9240	9240	9240	9240	0
550	20230714	095500	27428800	9240	9240	9240	9240	558
551	20230714	095400	22272880	9250	9250	9250	9250	62
552	20230714	095300	21699380	9250	9250	9250	9250	50
553	20230714	095200	21236880	9250	9260	9260	9250	642
554	20230714	095100	15297330	9260	9260	9260	9260	206
555	20230714	095000	13389770	9270	9270	9270	9270	0
556	20230714	094900	13389770	9270	9270	9270	9270	30
557	20230714	094800	13111670	9270	9270	9270	9270	36
558	20230714	094700	12777950	9270	9270	9270	9270	20
559	20230714	094600	12592550	9280	9280	9280	9280	0
560	20230714	094500	12592550	9280	9280	9280	9280	3
561	20230714	094400	12564710	9280	9280	9280	9280	0
562	20230714	094300	12564710	9280	9260	9280	9260	34
563	20230714	094200	12249850	9270	9270	9270	9270	501
564	20230714	094100	7605580	9280	9280	9280	9280	0
565	20230714	094000	7605580	9280	9280	9280	9280	4
566	20230714	093900	7568460	9280	9280	9280	9280	0
567	20230714	093800	7568460	9280	9280	9280	9280	0
568	20230714	093700	7568460	9280	9280	9280	9280	0
569	20230714	093600	7568460	9280	9280	9280	9280	40
570	20230714	093500	7197260	9280	9280	9280	9280	0
571	20230714	093400	7197260	9280	9280	9280	9280	0
572	20230714	093300	7197260	9280	9280	9280	9280	1
573	20230714	093200	7187980	9280	9280	9280	9280	1
574	20230714	093100	7178700	9260	9290	9290	9260	264
575	20230714	093000	4731690	9300	9300	9300	9300	0
576	20230714	092900	4731690	9300	9300	9300	9300	10
577	20230714	092800	4638690	9300	9300	9300	9300	0
578	20230714	092700	4638690	9300	9300	9300	9300	11
579	20230714	092600	4536390	9300	9300	9300	9300	0
580	20230714	092500	4536390	9300	9300	9300	9300	0
581	20230714	092400	4536390	9300	9300	9300	9300	0
582	20230714	092300	4536390	9300	9300	9300	9300	0
583	20230714	092200	4536390	9300	9300	9300	9300	0
584	20230714	092100	4536390	9300	9300	9300	9300	0
585	20230714	092000	4536390	9300	9300	9300	9300	0
586	20230714	091900	4536390	9300	9300	9300	9300	0
587	20230714	091800	4536390	9300	9300	9300	9300	0
588	20230714	091700	4536390	9300	9300	9300	9300	1
589	20230714	091600	4527090	9320	9320	9320	9320	0
590	20230714	091500	4527090	9320	9320	9320	9320	0
591	20230714	091400	4527090	9320	9320	9320	9320	0
592	20230714	091300	4527090	9320	9330	9330	9320	11
593	20230714	091200	4424560	9270	9270	9270	9270	0
594	20230714	091100	4424560	9270	9270	9270	9270	0
595	20230714	091000	4424560	9270	9270	9270	9270	0
596	20230714	090900	4424560	9270	9270	9270	9270	0
597	20230714	090800	4424560	9270	9270	9270	9270	0
598	20230714	090700	4424560	9270	9290	9290	9270	4
599	20230714	090600	4387460	9350	9350	9350	9350	0
600	20230714	090500	4387460	9350	9350	9350	9350	0
601	20230714	090400	4387460	9350	9350	9350	9350	2
602	20230714	090300	4368760	9260	9330	9330	9260	266
603	20230714	090200	1900080	9360	9360	9360	9360	0
604	20230714	090100	1900080	9360	9360	9360	9360	0
605	20230714	090000	1900080	9360	9360	9360	9360	203