KissMeData/006620/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184600	326923200	5670	5670	5670	5670	6406
3	20230713	184500	326923200	5670	5670	5670	5670	0
4	20230713	184400	326923200	5670	5670	5670	5670	0
5	20230713	184300	326923200	5670	5670	5670	5670	0
6	20230713	184200	326923200	5670	5670	5670	5670	0
7	20230713	184100	326923200	5670	5670	5670	5670	0
8	20230713	184000	326923200	5670	5670	5670	5670	0
9	20230713	183900	326923200	5670	5670	5670	5670	0
10	20230713	183800	326923200	5670	5670	5670	5670	0
11	20230713	183700	326923200	5670	5670	5670	5670	0
12	20230713	183600	326923200	5670	5670	5670	5670	0
13	20230713	183500	326923200	5670	5670	5670	5670	0
14	20230713	183400	326923200	5670	5670	5670	5670	0
15	20230713	183300	326923200	5670	5670	5670	5670	0
16	20230713	183200	326923200	5670	5670	5670	5670	0
17	20230713	183100	326923200	5670	5670	5670	5670	0
18	20230713	183000	326923200	5670	5670	5670	5670	0
19	20230713	182900	326923200	5670	5670	5670	5670	0
20	20230713	182800	326923200	5670	5670	5670	5670	0
21	20230713	182700	326923200	5670	5670	5670	5670	0
22	20230713	182600	326923200	5670	5670	5670	5670	0
23	20230713	182500	326923200	5670	5670	5670	5670	0
24	20230713	182400	326923200	5670	5670	5670	5670	0
25	20230713	182300	326923200	5670	5670	5670	5670	0
26	20230713	182200	326923200	5670	5670	5670	5670	0
27	20230713	182100	326923200	5670	5670	5670	5670	0
28	20230713	182000	326923200	5670	5670	5670	5670	0
29	20230713	181900	326923200	5670	5670	5670	5670	0
30	20230713	181800	326923200	5670	5670	5670	5670	0
31	20230713	181700	326923200	5670	5670	5670	5670	0
32	20230713	181600	326923200	5670	5670	5670	5670	6406
33	20230713	181500	326923200	5670	5670	5670	5670	0
34	20230713	181400	326923200	5670	5670	5670	5670	0
35	20230713	181300	326923200	5670	5670	5670	5670	0
36	20230713	181200	326923200	5670	5670	5670	5670	0
37	20230713	181100	326923200	5670	5670	5670	5670	0
38	20230713	181000	326923200	5670	5670	5670	5670	0
39	20230713	180900	326923200	5670	5670	5670	5670	0
40	20230713	180800	326923200	5670	5670	5670	5670	0
41	20230713	180700	326923200	5670	5670	5670	5670	0
42	20230713	180600	326923200	5670	5670	5670	5670	0
43	20230713	180500	326923200	5670	5670	5670	5670	0
44	20230713	180400	326923200	5670	5670	5670	5670	0
45	20230713	180300	326923200	5670	5670	5670	5670	0
46	20230713	180200	326923200	5670	5670	5670	5670	0
47	20230713	180100	326923200	5670	5670	5670	5670	0
48	20230713	180000	326923200	5670	5670	5670	5670	0
49	20230713	175900	326923200	5670	5670	5670	5670	0
50	20230713	175800	326923200	5670	5670	5670	5670	0
51	20230713	175700	326923200	5670	5670	5670	5670	0
52	20230713	175600	326923200	5670	5670	5670	5670	0
53	20230713	175500	326923200	5670	5670	5670	5670	0
54	20230713	175400	326923200	5670	5670	5670	5670	0
55	20230713	175300	326923200	5670	5670	5670	5670	0
56	20230713	175200	326923200	5670	5670	5670	5670	0
57	20230713	175100	326923200	5670	5670	5670	5670	0
58	20230713	175000	326923200	5670	5670	5670	5670	0
59	20230713	174900	326923200	5670	5670	5670	5670	0
60	20230713	174800	326923200	5670	5670	5670	5670	0
61	20230713	174700	326923200	5670	5670	5670	5670	0
62	20230713	174600	326923200	5670	5670	5670	5670	6406
63	20230713	174500	326923200	5670	5670	5670	5670	0
64	20230713	174400	326923200	5670	5670	5670	5670	0
65	20230713	174300	326923200	5670	5670	5670	5670	0
66	20230713	174200	326923200	5670	5670	5670	5670	0
67	20230713	174100	326923200	5670	5670	5670	5670	0
68	20230713	174000	326923200	5670	5670	5670	5670	0
69	20230713	173900	326923200	5670	5670	5670	5670	0
70	20230713	173800	326923200	5670	5670	5670	5670	0
71	20230713	173700	326923200	5670	5670	5670	5670	0
72	20230713	173600	326923200	5670	5670	5670	5670	0
73	20230713	173500	326923200	5670	5670	5670	5670	0
74	20230713	173400	326923200	5670	5670	5670	5670	0
75	20230713	173300	326923200	5670	5670	5670	5670	0
76	20230713	173200	326923200	5670	5670	5670	5670	0
77	20230713	173100	326923200	5670	5670	5670	5670	0
78	20230713	173000	326923200	5670	5670	5670	5670	0
79	20230713	172900	326923200	5670	5670	5670	5670	0
80	20230713	172800	326923200	5670	5670	5670	5670	0
81	20230713	172700	326923200	5670	5670	5670	5670	0
82	20230713	172600	326923200	5670	5670	5670	5670	0
83	20230713	172500	326923200	5670	5670	5670	5670	0
84	20230713	172400	326923200	5670	5670	5670	5670	0
85	20230713	172300	326923200	5670	5670	5670	5670	0
86	20230713	172200	326923200	5670	5670	5670	5670	0
87	20230713	172100	326923200	5670	5670	5670	5670	0
88	20230713	172000	326923200	5670	5670	5670	5670	0
89	20230713	171900	326923200	5670	5670	5670	5670	0
90	20230713	171800	326923200	5670	5670	5670	5670	0
91	20230713	171700	326923200	5670	5670	5670	5670	0
92	20230713	171600	326923200	5670	5670	5670	5670	6406
93	20230713	171500	326923200	5670	5670	5670	5670	0
94	20230713	171400	326923200	5670	5670	5670	5670	0
95	20230713	171300	326923200	5670	5670	5670	5670	0
96	20230713	171200	326923200	5670	5670	5670	5670	0
97	20230713	171100	326923200	5670	5670	5670	5670	0
98	20230713	171000	326923200	5670	5670	5670	5670	0
99	20230713	170900	326923200	5670	5670	5670	5670	0
100	20230713	170800	326923200	5670	5670	5670	5670	0
101	20230713	170700	326923200	5670	5670	5670	5670	0
102	20230713	170600	326923200	5670	5670	5670	5670	0
103	20230713	170500	326923200	5670	5670	5670	5670	0
104	20230713	170400	326923200	5670	5670	5670	5670	0
105	20230713	170300	326923200	5670	5670	5670	5670	0
106	20230713	170200	326923200	5670	5670	5670	5670	0
107	20230713	170100	326923200	5670	5670	5670	5670	0
108	20230713	170000	326923200	5670	5670	5670	5670	0
109	20230713	165900	326923200	5670	5670	5670	5670	0
110	20230713	165800	326923200	5670	5670	5670	5670	0
111	20230713	165700	326923200	5670	5670	5670	5670	0
112	20230713	165600	326923200	5670	5670	5670	5670	0
113	20230713	165500	326923200	5670	5670	5670	5670	0
114	20230713	165400	326923200	5670	5670	5670	5670	0
115	20230713	165300	326923200	5670	5670	5670	5670	0
116	20230713	165200	326923200	5670	5670	5670	5670	0
117	20230713	165100	326923200	5670	5670	5670	5670	0
118	20230713	165000	326923200	5670	5670	5670	5670	0
119	20230713	164900	326923200	5670	5670	5670	5670	0
120	20230713	164800	326923200	5670	5670	5670	5670	0
121	20230713	164700	326923200	5670	5670	5670	5670	0
122	20230713	164600	326923200	5670	5670	5670	5670	6406
123	20230713	164500	326923200	5670	5670	5670	5670	0
124	20230713	164400	326923200	5670	5670	5670	5670	0
125	20230713	164300	326923200	5670	5670	5670	5670	0
126	20230713	164200	326923200	5670	5670	5670	5670	0
127	20230713	164100	326923200	5670	5670	5670	5670	0
128	20230713	164000	326923200	5670	5670	5670	5670	0
129	20230713	163900	326923200	5670	5670	5670	5670	0
130	20230713	163800	326923200	5670	5670	5670	5670	0
131	20230713	163700	326923200	5670	5670	5670	5670	0
132	20230713	163600	326923200	5670	5670	5670	5670	0
133	20230713	163500	326923200	5670	5670	5670	5670	0
134	20230713	163400	326923200	5670	5670	5670	5670	0
135	20230713	163300	326923200	5670	5670	5670	5670	0
136	20230713	163200	326923200	5670	5670	5670	5670	0
137	20230713	163100	326923200	5670	5670	5670	5670	0
138	20230713	163000	326923200	5670	5670	5670	5670	0
139	20230713	162900	326923200	5670	5670	5670	5670	0
140	20230713	162800	326923200	5670	5670	5670	5670	0
141	20230713	162700	326923200	5670	5670	5670	5670	0
142	20230713	162600	326923200	5670	5670	5670	5670	0
143	20230713	162500	326923200	5670	5670	5670	5670	0
144	20230713	162400	326923200	5670	5670	5670	5670	0
145	20230713	162300	326923200	5670	5670	5670	5670	0
146	20230713	162200	326923200	5670	5670	5670	5670	0
147	20230713	162100	326923200	5670	5670	5670	5670	0
148	20230713	162000	326923200	5670	5670	5670	5670	0
149	20230713	161900	326923200	5670	5670	5670	5670	0
150	20230713	161800	326923200	5670	5670	5670	5670	0
151	20230713	161700	326923200	5670	5670	5670	5670	0
152	20230713	161600	326923200	5670	5670	5670	5670	6406
153	20230713	161500	326923200	5670	5670	5670	5670	0
154	20230713	161400	326923200	5670	5670	5670	5670	0
155	20230713	161300	326923200	5670	5670	5670	5670	0
156	20230713	161200	326923200	5670	5670	5670	5670	0
157	20230713	161100	326923200	5670	5670	5670	5670	0
158	20230713	161000	326923200	5670	5670	5670	5670	0
159	20230713	160900	326923200	5670	5670	5670	5670	0
160	20230713	160800	326923200	5670	5670	5670	5670	0
161	20230713	160700	326923200	5670	5670	5670	5670	0
162	20230713	160600	326923200	5670	5670	5670	5670	0
163	20230713	160500	326923200	5670	5670	5670	5670	0
164	20230713	160400	326923200	5670	5670	5670	5670	0
165	20230713	160300	326923200	5670	5670	5670	5670	0
166	20230713	160200	326923200	5670	5670	5670	5670	0
167	20230713	160100	326923200	5670	5670	5670	5670	0
168	20230713	160000	326923200	5670	5670	5670	5670	0
169	20230713	155900	326923200	5670	5670	5670	5670	0
170	20230713	155800	326923200	5670	5670	5670	5670	0
171	20230713	155700	326923200	5670	5670	5670	5670	0
172	20230713	155600	326923200	5670	5670	5670	5670	0
173	20230713	155500	326923200	5670	5670	5670	5670	0
174	20230713	155400	326923200	5670	5670	5670	5670	0
175	20230713	155300	326923200	5670	5670	5670	5670	0
176	20230713	155200	326923200	5670	5670	5670	5670	0
177	20230713	155100	326923200	5670	5670	5670	5670	0
178	20230713	155000	326923200	5670	5670	5670	5670	0
179	20230713	154900	326923200	5670	5670	5670	5670	0
180	20230713	154800	326923200	5670	5670	5670	5670	0
181	20230713	154700	326923200	5670	5670	5670	5670	0
182	20230713	154600	326923200	5670	5670	5670	5670	6406
183	20230713	154500	326923200	5670	5670	5670	5670	0
184	20230713	154400	326923200	5670	5670	5670	5670	0
185	20230713	154300	326923200	5670	5670	5670	5670	0
186	20230713	154200	326923200	5670	5670	5670	5670	0
187	20230713	154100	326923200	5670	5670	5670	5670	0
188	20230713	154000	326923200	5670	5670	5670	5670	0
189	20230713	153900	326923200	5670	5670	5670	5670	0
190	20230713	153800	326923200	5670	5670	5670	5670	0
191	20230713	153700	326923200	5670	5670	5670	5670	0
192	20230713	153600	326923200	5670	5670	5670	5670	0
193	20230713	153500	326923200	5670	5670	5670	5670	0
194	20230713	153400	326923200	5670	5670	5670	5670	0
195	20230713	153300	326923200	5670	5670	5670	5670	0
196	20230713	153200	326923200	5670	5670	5670	5670	0
197	20230713	153100	326923200	5670	5670	5670	5670	0
198	20230713	153000	326923200	5670	5670	5670	5670	6406
199	20230713	152900	290601180	5630	5630	5630	5630	0
200	20230713	152800	290601180	5630	5630	5630	5630	0
201	20230713	152700	290601180	5630	5630	5630	5630	0
202	20230713	152600	290601180	5630	5630	5630	5630	0
203	20230713	152500	290601180	5630	5630	5630	5630	0
204	20230713	152400	290601180	5630	5630	5630	5630	0
205	20230713	152300	290601180	5630	5630	5630	5630	0
206	20230713	152200	290601180	5630	5630	5630	5630	0
207	20230713	152100	290601180	5630	5630	5630	5630	0
208	20230713	152000	290601180	5630	5630	5630	5630	0
209	20230713	151900	290601180	5630	5600	5630	5600	1633
210	20230713	151800	281446080	5600	5600	5600	5600	0
211	20230713	151700	281446080	5600	5600	5600	5600	38
212	20230713	151600	281233280	5600	5570	5600	5570	647
213	20230713	151500	277628530	5550	5570	5570	5550	31
214	20230713	151400	277455900	5570	5570	5570	5570	0
215	20230713	151300	277455900	5570	5570	5570	5570	22
216	20230713	151200	277333360	5570	5570	5570	5570	40
217	20230713	151100	277110560	5570	5570	5570	5570	25
218	20230713	151000	276971310	5570	5560	5570	5560	210
219	20230713	150900	275803640	5540	5540	5540	5540	0
220	20230713	150800	275803640	5540	5550	5550	5540	160
221	20230713	150700	274916970	5560	5560	5560	5560	0
222	20230713	150600	274916970	5560	5560	5560	5560	0
223	20230713	150500	274916970	5560	5560	5560	5560	0
224	20230713	150400	274916970	5560	5560	5560	5560	0
225	20230713	150300	274916970	5560	5560	5560	5560	1
226	20230713	150200	274911410	5560	5560	5560	5560	0
227	20230713	150100	274911410	5560	5560	5560	5560	0
228	20230713	150000	274911410	5560	5550	5560	5550	8
229	20230713	145900	274866990	5550	5560	5560	5550	180
230	20230713	145800	273866250	5560	5560	5560	5560	3
231	20230713	145700	273849570	5560	5560	5560	5560	3
232	20230713	145600	273832890	5560	5570	5570	5560	102
233	20230713	145500	273264780	5560	5560	5560	5560	0
234	20230713	145400	273264780	5560	5560	5560	5560	0
235	20230713	145300	273264780	5560	5560	5560	5560	0
236	20230713	145200	273264780	5560	5560	5560	5560	0
237	20230713	145100	273264780	5560	5560	5560	5560	0
238	20230713	145000	273264780	5560	5560	5560	5560	0
239	20230713	144900	273264780	5560	5560	5560	5560	0
240	20230713	144800	273264780	5560	5560	5560	5560	0
241	20230713	144700	273264780	5560	5560	5560	5560	0
242	20230713	144600	273264780	5560	5560	5560	5560	1
243	20230713	144500	273259220	5570	5570	5570	5570	0
244	20230713	144400	273259220	5570	5570	5570	5570	0
245	20230713	144300	273259220	5570	5570	5570	5570	2
246	20230713	144200	273248080	5560	5560	5560	5560	0
247	20230713	144100	273248080	5560	5560	5560	5560	0
248	20230713	144000	273248080	5560	5560	5560	5560	0
249	20230713	143900	273248080	5560	5560	5560	5560	100
250	20230713	143800	272692080	5570	5550	5570	5550	210
251	20230713	143700	271526350	5550	5550	5550	5550	0
252	20230713	143600	271526350	5550	5550	5550	5550	0
253	20230713	143500	271526350	5550	5550	5550	5550	0
254	20230713	143400	271526350	5550	5550	5550	5550	1
255	20230713	143300	271520800	5520	5520	5520	5520	0
256	20230713	143200	271520800	5520	5520	5520	5520	0
257	20230713	143100	271520800	5520	5520	5520	5520	23
258	20230713	143000	271393840	5520	5520	5520	5520	0
259	20230713	142900	271393840	5520	5520	5520	5520	102
260	20230713	142800	270830800	5520	5520	5520	5520	3
261	20230713	142700	270814240	5540	5520	5540	5520	36
262	20230713	142600	270615170	5520	5520	5530	5520	62
263	20230713	142500	270272880	5520	5530	5530	5520	29
264	20230713	142400	270112670	5530	5520	5530	5520	38
265	20230713	142300	269902640	5520	5520	5520	5520	81
266	20230713	142200	269455520	5520	5530	5530	5520	7
267	20230713	142100	269416870	5520	5520	5520	5520	16
268	20230713	142000	269328550	5520	5520	5530	5520	50
269	20230713	141900	269052510	5520	5530	5530	5520	52
270	20230713	141800	268765250	5530	5530	5530	5530	37
271	20230713	141700	268560640	5520	5520	5530	5520	70
272	20230713	141600	268173960	5520	5520	5520	5520	44
273	20230713	141500	267931080	5530	5520	5530	5520	1373
274	20230713	141400	260338640	5520	5520	5520	5520	46
275	20230713	141300	260084720	5520	5520	5520	5520	37
276	20230713	141200	259880480	5520	5520	5520	5520	2
277	20230713	141100	259869440	5520	5530	5530	5520	944
278	20230713	141000	254658540	5540	5540	5540	5540	7
279	20230713	140900	254619760	5550	5530	5600	5520	2697
280	20230713	140800	239634230	5520	5530	5530	5520	50
281	20230713	140700	239357760	5530	5530	5530	5530	41
282	20230713	140600	239131030	5530	5520	5530	5520	32
283	20230713	140500	238954340	5520	5520	5530	5520	58
284	20230713	140400	238633910	5530	5530	5540	5530	28
285	20230713	140300	238479060	5530	5530	5530	5530	2
286	20230713	140200	238468000	5530	5530	5530	5530	98
287	20230713	140100	237926060	5540	5530	5540	5530	11
288	20230713	140000	237865150	5530	5540	5540	5530	37
289	20230713	135900	237660270	5540	5570	5570	5540	71
290	20230713	135800	237265810	5570	5540	5620	5540	941
291	20230713	135700	232022110	5540	5540	5540	5540	31
292	20230713	135600	231850370	5540	5550	5550	5530	58
293	20230713	135500	231529140	5550	5550	5550	5550	2
294	20230713	135400	231518040	5560	5530	5560	5530	103
295	20230713	135300	230946760	5550	5530	5550	5530	78
296	20230713	135200	230515180	5530	5530	5530	5530	26
297	20230713	135100	230371400	5550	5540	5550	5530	53
298	20230713	135000	230078070	5530	5530	5530	5530	56
299	20230713	134900	229768390	5530	5530	5530	5530	27
300	20230713	134800	229619080	5530	5530	5530	5530	27
301	20230713	134700	229469770	5530	5530	5530	5530	7
302	20230713	134600	229431060	5530	5530	5530	5530	96
303	20230713	134500	228900180	5530	5530	5530	5530	1
304	20230713	134400	228894650	5530	5530	5540	5530	55
305	20230713	134300	228590490	5530	5530	5530	5530	24
306	20230713	134200	228457770	5530	5530	5530	5530	64
307	20230713	134100	228103850	5530	5530	5530	5530	19
308	20230713	134000	227998780	5530	5530	5530	5530	34
309	20230713	133900	227810760	5530	5530	5530	5530	69
310	20230713	133800	227429190	5530	5530	5530	5530	12
311	20230713	133700	227362830	5530	5530	5530	5530	42
312	20230713	133600	227130570	5530	5530	5530	5530	27
313	20230713	133500	226981260	5530	5530	5550	5530	149
314	20230713	133400	226156040	5540	5540	5550	5530	28
315	20230713	133300	226001050	5540	5530	5540	5530	28
316	20230713	133200	225846160	5530	5540	5540	5530	51
317	20230713	133100	225564080	5530	5520	5530	5520	75
318	20230713	133000	225149680	5520	5520	5520	5520	17
319	20230713	132900	225055840	5520	5520	5520	5520	210
320	20230713	132800	223896640	5520	5530	5530	5520	42
321	20230713	132700	223664390	5530	5530	5530	5530	626
322	20230713	132600	220202610	5530	5530	5530	5530	44
323	20230713	132500	219959290	5530	5530	5530	5530	1143
324	20230713	132400	213638500	5530	5530	5530	5530	0
325	20230713	132300	213638500	5530	5530	5530	5530	29
326	20230713	132200	213478130	5530	5530	5530	5530	64
327	20230713	132100	213124210	5530	5530	5530	5530	39
328	20230713	132000	212908540	5530	5530	5530	5530	0
329	20230713	131900	212908540	5530	5530	5530	5530	88
330	20230713	131800	212421900	5540	5530	5540	5530	18
331	20230713	131700	212322260	5540	5530	5540	5530	23
332	20230713	131600	212195010	5530	5530	5540	5530	61
333	20230713	131500	211857500	5540	5530	5540	5530	1078
334	20230713	131400	205885400	5530	5530	5530	5530	47
335	20230713	131300	205625490	5530	5530	5530	5530	24
336	20230713	131200	205492770	5540	5540	5540	5540	57
337	20230713	131100	205176990	5540	5540	5540	5540	43
338	20230713	131000	204938770	5530	5530	5540	5530	42
339	20230713	130900	204706410	5530	5540	5540	5530	1029
340	20230713	130800	199010360	5540	5550	5550	5540	50
341	20230713	130700	198733100	5550	5550	5550	5550	24
342	20230713	130600	198599900	5550	5540	5550	5540	73
343	20230713	130500	198194900	5540	5550	5550	5540	67
344	20230713	130400	197823690	5540	5540	5540	5540	19
345	20230713	130300	197718430	5540	5540	5540	5540	62
346	20230713	130200	197374950	5540	5540	5540	5540	40
347	20230713	130100	197153350	5540	5540	5540	5540	30
348	20230713	130000	196987150	5540	5540	5540	5540	60
349	20230713	125900	196654750	5540	5540	5540	5540	38
350	20230713	125800	196444230	5540	5540	5540	5540	28
351	20230713	125700	196289110	5540	5540	5540	5540	43
352	20230713	125600	196050890	5540	5540	5540	5540	18
353	20230713	125500	195951170	5540	5550	5550	5540	33
354	20230713	125400	195768290	5540	5540	5550	5540	83
355	20230713	125300	195308330	5540	5540	5540	5540	10
356	20230713	125200	195252930	5540	5540	5540	5540	26
357	20230713	125100	195108890	5540	5540	5540	5540	75
358	20230713	125000	194693390	5540	5540	5540	5540	0
359	20230713	124900	194693390	5540	5540	5540	5540	62
360	20230713	124800	194349910	5540	5540	5540	5540	31
361	20230713	124700	194178170	5540	5540	5540	5540	44
362	20230713	124600	193934410	5540	5540	5540	5540	3
363	20230713	124500	193917790	5540	5540	5540	5540	63
364	20230713	124400	193568770	5540	5560	5560	5540	3
365	20230713	124300	193552120	5540	5550	5550	5540	43
366	20230713	124200	193313760	5550	5540	5550	5540	75
367	20230713	124100	192898010	5550	5540	5550	5540	43
368	20230713	124000	192659370	5540	5550	5550	5540	43
369	20230713	123900	192420950	5550	5560	5560	5540	58
370	20230713	123800	192098880	5550	5550	5550	5550	0
371	20230713	123700	192098880	5550	5560	5560	5550	22
372	20230713	123600	191976620	5560	5550	5580	5550	294
373	20230713	123500	190341200	5550	5550	5550	5550	173
374	20230713	123400	189381050	5550	5550	5550	5550	26
375	20230713	123300	189236750	5550	5560	5560	5550	53
376	20230713	123200	188942580	5550	5550	5550	5550	39
377	20230713	123100	188726130	5550	5550	5550	5550	654
378	20230713	123000	185096430	5550	5550	5550	5550	24
379	20230713	122900	184963230	5550	5550	5550	5550	33
380	20230713	122800	184780080	5550	5550	5550	5550	41
381	20230713	122700	184552530	5550	5550	5550	5550	25
382	20230713	122600	184413780	5550	5550	5550	5550	40
383	20230713	122500	184191780	5550	5550	5560	5550	72
384	20230713	122400	183791880	5550	5560	5560	5550	20
385	20230713	122300	183680780	5550	5550	5550	5550	24
386	20230713	122200	183547580	5550	5550	5560	5550	80
387	20230713	122100	183103530	5550	5560	5560	5550	27
388	20230713	122000	182953540	5550	5550	5550	5550	58
389	20230713	121900	182631640	5550	5550	5550	5550	12
390	20230713	121800	182565040	5550	5550	5550	5550	59
391	20230713	121700	182237590	5550	5560	5560	5550	28
392	20230713	121600	182082150	5550	5550	5560	5550	43
393	20230713	121500	181843320	5550	5550	5550	5550	56
394	20230713	121400	181532520	5550	5550	5550	5550	44
395	20230713	121300	181288320	5550	5550	5550	5550	18
396	20230713	121200	181188420	5550	5560	5560	5550	66
397	20230713	121100	180821680	5560	5560	5560	5560	31
398	20230713	121000	180649320	5560	5560	5560	5560	38
399	20230713	120900	180438040	5570	5560	5570	5560	9
400	20230713	120800	180387990	5560	5590	5590	5560	46
401	20230713	120700	180132200	5570	5570	5580	5570	25
402	20230713	120600	179992880	5570	5560	5570	5560	101
403	20230713	120500	179430500	5560	5560	5560	5560	300
404	20230713	120400	177762500	5560	5560	5560	5560	17
405	20230713	120300	177667980	5560	5560	5560	5560	10
406	20230713	120200	177612380	5560	5560	5560	5560	68
407	20230713	120100	177234300	5560	5560	5560	5560	35
408	20230713	120000	177039700	5560	5560	5560	5560	0
409	20230713	115900	177039700	5560	5570	5570	5560	52
410	20230713	115800	176750560	5570	5570	5600	5570	72
411	20230713	115700	176349210	5590	5590	5590	5590	0
412	20230713	115600	176349210	5590	5560	5590	5560	304
413	20230713	115500	174653820	5560	5560	5560	5560	54
414	20230713	115400	174353580	5560	5560	5560	5560	29
415	20230713	115300	174192340	5560	5560	5560	5560	51
416	20230713	115200	173908780	5570	5570	5580	5560	47
417	20230713	115100	173647230	5560	5560	5560	5560	13
418	20230713	115000	173574950	5570	5560	5570	5560	47
419	20230713	114900	173313590	5570	5570	5570	5560	346
420	20230713	114800	171386400	5570	5570	5570	5570	60
421	20230713	114700	171052200	5570	5570	5570	5570	13
422	20230713	114600	170979790	5570	5570	5590	5570	343
423	20230713	114500	169068630	5570	5570	5570	5570	75
424	20230713	114400	168650880	5570	5570	5570	5570	24
425	20230713	114300	168517200	5570	5570	5570	5570	32
426	20230713	114200	168338960	5570	5570	5570	5570	26
427	20230713	114100	168194140	5580	5580	5580	5580	260
428	20230713	114000	166743340	5580	5580	5580	5580	41
429	20230713	113900	166514560	5580	5580	5580	5580	9
430	20230713	113800	166464340	5580	5580	5580	5580	72
431	20230713	113700	166062580	5580	5580	5580	5580	25
432	20230713	113600	165923080	5580	5580	5580	5580	23
433	20230713	113500	165794740	5590	5580	5590	5580	89
434	20230713	113400	165297620	5580	5580	5580	5580	67
435	20230713	113300	164923760	5580	5580	5580	5580	0
436	20230713	113200	164923760	5580	5580	5580	5580	51
437	20230713	113100	164639180	5580	5580	5580	5580	61
438	20230713	113000	164298800	5580	5580	5580	5580	11
439	20230713	112900	164237420	5580	5580	5580	5580	42
440	20230713	112800	164003060	5580	5580	5580	5580	75
441	20230713	112700	163584560	5580	5580	5580	5580	18
442	20230713	112600	163484120	5590	5580	5590	5580	42
443	20230713	112500	163249710	5580	5580	5580	5580	71
444	20230713	112400	162853530	5580	5580	5580	5580	24
445	20230713	112300	162719610	5580	5580	5580	5580	45
446	20230713	112200	162468510	5580	5580	5580	5580	33
447	20230713	112100	162284370	5580	5580	5580	5580	26
448	20230713	112000	162139290	5580	5580	5580	5580	50
449	20230713	111900	161860290	5580	5580	5580	5580	24
450	20230713	111800	161726370	5580	5580	5580	5580	44
451	20230713	111700	161480850	5580	5580	5580	5580	34
452	20230713	111600	161291130	5590	5580	5590	5580	36
453	20230713	111500	161090220	5580	5580	5580	5580	33
454	20230713	111400	160906080	5590	5590	5600	5590	1078
455	20230713	111300	154879580	5590	5600	5600	5590	868
456	20230713	111200	150019180	5600	5600	5600	5600	0
457	20230713	111100	150019180	5600	5600	5600	5600	79
458	20230713	111000	149576780	5600	5600	5600	5600	24
459	20230713	110900	149442380	5600	5610	5610	5600	112
460	20230713	110800	148815050	5600	5600	5600	5600	32
461	20230713	110700	148635850	5610	5610	5610	5610	227
462	20230713	110600	147362380	5610	5620	5620	5610	14
463	20230713	110500	147283740	5620	5610	5620	5610	37
464	20230713	110400	147076070	5630	5600	5630	5600	295
465	20230713	110300	145418870	5610	5600	5610	5600	64
466	20230713	110200	145060170	5600	5600	5600	5600	19
467	20230713	110100	144953770	5600	5600	5600	5600	39
468	20230713	110000	144735370	5620	5600	5620	5600	36
469	20230713	105900	144533630	5600	5600	5600	5600	17
470	20230713	105800	144438430	5610	5600	5610	5590	58
471	20230713	105700	144113870	5590	5590	5590	5590	44
472	20230713	105600	143867910	5590	5600	5600	5590	15
473	20230713	105500	143784030	5590	5600	5600	5590	313
474	20230713	105400	142031400	5600	5600	5600	5600	24
475	20230713	105300	141897000	5610	5610	5610	5610	110
476	20230713	105200	141279900	5610	5610	5620	5610	25
477	20230713	105100	141139640	5610	5610	5610	5610	72
478	20230713	105000	140735720	5610	5610	5610	5610	28
479	20230713	104900	140578640	5610	5610	5610	5610	10
480	20230713	104800	140522540	5610	5610	5610	5610	66
481	20230713	104700	140152280	5610	5610	5610	5610	6
482	20230713	104600	140118620	5610	5620	5620	5610	38
483	20230713	104500	139905090	5640	5640	5640	5640	1160
484	20230713	104400	133362690	5640	5640	5650	5640	65
485	20230713	104300	132996080	5640	5610	5640	5610	1719
486	20230713	104200	123302270	5610	5610	5610	5610	48
487	20230713	104100	123032990	5610	5600	5640	5600	3044
488	20230713	104000	105898420	5580	5590	5590	5580	17
489	20230713	103900	105803410	5590	5600	5600	5590	30
490	20230713	103800	105635660	5610	5590	5610	5590	573
491	20230713	103700	102428170	5590	5580	5600	5580	707
492	20230713	103600	98469320	5590	5590	5590	5590	59
493	20230713	103500	98139510	5590	5590	5590	5590	31
494	20230713	103400	97966220	5580	5580	5600	5580	146
495	20230713	103300	97150300	5590	5590	5600	5590	44
496	20230713	103200	96904170	5590	5590	5590	5590	32
497	20230713	103100	96725290	5580	5580	5580	5580	26
498	20230713	103000	96580210	5590	5590	5590	5580	94
499	20230713	102900	96054950	5590	5590	5590	5590	0
500	20230713	102800	96054950	5590	5580	5590	5580	53
501	20230713	102700	95758950	5590	5590	5590	5590	51
502	20230713	102600	95473860	5580	5590	5590	5580	44
503	20230713	102500	95228150	5590	5590	5590	5590	25
504	20230713	102400	95088400	5580	5580	5580	5580	44
505	20230713	102300	94842880	5580	5590	5590	5580	467
506	20230713	102200	92232640	5590	5590	5590	5590	0
507	20230713	102100	92232640	5590	5600	5600	5590	132
508	20230713	102000	91494260	5600	5600	5600	5600	0
509	20230713	101900	91494260	5600	5600	5600	5600	0
510	20230713	101800	91494260	5600	5600	5600	5600	1
511	20230713	101700	91488660	5600	5600	5600	5600	20
512	20230713	101600	91376660	5600	5600	5600	5600	0
513	20230713	101500	91376660	5600	5600	5600	5600	0
514	20230713	101400	91376660	5600	5600	5600	5600	0
515	20230713	101300	91376660	5600	5600	5600	5600	50
516	20230713	101200	91096660	5600	5600	5600	5600	0
517	20230713	101100	91096660	5600	5600	5600	5600	0
518	20230713	101000	91096660	5600	5600	5600	5600	0
519	20230713	100900	91096660	5600	5600	5600	5600	0
520	20230713	100800	91096660	5600	5600	5600	5600	0
521	20230713	100700	91096660	5600	5600	5600	5600	83
522	20230713	100600	90631860	5600	5600	5600	5600	357
523	20230713	100500	88632660	5600	5600	5600	5600	20
524	20230713	100400	88520660	5600	5600	5600	5600	0
525	20230713	100300	88520660	5600	5600	5600	5600	0
526	20230713	100200	88520660	5600	5600	5600	5600	0
527	20230713	100100	88520660	5600	5600	5600	5600	0
528	20230713	100000	88520660	5600	5600	5600	5600	0
529	20230713	095900	88520660	5600	5600	5600	5600	0
530	20230713	095800	88520660	5600	5600	5600	5600	0
531	20230713	095700	88520660	5600	5600	5600	5600	0
532	20230713	095600	88520660	5600	5600	5600	5600	0
533	20230713	095500	88520660	5600	5600	5600	5600	2
534	20230713	095400	88509460	5580	5580	5580	5580	0
535	20230713	095300	88509460	5580	5580	5580	5580	0
536	20230713	095200	88509460	5580	5580	5580	5580	1380
537	20230713	095100	80809060	5590	5590	5590	5590	220
538	20230713	095000	79579260	5590	5590	5590	5590	0
539	20230713	094900	79579260	5590	5590	5590	5590	0
540	20230713	094800	79579260	5590	5590	5590	5590	70
541	20230713	094700	79187960	5590	5590	5590	5590	1
542	20230713	094600	79182370	5600	5600	5600	5600	413
543	20230713	094500	76869570	5610	5610	5610	5610	547
544	20230713	094400	73800900	5610	5610	5610	5610	10
545	20230713	094300	73744800	5610	5610	5610	5610	0
546	20230713	094200	73744800	5610	5610	5610	5610	0
547	20230713	094100	73744800	5610	5600	5610	5600	2172
548	20230713	094000	61574080	5590	5620	5620	5590	4458
549	20230713	093900	36583550	5630	5630	5630	5630	0
550	20230713	093800	36583550	5630	5630	5630	5630	0
551	20230713	093700	36583550	5630	5630	5630	5630	284
552	20230713	093600	34984630	5620	5620	5620	5620	0
553	20230713	093500	34984630	5620	5590	5620	5590	1049
554	20230713	093400	29103910	5590	5590	5590	5590	81
555	20230713	093300	28651120	5590	5590	5590	5590	88
556	20230713	093200	28159200	5590	5590	5590	5590	10
557	20230713	093100	28103300	5580	5580	5580	5580	8
558	20230713	093000	28058660	5580	5580	5580	5580	0
559	20230713	092900	28058660	5580	5580	5580	5580	0
560	20230713	092800	28058660	5580	5580	5580	5580	1100
561	20230713	092700	21920660	5590	5590	5590	5590	480
562	20230713	092600	19237460	5590	5590	5590	5590	10
563	20230713	092500	19181560	5580	5580	5580	5580	10
564	20230713	092400	19125760	5580	5580	5580	5580	0
565	20230713	092300	19125760	5580	5580	5580	5580	0
566	20230713	092200	19125760	5580	5580	5580	5580	0
567	20230713	092100	19125760	5580	5580	5580	5580	0
568	20230713	092000	19125760	5580	5580	5580	5580	0
569	20230713	091900	19125760	5580	5580	5580	5580	0
570	20230713	091800	19125760	5580	5580	5580	5580	0
571	20230713	091700	19125760	5580	5580	5580	5580	0
572	20230713	091600	19125760	5580	5590	5590	5580	301
573	20230713	091500	17446170	5590	5590	5590	5590	0
574	20230713	091400	17446170	5590	5590	5590	5590	455
575	20230713	091300	14902720	5600	5600	5600	5600	0
576	20230713	091200	14902720	5600	5600	5600	5600	10
577	20230713	091100	14846720	5590	5590	5590	5590	0
578	20230713	091000	14846720	5590	5580	5590	5580	473
579	20230713	090900	12202950	5570	5580	5580	5570	100
580	20230713	090800	11645250	5580	5580	5580	5580	193
581	20230713	090700	10568310	5580	5580	5580	5580	0
582	20230713	090600	10568310	5580	5580	5580	5580	0
583	20230713	090500	10568310	5580	5580	5580	5580	0
584	20230713	090400	10568310	5580	5580	5580	5580	0
585	20230713	090300	10568310	5580	5580	5580	5580	0
586	20230713	090200	10568310	5580	5570	5580	5570	900
587	20230713	090100	5546330	5540	5560	5560	5520	909
588	20230713	090000	507750	5560	5580	5580	5560	91