KissMeData/012620/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185200	129921130	9870	9870	9870	9870	241
3	20230724	185100	129921130	9870	9870	9870	9870	0
4	20230724	185000	129921130	9870	9870	9870	9870	0
5	20230724	184900	129921130	9870	9870	9870	9870	0
6	20230724	184800	129921130	9870	9870	9870	9870	0
7	20230724	184700	129921130	9870	9870	9870	9870	0
8	20230724	184600	129921130	9870	9870	9870	9870	0
9	20230724	184500	129921130	9870	9870	9870	9870	0
10	20230724	184400	129921130	9870	9870	9870	9870	0
11	20230724	184300	129921130	9870	9870	9870	9870	0
12	20230724	184200	129921130	9870	9870	9870	9870	0
13	20230724	184100	129921130	9870	9870	9870	9870	0
14	20230724	184000	129921130	9870	9870	9870	9870	0
15	20230724	183900	129921130	9870	9870	9870	9870	0
16	20230724	183800	129921130	9870	9870	9870	9870	0
17	20230724	183700	129921130	9870	9870	9870	9870	0
18	20230724	183600	129921130	9870	9870	9870	9870	0
19	20230724	183500	129921130	9870	9870	9870	9870	0
20	20230724	183400	129921130	9870	9870	9870	9870	0
21	20230724	183300	129921130	9870	9870	9870	9870	0
22	20230724	183200	129921130	9870	9870	9870	9870	0
23	20230724	183100	129921130	9870	9870	9870	9870	0
24	20230724	183000	129921130	9870	9870	9870	9870	0
25	20230724	182900	129921130	9870	9870	9870	9870	0
26	20230724	182800	129921130	9870	9870	9870	9870	0
27	20230724	182700	129921130	9870	9870	9870	9870	0
28	20230724	182600	129921130	9870	9870	9870	9870	0
29	20230724	182500	129921130	9870	9870	9870	9870	0
30	20230724	182400	129921130	9870	9870	9870	9870	0
31	20230724	182300	129921130	9870	9870	9870	9870	0
32	20230724	182200	129921130	9870	9870	9870	9870	241
33	20230724	182100	129921130	9870	9870	9870	9870	0
34	20230724	182000	129921130	9870	9870	9870	9870	0
35	20230724	181900	129921130	9870	9870	9870	9870	0
36	20230724	181800	129921130	9870	9870	9870	9870	0
37	20230724	181700	129921130	9870	9870	9870	9870	0
38	20230724	181600	129921130	9870	9870	9870	9870	0
39	20230724	181500	129921130	9870	9870	9870	9870	0
40	20230724	181400	129921130	9870	9870	9870	9870	0
41	20230724	181300	129921130	9870	9870	9870	9870	0
42	20230724	181200	129921130	9870	9870	9870	9870	0
43	20230724	181100	129921130	9870	9870	9870	9870	0
44	20230724	181000	129921130	9870	9870	9870	9870	0
45	20230724	180900	129921130	9870	9870	9870	9870	0
46	20230724	180800	129921130	9870	9870	9870	9870	0
47	20230724	180700	129921130	9870	9870	9870	9870	0
48	20230724	180600	129921130	9870	9870	9870	9870	0
49	20230724	180500	129921130	9870	9870	9870	9870	0
50	20230724	180400	129921130	9870	9870	9870	9870	0
51	20230724	180300	129921130	9870	9870	9870	9870	0
52	20230724	180200	129921130	9870	9870	9870	9870	0
53	20230724	180100	129921130	9870	9870	9870	9870	0
54	20230724	180000	129921130	9870	9870	9870	9870	0
55	20230724	175900	129921130	9870	9870	9870	9870	0
56	20230724	175800	129921130	9870	9870	9870	9870	0
57	20230724	175700	129921130	9870	9870	9870	9870	0
58	20230724	175600	129921130	9870	9870	9870	9870	0
59	20230724	175500	129921130	9870	9870	9870	9870	0
60	20230724	175400	129921130	9870	9870	9870	9870	0
61	20230724	175300	129921130	9870	9870	9870	9870	0
62	20230724	175200	129921130	9870	9870	9870	9870	241
63	20230724	175100	129921130	9870	9870	9870	9870	0
64	20230724	175000	129921130	9870	9870	9870	9870	0
65	20230724	174900	129921130	9870	9870	9870	9870	0
66	20230724	174800	129921130	9870	9870	9870	9870	0
67	20230724	174700	129921130	9870	9870	9870	9870	0
68	20230724	174600	129921130	9870	9870	9870	9870	0
69	20230724	174500	129921130	9870	9870	9870	9870	0
70	20230724	174400	129921130	9870	9870	9870	9870	0
71	20230724	174300	129921130	9870	9870	9870	9870	0
72	20230724	174200	129921130	9870	9870	9870	9870	0
73	20230724	174100	129921130	9870	9870	9870	9870	0
74	20230724	174000	129921130	9870	9870	9870	9870	0
75	20230724	173900	129921130	9870	9870	9870	9870	0
76	20230724	173800	129921130	9870	9870	9870	9870	0
77	20230724	173700	129921130	9870	9870	9870	9870	0
78	20230724	173600	129921130	9870	9870	9870	9870	0
79	20230724	173500	129921130	9870	9870	9870	9870	0
80	20230724	173400	129921130	9870	9870	9870	9870	0
81	20230724	173300	129921130	9870	9870	9870	9870	0
82	20230724	173200	129921130	9870	9870	9870	9870	0
83	20230724	173100	129921130	9870	9870	9870	9870	0
84	20230724	173000	129921130	9870	9870	9870	9870	0
85	20230724	172900	129921130	9870	9870	9870	9870	0
86	20230724	172800	129921130	9870	9870	9870	9870	0
87	20230724	172700	129921130	9870	9870	9870	9870	0
88	20230724	172600	129921130	9870	9870	9870	9870	0
89	20230724	172500	129921130	9870	9870	9870	9870	0
90	20230724	172400	129921130	9870	9870	9870	9870	0
91	20230724	172300	129921130	9870	9870	9870	9870	0
92	20230724	172200	129921130	9870	9870	9870	9870	241
93	20230724	172100	129921130	9870	9870	9870	9870	0
94	20230724	172000	129921130	9870	9870	9870	9870	0
95	20230724	171900	129921130	9870	9870	9870	9870	0
96	20230724	171800	129921130	9870	9870	9870	9870	0
97	20230724	171700	129921130	9870	9870	9870	9870	0
98	20230724	171600	129921130	9870	9870	9870	9870	0
99	20230724	171500	129921130	9870	9870	9870	9870	0
100	20230724	171400	129921130	9870	9870	9870	9870	0
101	20230724	171300	129921130	9870	9870	9870	9870	0
102	20230724	171200	129921130	9870	9870	9870	9870	0
103	20230724	171100	129921130	9870	9870	9870	9870	0
104	20230724	171000	129921130	9870	9870	9870	9870	0
105	20230724	170900	129921130	9870	9870	9870	9870	0
106	20230724	170800	129921130	9870	9870	9870	9870	0
107	20230724	170700	129921130	9870	9870	9870	9870	0
108	20230724	170600	129921130	9870	9870	9870	9870	0
109	20230724	170500	129921130	9870	9870	9870	9870	0
110	20230724	170400	129921130	9870	9870	9870	9870	0
111	20230724	170300	129921130	9870	9870	9870	9870	0
112	20230724	170200	129921130	9870	9870	9870	9870	0
113	20230724	170100	129921130	9870	9870	9870	9870	0
114	20230724	170000	129921130	9870	9870	9870	9870	0
115	20230724	165900	129921130	9870	9870	9870	9870	0
116	20230724	165800	129921130	9870	9870	9870	9870	0
117	20230724	165700	129921130	9870	9870	9870	9870	0
118	20230724	165600	129921130	9870	9870	9870	9870	0
119	20230724	165500	129921130	9870	9870	9870	9870	0
120	20230724	165400	129921130	9870	9870	9870	9870	0
121	20230724	165300	129921130	9870	9870	9870	9870	0
122	20230724	165200	129921130	9870	9870	9870	9870	241
123	20230724	165100	129921130	9870	9870	9870	9870	0
124	20230724	165000	129921130	9870	9870	9870	9870	0
125	20230724	164900	129921130	9870	9870	9870	9870	0
126	20230724	164800	129921130	9870	9870	9870	9870	0
127	20230724	164700	129921130	9870	9870	9870	9870	0
128	20230724	164600	129921130	9870	9870	9870	9870	0
129	20230724	164500	129921130	9870	9870	9870	9870	0
130	20230724	164400	129921130	9870	9870	9870	9870	0
131	20230724	164300	129921130	9870	9870	9870	9870	0
132	20230724	164200	129921130	9870	9870	9870	9870	0
133	20230724	164100	129921130	9870	9870	9870	9870	0
134	20230724	164000	129921130	9870	9870	9870	9870	0
135	20230724	163900	129921130	9870	9870	9870	9870	0
136	20230724	163800	129921130	9870	9870	9870	9870	0
137	20230724	163700	129921130	9870	9870	9870	9870	0
138	20230724	163600	129921130	9870	9870	9870	9870	0
139	20230724	163500	129921130	9870	9870	9870	9870	0
140	20230724	163400	129921130	9870	9870	9870	9870	0
141	20230724	163300	129921130	9870	9870	9870	9870	0
142	20230724	163200	129921130	9870	9870	9870	9870	0
143	20230724	163100	129921130	9870	9870	9870	9870	0
144	20230724	163000	129921130	9870	9870	9870	9870	0
145	20230724	162900	129921130	9870	9870	9870	9870	0
146	20230724	162800	129921130	9870	9870	9870	9870	0
147	20230724	162700	129921130	9870	9870	9870	9870	0
148	20230724	162600	129921130	9870	9870	9870	9870	0
149	20230724	162500	129921130	9870	9870	9870	9870	0
150	20230724	162400	129921130	9870	9870	9870	9870	0
151	20230724	162300	129921130	9870	9870	9870	9870	0
152	20230724	162200	129921130	9870	9870	9870	9870	241
153	20230724	162100	129921130	9870	9870	9870	9870	0
154	20230724	162000	129921130	9870	9870	9870	9870	0
155	20230724	161900	129921130	9870	9870	9870	9870	0
156	20230724	161800	129921130	9870	9870	9870	9870	0
157	20230724	161700	129921130	9870	9870	9870	9870	0
158	20230724	161600	129921130	9870	9870	9870	9870	0
159	20230724	161500	129921130	9870	9870	9870	9870	0
160	20230724	161400	129921130	9870	9870	9870	9870	0
161	20230724	161300	129921130	9870	9870	9870	9870	0
162	20230724	161200	129921130	9870	9870	9870	9870	0
163	20230724	161100	129921130	9870	9870	9870	9870	0
164	20230724	161000	129921130	9870	9870	9870	9870	0
165	20230724	160900	129921130	9870	9870	9870	9870	0
166	20230724	160800	129921130	9870	9870	9870	9870	0
167	20230724	160700	129921130	9870	9870	9870	9870	0
168	20230724	160600	129921130	9870	9870	9870	9870	0
169	20230724	160500	129921130	9870	9870	9870	9870	0
170	20230724	160400	129921130	9870	9870	9870	9870	0
171	20230724	160300	129921130	9870	9870	9870	9870	0
172	20230724	160200	129921130	9870	9870	9870	9870	0
173	20230724	160100	129921130	9870	9870	9870	9870	0
174	20230724	160000	129921130	9870	9870	9870	9870	0
175	20230724	155900	129921130	9870	9870	9870	9870	0
176	20230724	155800	129921130	9870	9870	9870	9870	0
177	20230724	155700	129921130	9870	9870	9870	9870	0
178	20230724	155600	129921130	9870	9870	9870	9870	0
179	20230724	155500	129921130	9870	9870	9870	9870	0
180	20230724	155400	129921130	9870	9870	9870	9870	0
181	20230724	155300	129921130	9870	9870	9870	9870	0
182	20230724	155200	129921130	9870	9870	9870	9870	241
183	20230724	155100	129921130	9870	9870	9870	9870	0
184	20230724	155000	129921130	9870	9870	9870	9870	0
185	20230724	154900	129921130	9870	9870	9870	9870	0
186	20230724	154800	129921130	9870	9870	9870	9870	0
187	20230724	154700	129921130	9870	9870	9870	9870	0
188	20230724	154600	129921130	9870	9870	9870	9870	0
189	20230724	154500	129921130	9870	9870	9870	9870	0
190	20230724	154400	129921130	9870	9870	9870	9870	0
191	20230724	154300	129921130	9870	9870	9870	9870	0
192	20230724	154200	129921130	9870	9870	9870	9870	0
193	20230724	154100	129921130	9870	9870	9870	9870	0
194	20230724	154000	129921130	9870	9870	9870	9870	0
195	20230724	153900	129921130	9870	9870	9870	9870	0
196	20230724	153800	129921130	9870	9870	9870	9870	0
197	20230724	153700	129921130	9870	9870	9870	9870	0
198	20230724	153600	129921130	9870	9870	9870	9870	0
199	20230724	153500	129921130	9870	9870	9870	9870	0
200	20230724	153400	129921130	9870	9870	9870	9870	0
201	20230724	153300	129921130	9870	9870	9870	9870	0
202	20230724	153200	129921130	9870	9870	9870	9870	0
203	20230724	153100	129921130	9870	9870	9870	9870	0
204	20230724	153000	129921130	9870	9870	9870	9870	241
205	20230724	152900	127542460	9750	9750	9750	9750	0
206	20230724	152800	127542460	9750	9750	9750	9750	0
207	20230724	152700	127542460	9750	9750	9750	9750	0
208	20230724	152600	127542460	9750	9750	9750	9750	0
209	20230724	152500	127542460	9750	9750	9750	9750	0
210	20230724	152400	127542460	9750	9750	9750	9750	0
211	20230724	152300	127542460	9750	9750	9750	9750	0
212	20230724	152200	127542460	9750	9750	9750	9750	0
213	20230724	152100	127542460	9750	9750	9750	9750	0
214	20230724	152000	127542460	9750	9750	9750	9750	0
215	20230724	151900	127542460	9750	9760	9760	9750	22
216	20230724	151800	127327890	9750	9750	9750	9750	0
217	20230724	151700	127327890	9750	9750	9750	9750	0
218	20230724	151600	127327890	9750	9750	9750	9750	20
219	20230724	151500	127132890	9780	9780	9780	9780	0
220	20230724	151400	127132890	9780	9780	9780	9780	0
221	20230724	151300	127132890	9780	9780	9780	9780	0
222	20230724	151200	127132890	9780	9780	9780	9780	0
223	20230724	151100	127132890	9780	9780	9780	9780	0
224	20230724	151000	127132890	9780	9780	9780	9780	0
225	20230724	150900	127132890	9780	9780	9780	9780	0
226	20230724	150800	127132890	9780	9780	9780	9780	0
227	20230724	150700	127132890	9780	9780	9780	9780	0
228	20230724	150600	127132890	9780	9780	9780	9780	0
229	20230724	150500	127132890	9780	9780	9780	9780	0
230	20230724	150400	127132890	9780	9780	9780	9780	0
231	20230724	150300	127132890	9780	9780	9780	9780	0
232	20230724	150200	127132890	9780	9780	9780	9780	0
233	20230724	150100	127132890	9780	9780	9780	9780	0
234	20230724	150000	127132890	9780	9780	9780	9780	0
235	20230724	145900	127132890	9780	9780	9780	9780	3
236	20230724	145800	127103550	9780	9780	9780	9780	0
237	20230724	145700	127103550	9780	9770	9780	9750	389
238	20230724	145600	123307930	9770	9770	9770	9770	10
239	20230724	145500	123210230	9780	9780	9780	9780	0
240	20230724	145400	123210230	9780	9780	9780	9780	0
241	20230724	145300	123210230	9780	9780	9780	9780	0
242	20230724	145200	123210230	9780	9780	9780	9780	0
243	20230724	145100	123210230	9780	9780	9780	9780	0
244	20230724	145000	123210230	9780	9780	9780	9780	0
245	20230724	144900	123210230	9780	9780	9780	9780	0
246	20230724	144800	123210230	9780	9780	9780	9780	0
247	20230724	144700	123210230	9780	9780	9780	9780	0
248	20230724	144600	123210230	9780	9780	9780	9780	4
249	20230724	144500	123171110	9800	9800	9800	9800	0
250	20230724	144400	123171110	9800	9800	9800	9800	2
251	20230724	144300	123151510	9770	9770	9770	9770	0
252	20230724	144200	123151510	9770	9770	9770	9770	0
253	20230724	144100	123151510	9770	9790	9800	9770	85
254	20230724	144000	122319340	9770	9770	9770	9770	0
255	20230724	143900	122319340	9770	9770	9770	9770	0
256	20230724	143800	122319340	9770	9770	9770	9770	0
257	20230724	143700	122319340	9770	9770	9770	9770	0
258	20230724	143600	122319340	9770	9770	9770	9770	0
259	20230724	143500	122319340	9770	9770	9770	9770	0
260	20230724	143400	122319340	9770	9770	9770	9770	0
261	20230724	143300	122319340	9770	9780	9780	9770	15
262	20230724	143200	122172780	9760	9760	9760	9760	0
263	20230724	143100	122172780	9760	9760	9760	9760	0
264	20230724	143000	122172780	9760	9760	9760	9760	0
265	20230724	142900	122172780	9760	9760	9760	9760	0
266	20230724	142800	122172780	9760	9760	9760	9760	0
267	20230724	142700	122172780	9760	9760	9760	9760	0
268	20230724	142600	122172780	9760	9760	9760	9760	0
269	20230724	142500	122172780	9760	9760	9760	9760	0
270	20230724	142400	122172780	9760	9760	9760	9760	0
271	20230724	142300	122172780	9760	9760	9760	9760	0
272	20230724	142200	122172780	9760	9760	9760	9760	0
273	20230724	142100	122172780	9760	9760	9760	9760	0
274	20230724	142000	122172780	9760	9760	9760	9760	0
275	20230724	141900	122172780	9760	9760	9760	9760	0
276	20230724	141800	122172780	9760	9760	9760	9760	0
277	20230724	141700	122172780	9760	9760	9760	9760	5
278	20230724	141600	122123980	9760	9760	9760	9760	10
279	20230724	141500	122026380	9800	9800	9800	9800	0
280	20230724	141400	122026380	9800	9800	9800	9800	0
281	20230724	141300	122026380	9800	9800	9800	9800	0
282	20230724	141200	122026380	9800	9800	9800	9800	0
283	20230724	141100	122026380	9800	9800	9800	9800	0
284	20230724	141000	122026380	9800	9800	9800	9800	0
285	20230724	140900	122026380	9800	9800	9800	9800	3
286	20230724	140800	121996980	9770	9770	9770	9770	0
287	20230724	140700	121996980	9770	9760	9770	9760	520
288	20230724	140600	116921680	9760	9760	9760	9760	0
289	20230724	140500	116921680	9760	9760	9760	9760	0
290	20230724	140400	116921680	9760	9760	9760	9760	32
291	20230724	140300	116609360	9760	9760	9760	9760	0
292	20230724	140200	116609360	9760	9760	9760	9760	30
293	20230724	140100	116316560	9760	9760	9760	9760	0
294	20230724	140000	116316560	9760	9760	9760	9760	26
295	20230724	135900	116062800	9760	9760	9760	9760	0
296	20230724	135800	116062800	9760	9760	9760	9760	0
297	20230724	135700	116062800	9760	9760	9760	9760	0
298	20230724	135600	116062800	9760	9760	9760	9760	0
299	20230724	135500	116062800	9760	9760	9760	9760	0
300	20230724	135400	116062800	9760	9760	9760	9760	15
301	20230724	135300	115916400	9760	9760	9760	9760	0
302	20230724	135200	115916400	9760	9760	9760	9760	0
303	20230724	135100	115916400	9760	9760	9760	9760	0
304	20230724	135000	115916400	9760	9760	9760	9760	0
305	20230724	134900	115916400	9760	9760	9760	9760	0
306	20230724	134800	115916400	9760	9760	9760	9760	0
307	20230724	134700	115916400	9760	9760	9760	9760	0
308	20230724	134600	115916400	9760	9760	9760	9760	0
309	20230724	134500	115916400	9760	9760	9760	9760	0
310	20230724	134400	115916400	9760	9780	9780	9760	770
311	20230724	134300	108396080	9780	9780	9780	9780	0
312	20230724	134200	108396080	9780	9780	9780	9780	50
313	20230724	134100	107907080	9790	9790	9790	9790	0
314	20230724	134000	107907080	9790	9790	9790	9790	0
315	20230724	133900	107907080	9790	9790	9790	9790	10
316	20230724	133800	107809180	9780	9780	9780	9780	0
317	20230724	133700	107809180	9780	9780	9780	9780	0
318	20230724	133600	107809180	9780	9780	9780	9780	0
319	20230724	133500	107809180	9780	9780	9780	9780	0
320	20230724	133400	107809180	9780	9780	9780	9780	0
321	20230724	133300	107809180	9780	9780	9780	9780	0
322	20230724	133200	107809180	9780	9780	9780	9780	0
323	20230724	133100	107809180	9780	9790	9790	9780	600
324	20230724	133000	101940130	9800	9800	9800	9800	0
325	20230724	132900	101940130	9800	9800	9800	9800	0
326	20230724	132800	101940130	9800	9800	9800	9800	0
327	20230724	132700	101940130	9800	9800	9800	9800	0
328	20230724	132600	101940130	9800	9800	9800	9800	0
329	20230724	132500	101940130	9800	9800	9800	9800	0
330	20230724	132400	101940130	9800	9800	9800	9800	775
331	20230724	132300	94345130	9800	9800	9800	9800	0
332	20230724	132200	94345130	9800	9800	9800	9800	0
333	20230724	132100	94345130	9800	9810	9810	9800	225
334	20230724	132000	92139220	9890	9890	9890	9890	0
335	20230724	131900	92139220	9890	9890	9890	9890	0
336	20230724	131800	92139220	9890	9890	9890	9890	0
337	20230724	131700	92139220	9890	9890	9890	9890	0
338	20230724	131600	92139220	9890	9880	9890	9880	10
339	20230724	131500	92040330	9800	9800	9800	9800	0
340	20230724	131400	92040330	9800	9800	9800	9800	0
341	20230724	131300	92040330	9800	9800	9800	9800	0
342	20230724	131200	92040330	9800	9800	9800	9800	0
343	20230724	131100	92040330	9800	9800	9800	9800	0
344	20230724	131000	92040330	9800	9800	9800	9800	0
345	20230724	130900	92040330	9800	9800	9800	9800	0
346	20230724	130800	92040330	9800	9930	9930	9800	1002
347	20230724	130700	82215320	9940	9940	9940	9940	0
348	20230724	130600	82215320	9940	9940	9940	9940	0
349	20230724	130500	82215320	9940	9940	9940	9940	0
350	20230724	130400	82215320	9940	9940	9940	9940	0
351	20230724	130300	82215320	9940	9940	9940	9940	0
352	20230724	130200	82215320	9940	9940	9940	9940	0
353	20230724	130100	82215320	9940	9940	9940	9940	0
354	20230724	130000	82215320	9940	9940	9940	9940	0
355	20230724	125900	82215320	9940	9940	9940	9940	0
356	20230724	125800	82215320	9940	9940	9940	9940	0
357	20230724	125700	82215320	9940	9940	9940	9940	1
358	20230724	125600	82205380	9850	9850	9850	9850	0
359	20230724	125500	82205380	9850	9850	9850	9850	0
360	20230724	125400	82205380	9850	9850	9850	9850	983
361	20230724	125300	72522830	9850	9850	9850	9850	1017
362	20230724	125200	62505380	9960	9960	9960	9960	0
363	20230724	125100	62505380	9960	9960	9960	9960	0
364	20230724	125000	62505380	9960	9960	9960	9960	0
365	20230724	124900	62505380	9960	9960	9960	9960	0
366	20230724	124800	62505380	9960	9960	9960	9960	0
367	20230724	124700	62505380	9960	9960	9960	9960	0
368	20230724	124600	62505380	9960	9930	9960	9930	29
369	20230724	124500	62216900	9960	9960	9960	9960	0
370	20230724	124400	62216900	9960	9960	9960	9960	0
371	20230724	124300	62216900	9960	9960	9960	9960	0
372	20230724	124200	62216900	9960	9960	9960	9960	0
373	20230724	124100	62216900	9960	9960	9960	9960	0
374	20230724	124000	62216900	9960	9960	9960	9960	0
375	20230724	123900	62216900	9960	9960	9960	9960	0
376	20230724	123800	62216900	9960	9960	9960	9960	0
377	20230724	123700	62216900	9960	9960	9960	9960	0
378	20230724	123600	62216900	9960	9960	9960	9960	3
379	20230724	123500	62187020	9970	9970	9970	9970	0
380	20230724	123400	62187020	9970	9960	9970	9960	20
381	20230724	123300	61987800	9960	9960	9960	9960	13
382	20230724	123200	61858320	9940	9940	9940	9940	0
383	20230724	123100	61858320	9940	9930	9940	9930	42
384	20230724	123000	61440940	9930	9930	9930	9930	0
385	20230724	122900	61440940	9930	9920	9930	9920	322
386	20230724	122800	58243680	9930	9930	9930	9930	0
387	20230724	122700	58243680	9930	9930	9930	9930	0
388	20230724	122600	58243680	9930	9840	9930	9840	252
389	20230724	122500	55748720	9840	9840	9840	9840	0
390	20230724	122400	55748720	9840	9840	9840	9840	0
391	20230724	122300	55748720	9840	9840	9840	9840	1
392	20230724	122200	55738880	9820	9820	9820	9820	2
393	20230724	122100	55719240	9820	9820	9820	9820	0
394	20230724	122000	55719240	9820	9820	9820	9820	0
395	20230724	121900	55719240	9820	9820	9820	9820	0
396	20230724	121800	55719240	9820	9820	9820	9820	0
397	20230724	121700	55719240	9820	9820	9820	9820	0
398	20230724	121600	55719240	9820	9820	9820	9820	10
399	20230724	121500	55621040	9830	9830	9830	9830	0
400	20230724	121400	55621040	9830	9830	9830	9830	6
401	20230724	121300	55562060	9840	9840	9840	9840	0
402	20230724	121200	55562060	9840	9840	9840	9840	0
403	20230724	121100	55562060	9840	9840	9840	9840	0
404	20230724	121000	55562060	9840	9840	9840	9840	0
405	20230724	120900	55562060	9840	9840	9840	9840	0
406	20230724	120800	55562060	9840	9840	9840	9840	0
407	20230724	120700	55562060	9840	9840	9840	9840	0
408	20230724	120600	55562060	9840	9840	9840	9840	0
409	20230724	120500	55562060	9840	9840	9840	9840	0
410	20230724	120400	55562060	9840	9840	9840	9840	0
411	20230724	120300	55562060	9840	9840	9840	9840	0
412	20230724	120200	55562060	9840	9840	9840	9840	0
413	20230724	120100	55562060	9840	9840	9840	9840	0
414	20230724	120000	55562060	9840	9790	9840	9790	99
415	20230724	115900	54589620	9780	9780	9780	9780	10
416	20230724	115800	54491820	9780	9780	9780	9780	7
417	20230724	115700	54423360	9780	9780	9780	9780	0
418	20230724	115600	54423360	9780	9780	9780	9780	100
419	20230724	115500	53445360	9780	9780	9780	9780	0
420	20230724	115400	53445360	9780	9780	9780	9780	60
421	20230724	115300	52858560	9770	9770	9770	9770	0
422	20230724	115200	52858560	9770	9770	9770	9770	0
423	20230724	115100	52858560	9770	9770	9770	9770	0
424	20230724	115000	52858560	9770	9770	9770	9770	0
425	20230724	114900	52858560	9770	9770	9770	9770	0
426	20230724	114800	52858560	9770	9770	9770	9770	0
427	20230724	114700	52858560	9770	9770	9770	9770	0
428	20230724	114600	52858560	9770	9770	9770	9770	0
429	20230724	114500	52858560	9770	9770	9770	9770	0
430	20230724	114400	52858560	9770	9770	9770	9770	0
431	20230724	114300	52858560	9770	9770	9770	9770	0
432	20230724	114200	52858560	9770	9770	9770	9770	0
433	20230724	114100	52858560	9770	9780	9780	9770	19
434	20230724	114000	52672820	9770	9770	9770	9770	0
435	20230724	113900	52672820	9770	9770	9770	9770	0
436	20230724	113800	52672820	9770	9770	9770	9770	0
437	20230724	113700	52672820	9770	9770	9770	9770	0
438	20230724	113600	52672820	9770	9770	9770	9770	0
439	20230724	113500	52672820	9770	9770	9770	9770	0
440	20230724	113400	52672820	9770	9770	9770	9770	0
441	20230724	113300	52672820	9770	9770	9770	9770	0
442	20230724	113200	52672820	9770	9770	9770	9770	0
443	20230724	113100	52672820	9770	9770	9770	9770	0
444	20230724	113000	52672820	9770	9770	9770	9770	0
445	20230724	112900	52672820	9770	9770	9770	9770	0
446	20230724	112800	52672820	9770	9770	9770	9770	0
447	20230724	112700	52672820	9770	9770	9770	9770	0
448	20230724	112600	52672820	9770	9770	9770	9770	0
449	20230724	112500	52672820	9770	9780	9780	9770	200
450	20230724	112400	50718180	9780	9780	9780	9780	0
451	20230724	112300	50718180	9780	9780	9780	9780	0
452	20230724	112200	50718180	9780	9780	9780	9780	23
453	20230724	112100	50493240	9780	9780	9780	9780	0
454	20230724	112000	50493240	9780	9780	9780	9780	0
455	20230724	111900	50493240	9780	9780	9780	9780	20
456	20230724	111800	50297640	9780	9780	9780	9780	0
457	20230724	111700	50297640	9780	9780	9780	9780	0
458	20230724	111600	50297640	9780	9780	9780	9780	100
459	20230724	111500	49319640	9780	9780	9780	9780	39
460	20230724	111400	48938220	9780	9780	9780	9780	2
461	20230724	111300	48918660	9780	9780	9780	9780	0
462	20230724	111200	48918660	9780	9800	9800	9780	170
463	20230724	111100	47255200	9820	9800	9820	9800	939
464	20230724	111000	38045760	9780	9780	9780	9780	0
465	20230724	110900	38045760	9780	9780	9780	9780	0
466	20230724	110800	38045760	9780	9780	9780	9780	0
467	20230724	110700	38045760	9780	9780	9780	9780	0
468	20230724	110600	38045760	9780	9780	9780	9780	0
469	20230724	110500	38045760	9780	9780	9780	9780	0
470	20230724	110400	38045760	9780	9780	9780	9780	0
471	20230724	110300	38045760	9780	9780	9780	9780	50
472	20230724	110200	37556760	9780	9780	9780	9780	0
473	20230724	110100	37556760	9780	9780	9780	9780	0
474	20230724	110000	37556760	9780	9780	9780	9780	0
475	20230724	105900	37556760	9780	9780	9780	9780	0
476	20230724	105800	37556760	9780	9780	9780	9780	0
477	20230724	105700	37556760	9780	9780	9780	9780	0
478	20230724	105600	37556760	9780	9780	9780	9780	0
479	20230724	105500	37556760	9780	9780	9780	9780	108
480	20230724	105400	36500520	9800	9800	9800	9800	0
481	20230724	105300	36500520	9800	9800	9800	9800	0
482	20230724	105200	36500520	9800	9800	9800	9800	0
483	20230724	105100	36500520	9800	9800	9800	9800	0
484	20230724	105000	36500520	9800	9800	9800	9800	0
485	20230724	104900	36500520	9800	9800	9800	9800	0
486	20230724	104800	36500520	9800	9800	9800	9800	0
487	20230724	104700	36500520	9800	9800	9800	9800	0
488	20230724	104600	36500520	9800	9800	9800	9800	0
489	20230724	104500	36500520	9800	9790	9800	9790	14
490	20230724	104400	36363390	9800	9800	9800	9800	0
491	20230724	104300	36363390	9800	9800	9800	9800	0
492	20230724	104200	36363390	9800	9800	9800	9800	0
493	20230724	104100	36363390	9800	9800	9800	9800	0
494	20230724	104000	36363390	9800	9800	9800	9800	0
495	20230724	103900	36363390	9800	9800	9800	9800	28
496	20230724	103800	36088990	9800	9800	9800	9800	0
497	20230724	103700	36088990	9800	9800	9800	9800	0
498	20230724	103600	36088990	9800	9800	9800	9800	0
499	20230724	103500	36088990	9800	9800	9800	9800	10
500	20230724	103400	35990990	9800	9800	9800	9800	0
501	20230724	103300	35990990	9800	9800	9800	9800	0
502	20230724	103200	35990990	9800	9800	9800	9800	0
503	20230724	103100	35990990	9800	9800	9800	9800	0
504	20230724	103000	35990990	9800	9800	9800	9800	54
505	20230724	102900	35461790	9800	9800	9800	9800	0
506	20230724	102800	35461790	9800	9800	9800	9800	0
507	20230724	102700	35461790	9800	9800	9800	9800	0
508	20230724	102600	35461790	9800	9800	9800	9800	0
509	20230724	102500	35461790	9800	9800	9800	9800	100
510	20230724	102400	34481790	9800	9800	9800	9800	3
511	20230724	102300	34452390	9800	9800	9800	9800	3
512	20230724	102200	34422990	9800	9800	9800	9800	1
513	20230724	102100	34413190	9820	9810	9820	9810	100
514	20230724	102000	33431390	9770	9770	9770	9770	0
515	20230724	101900	33431390	9770	9770	9770	9770	33
516	20230724	101800	33108980	9760	9760	9760	9760	0
517	20230724	101700	33108980	9760	9760	9760	9760	0
518	20230724	101600	33108980	9760	9760	9760	9760	0
519	20230724	101500	33108980	9760	9760	9760	9760	7
520	20230724	101400	33040660	9760	9760	9760	9760	0
521	20230724	101300	33040660	9760	9760	9760	9760	1
522	20230724	101200	33030900	9770	9770	9770	9770	37
523	20230724	101100	32669410	9770	9770	9770	9770	0
524	20230724	101000	32669410	9770	9770	9770	9770	0
525	20230724	100900	32669410	9770	9770	9770	9770	0
526	20230724	100800	32669410	9770	9770	9770	9770	0
527	20230724	100700	32669410	9770	9770	9770	9770	0
528	20230724	100600	32669410	9770	9770	9770	9770	0
529	20230724	100500	32669410	9770	9770	9770	9770	0
530	20230724	100400	32669410	9770	9770	9770	9770	0
531	20230724	100300	32669410	9770	9770	9770	9770	0
532	20230724	100200	32669410	9770	9770	9770	9770	0
533	20230724	100100	32669410	9770	9770	9770	9770	59
534	20230724	100000	32092980	9850	9850	9850	9850	0
535	20230724	095900	32092980	9850	9780	9850	9780	10
536	20230724	095800	31995040	9780	9780	9780	9780	0
537	20230724	095700	31995040	9780	9780	9780	9780	10
538	20230724	095600	31897240	9780	9780	9780	9780	125
539	20230724	095500	30674740	9780	9780	9780	9780	0
540	20230724	095400	30674740	9780	9780	9780	9780	0
541	20230724	095300	30674740	9780	9780	9780	9780	0
542	20230724	095200	30674740	9780	9780	9780	9780	0
543	20230724	095100	30674740	9780	9780	9780	9780	0
544	20230724	095000	30674740	9780	9780	9780	9780	0
545	20230724	094900	30674740	9780	9780	9780	9780	4
546	20230724	094800	30635620	9780	9780	9780	9780	0
547	20230724	094700	30635620	9780	9780	9780	9780	0
548	20230724	094600	30635620	9780	9780	9780	9780	50
549	20230724	094500	30146620	9780	9780	9780	9780	0
550	20230724	094400	30146620	9780	9780	9780	9780	0
551	20230724	094300	30146620	9780	9780	9780	9780	0
552	20230724	094200	30146620	9780	9780	9780	9780	53
553	20230724	094100	29628280	9780	9780	9780	9780	0
554	20230724	094000	29628280	9780	9780	9780	9780	0
555	20230724	093900	29628280	9780	9780	9780	9780	70
556	20230724	093800	28943680	9780	9780	9780	9760	355
557	20230724	093700	25472640	9780	9780	9780	9780	187
558	20230724	093600	23643780	9780	9780	9780	9780	0
559	20230724	093500	23643780	9780	9780	9780	9780	0
560	20230724	093400	23643780	9780	9780	9780	9780	100
561	20230724	093300	22665780	9780	9790	9790	9780	100
562	20230724	093200	21687580	9790	9790	9790	9790	13
563	20230724	093100	21560310	9790	9790	9790	9790	92
564	20230724	093000	20659630	9790	9790	9790	9790	0
565	20230724	092900	20659630	9790	9790	9790	9790	0
566	20230724	092800	20659630	9790	9790	9790	9790	25
567	20230724	092700	20414880	9790	9790	9790	9790	500
568	20230724	092600	15519880	9790	9790	9790	9790	0
569	20230724	092500	15519880	9790	9790	9790	9790	0
570	20230724	092400	15519880	9790	9790	9790	9790	0
571	20230724	092300	15519880	9790	9790	9790	9790	64
572	20230724	092200	14893320	9790	9790	9790	9790	36
573	20230724	092100	14540880	9790	9790	9790	9790	0
574	20230724	092000	14540880	9790	9790	9790	9790	0
575	20230724	091900	14540880	9790	9790	9790	9790	17
576	20230724	091800	14374450	9790	9790	9790	9790	5
577	20230724	091700	14325500	9790	9790	9790	9790	0
578	20230724	091600	14325500	9790	9790	9790	9790	1
579	20230724	091500	14315710	9890	9890	9890	9890	1
580	20230724	091400	14305820	9890	9890	9890	9890	5
581	20230724	091300	14256370	9910	9910	9910	9910	0
582	20230724	091200	14256370	9910	9910	9910	9910	0
583	20230724	091100	14256370	9910	9800	9910	9780	221
584	20230724	091000	12087710	9900	9900	9900	9900	0
585	20230724	090900	12087710	9900	9900	9900	9900	0
586	20230724	090800	12087710	9900	9890	9900	9890	90
587	20230724	090700	11196740	9910	9860	9910	9800	768
588	20230724	090600	3652170	9860	9860	9860	9860	1
589	20230724	090500	3642310	9930	9930	9930	9930	0
590	20230724	090400	3642310	9930	9860	9930	9850	80
591	20230724	090300	2853470	9930	9870	9930	9870	104
592	20230724	090200	1825790	9880	9890	9930	9880	72
593	20230724	090100	1111880	9910	9910	9910	9910	14
594	20230724	090000	973140	9930	9930	9930	9930	98