KissMeData/175140/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201600	307059480	9870	9870	9870	9870	564
3	20230713	201500	307059480	9870	9870	9870	9870	0
4	20230713	201400	307059480	9870	9870	9870	9870	0
5	20230713	201300	307059480	9870	9870	9870	9870	0
6	20230713	201200	307059480	9870	9870	9870	9870	0
7	20230713	201100	307059480	9870	9870	9870	9870	0
8	20230713	201000	307059480	9870	9870	9870	9870	0
9	20230713	200900	307059480	9870	9870	9870	9870	0
10	20230713	200800	307059480	9870	9870	9870	9870	0
11	20230713	200700	307059480	9870	9870	9870	9870	0
12	20230713	200600	307059480	9870	9870	9870	9870	0
13	20230713	200500	307059480	9870	9870	9870	9870	0
14	20230713	200400	307059480	9870	9870	9870	9870	0
15	20230713	200300	307059480	9870	9870	9870	9870	0
16	20230713	200200	307059480	9870	9870	9870	9870	0
17	20230713	200100	307059480	9870	9870	9870	9870	0
18	20230713	200000	307059480	9870	9870	9870	9870	0
19	20230713	195900	307059480	9870	9870	9870	9870	0
20	20230713	195800	307059480	9870	9870	9870	9870	0
21	20230713	195700	307059480	9870	9870	9870	9870	0
22	20230713	195600	307059480	9870	9870	9870	9870	0
23	20230713	195500	307059480	9870	9870	9870	9870	0
24	20230713	195400	307059480	9870	9870	9870	9870	0
25	20230713	195300	307059480	9870	9870	9870	9870	0
26	20230713	195200	307059480	9870	9870	9870	9870	0
27	20230713	195100	307059480	9870	9870	9870	9870	0
28	20230713	195000	307059480	9870	9870	9870	9870	0
29	20230713	194900	307059480	9870	9870	9870	9870	0
30	20230713	194800	307059480	9870	9870	9870	9870	0
31	20230713	194700	307059480	9870	9870	9870	9870	0
32	20230713	194600	307059480	9870	9870	9870	9870	564
33	20230713	194500	307059480	9870	9870	9870	9870	0
34	20230713	194400	307059480	9870	9870	9870	9870	0
35	20230713	194300	307059480	9870	9870	9870	9870	0
36	20230713	194200	307059480	9870	9870	9870	9870	0
37	20230713	194100	307059480	9870	9870	9870	9870	0
38	20230713	194000	307059480	9870	9870	9870	9870	0
39	20230713	193900	307059480	9870	9870	9870	9870	0
40	20230713	193800	307059480	9870	9870	9870	9870	0
41	20230713	193700	307059480	9870	9870	9870	9870	0
42	20230713	193600	307059480	9870	9870	9870	9870	0
43	20230713	193500	307059480	9870	9870	9870	9870	0
44	20230713	193400	307059480	9870	9870	9870	9870	0
45	20230713	193300	307059480	9870	9870	9870	9870	0
46	20230713	193200	307059480	9870	9870	9870	9870	0
47	20230713	193100	307059480	9870	9870	9870	9870	0
48	20230713	193000	307059480	9870	9870	9870	9870	0
49	20230713	192900	307059480	9870	9870	9870	9870	0
50	20230713	192800	307059480	9870	9870	9870	9870	0
51	20230713	192700	307059480	9870	9870	9870	9870	0
52	20230713	192600	307059480	9870	9870	9870	9870	0
53	20230713	192500	307059480	9870	9870	9870	9870	0
54	20230713	192400	307059480	9870	9870	9870	9870	0
55	20230713	192300	307059480	9870	9870	9870	9870	0
56	20230713	192200	307059480	9870	9870	9870	9870	0
57	20230713	192100	307059480	9870	9870	9870	9870	0
58	20230713	192000	307059480	9870	9870	9870	9870	0
59	20230713	191900	307059480	9870	9870	9870	9870	0
60	20230713	191800	307059480	9870	9870	9870	9870	0
61	20230713	191700	307059480	9870	9870	9870	9870	0
62	20230713	191600	307059480	9870	9870	9870	9870	564
63	20230713	191500	307059480	9870	9870	9870	9870	0
64	20230713	191400	307059480	9870	9870	9870	9870	0
65	20230713	191300	307059480	9870	9870	9870	9870	0
66	20230713	191200	307059480	9870	9870	9870	9870	0
67	20230713	191100	307059480	9870	9870	9870	9870	0
68	20230713	191000	307059480	9870	9870	9870	9870	0
69	20230713	190900	307059480	9870	9870	9870	9870	0
70	20230713	190800	307059480	9870	9870	9870	9870	0
71	20230713	190700	307059480	9870	9870	9870	9870	0
72	20230713	190600	307059480	9870	9870	9870	9870	0
73	20230713	190500	307059480	9870	9870	9870	9870	0
74	20230713	190400	307059480	9870	9870	9870	9870	0
75	20230713	190300	307059480	9870	9870	9870	9870	0
76	20230713	190200	307059480	9870	9870	9870	9870	0
77	20230713	190100	307059480	9870	9870	9870	9870	0
78	20230713	190000	307059480	9870	9870	9870	9870	0
79	20230713	185900	307059480	9870	9870	9870	9870	0
80	20230713	185800	307059480	9870	9870	9870	9870	0
81	20230713	185700	307059480	9870	9870	9870	9870	0
82	20230713	185600	307059480	9870	9870	9870	9870	0
83	20230713	185500	307059480	9870	9870	9870	9870	0
84	20230713	185400	307059480	9870	9870	9870	9870	0
85	20230713	185300	307059480	9870	9870	9870	9870	0
86	20230713	185200	307059480	9870	9870	9870	9870	0
87	20230713	185100	307059480	9870	9870	9870	9870	0
88	20230713	185000	307059480	9870	9870	9870	9870	0
89	20230713	184900	307059480	9870	9870	9870	9870	0
90	20230713	184800	307059480	9870	9870	9870	9870	0
91	20230713	184700	307059480	9870	9870	9870	9870	0
92	20230713	184600	307059480	9870	9870	9870	9870	564
93	20230713	184500	307059480	9870	9870	9870	9870	0
94	20230713	184400	307059480	9870	9870	9870	9870	0
95	20230713	184300	307059480	9870	9870	9870	9870	0
96	20230713	184200	307059480	9870	9870	9870	9870	0
97	20230713	184100	307059480	9870	9870	9870	9870	0
98	20230713	184000	307059480	9870	9870	9870	9870	0
99	20230713	183900	307059480	9870	9870	9870	9870	0
100	20230713	183800	307059480	9870	9870	9870	9870	0
101	20230713	183700	307059480	9870	9870	9870	9870	0
102	20230713	183600	307059480	9870	9870	9870	9870	0
103	20230713	183500	307059480	9870	9870	9870	9870	0
104	20230713	183400	307059480	9870	9870	9870	9870	0
105	20230713	183300	307059480	9870	9870	9870	9870	0
106	20230713	183200	307059480	9870	9870	9870	9870	0
107	20230713	183100	307059480	9870	9870	9870	9870	0
108	20230713	183000	307059480	9870	9870	9870	9870	0
109	20230713	182900	307059480	9870	9870	9870	9870	0
110	20230713	182800	307059480	9870	9870	9870	9870	0
111	20230713	182700	307059480	9870	9870	9870	9870	0
112	20230713	182600	307059480	9870	9870	9870	9870	0
113	20230713	182500	307059480	9870	9870	9870	9870	0
114	20230713	182400	307059480	9870	9870	9870	9870	0
115	20230713	182300	307059480	9870	9870	9870	9870	0
116	20230713	182200	307059480	9870	9870	9870	9870	0
117	20230713	182100	307059480	9870	9870	9870	9870	0
118	20230713	182000	307059480	9870	9870	9870	9870	0
119	20230713	181900	307059480	9870	9870	9870	9870	0
120	20230713	181800	307059480	9870	9870	9870	9870	0
121	20230713	181700	307059480	9870	9870	9870	9870	0
122	20230713	181600	307059480	9870	9870	9870	9870	564
123	20230713	181500	307059480	9870	9870	9870	9870	0
124	20230713	181400	307059480	9870	9870	9870	9870	0
125	20230713	181300	307059480	9870	9870	9870	9870	0
126	20230713	181200	307059480	9870	9870	9870	9870	0
127	20230713	181100	307059480	9870	9870	9870	9870	0
128	20230713	181000	307059480	9870	9870	9870	9870	0
129	20230713	180900	307059480	9870	9870	9870	9870	0
130	20230713	180800	307059480	9870	9870	9870	9870	0
131	20230713	180700	307059480	9870	9870	9870	9870	0
132	20230713	180600	307059480	9870	9870	9870	9870	0
133	20230713	180500	307059480	9870	9870	9870	9870	0
134	20230713	180400	307059480	9870	9870	9870	9870	0
135	20230713	180300	307059480	9870	9870	9870	9870	0
136	20230713	180200	307059480	9870	9870	9870	9870	0
137	20230713	180100	307059480	9870	9870	9870	9870	0
138	20230713	180000	307059480	9870	9870	9870	9870	0
139	20230713	175900	307059480	9870	9870	9870	9870	0
140	20230713	175800	307059480	9870	9870	9870	9870	0
141	20230713	175700	307059480	9870	9870	9870	9870	0
142	20230713	175600	307059480	9870	9870	9870	9870	0
143	20230713	175500	307059480	9870	9870	9870	9870	0
144	20230713	175400	307059480	9870	9870	9870	9870	0
145	20230713	175300	307059480	9870	9870	9870	9870	0
146	20230713	175200	307059480	9870	9870	9870	9870	0
147	20230713	175100	307059480	9870	9870	9870	9870	0
148	20230713	175000	307059480	9870	9870	9870	9870	0
149	20230713	174900	307059480	9870	9870	9870	9870	0
150	20230713	174800	307059480	9870	9870	9870	9870	0
151	20230713	174700	307059480	9870	9870	9870	9870	0
152	20230713	174600	307059480	9870	9870	9870	9870	564
153	20230713	174500	307059480	9870	9870	9870	9870	0
154	20230713	174400	307059480	9870	9870	9870	9870	0
155	20230713	174300	307059480	9870	9870	9870	9870	0
156	20230713	174200	307059480	9870	9870	9870	9870	0
157	20230713	174100	307059480	9870	9870	9870	9870	0
158	20230713	174000	307059480	9870	9870	9870	9870	0
159	20230713	173900	307059480	9870	9870	9870	9870	0
160	20230713	173800	307059480	9870	9870	9870	9870	0
161	20230713	173700	307059480	9870	9870	9870	9870	0
162	20230713	173600	307059480	9870	9870	9870	9870	0
163	20230713	173500	307059480	9870	9870	9870	9870	0
164	20230713	173400	307059480	9870	9870	9870	9870	0
165	20230713	173300	307059480	9870	9870	9870	9870	0
166	20230713	173200	307059480	9870	9870	9870	9870	0
167	20230713	173100	307059480	9870	9870	9870	9870	0
168	20230713	173000	307059480	9870	9870	9870	9870	0
169	20230713	172900	307059480	9870	9870	9870	9870	0
170	20230713	172800	307059480	9870	9870	9870	9870	0
171	20230713	172700	307059480	9870	9870	9870	9870	0
172	20230713	172600	307059480	9870	9870	9870	9870	0
173	20230713	172500	307059480	9870	9870	9870	9870	0
174	20230713	172400	307059480	9870	9870	9870	9870	0
175	20230713	172300	307059480	9870	9870	9870	9870	0
176	20230713	172200	307059480	9870	9870	9870	9870	0
177	20230713	172100	307059480	9870	9870	9870	9870	0
178	20230713	172000	307059480	9870	9870	9870	9870	0
179	20230713	171900	307059480	9870	9870	9870	9870	0
180	20230713	171800	307059480	9870	9870	9870	9870	0
181	20230713	171700	307059480	9870	9870	9870	9870	0
182	20230713	171600	307059480	9870	9870	9870	9870	564
183	20230713	171500	307059480	9870	9870	9870	9870	0
184	20230713	171400	307059480	9870	9870	9870	9870	0
185	20230713	171300	307059480	9870	9870	9870	9870	0
186	20230713	171200	307059480	9870	9870	9870	9870	0
187	20230713	171100	307059480	9870	9870	9870	9870	0
188	20230713	171000	307059480	9870	9870	9870	9870	0
189	20230713	170900	307059480	9870	9870	9870	9870	0
190	20230713	170800	307059480	9870	9870	9870	9870	0
191	20230713	170700	307059480	9870	9870	9870	9870	0
192	20230713	170600	307059480	9870	9870	9870	9870	0
193	20230713	170500	307059480	9870	9870	9870	9870	0
194	20230713	170400	307059480	9870	9870	9870	9870	0
195	20230713	170300	307059480	9870	9870	9870	9870	0
196	20230713	170200	307059480	9870	9870	9870	9870	0
197	20230713	170100	307059480	9870	9870	9870	9870	0
198	20230713	170000	307059480	9870	9870	9870	9870	0
199	20230713	165900	307059480	9870	9870	9870	9870	0
200	20230713	165800	307059480	9870	9870	9870	9870	0
201	20230713	165700	307059480	9870	9870	9870	9870	0
202	20230713	165600	307059480	9870	9870	9870	9870	0
203	20230713	165500	307059480	9870	9870	9870	9870	0
204	20230713	165400	307059480	9870	9870	9870	9870	0
205	20230713	165300	307059480	9870	9870	9870	9870	0
206	20230713	165200	307059480	9870	9870	9870	9870	0
207	20230713	165100	307059480	9870	9870	9870	9870	0
208	20230713	165000	307059480	9870	9870	9870	9870	0
209	20230713	164900	307059480	9870	9870	9870	9870	0
210	20230713	164800	307059480	9870	9870	9870	9870	0
211	20230713	164700	307059480	9870	9870	9870	9870	0
212	20230713	164600	307059480	9870	9870	9870	9870	564
213	20230713	164500	307059480	9870	9870	9870	9870	0
214	20230713	164400	307059480	9870	9870	9870	9870	0
215	20230713	164300	307059480	9870	9870	9870	9870	0
216	20230713	164200	307059480	9870	9870	9870	9870	0
217	20230713	164100	307059480	9870	9870	9870	9870	0
218	20230713	164000	307059480	9870	9870	9870	9870	0
219	20230713	163900	307059480	9870	9870	9870	9870	0
220	20230713	163800	307059480	9870	9870	9870	9870	0
221	20230713	163700	307059480	9870	9870	9870	9870	0
222	20230713	163600	307059480	9870	9870	9870	9870	0
223	20230713	163500	307059480	9870	9870	9870	9870	0
224	20230713	163400	307059480	9870	9870	9870	9870	0
225	20230713	163300	307059480	9870	9870	9870	9870	0
226	20230713	163200	307059480	9870	9870	9870	9870	0
227	20230713	163100	307059480	9870	9870	9870	9870	0
228	20230713	163000	307059480	9870	9870	9870	9870	0
229	20230713	162900	307059480	9870	9870	9870	9870	0
230	20230713	162800	307059480	9870	9870	9870	9870	0
231	20230713	162700	307059480	9870	9870	9870	9870	0
232	20230713	162600	307059480	9870	9870	9870	9870	0
233	20230713	162500	307059480	9870	9870	9870	9870	0
234	20230713	162400	307059480	9870	9870	9870	9870	0
235	20230713	162300	307059480	9870	9870	9870	9870	0
236	20230713	162200	307059480	9870	9870	9870	9870	0
237	20230713	162100	307059480	9870	9870	9870	9870	0
238	20230713	162000	307059480	9870	9870	9870	9870	0
239	20230713	161900	307059480	9870	9870	9870	9870	0
240	20230713	161800	307059480	9870	9870	9870	9870	0
241	20230713	161700	307059480	9870	9870	9870	9870	0
242	20230713	161600	307059480	9870	9870	9870	9870	564
243	20230713	161500	307059480	9870	9870	9870	9870	0
244	20230713	161400	307059480	9870	9870	9870	9870	0
245	20230713	161300	307059480	9870	9870	9870	9870	0
246	20230713	161200	307059480	9870	9870	9870	9870	0
247	20230713	161100	307059480	9870	9870	9870	9870	0
248	20230713	161000	307059480	9870	9870	9870	9870	0
249	20230713	160900	307059480	9870	9870	9870	9870	0
250	20230713	160800	307059480	9870	9870	9870	9870	0
251	20230713	160700	307059480	9870	9870	9870	9870	0
252	20230713	160600	307059480	9870	9870	9870	9870	0
253	20230713	160500	307059480	9870	9870	9870	9870	0
254	20230713	160400	307059480	9870	9870	9870	9870	0
255	20230713	160300	307059480	9870	9870	9870	9870	0
256	20230713	160200	307059480	9870	9870	9870	9870	0
257	20230713	160100	307059480	9870	9870	9870	9870	0
258	20230713	160000	307059480	9870	9870	9870	9870	0
259	20230713	155900	307059480	9870	9870	9870	9870	0
260	20230713	155800	307059480	9870	9870	9870	9870	0
261	20230713	155700	307059480	9870	9870	9870	9870	0
262	20230713	155600	307059480	9870	9870	9870	9870	0
263	20230713	155500	307059480	9870	9870	9870	9870	0
264	20230713	155400	307059480	9870	9870	9870	9870	0
265	20230713	155300	307059480	9870	9870	9870	9870	0
266	20230713	155200	307059480	9870	9870	9870	9870	0
267	20230713	155100	307059480	9870	9870	9870	9870	0
268	20230713	155000	307059480	9870	9870	9870	9870	0
269	20230713	154900	307059480	9870	9870	9870	9870	0
270	20230713	154800	307059480	9870	9870	9870	9870	0
271	20230713	154700	307059480	9870	9870	9870	9870	0
272	20230713	154600	307059480	9870	9870	9870	9870	564
273	20230713	154500	307059480	9870	9870	9870	9870	0
274	20230713	154400	307059480	9870	9870	9870	9870	0
275	20230713	154300	307059480	9870	9870	9870	9870	0
276	20230713	154200	307059480	9870	9870	9870	9870	0
277	20230713	154100	307059480	9870	9870	9870	9870	0
278	20230713	154000	307059480	9870	9870	9870	9870	0
279	20230713	153900	307059480	9870	9870	9870	9870	0
280	20230713	153800	307059480	9870	9870	9870	9870	0
281	20230713	153700	307059480	9870	9870	9870	9870	0
282	20230713	153600	307059480	9870	9870	9870	9870	0
283	20230713	153500	307059480	9870	9870	9870	9870	0
284	20230713	153400	307059480	9870	9870	9870	9870	0
285	20230713	153300	307059480	9870	9870	9870	9870	0
286	20230713	153200	307059480	9870	9870	9870	9870	0
287	20230713	153100	307059480	9870	9870	9870	9870	0
288	20230713	153000	307059480	9870	9870	9870	9870	564
289	20230713	152900	301492800	9870	9870	9870	9870	0
290	20230713	152800	301492800	9870	9870	9870	9870	0
291	20230713	152700	301492800	9870	9870	9870	9870	0
292	20230713	152600	301492800	9870	9870	9870	9870	0
293	20230713	152500	301492800	9870	9870	9870	9870	0
294	20230713	152400	301492800	9870	9870	9870	9870	0
295	20230713	152300	301492800	9870	9870	9870	9870	0
296	20230713	152200	301492800	9870	9870	9870	9870	0
297	20230713	152100	301492800	9870	9870	9870	9870	0
298	20230713	152000	301492800	9870	9870	9870	9870	0
299	20230713	151900	301492800	9870	9870	9870	9870	0
300	20230713	151800	301492800	9870	9870	9870	9870	1
301	20230713	151700	301482930	9820	9830	9840	9820	124
302	20230713	151600	300264950	9820	9820	9820	9820	0
303	20230713	151500	300264950	9820	9810	9820	9810	161
304	20230713	151400	298684210	9800	9800	9800	9800	34
305	20230713	151300	298351010	9800	9800	9800	9800	5
306	20230713	151200	298302010	9800	9800	9800	9800	1
307	20230713	151100	298292210	9810	9810	9810	9810	49
308	20230713	151000	297811520	9810	9810	9810	9810	25
309	20230713	150900	297566270	9810	9810	9810	9810	8
310	20230713	150800	297487790	9800	9820	9820	9800	102
311	20230713	150700	296487610	9820	9850	9850	9820	118
312	20230713	150600	295328400	9870	9870	9870	9870	0
313	20230713	150500	295328400	9870	9870	9870	9870	0
314	20230713	150400	295328400	9870	9870	9870	9870	0
315	20230713	150300	295328400	9870	9870	9870	9870	0
316	20230713	150200	295328400	9870	9870	9870	9870	0
317	20230713	150100	295328400	9870	9870	9870	9870	0
318	20230713	150000	295328400	9870	9870	9870	9870	0
319	20230713	145900	295328400	9870	9870	9870	9870	0
320	20230713	145800	295328400	9870	9870	9870	9870	0
321	20230713	145700	295328400	9870	9860	9870	9860	190
322	20230713	145600	293454310	9850	9850	9850	9850	0
323	20230713	145500	293454310	9850	9850	9850	9850	965
324	20230713	145400	283949060	9860	9860	9860	9860	0
325	20230713	145300	283949060	9860	9860	9860	9860	0
326	20230713	145200	283949060	9860	9860	9860	9860	0
327	20230713	145100	283949060	9860	9860	9860	9860	0
328	20230713	145000	283949060	9860	9870	9870	9860	566
329	20230713	144900	278367650	9890	9890	9890	9890	0
330	20230713	144800	278367650	9890	9890	9890	9890	0
331	20230713	144700	278367650	9890	9890	9890	9890	0
332	20230713	144600	278367650	9890	9890	9890	9890	0
333	20230713	144500	278367650	9890	9890	9890	9890	0
334	20230713	144400	278367650	9890	9890	9890	9890	0
335	20230713	144300	278367650	9890	9890	9890	9890	2
336	20230713	144200	278347870	9820	9880	9880	9820	159
337	20230713	144100	276785830	9880	9850	9880	9850	19
338	20230713	144000	276598650	9850	9850	9850	9850	0
339	20230713	143900	276598650	9850	9840	9850	9840	6
340	20230713	143800	276539600	9840	9840	9840	9840	0
341	20230713	143700	276539600	9840	9840	9840	9840	30
342	20230713	143600	276244400	9840	9840	9840	9840	100
343	20230713	143500	275260400	9840	9840	9840	9840	0
344	20230713	143400	275260400	9840	9840	9840	9840	0
345	20230713	143300	275260400	9840	9840	9840	9840	0
346	20230713	143200	275260400	9840	9840	9840	9840	1
347	20230713	143100	275250560	9780	9800	9800	9780	600
348	20230713	143000	269372940	9840	9840	9840	9840	0
349	20230713	142900	269372940	9840	9840	9840	9840	0
350	20230713	142800	269372940	9840	9840	9840	9840	1
351	20230713	142700	269363100	9800	9800	9800	9800	0
352	20230713	142600	269363100	9800	9800	9800	9800	0
353	20230713	142500	269363100	9800	9800	9800	9800	0
354	20230713	142400	269363100	9800	9800	9800	9800	0
355	20230713	142300	269363100	9800	9850	9850	9800	937
356	20230713	142200	260170660	9880	9880	9880	9880	0
357	20230713	142100	260170660	9880	9880	9880	9880	0
358	20230713	142000	260170660	9880	9880	9880	9880	2
359	20230713	141900	260150900	9850	9850	9850	9850	0
360	20230713	141800	260150900	9850	9860	9860	9850	80
361	20230713	141700	259362880	9860	9860	9860	9860	0
362	20230713	141600	259362880	9860	9860	9860	9860	0
363	20230713	141500	259362880	9860	9860	9860	9860	0
364	20230713	141400	259362880	9860	9860	9860	9860	1
365	20230713	141300	259353020	9890	9890	9890	9890	0
366	20230713	141200	259353020	9890	9890	9890	9890	0
367	20230713	141100	259353020	9890	9890	9890	9890	0
368	20230713	141000	259353020	9890	9890	9890	9890	0
369	20230713	140900	259353020	9890	9890	9890	9890	208
370	20230713	140800	257295900	9890	9890	9890	9890	1814
371	20230713	140700	239355440	9890	9890	9890	9890	0
372	20230713	140600	239355440	9890	9890	9890	9890	0
373	20230713	140500	239355440	9890	9890	9890	9890	2
374	20230713	140400	239335660	9860	9860	9860	9860	0
375	20230713	140300	239335660	9860	9860	9860	9860	0
376	20230713	140200	239335660	9860	9860	9860	9860	34
377	20230713	140100	239000420	9870	9870	9870	9870	24
378	20230713	140000	238763540	9900	9900	9900	9900	0
379	20230713	135900	238763540	9900	9900	9900	9900	0
380	20230713	135800	238763540	9900	9900	9900	9900	0
381	20230713	135700	238763540	9900	9900	9900	9900	0
382	20230713	135600	238763540	9900	9900	9900	9900	0
383	20230713	135500	238763540	9900	9900	9900	9900	0
384	20230713	135400	238763540	9900	9900	9900	9900	0
385	20230713	135300	238763540	9900	9900	9900	9900	10
386	20230713	135200	238664540	9900	9900	9900	9900	590
387	20230713	135100	232823540	9900	9900	9900	9900	0
388	20230713	135000	232823540	9900	9900	9900	9900	0
389	20230713	134900	232823540	9900	9900	9900	9900	0
390	20230713	134800	232823540	9900	9900	9900	9900	0
391	20230713	134700	232823540	9900	9900	9900	9900	0
392	20230713	134600	232823540	9900	9900	9900	9900	0
393	20230713	134500	232823540	9900	9900	9900	9900	30
394	20230713	134400	232526540	9900	9900	9900	9900	0
395	20230713	134300	232526540	9900	9900	9900	9900	0
396	20230713	134200	232526540	9900	9900	9900	9900	0
397	20230713	134100	232526540	9900	9900	9900	9900	0
398	20230713	134000	232526540	9900	9900	9900	9900	19
399	20230713	133900	232338440	9900	9900	9900	9900	0
400	20230713	133800	232338440	9900	9900	9900	9900	5
401	20230713	133700	232288940	9900	9900	9900	9900	0
402	20230713	133600	232288940	9900	9900	9900	9900	0
403	20230713	133500	232288940	9900	9900	9900	9900	5
404	20230713	133400	232239440	9910	9910	9910	9910	0
405	20230713	133300	232239440	9910	9910	9910	9910	0
406	20230713	133200	232239440	9910	9910	9910	9910	2
407	20230713	133100	232219620	9910	9910	9910	9910	10
408	20230713	133000	232120520	9900	9900	9900	9900	12
409	20230713	132900	232001720	9900	9900	9900	9900	6
410	20230713	132800	231942320	9900	9900	9900	9900	6
411	20230713	132700	231882920	9900	9900	9900	9900	258
412	20230713	132600	229328720	9900	9900	9900	9900	0
413	20230713	132500	229328720	9900	9900	9900	9900	0
414	20230713	132400	229328720	9900	9900	9900	9900	0
415	20230713	132300	229328720	9900	9900	9900	9900	0
416	20230713	132200	229328720	9900	9900	9900	9900	50
417	20230713	132100	228833720	9900	9900	9900	9900	0
418	20230713	132000	228833720	9900	9900	9900	9900	0
419	20230713	131900	228833720	9900	9900	9900	9900	0
420	20230713	131800	228833720	9900	9900	9900	9900	0
421	20230713	131700	228833720	9900	9900	9900	9900	0
422	20230713	131600	228833720	9900	9900	9900	9900	6
423	20230713	131500	228774320	9900	9900	9900	9900	0
424	20230713	131400	228774320	9900	9900	9900	9900	6
425	20230713	131300	228714920	9910	9910	9910	9910	0
426	20230713	131200	228714920	9910	9910	9910	9910	20
427	20230713	131100	228516720	9910	9910	9910	9910	7
428	20230713	131000	228447350	9900	9900	9900	9900	7
429	20230713	130900	228378050	9910	9900	9910	9900	438
430	20230713	130800	224037530	9910	9900	9910	9900	122
431	20230713	130700	222829630	9890	9890	9900	9890	140
432	20230713	130600	221444930	9890	9890	9890	9890	0
433	20230713	130500	221444930	9890	9830	9890	9830	22
434	20230713	130400	221227470	9890	9890	9890	9890	59
435	20230713	130300	220643960	9890	9890	9890	9890	0
436	20230713	130200	220643960	9890	9890	9890	9890	0
437	20230713	130100	220643960	9890	9890	9890	9890	0
438	20230713	130000	220643960	9890	9890	9890	9890	50
439	20230713	125900	220149460	9890	9890	9890	9890	0
440	20230713	125800	220149460	9890	9890	9890	9890	30
441	20230713	125700	219852760	9900	9900	9900	9900	0
442	20230713	125600	219852760	9900	9900	9900	9900	0
443	20230713	125500	219852760	9900	9900	9900	9900	0
444	20230713	125400	219852760	9900	9900	9900	9900	0
445	20230713	125300	219852760	9900	9900	9900	9900	0
446	20230713	125200	219852760	9900	9900	9900	9900	0
447	20230713	125100	219852760	9900	9860	9900	9860	114
448	20230713	125000	218728580	9860	9860	9860	9860	0
449	20230713	124900	218728580	9860	9860	9860	9860	0
450	20230713	124800	218728580	9860	9860	9860	9860	0
451	20230713	124700	218728580	9860	9860	9860	9860	0
452	20230713	124600	218728580	9860	9860	9860	9860	0
453	20230713	124500	218728580	9860	9860	9860	9860	20
454	20230713	124400	218531380	9870	9870	9870	9870	0
455	20230713	124300	218531380	9870	9880	9880	9870	188
456	20230713	124200	216675590	9900	9900	9900	9900	0
457	20230713	124100	216675590	9900	9900	9900	9900	0
458	20230713	124000	216675590	9900	9900	9900	9900	0
459	20230713	123900	216675590	9900	9900	9900	9900	0
460	20230713	123800	216675590	9900	9900	9900	9900	0
461	20230713	123700	216675590	9900	9900	9900	9900	42
462	20230713	123600	216259790	9880	9880	9880	9880	0
463	20230713	123500	216259790	9880	9880	9880	9880	0
464	20230713	123400	216259790	9880	9880	9880	9880	13
465	20230713	123300	216131350	9900	9900	9900	9900	0
466	20230713	123200	216131350	9900	9900	9900	9900	4
467	20230713	123100	216091750	9900	9900	9900	9900	260
468	20230713	123000	213517750	9900	9900	9900	9900	102
469	20230713	122900	212507950	9870	9870	9870	9870	0
470	20230713	122800	212507950	9870	9870	9870	9870	0
471	20230713	122700	212507950	9870	9870	9870	9870	0
472	20230713	122600	212507950	9870	9870	9870	9870	0
473	20230713	122500	212507950	9870	9870	9870	9870	0
474	20230713	122400	212507950	9870	9870	9870	9870	214
475	20230713	122300	210395770	9870	9870	9870	9870	41
476	20230713	122200	209991100	9850	9850	9850	9850	0
477	20230713	122100	209991100	9850	9850	9850	9850	0
478	20230713	122000	209991100	9850	9850	9850	9850	4
479	20230713	121900	209951700	9840	9840	9840	9840	0
480	20230713	121800	209951700	9840	9840	9840	9840	0
481	20230713	121700	209951700	9840	9840	9840	9840	8
482	20230713	121600	209872980	9840	9840	9840	9840	0
483	20230713	121500	209872980	9840	9840	9840	9840	0
484	20230713	121400	209872980	9840	9840	9840	9840	2
485	20230713	121300	209853300	9830	9830	9830	9830	0
486	20230713	121200	209853300	9830	9830	9830	9830	0
487	20230713	121100	209853300	9830	9830	9830	9830	15
488	20230713	121000	209705850	9850	9850	9850	9850	30
489	20230713	120900	209410350	9850	9850	9850	9850	100
490	20230713	120800	208425350	9800	9800	9800	9800	0
491	20230713	120700	208425350	9800	9800	9800	9800	0
492	20230713	120600	208425350	9800	9800	9800	9800	0
493	20230713	120500	208425350	9800	9800	9800	9800	0
494	20230713	120400	208425350	9800	9800	9800	9800	0
495	20230713	120300	208425350	9800	9800	9800	9800	0
496	20230713	120200	208425350	9800	9800	9800	9800	0
497	20230713	120100	208425350	9800	9800	9800	9800	0
498	20230713	120000	208425350	9800	9800	9800	9800	0
499	20230713	115900	208425350	9800	9800	9800	9800	0
500	20230713	115800	208425350	9800	9800	9800	9800	0
501	20230713	115700	208425350	9800	9800	9800	9800	0
502	20230713	115600	208425350	9800	9800	9800	9800	0
503	20230713	115500	208425350	9800	9800	9800	9800	0
504	20230713	115400	208425350	9800	9800	9800	9800	0
505	20230713	115300	208425350	9800	9800	9800	9800	0
506	20230713	115200	208425350	9800	9800	9800	9800	0
507	20230713	115100	208425350	9800	9800	9800	9800	0
508	20230713	115000	208425350	9800	9800	9800	9800	0
509	20230713	114900	208425350	9800	9840	9840	9800	100
510	20230713	114800	207444060	9830	9830	9830	9830	0
511	20230713	114700	207444060	9830	9830	9830	9830	30
512	20230713	114600	207149160	9850	9850	9850	9850	0
513	20230713	114500	207149160	9850	9850	9850	9850	0
514	20230713	114400	207149160	9850	9850	9850	9850	0
515	20230713	114300	207149160	9850	9850	9850	9850	0
516	20230713	114200	207149160	9850	9850	9850	9850	0
517	20230713	114100	207149160	9850	9850	9850	9850	0
518	20230713	114000	207149160	9850	9850	9850	9850	4
519	20230713	113900	207109760	9850	9850	9850	9850	0
520	20230713	113800	207109760	9850	9850	9850	9850	1
521	20230713	113700	207099910	9850	9840	9850	9840	6
522	20230713	113600	207040820	9850	9850	9850	9850	0
523	20230713	113500	207040820	9850	9850	9850	9850	0
524	20230713	113400	207040820	9850	9850	9850	9850	0
525	20230713	113300	207040820	9850	9850	9850	9850	0
526	20230713	113200	207040820	9850	9850	9850	9850	0
527	20230713	113100	207040820	9850	9850	9850	9850	0
528	20230713	113000	207040820	9850	9850	9850	9850	0
529	20230713	112900	207040820	9850	9850	9850	9850	0
530	20230713	112800	207040820	9850	9850	9850	9850	0
531	20230713	112700	207040820	9850	9850	9850	9850	0
532	20230713	112600	207040820	9850	9850	9850	9850	0
533	20230713	112500	207040820	9850	9850	9850	9850	0
534	20230713	112400	207040820	9850	9840	9850	9840	5
535	20230713	112300	206991580	9850	9850	9850	9850	50
536	20230713	112200	206499080	9850	9850	9850	9850	0
537	20230713	112100	206499080	9850	9850	9850	9850	0
538	20230713	112000	206499080	9850	9850	9850	9850	0
539	20230713	111900	206499080	9850	9850	9850	9850	0
540	20230713	111800	206499080	9850	9850	9850	9850	0
541	20230713	111700	206499080	9850	9850	9850	9850	0
542	20230713	111600	206499080	9850	9850	9850	9850	0
543	20230713	111500	206499080	9850	9850	9850	9850	0
544	20230713	111400	206499080	9850	9850	9850	9850	0
545	20230713	111300	206499080	9850	9850	9850	9850	0
546	20230713	111200	206499080	9850	9850	9850	9850	11
547	20230713	111100	206390730	9850	9850	9850	9850	0
548	20230713	111000	206390730	9850	9850	9850	9850	15
549	20230713	110900	206242980	9850	9850	9850	9850	0
550	20230713	110800	206242980	9850	9850	9850	9850	0
551	20230713	110700	206242980	9850	9850	9850	9850	0
552	20230713	110600	206242980	9850	9850	9850	9850	5
553	20230713	110500	206193730	9790	9790	9790	9790	0
554	20230713	110400	206193730	9790	9790	9790	9790	0
555	20230713	110300	206193730	9790	9790	9790	9790	0
556	20230713	110200	206193730	9790	9790	9790	9790	0
557	20230713	110100	206193730	9790	9790	9790	9790	0
558	20230713	110000	206193730	9790	9790	9790	9790	2
559	20230713	105900	206174150	9850	9850	9850	9850	0
560	20230713	105800	206174150	9850	9850	9850	9850	4
561	20230713	105700	206134750	9860	9860	9860	9860	0
562	20230713	105600	206134750	9860	9810	9860	9810	7
563	20230713	105500	206066030	9790	9790	9790	9790	30
564	20230713	105400	205772330	9730	9730	9870	9730	2727
565	20230713	105300	179068070	9820	9800	9850	9730	3580
566	20230713	105200	144015120	9760	9760	9760	9760	0
567	20230713	105100	144015120	9760	9770	9770	9760	33
568	20230713	105000	143692830	9770	9770	9770	9770	29
569	20230713	104900	143409500	9770	9770	9770	9770	0
570	20230713	104800	143409500	9770	9770	9770	9770	0
571	20230713	104700	143409500	9770	9770	9770	9770	0
572	20230713	104600	143409500	9770	9770	9770	9770	0
573	20230713	104500	143409500	9770	9770	9770	9770	0
574	20230713	104400	143409500	9770	9770	9770	9770	23
575	20230713	104300	143184790	9760	9770	9770	9760	237
576	20230713	104200	140871480	9770	9780	9780	9770	90
577	20230713	104100	139992170	9840	9790	9840	9770	500
578	20230713	104000	135101330	9790	9790	9790	9790	9
579	20230713	103900	135013220	9790	9790	9790	9790	0
580	20230713	103800	135013220	9790	9790	9790	9790	0
581	20230713	103700	135013220	9790	9790	9790	9790	9
582	20230713	103600	134925110	9790	9790	9790	9790	0
583	20230713	103500	134925110	9790	9790	9790	9790	0
584	20230713	103400	134925110	9790	9790	9790	9790	9
585	20230713	103300	134837000	9800	9800	9800	9800	0
586	20230713	103200	134837000	9800	9800	9800	9800	0
587	20230713	103100	134837000	9800	9800	9800	9800	1
588	20230713	103000	134827200	9800	9800	9800	9800	0
589	20230713	102900	134827200	9800	9800	9800	9800	0
590	20230713	102800	134827200	9800	9800	9800	9800	0
591	20230713	102700	134827200	9800	9800	9800	9800	0
592	20230713	102600	134827200	9800	9800	9800	9800	114
593	20230713	102500	133710000	9800	9800	9800	9800	30
594	20230713	102400	133416000	9800	9800	9800	9800	0
595	20230713	102300	133416000	9800	9800	9800	9800	0
596	20230713	102200	133416000	9800	9800	9800	9800	0
597	20230713	102100	133416000	9800	9800	9800	9800	0
598	20230713	102000	133416000	9800	9800	9800	9800	0
599	20230713	101900	133416000	9800	9800	9800	9800	0
600	20230713	101800	133416000	9800	9800	9800	9800	0
601	20230713	101700	133416000	9800	9800	9800	9800	111
602	20230713	101600	132328200	9800	9810	9810	9800	240
603	20230713	101500	129975370	9850	9850	9850	9850	0
604	20230713	101400	129975370	9850	9850	9850	9850	11
605	20230713	101300	129867020	9850	9850	9850	9850	0
606	20230713	101200	129867020	9850	9840	9850	9840	22
607	20230713	101100	129650430	9800	9800	9800	9800	0
608	20230713	101000	129650430	9800	9800	9800	9800	0
609	20230713	100900	129650430	9800	9800	9800	9800	0
610	20230713	100800	129650430	9800	9800	9800	9800	0
611	20230713	100700	129650430	9800	9800	9800	9800	0
612	20230713	100600	129650430	9800	9800	9800	9800	0
613	20230713	100500	129650430	9800	9800	9800	9800	200
614	20230713	100400	127690430	9800	9800	9800	9800	35
615	20230713	100300	127347430	9850	9810	9850	9810	19
616	20230713	100200	127160600	9810	9810	9810	9810	0
617	20230713	100100	127160600	9810	9810	9810	9810	2
618	20230713	100000	127140980	9860	9860	9860	9860	0
619	20230713	095900	127140980	9860	9860	9860	9860	3
620	20230713	095800	127111400	9860	9860	9860	9860	0
621	20230713	095700	127111400	9860	9850	9860	9850	32
622	20230713	095600	126796160	9850	9850	9850	9850	2
623	20230713	095500	126776460	9860	9860	9860	9860	0
624	20230713	095400	126776460	9860	9860	9860	9860	64
625	20230713	095300	126145420	9800	9850	9860	9800	205
626	20230713	095200	124131940	9860	9780	9860	9780	165
627	20230713	095100	122514570	9800	9810	9820	9800	855
628	20230713	095000	114135430	9820	9820	9820	9820	0
629	20230713	094900	114135430	9820	9780	9820	9780	78
630	20230713	094800	113372310	9760	9780	9780	9760	82
631	20230713	094700	112570370	9780	9760	9780	9760	11
632	20230713	094600	112462990	9700	9680	9750	9680	357
633	20230713	094500	108990910	9680	9670	9680	9670	83
634	20230713	094400	108188290	9650	9650	9650	9650	195
635	20230713	094300	106306540	9650	9680	9680	9650	20
636	20230713	094200	106113300	9680	9670	9690	9650	1764
637	20230713	094100	89064280	9680	9750	9750	9680	3000
638	20230713	094000	59943930	9750	9790	9790	9750	920
639	20230713	093900	50960830	9800	9800	9800	9800	254
640	20230713	093800	48471630	9800	9800	9800	9800	0
641	20230713	093700	48471630	9800	9810	9810	9800	308
642	20230713	093600	45453170	9800	9800	9800	9800	300
643	20230713	093500	42513170	9800	9790	9800	9790	12
644	20230713	093400	42395590	9790	9780	9790	9750	1014
645	20230713	093300	32492390	9780	9780	9780	9780	390
646	20230713	093200	28678190	9780	9780	9780	9780	126
647	20230713	093100	27445910	9800	9790	9800	9790	309
648	20230713	093000	24417810	9790	9800	9800	9790	16
649	20230713	092900	24261160	9800	9800	9800	9790	364
650	20230713	092800	20696990	9800	9810	9810	9800	268
651	20230713	092700	18070000	9810	9820	9820	9810	424
652	20230713	092600	13909610	9860	9860	9860	9860	0
653	20230713	092500	13909610	9860	9830	9860	9830	494
654	20230713	092400	9045100	9880	9890	9890	9830	278
655	20230713	092300	6306770	9890	9900	9900	9890	117
656	20230713	092200	5149320	9910	9910	9910	9910	0
657	20230713	092100	5149320	9910	9910	9910	9910	0
658	20230713	092000	5149320	9910	9910	9910	9910	62
659	20230713	091900	4534900	9910	9910	9910	9910	0
660	20230713	091800	4534900	9910	9910	9910	9910	73
661	20230713	091700	3811470	9900	9910	9910	9900	150
662	20230713	091600	2326450	9930	9930	9930	9930	16
663	20230713	091500	2167570	9930	9930	9930	9930	0
664	20230713	091400	2167570	9930	9930	9930	9930	0
665	20230713	091300	2167570	9930	9930	9930	9930	20
666	20230713	091200	1968970	9940	9940	9940	9940	0
667	20230713	091100	1968970	9940	9940	9940	9940	0
668	20230713	091000	1968970	9940	9940	9940	9940	0
669	20230713	090900	1968970	9940	9940	9940	9940	0
670	20230713	090800	1968970	9940	9940	9940	9940	0
671	20230713	090700	1968970	9940	9940	9940	9940	0
672	20230713	090600	1968970	9940	9940	9940	9940	103
673	20230713	090500	945150	9940	9950	9950	9940	95
674	20230713	090400	0	10050	10050	10050	10050	0
675	20230713	090300	0	10050	10050	10050	10050	0
676	20230713	090200	0	10050	10050	10050	10050	0
677	20230713	090100	0	10050	10050	10050	10050	0
678	20230713	090000	0	10050	10050	10050	10050	0