KissMeData/083500/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	194600	560145750	9200	9200	9200	9200	428
3	20230713	194500	560145750	9200	9200	9200	9200	0
4	20230713	194400	560145750	9200	9200	9200	9200	0
5	20230713	194300	560145750	9200	9200	9200	9200	0
6	20230713	194200	560145750	9200	9200	9200	9200	0
7	20230713	194100	560145750	9200	9200	9200	9200	0
8	20230713	194000	560145750	9200	9200	9200	9200	0
9	20230713	193900	560145750	9200	9200	9200	9200	0
10	20230713	193800	560145750	9200	9200	9200	9200	0
11	20230713	193700	560145750	9200	9200	9200	9200	0
12	20230713	193600	560145750	9200	9200	9200	9200	0
13	20230713	193500	560145750	9200	9200	9200	9200	0
14	20230713	193400	560145750	9200	9200	9200	9200	0
15	20230713	193300	560145750	9200	9200	9200	9200	0
16	20230713	193200	560145750	9200	9200	9200	9200	0
17	20230713	193100	560145750	9200	9200	9200	9200	0
18	20230713	193000	560145750	9200	9200	9200	9200	0
19	20230713	192900	560145750	9200	9200	9200	9200	0
20	20230713	192800	560145750	9200	9200	9200	9200	0
21	20230713	192700	560145750	9200	9200	9200	9200	0
22	20230713	192600	560145750	9200	9200	9200	9200	0
23	20230713	192500	560145750	9200	9200	9200	9200	0
24	20230713	192400	560145750	9200	9200	9200	9200	0
25	20230713	192300	560145750	9200	9200	9200	9200	0
26	20230713	192200	560145750	9200	9200	9200	9200	0
27	20230713	192100	560145750	9200	9200	9200	9200	0
28	20230713	192000	560145750	9200	9200	9200	9200	0
29	20230713	191900	560145750	9200	9200	9200	9200	0
30	20230713	191800	560145750	9200	9200	9200	9200	0
31	20230713	191700	560145750	9200	9200	9200	9200	0
32	20230713	191600	560145750	9200	9200	9200	9200	428
33	20230713	191500	560145750	9200	9200	9200	9200	0
34	20230713	191400	560145750	9200	9200	9200	9200	0
35	20230713	191300	560145750	9200	9200	9200	9200	0
36	20230713	191200	560145750	9200	9200	9200	9200	0
37	20230713	191100	560145750	9200	9200	9200	9200	0
38	20230713	191000	560145750	9200	9200	9200	9200	0
39	20230713	190900	560145750	9200	9200	9200	9200	0
40	20230713	190800	560145750	9200	9200	9200	9200	0
41	20230713	190700	560145750	9200	9200	9200	9200	0
42	20230713	190600	560145750	9200	9200	9200	9200	0
43	20230713	190500	560145750	9200	9200	9200	9200	0
44	20230713	190400	560145750	9200	9200	9200	9200	0
45	20230713	190300	560145750	9200	9200	9200	9200	0
46	20230713	190200	560145750	9200	9200	9200	9200	0
47	20230713	190100	560145750	9200	9200	9200	9200	0
48	20230713	190000	560145750	9200	9200	9200	9200	0
49	20230713	185900	560145750	9200	9200	9200	9200	0
50	20230713	185800	560145750	9200	9200	9200	9200	0
51	20230713	185700	560145750	9200	9200	9200	9200	0
52	20230713	185600	560145750	9200	9200	9200	9200	0
53	20230713	185500	560145750	9200	9200	9200	9200	0
54	20230713	185400	560145750	9200	9200	9200	9200	0
55	20230713	185300	560145750	9200	9200	9200	9200	0
56	20230713	185200	560145750	9200	9200	9200	9200	0
57	20230713	185100	560145750	9200	9200	9200	9200	0
58	20230713	185000	560145750	9200	9200	9200	9200	0
59	20230713	184900	560145750	9200	9200	9200	9200	0
60	20230713	184800	560145750	9200	9200	9200	9200	0
61	20230713	184700	560145750	9200	9200	9200	9200	0
62	20230713	184600	560145750	9200	9200	9200	9200	428
63	20230713	184500	560145750	9200	9200	9200	9200	0
64	20230713	184400	560145750	9200	9200	9200	9200	0
65	20230713	184300	560145750	9200	9200	9200	9200	0
66	20230713	184200	560145750	9200	9200	9200	9200	0
67	20230713	184100	560145750	9200	9200	9200	9200	0
68	20230713	184000	560145750	9200	9200	9200	9200	0
69	20230713	183900	560145750	9200	9200	9200	9200	0
70	20230713	183800	560145750	9200	9200	9200	9200	0
71	20230713	183700	560145750	9200	9200	9200	9200	0
72	20230713	183600	560145750	9200	9200	9200	9200	0
73	20230713	183500	560145750	9200	9200	9200	9200	0
74	20230713	183400	560145750	9200	9200	9200	9200	0
75	20230713	183300	560145750	9200	9200	9200	9200	0
76	20230713	183200	560145750	9200	9200	9200	9200	0
77	20230713	183100	560145750	9200	9200	9200	9200	0
78	20230713	183000	560145750	9200	9200	9200	9200	0
79	20230713	182900	560145750	9200	9200	9200	9200	0
80	20230713	182800	560145750	9200	9200	9200	9200	0
81	20230713	182700	560145750	9200	9200	9200	9200	0
82	20230713	182600	560145750	9200	9200	9200	9200	0
83	20230713	182500	560145750	9200	9200	9200	9200	0
84	20230713	182400	560145750	9200	9200	9200	9200	0
85	20230713	182300	560145750	9200	9200	9200	9200	0
86	20230713	182200	560145750	9200	9200	9200	9200	0
87	20230713	182100	560145750	9200	9200	9200	9200	0
88	20230713	182000	560145750	9200	9200	9200	9200	0
89	20230713	181900	560145750	9200	9200	9200	9200	0
90	20230713	181800	560145750	9200	9200	9200	9200	0
91	20230713	181700	560145750	9200	9200	9200	9200	0
92	20230713	181600	560145750	9200	9200	9200	9200	428
93	20230713	181500	560145750	9200	9200	9200	9200	0
94	20230713	181400	560145750	9200	9200	9200	9200	0
95	20230713	181300	560145750	9200	9200	9200	9200	0
96	20230713	181200	560145750	9200	9200	9200	9200	0
97	20230713	181100	560145750	9200	9200	9200	9200	0
98	20230713	181000	560145750	9200	9200	9200	9200	0
99	20230713	180900	560145750	9200	9200	9200	9200	0
100	20230713	180800	560145750	9200	9200	9200	9200	0
101	20230713	180700	560145750	9200	9200	9200	9200	0
102	20230713	180600	560145750	9200	9200	9200	9200	0
103	20230713	180500	560145750	9200	9200	9200	9200	0
104	20230713	180400	560145750	9200	9200	9200	9200	0
105	20230713	180300	560145750	9200	9200	9200	9200	0
106	20230713	180200	560145750	9200	9200	9200	9200	0
107	20230713	180100	560145750	9200	9200	9200	9200	0
108	20230713	180000	560145750	9200	9200	9200	9200	0
109	20230713	175900	560145750	9200	9200	9200	9200	0
110	20230713	175800	560145750	9200	9200	9200	9200	0
111	20230713	175700	560145750	9200	9200	9200	9200	0
112	20230713	175600	560145750	9200	9200	9200	9200	0
113	20230713	175500	560145750	9200	9200	9200	9200	0
114	20230713	175400	560145750	9200	9200	9200	9200	0
115	20230713	175300	560145750	9200	9200	9200	9200	0
116	20230713	175200	560145750	9200	9200	9200	9200	0
117	20230713	175100	560145750	9200	9200	9200	9200	0
118	20230713	175000	560145750	9200	9200	9200	9200	0
119	20230713	174900	560145750	9200	9200	9200	9200	0
120	20230713	174800	560145750	9200	9200	9200	9200	0
121	20230713	174700	560145750	9200	9200	9200	9200	0
122	20230713	174600	560145750	9200	9200	9200	9200	428
123	20230713	174500	560145750	9200	9200	9200	9200	0
124	20230713	174400	560145750	9200	9200	9200	9200	0
125	20230713	174300	560145750	9200	9200	9200	9200	0
126	20230713	174200	560145750	9200	9200	9200	9200	0
127	20230713	174100	560145750	9200	9200	9200	9200	0
128	20230713	174000	560145750	9200	9200	9200	9200	0
129	20230713	173900	560145750	9200	9200	9200	9200	0
130	20230713	173800	560145750	9200	9200	9200	9200	0
131	20230713	173700	560145750	9200	9200	9200	9200	0
132	20230713	173600	560145750	9200	9200	9200	9200	0
133	20230713	173500	560145750	9200	9200	9200	9200	0
134	20230713	173400	560145750	9200	9200	9200	9200	0
135	20230713	173300	560145750	9200	9200	9200	9200	0
136	20230713	173200	560145750	9200	9200	9200	9200	0
137	20230713	173100	560145750	9200	9200	9200	9200	0
138	20230713	173000	560145750	9200	9200	9200	9200	0
139	20230713	172900	560145750	9200	9200	9200	9200	0
140	20230713	172800	560145750	9200	9200	9200	9200	0
141	20230713	172700	560145750	9200	9200	9200	9200	0
142	20230713	172600	560145750	9200	9200	9200	9200	0
143	20230713	172500	560145750	9200	9200	9200	9200	0
144	20230713	172400	560145750	9200	9200	9200	9200	0
145	20230713	172300	560145750	9200	9200	9200	9200	0
146	20230713	172200	560145750	9200	9200	9200	9200	0
147	20230713	172100	560145750	9200	9200	9200	9200	0
148	20230713	172000	560145750	9200	9200	9200	9200	0
149	20230713	171900	560145750	9200	9200	9200	9200	0
150	20230713	171800	560145750	9200	9200	9200	9200	0
151	20230713	171700	560145750	9200	9200	9200	9200	0
152	20230713	171600	560145750	9200	9200	9200	9200	428
153	20230713	171500	560145750	9200	9200	9200	9200	0
154	20230713	171400	560145750	9200	9200	9200	9200	0
155	20230713	171300	560145750	9200	9200	9200	9200	0
156	20230713	171200	560145750	9200	9200	9200	9200	0
157	20230713	171100	560145750	9200	9200	9200	9200	0
158	20230713	171000	560145750	9200	9200	9200	9200	0
159	20230713	170900	560145750	9200	9200	9200	9200	0
160	20230713	170800	560145750	9200	9200	9200	9200	0
161	20230713	170700	560145750	9200	9200	9200	9200	0
162	20230713	170600	560145750	9200	9200	9200	9200	0
163	20230713	170500	560145750	9200	9200	9200	9200	0
164	20230713	170400	560145750	9200	9200	9200	9200	0
165	20230713	170300	560145750	9200	9200	9200	9200	0
166	20230713	170200	560145750	9200	9200	9200	9200	0
167	20230713	170100	560145750	9200	9200	9200	9200	0
168	20230713	170000	560145750	9200	9200	9200	9200	0
169	20230713	165900	560145750	9200	9200	9200	9200	0
170	20230713	165800	560145750	9200	9200	9200	9200	0
171	20230713	165700	560145750	9200	9200	9200	9200	0
172	20230713	165600	560145750	9200	9200	9200	9200	0
173	20230713	165500	560145750	9200	9200	9200	9200	0
174	20230713	165400	560145750	9200	9200	9200	9200	0
175	20230713	165300	560145750	9200	9200	9200	9200	0
176	20230713	165200	560145750	9200	9200	9200	9200	0
177	20230713	165100	560145750	9200	9200	9200	9200	0
178	20230713	165000	560145750	9200	9200	9200	9200	0
179	20230713	164900	560145750	9200	9200	9200	9200	0
180	20230713	164800	560145750	9200	9200	9200	9200	0
181	20230713	164700	560145750	9200	9200	9200	9200	0
182	20230713	164600	560145750	9200	9200	9200	9200	428
183	20230713	164500	560145750	9200	9200	9200	9200	0
184	20230713	164400	560145750	9200	9200	9200	9200	0
185	20230713	164300	560145750	9200	9200	9200	9200	0
186	20230713	164200	560145750	9200	9200	9200	9200	0
187	20230713	164100	560145750	9200	9200	9200	9200	0
188	20230713	164000	560145750	9200	9200	9200	9200	0
189	20230713	163900	560145750	9200	9200	9200	9200	0
190	20230713	163800	560145750	9200	9200	9200	9200	0
191	20230713	163700	560145750	9200	9200	9200	9200	0
192	20230713	163600	560145750	9200	9200	9200	9200	0
193	20230713	163500	560145750	9200	9200	9200	9200	0
194	20230713	163400	560145750	9200	9200	9200	9200	0
195	20230713	163300	560145750	9200	9200	9200	9200	0
196	20230713	163200	560145750	9200	9200	9200	9200	0
197	20230713	163100	560145750	9200	9200	9200	9200	0
198	20230713	163000	560145750	9200	9200	9200	9200	0
199	20230713	162900	560145750	9200	9200	9200	9200	0
200	20230713	162800	560145750	9200	9200	9200	9200	0
201	20230713	162700	560145750	9200	9200	9200	9200	0
202	20230713	162600	560145750	9200	9200	9200	9200	0
203	20230713	162500	560145750	9200	9200	9200	9200	0
204	20230713	162400	560145750	9200	9200	9200	9200	0
205	20230713	162300	560145750	9200	9200	9200	9200	0
206	20230713	162200	560145750	9200	9200	9200	9200	0
207	20230713	162100	560145750	9200	9200	9200	9200	0
208	20230713	162000	560145750	9200	9200	9200	9200	0
209	20230713	161900	560145750	9200	9200	9200	9200	0
210	20230713	161800	560145750	9200	9200	9200	9200	0
211	20230713	161700	560145750	9200	9200	9200	9200	0
212	20230713	161600	560145750	9200	9200	9200	9200	428
213	20230713	161500	560145750	9200	9200	9200	9200	0
214	20230713	161400	560145750	9200	9200	9200	9200	0
215	20230713	161300	560145750	9200	9200	9200	9200	0
216	20230713	161200	560145750	9200	9200	9200	9200	0
217	20230713	161100	560145750	9200	9200	9200	9200	0
218	20230713	161000	560145750	9200	9200	9200	9200	0
219	20230713	160900	560145750	9200	9200	9200	9200	0
220	20230713	160800	560145750	9200	9200	9200	9200	0
221	20230713	160700	560145750	9200	9200	9200	9200	0
222	20230713	160600	560145750	9200	9200	9200	9200	0
223	20230713	160500	560145750	9200	9200	9200	9200	0
224	20230713	160400	560145750	9200	9200	9200	9200	0
225	20230713	160300	560145750	9200	9200	9200	9200	0
226	20230713	160200	560145750	9200	9200	9200	9200	0
227	20230713	160100	560145750	9200	9200	9200	9200	0
228	20230713	160000	560145750	9200	9200	9200	9200	0
229	20230713	155900	560145750	9200	9200	9200	9200	0
230	20230713	155800	560145750	9200	9200	9200	9200	0
231	20230713	155700	560145750	9200	9200	9200	9200	0
232	20230713	155600	560145750	9200	9200	9200	9200	0
233	20230713	155500	560145750	9200	9200	9200	9200	0
234	20230713	155400	560145750	9200	9200	9200	9200	0
235	20230713	155300	560145750	9200	9200	9200	9200	0
236	20230713	155200	560145750	9200	9200	9200	9200	0
237	20230713	155100	560145750	9200	9200	9200	9200	0
238	20230713	155000	560145750	9200	9200	9200	9200	0
239	20230713	154900	560145750	9200	9200	9200	9200	0
240	20230713	154800	560145750	9200	9200	9200	9200	0
241	20230713	154700	560145750	9200	9200	9200	9200	0
242	20230713	154600	560145750	9200	9200	9200	9200	428
243	20230713	154500	560145750	9200	9200	9200	9200	0
244	20230713	154400	560145750	9200	9200	9200	9200	0
245	20230713	154300	560145750	9200	9200	9200	9200	0
246	20230713	154200	560145750	9200	9200	9200	9200	0
247	20230713	154100	560145750	9200	9200	9200	9200	0
248	20230713	154000	560145750	9200	9200	9200	9200	0
249	20230713	153900	560145750	9200	9200	9200	9200	0
250	20230713	153800	560145750	9200	9200	9200	9200	0
251	20230713	153700	560145750	9200	9200	9200	9200	0
252	20230713	153600	560145750	9200	9200	9200	9200	0
253	20230713	153500	560145750	9200	9200	9200	9200	0
254	20230713	153400	560145750	9200	9200	9200	9200	0
255	20230713	153300	560145750	9200	9200	9200	9200	0
256	20230713	153200	560145750	9200	9200	9200	9200	0
257	20230713	153100	560145750	9200	9200	9200	9200	0
258	20230713	153000	560145750	9200	9200	9200	9200	428
259	20230713	152900	556208150	9190	9190	9190	9190	0
260	20230713	152800	556208150	9190	9190	9190	9190	0
261	20230713	152700	556208150	9190	9190	9190	9190	0
262	20230713	152600	556208150	9190	9190	9190	9190	0
263	20230713	152500	556208150	9190	9190	9190	9190	0
264	20230713	152400	556208150	9190	9190	9190	9190	0
265	20230713	152300	556208150	9190	9190	9190	9190	0
266	20230713	152200	556208150	9190	9190	9190	9190	0
267	20230713	152100	556208150	9190	9190	9190	9190	0
268	20230713	152000	556208150	9190	9190	9190	9190	0
269	20230713	151900	556208150	9190	9160	9190	9160	52
270	20230713	151800	555731800	9160	9160	9160	9160	330
271	20230713	151700	552709000	9170	9160	9170	9160	70
272	20230713	151600	552067490	9170	9170	9170	9160	1062
273	20230713	151500	542339430	9160	9160	9160	9160	51
274	20230713	151400	541872270	9170	9170	9170	9170	0
275	20230713	151300	541872270	9170	9170	9170	9170	23
276	20230713	151200	541661360	9170	9170	9170	9170	0
277	20230713	151100	541661360	9170	9170	9170	9170	0
278	20230713	151000	541661360	9170	9170	9170	9170	0
279	20230713	150900	541661360	9170	9180	9180	9170	10
280	20230713	150800	541569650	9170	9170	9170	9170	0
281	20230713	150700	541569650	9170	9170	9170	9170	0
282	20230713	150600	541569650	9170	9170	9170	9170	0
283	20230713	150500	541569650	9170	9170	9170	9170	0
284	20230713	150400	541569650	9170	9170	9170	9170	0
285	20230713	150300	541569650	9170	9190	9190	9170	106
286	20230713	150200	540597610	9200	9200	9200	9200	0
287	20230713	150100	540597610	9200	9200	9200	9200	0
288	20230713	150000	540597610	9200	9200	9200	9200	0
289	20230713	145900	540597610	9200	9200	9200	9200	0
290	20230713	145800	540597610	9200	9200	9200	9200	10
291	20230713	145700	540505610	9210	9210	9210	9210	0
292	20230713	145600	540505610	9210	9210	9210	9210	0
293	20230713	145500	540505610	9210	9210	9210	9210	0
294	20230713	145400	540505610	9210	9210	9210	9210	0
295	20230713	145300	540505610	9210	9210	9210	9210	0
296	20230713	145200	540505610	9210	9210	9210	9210	1
297	20230713	145100	540496400	9170	9170	9170	9170	0
298	20230713	145000	540496400	9170	9170	9170	9170	0
299	20230713	144900	540496400	9170	9170	9170	9170	0
300	20230713	144800	540496400	9170	9170	9170	9170	0
301	20230713	144700	540496400	9170	9200	9200	9170	4
302	20230713	144600	540459670	9210	9210	9210	9210	0
303	20230713	144500	540459670	9210	9210	9210	9210	11
304	20230713	144400	540358360	9220	9220	9220	9220	0
305	20230713	144300	540358360	9220	9220	9220	9220	0
306	20230713	144200	540358360	9220	9220	9220	9220	11
307	20230713	144100	540256940	9230	9230	9230	9230	0
308	20230713	144000	540256940	9230	9230	9230	9230	0
309	20230713	143900	540256940	9230	9230	9230	9230	0
310	20230713	143800	540256940	9230	9230	9230	9230	0
311	20230713	143700	540256940	9230	9230	9230	9230	0
312	20230713	143600	540256940	9230	9230	9230	9230	39
313	20230713	143500	539896970	9210	9210	9210	9210	61
314	20230713	143400	539335160	9200	9200	9200	9200	0
315	20230713	143300	539335160	9200	9200	9200	9200	0
316	20230713	143200	539335160	9200	9200	9200	9200	96
317	20230713	143100	538451960	9200	9200	9200	9200	0
318	20230713	143000	538451960	9200	9200	9200	9200	0
319	20230713	142900	538451960	9200	9200	9200	9200	0
320	20230713	142800	538451960	9200	9200	9200	9200	0
321	20230713	142700	538451960	9200	9220	9220	9200	100
322	20230713	142600	537531930	9200	9200	9200	9200	0
323	20230713	142500	537531930	9200	9200	9200	9200	0
324	20230713	142400	537531930	9200	9200	9200	9200	51
325	20230713	142300	537062730	9230	9230	9230	9230	0
326	20230713	142200	537062730	9230	9230	9230	9230	0
327	20230713	142100	537062730	9230	9230	9230	9230	0
328	20230713	142000	537062730	9230	9230	9230	9230	0
329	20230713	141900	537062730	9230	9230	9230	9230	0
330	20230713	141800	537062730	9230	9230	9230	9230	0
331	20230713	141700	537062730	9230	9230	9230	9230	0
332	20230713	141600	537062730	9230	9230	9230	9230	0
333	20230713	141500	537062730	9230	9230	9230	9230	0
334	20230713	141400	537062730	9230	9230	9230	9230	0
335	20230713	141300	537062730	9230	9230	9230	9230	0
336	20230713	141200	537062730	9230	9230	9230	9230	0
337	20230713	141100	537062730	9230	9230	9230	9230	0
338	20230713	141000	537062730	9230	9230	9230	9230	1
339	20230713	140900	537053500	9240	9240	9240	9240	0
340	20230713	140800	537053500	9240	9240	9240	9240	0
341	20230713	140700	537053500	9240	9230	9240	9230	6
342	20230713	140600	536998070	9210	9210	9210	9210	289
343	20230713	140500	534336380	9210	9210	9210	9210	1
344	20230713	140400	534327170	9210	9210	9210	9210	1
345	20230713	140300	534317960	9220	9220	9220	9220	9
346	20230713	140200	534234980	9230	9230	9230	9230	0
347	20230713	140100	534234980	9230	9230	9230	9230	0
348	20230713	140000	534234980	9230	9230	9230	9230	0
349	20230713	135900	534234980	9230	9230	9230	9230	0
350	20230713	135800	534234980	9230	9230	9230	9230	0
351	20230713	135700	534234980	9230	9230	9230	9230	9
352	20230713	135600	534151910	9240	9230	9240	9230	2
353	20230713	135500	534133440	9240	9240	9240	9240	0
354	20230713	135400	534133440	9240	9240	9240	9240	0
355	20230713	135300	534133440	9240	9240	9240	9240	0
356	20230713	135200	534133440	9240	9240	9240	9240	0
357	20230713	135100	534133440	9240	9220	9240	9220	5
358	20230713	135000	534087270	9180	9180	9180	9180	101
359	20230713	134900	533160090	9240	9240	9240	9240	0
360	20230713	134800	533160090	9240	9240	9240	9240	0
361	20230713	134700	533160090	9240	9220	9240	9220	1020
362	20230713	134600	523736090	9210	9200	9210	9200	210
363	20230713	134500	521803010	9180	9180	9180	9180	0
364	20230713	134400	521803010	9180	9180	9180	9180	235
365	20230713	134300	519645710	9160	9160	9160	9160	10
366	20230713	134200	519554110	9160	9160	9160	9160	0
367	20230713	134100	519554110	9160	9160	9160	9160	0
368	20230713	134000	519554110	9160	9160	9160	9160	0
369	20230713	133900	519554110	9160	9160	9160	9160	0
370	20230713	133800	519554110	9160	9160	9160	9160	0
371	20230713	133700	519554110	9160	9160	9160	9160	9
372	20230713	133600	519471670	9150	9150	9150	9150	0
373	20230713	133500	519471670	9150	9150	9150	9150	0
374	20230713	133400	519471670	9150	9150	9150	9150	220
375	20230713	133300	517458670	9160	9160	9160	9160	0
376	20230713	133200	517458670	9160	9180	9180	9160	320
377	20230713	133100	514527390	9200	9200	9200	9200	0
378	20230713	133000	514527390	9200	9200	9200	9200	0
379	20230713	132900	514527390	9200	9200	9200	9200	0
380	20230713	132800	514527390	9200	9200	9200	9200	406
381	20230713	132700	510792190	9200	9200	9200	9200	153
382	20230713	132600	509384590	9210	9210	9210	9210	0
383	20230713	132500	509384590	9210	9210	9210	9210	0
384	20230713	132400	509384590	9210	9210	9210	9210	1
385	20230713	132300	509375380	9200	9200	9200	9200	0
386	20230713	132200	509375380	9200	9210	9210	9200	970
387	20230713	132100	500443020	9220	9220	9220	9220	0
388	20230713	132000	500443020	9220	9220	9220	9220	0
389	20230713	131900	500443020	9220	9220	9220	9220	0
390	20230713	131800	500443020	9220	9220	9220	9220	0
391	20230713	131700	500443020	9220	9220	9220	9220	0
392	20230713	131600	500443020	9220	9220	9220	9220	4
393	20230713	131500	500406140	9220	9220	9220	9220	0
394	20230713	131400	500406140	9220	9220	9220	9220	0
395	20230713	131300	500406140	9220	9220	9220	9220	0
396	20230713	131200	500406140	9220	9220	9220	9220	1
397	20230713	131100	500396920	9210	9210	9210	9210	0
398	20230713	131000	500396920	9210	9210	9210	9210	0
399	20230713	130900	500396920	9210	9210	9210	9210	0
400	20230713	130800	500396920	9210	9210	9210	9210	0
401	20230713	130700	500396920	9210	9210	9210	9210	5
402	20230713	130600	500350870	9200	9200	9200	9200	0
403	20230713	130500	500350870	9200	9200	9200	9200	0
404	20230713	130400	500350870	9200	9200	9200	9200	0
405	20230713	130300	500350870	9200	9200	9200	9200	0
406	20230713	130200	500350870	9200	9200	9200	9200	0
407	20230713	130100	500350870	9200	9200	9200	9200	0
408	20230713	130000	500350870	9200	9200	9200	9200	0
409	20230713	125900	500350870	9200	9200	9200	9200	0
410	20230713	125800	500350870	9200	9200	9200	9200	0
411	20230713	125700	500350870	9200	9200	9200	9200	0
412	20230713	125600	500350870	9200	9200	9200	9200	56
413	20230713	125500	499835670	9200	9200	9200	9200	0
414	20230713	125400	499835670	9200	9200	9200	9200	0
415	20230713	125300	499835670	9200	9200	9200	9200	0
416	20230713	125200	499835670	9200	9200	9200	9200	0
417	20230713	125100	499835670	9200	9200	9200	9200	0
418	20230713	125000	499835670	9200	9200	9200	9200	0
419	20230713	124900	499835670	9200	9200	9200	9200	0
420	20230713	124800	499835670	9200	9200	9200	9200	0
421	20230713	124700	499835670	9200	9200	9200	9200	0
422	20230713	124600	499835670	9200	9200	9200	9200	0
423	20230713	124500	499835670	9200	9200	9200	9200	0
424	20230713	124400	499835670	9200	9200	9200	9200	0
425	20230713	124300	499835670	9200	9200	9200	9200	0
426	20230713	124200	499835670	9200	9200	9200	9200	0
427	20230713	124100	499835670	9200	9200	9200	9200	0
428	20230713	124000	499835670	9200	9210	9210	9200	100
429	20230713	123900	498915470	9240	9240	9240	9240	0
430	20230713	123800	498915470	9240	9240	9240	9240	0
431	20230713	123700	498915470	9240	9240	9240	9240	0
432	20230713	123600	498915470	9240	9240	9240	9240	0
433	20230713	123500	498915470	9240	9240	9240	9240	0
434	20230713	123400	498915470	9240	9240	9240	9240	0
435	20230713	123300	498915470	9240	9240	9240	9240	0
436	20230713	123200	498915470	9240	9240	9240	9240	0
437	20230713	123100	498915470	9240	9240	9240	9240	0
438	20230713	123000	498915470	9240	9240	9240	9240	0
439	20230713	122900	498915470	9240	9240	9240	9240	48
440	20230713	122800	498471950	9200	9210	9210	9200	488
441	20230713	122700	493981530	9210	9210	9210	9210	10
442	20230713	122600	493889430	9210	9210	9210	9210	0
443	20230713	122500	493889430	9210	9210	9210	9210	1
444	20230713	122400	493880220	9210	9210	9210	9210	0
445	20230713	122300	493880220	9210	9210	9210	9210	40
446	20230713	122200	493511820	9250	9250	9250	9250	0
447	20230713	122100	493511820	9250	9250	9250	9250	0
448	20230713	122000	493511820	9250	9250	9250	9250	0
449	20230713	121900	493511820	9250	9250	9250	9250	0
450	20230713	121800	493511820	9250	9250	9250	9250	0
451	20230713	121700	493511820	9250	9250	9250	9250	0
452	20230713	121600	493511820	9250	9250	9250	9250	0
453	20230713	121500	493511820	9250	9250	9250	9250	0
454	20230713	121400	493511820	9250	9250	9250	9250	1
455	20230713	121300	493502570	9210	9210	9210	9210	0
456	20230713	121200	493502570	9210	9210	9210	9210	0
457	20230713	121100	493502570	9210	9210	9210	9210	0
458	20230713	121000	493502570	9210	9210	9210	9210	0
459	20230713	120900	493502570	9210	9210	9210	9210	0
460	20230713	120800	493502570	9210	9210	9210	9210	0
461	20230713	120700	493502570	9210	9210	9210	9210	0
462	20230713	120600	493502570	9210	9210	9210	9210	0
463	20230713	120500	493502570	9210	9210	9210	9210	0
464	20230713	120400	493502570	9210	9210	9210	9210	0
465	20230713	120300	493502570	9210	9210	9210	9210	0
466	20230713	120200	493502570	9210	9210	9210	9210	0
467	20230713	120100	493502570	9210	9210	9210	9210	1
468	20230713	120000	493493360	9230	9230	9230	9230	6
469	20230713	115900	493437980	9230	9230	9230	9230	0
470	20230713	115800	493437980	9230	9230	9230	9230	0
471	20230713	115700	493437980	9230	9230	9230	9230	0
472	20230713	115600	493437980	9230	9230	9230	9230	4
473	20230713	115500	493401060	9210	9210	9210	9210	1
474	20230713	115400	493391850	9240	9240	9240	9240	6
475	20230713	115300	493336410	9240	9240	9240	9240	0
476	20230713	115200	493336410	9240	9240	9240	9240	0
477	20230713	115100	493336410	9240	9240	9240	9240	0
478	20230713	115000	493336410	9240	9240	9240	9240	4
479	20230713	114900	493299450	9210	9210	9210	9210	0
480	20230713	114800	493299450	9210	9230	9230	9210	59
481	20230713	114700	492755860	9240	9240	9240	9240	0
482	20230713	114600	492755860	9240	9240	9240	9240	0
483	20230713	114500	492755860	9240	9240	9240	9240	177
484	20230713	114400	491120380	9240	9240	9240	9240	1
485	20230713	114300	491111140	9230	9230	9230	9230	0
486	20230713	114200	491111140	9230	9230	9230	9230	0
487	20230713	114100	491111140	9230	9230	9230	9230	0
488	20230713	114000	491111140	9230	9230	9230	9230	0
489	20230713	113900	491111140	9230	9230	9230	9230	21
490	20230713	113800	490917310	9240	9240	9240	9240	0
491	20230713	113700	490917310	9240	9240	9240	9240	0
492	20230713	113600	490917310	9240	9240	9240	9240	197
493	20230713	113500	489097030	9240	9240	9240	9240	0
494	20230713	113400	489097030	9240	9240	9240	9240	0
495	20230713	113300	489097030	9240	9240	9240	9240	1
496	20230713	113200	489087790	9240	9240	9240	9240	0
497	20230713	113100	489087790	9240	9240	9240	9240	6
498	20230713	113000	489032350	9240	9240	9240	9240	30
499	20230713	112900	488755150	9240	9240	9240	9240	0
500	20230713	112800	488755150	9240	9240	9240	9240	23
501	20230713	112700	488542630	9250	9250	9250	9250	0
502	20230713	112600	488542630	9250	9250	9250	9250	0
503	20230713	112500	488542630	9250	9250	9250	9250	3
504	20230713	112400	488514880	9260	9260	9260	9260	0
505	20230713	112300	488514880	9260	9260	9260	9260	0
506	20230713	112200	488514880	9260	9260	9260	9260	3
507	20230713	112100	488487100	9260	9260	9260	9260	3
508	20230713	112000	488459320	9280	9280	9280	9280	0
509	20230713	111900	488459320	9280	9280	9280	9280	0
510	20230713	111800	488459320	9280	9280	9280	9280	0
511	20230713	111700	488459320	9280	9280	9280	9280	0
512	20230713	111600	488459320	9280	9280	9280	9280	0
513	20230713	111500	488459320	9280	9280	9280	9280	1
514	20230713	111400	488450040	9270	9270	9270	9270	136
515	20230713	111300	487189320	9270	9270	9270	9270	0
516	20230713	111200	487189320	9270	9270	9270	9270	0
517	20230713	111100	487189320	9270	9270	9270	9270	0
518	20230713	111000	487189320	9270	9240	9270	9230	11
519	20230713	110900	487087740	9230	9230	9230	9230	99
520	20230713	110800	486173970	9240	9240	9240	9240	0
521	20230713	110700	486173970	9240	9260	9260	9240	402
522	20230713	110600	482459450	9240	9270	9270	9240	76
523	20230713	110500	481756540	9270	9270	9270	9270	21
524	20230713	110400	481561870	9300	9300	9300	9300	0
525	20230713	110300	481561870	9300	9300	9300	9300	12
526	20230713	110200	481450270	9310	9250	9310	9250	4034
527	20230713	110100	443949170	9250	9250	9250	9250	0
528	20230713	110000	443949170	9250	9250	9250	9250	6
529	20230713	105900	443893670	9230	9230	9230	9230	0
530	20230713	105800	443893670	9230	9230	9230	9230	63
531	20230713	105700	443312180	9210	9210	9210	9210	0
532	20230713	105600	443312180	9210	9210	9210	9210	0
533	20230713	105500	443312180	9210	9210	9210	9210	0
534	20230713	105400	443312180	9210	9210	9210	9210	0
535	20230713	105300	443312180	9210	9210	9210	9210	0
536	20230713	105200	443312180	9210	9210	9210	9210	0
537	20230713	105100	443312180	9210	9210	9210	9210	0
538	20230713	105000	443312180	9210	9220	9220	9210	5
539	20230713	104900	443266120	9220	9220	9220	9220	2
540	20230713	104800	443247680	9220	9220	9220	9220	4
541	20230713	104700	443210800	9220	9220	9220	9220	1
542	20230713	104600	443201580	9200	9200	9200	9200	0
543	20230713	104500	443201580	9200	9200	9200	9200	0
544	20230713	104400	443201580	9200	9170	9200	9170	296
545	20230713	104300	440478440	9170	9170	9170	9170	0
546	20230713	104200	440478440	9170	9170	9170	9170	17
547	20230713	104100	440322550	9170	9170	9170	9170	0
548	20230713	104000	440322550	9170	9170	9170	9170	56
549	20230713	103900	439809030	9190	9190	9190	9190	407
550	20230713	103800	436068700	9230	9230	9230	9230	0
551	20230713	103700	436068700	9230	9230	9230	9230	227
552	20230713	103600	433973490	9240	9240	9240	9240	0
553	20230713	103500	433973490	9240	9230	9240	9230	5
554	20230713	103400	433927310	9250	9250	9250	9250	3
555	20230713	103300	433899560	9240	9250	9250	9240	3
556	20230713	103200	433871820	9230	9230	9230	9230	26
557	20230713	103100	433631840	9250	9250	9250	9250	0
558	20230713	103000	433631840	9250	9250	9250	9250	0
559	20230713	102900	433631840	9250	9250	9250	9250	0
560	20230713	102800	433631840	9250	9250	9250	9250	0
561	20230713	102700	433631840	9250	9250	9250	9250	0
562	20230713	102600	433631840	9250	9250	9250	9250	0
563	20230713	102500	433631840	9250	9260	9260	9250	1607
564	20230713	102400	418762780	9260	9260	9260	9260	0
565	20230713	102300	418762780	9260	9260	9260	9260	0
566	20230713	102200	418762780	9260	9260	9260	9260	0
567	20230713	102100	418762780	9260	9260	9260	9260	7
568	20230713	102000	418697960	9280	9280	9280	9280	1
569	20230713	101900	418688680	9290	9290	9290	9290	0
570	20230713	101800	418688680	9290	9290	9290	9290	63
571	20230713	101700	418103410	9300	9270	9300	9270	538
572	20230713	101600	413105170	9260	9270	9270	9260	628
573	20230713	101500	407286610	9300	9290	9300	9290	405
574	20230713	101400	403521410	9290	9290	9290	9290	1
575	20230713	101300	403512120	9260	9290	9290	9260	45
576	20230713	101200	403095270	9290	9290	9300	9290	713
577	20230713	101100	396468310	9280	9280	9280	9280	0
578	20230713	101000	396468310	9280	9280	9280	9280	2
579	20230713	100900	396449750	9290	9280	9290	9280	587
580	20230713	100800	391000980	9260	9280	9280	9260	418
581	20230713	100700	387123940	9280	9280	9280	9280	638
582	20230713	100600	381203300	9260	9260	9260	9260	415
583	20230713	100500	377360400	9260	9260	9260	9260	4
584	20230713	100400	377323360	9290	9290	9290	9290	0
585	20230713	100300	377323360	9290	9290	9290	9290	0
586	20230713	100200	377323360	9290	9290	9290	9290	62
587	20230713	100100	376747380	9290	9290	9290	9290	1
588	20230713	100000	376738090	9290	9290	9290	9260	33
589	20230713	095900	376432420	9260	9260	9260	9260	4
590	20230713	095800	376395380	9260	9300	9300	9260	46
591	20230713	095700	375967620	9300	9300	9300	9300	879
592	20230713	095600	367792920	9300	9300	9300	9260	1178
593	20230713	095500	356858230	9300	9290	9300	9290	413
594	20230713	095400	353018590	9270	9270	9270	9270	407
595	20230713	095300	349245700	9260	9300	9300	9260	1184
596	20230713	095200	338241750	9300	9300	9300	9300	309
597	20230713	095100	335368050	9320	9350	9350	9320	1322
598	20230713	095000	323020340	9350	9350	9350	9330	1236
599	20230713	094900	311484850	9340	9290	9340	9290	4034
600	20230713	094800	273882370	9310	9250	9310	9250	2380
601	20230713	094700	251791560	9250	9190	9250	9180	1176
602	20230713	094600	240983690	9240	9190	9240	9190	1682
603	20230713	094500	225454020	9210	9190	9210	9190	1666
604	20230713	094400	210125950	9180	9130	9180	9130	1098
605	20230713	094300	200078160	9130	9130	9130	9130	2
606	20230713	094200	200059900	9120	9140	9140	9120	201
607	20230713	094100	198226760	9110	9100	9200	9100	6446
608	20230713	094000	139140780	9140	9130	9140	9130	405
609	20230713	093900	135439180	9130	9130	9130	9130	10
610	20230713	093800	135347880	9140	9100	9140	9100	31
611	20230713	093700	135065740	9130	9130	9130	9130	0
612	20230713	093600	135065740	9130	9110	9130	9110	935
613	20230713	093500	126533640	9110	9110	9110	9110	2
614	20230713	093400	126515420	9080	9080	9080	9080	29
615	20230713	093300	126252100	9080	9070	9080	9070	1445
616	20230713	093200	113141500	9120	9120	9120	9120	0
617	20230713	093100	113141500	9120	9100	9120	9090	1492
618	20230713	093000	99564200	9100	9100	9100	9100	346
619	20230713	092900	96415600	9100	9090	9100	9090	34
620	20230713	092800	96106260	9090	9130	9130	9090	151
621	20230713	092700	94733630	9110	9090	9110	9090	1260
622	20230713	092600	83258860	9110	9110	9110	9110	0
623	20230713	092500	83258860	9110	9110	9110	9110	0
624	20230713	092400	83258860	9110	9110	9110	9110	213
625	20230713	092300	81318430	9110	9110	9110	9110	0
626	20230713	092200	81318430	9110	9110	9110	9110	0
627	20230713	092100	81318430	9110	9100	9110	9100	643
628	20230713	092000	75461360	9110	9100	9110	9050	340
629	20230713	091900	72368970	9100	9100	9100	9100	455
630	20230713	091800	68228470	9140	9140	9140	9140	0
631	20230713	091700	68228470	9140	9140	9140	9140	0
632	20230713	091600	68228470	9140	9110	9140	9110	443
633	20230713	091500	64187320	9110	9090	9110	9080	1726
634	20230713	091400	48493470	9090	9070	9090	9070	105
635	20230713	091300	47540180	9070	9030	9070	9030	720
636	20230713	091200	41025010	9030	9010	9030	9010	1189
637	20230713	091100	30300390	9010	9000	9010	9000	4
638	20230713	091000	30264370	8990	8980	8990	8980	12
639	20230713	090900	30156510	8980	8990	9010	8980	219
640	20230713	090800	28185540	8990	8960	8990	8960	350
641	20230713	090700	25042490	8960	8950	8970	8950	61
642	20230713	090600	24496010	8950	8930	8950	8930	10
643	20230713	090500	24406660	8870	8870	8870	8870	0
644	20230713	090400	24406660	8870	8930	8930	8870	116
645	20230713	090300	23377500	8940	8940	8940	8940	0
646	20230713	090200	23377500	8940	8880	8940	8860	2117
647	20230713	090100	4597930	8880	8880	8880	8880	111
648	20230713	090000	3612250	8880	8870	8910	8870	407