KissMeData/011560/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	185300	294740440	9660	9660	9660	9660	326
3	20230710	185200	294740440	9660	9660	9660	9660	0
4	20230710	185100	294740440	9660	9660	9660	9660	0
5	20230710	185000	294740440	9660	9660	9660	9660	0
6	20230710	184900	294740440	9660	9660	9660	9660	0
7	20230710	184800	294740440	9660	9660	9660	9660	0
8	20230710	184700	294740440	9660	9660	9660	9660	0
9	20230710	184600	294740440	9660	9660	9660	9660	0
10	20230710	184500	294740440	9660	9660	9660	9660	0
11	20230710	184400	294740440	9660	9660	9660	9660	0
12	20230710	184300	294740440	9660	9660	9660	9660	0
13	20230710	184200	294740440	9660	9660	9660	9660	0
14	20230710	184100	294740440	9660	9660	9660	9660	0
15	20230710	184000	294740440	9660	9660	9660	9660	0
16	20230710	183900	294740440	9660	9660	9660	9660	0
17	20230710	183800	294740440	9660	9660	9660	9660	0
18	20230710	183700	294740440	9660	9660	9660	9660	0
19	20230710	183600	294740440	9660	9660	9660	9660	0
20	20230710	183500	294740440	9660	9660	9660	9660	0
21	20230710	183400	294740440	9660	9660	9660	9660	0
22	20230710	183300	294740440	9660	9660	9660	9660	0
23	20230710	183200	294740440	9660	9660	9660	9660	0
24	20230710	183100	294740440	9660	9660	9660	9660	0
25	20230710	183000	294740440	9660	9660	9660	9660	0
26	20230710	182900	294740440	9660	9660	9660	9660	0
27	20230710	182800	294740440	9660	9660	9660	9660	0
28	20230710	182700	294740440	9660	9660	9660	9660	0
29	20230710	182600	294740440	9660	9660	9660	9660	0
30	20230710	182500	294740440	9660	9660	9660	9660	0
31	20230710	182400	294740440	9660	9660	9660	9660	0
32	20230710	182300	294740440	9660	9660	9660	9660	326
33	20230710	182200	294740440	9660	9660	9660	9660	0
34	20230710	182100	294740440	9660	9660	9660	9660	0
35	20230710	182000	294740440	9660	9660	9660	9660	0
36	20230710	181900	294740440	9660	9660	9660	9660	0
37	20230710	181800	294740440	9660	9660	9660	9660	0
38	20230710	181700	294740440	9660	9660	9660	9660	0
39	20230710	181600	294740440	9660	9660	9660	9660	0
40	20230710	181500	294740440	9660	9660	9660	9660	0
41	20230710	181400	294740440	9660	9660	9660	9660	0
42	20230710	181300	294740440	9660	9660	9660	9660	0
43	20230710	181200	294740440	9660	9660	9660	9660	0
44	20230710	181100	294740440	9660	9660	9660	9660	0
45	20230710	181000	294740440	9660	9660	9660	9660	0
46	20230710	180900	294740440	9660	9660	9660	9660	0
47	20230710	180800	294740440	9660	9660	9660	9660	0
48	20230710	180700	294740440	9660	9660	9660	9660	0
49	20230710	180600	294740440	9660	9660	9660	9660	0
50	20230710	180500	294740440	9660	9660	9660	9660	0
51	20230710	180400	294740440	9660	9660	9660	9660	0
52	20230710	180300	294740440	9660	9660	9660	9660	0
53	20230710	180200	294740440	9660	9660	9660	9660	0
54	20230710	180100	294740440	9660	9660	9660	9660	0
55	20230710	180000	294740440	9660	9660	9660	9660	0
56	20230710	175900	294740440	9660	9660	9660	9660	0
57	20230710	175800	294740440	9660	9660	9660	9660	0
58	20230710	175700	294740440	9660	9660	9660	9660	0
59	20230710	175600	294740440	9660	9660	9660	9660	0
60	20230710	175500	294740440	9660	9660	9660	9660	0
61	20230710	175400	294740440	9660	9660	9660	9660	0
62	20230710	175300	294740440	9660	9660	9660	9660	326
63	20230710	175200	294740440	9660	9660	9660	9660	0
64	20230710	175100	294740440	9660	9660	9660	9660	0
65	20230710	175000	294740440	9660	9660	9660	9660	0
66	20230710	174900	294740440	9660	9660	9660	9660	0
67	20230710	174800	294740440	9660	9660	9660	9660	0
68	20230710	174700	294740440	9660	9660	9660	9660	0
69	20230710	174600	294740440	9660	9660	9660	9660	0
70	20230710	174500	294740440	9660	9660	9660	9660	0
71	20230710	174400	294740440	9660	9660	9660	9660	0
72	20230710	174300	294740440	9660	9660	9660	9660	0
73	20230710	174200	294740440	9660	9660	9660	9660	0
74	20230710	174100	294740440	9660	9660	9660	9660	0
75	20230710	174000	294740440	9660	9660	9660	9660	0
76	20230710	173900	294740440	9660	9660	9660	9660	0
77	20230710	173800	294740440	9660	9660	9660	9660	0
78	20230710	173700	294740440	9660	9660	9660	9660	0
79	20230710	173600	294740440	9660	9660	9660	9660	0
80	20230710	173500	294740440	9660	9660	9660	9660	0
81	20230710	173400	294740440	9660	9660	9660	9660	0
82	20230710	173300	294740440	9660	9660	9660	9660	0
83	20230710	173200	294740440	9660	9660	9660	9660	0
84	20230710	173100	294740440	9660	9660	9660	9660	0
85	20230710	173000	294740440	9660	9660	9660	9660	0
86	20230710	172900	294740440	9660	9660	9660	9660	0
87	20230710	172800	294740440	9660	9660	9660	9660	0
88	20230710	172700	294740440	9660	9660	9660	9660	0
89	20230710	172600	294740440	9660	9660	9660	9660	0
90	20230710	172500	294740440	9660	9660	9660	9660	0
91	20230710	172400	294740440	9660	9660	9660	9660	0
92	20230710	172300	294740440	9660	9660	9660	9660	326
93	20230710	172200	294740440	9660	9660	9660	9660	0
94	20230710	172100	294740440	9660	9660	9660	9660	0
95	20230710	172000	294740440	9660	9660	9660	9660	0
96	20230710	171900	294740440	9660	9660	9660	9660	0
97	20230710	171800	294740440	9660	9660	9660	9660	0
98	20230710	171700	294740440	9660	9660	9660	9660	0
99	20230710	171600	294740440	9660	9660	9660	9660	0
100	20230710	171500	294740440	9660	9660	9660	9660	0
101	20230710	171400	294740440	9660	9660	9660	9660	0
102	20230710	171300	294740440	9660	9660	9660	9660	0
103	20230710	171200	294740440	9660	9660	9660	9660	0
104	20230710	171100	294740440	9660	9660	9660	9660	0
105	20230710	171000	294740440	9660	9660	9660	9660	0
106	20230710	170900	294740440	9660	9660	9660	9660	0
107	20230710	170800	294740440	9660	9660	9660	9660	0
108	20230710	170700	294740440	9660	9660	9660	9660	0
109	20230710	170600	294740440	9660	9660	9660	9660	0
110	20230710	170500	294740440	9660	9660	9660	9660	0
111	20230710	170400	294740440	9660	9660	9660	9660	0
112	20230710	170300	294740440	9660	9660	9660	9660	0
113	20230710	170200	294740440	9660	9660	9660	9660	0
114	20230710	170100	294740440	9660	9660	9660	9660	0
115	20230710	170000	294740440	9660	9660	9660	9660	0
116	20230710	165900	294740440	9660	9660	9660	9660	0
117	20230710	165800	294740440	9660	9660	9660	9660	0
118	20230710	165700	294740440	9660	9660	9660	9660	0
119	20230710	165600	294740440	9660	9660	9660	9660	0
120	20230710	165500	294740440	9660	9660	9660	9660	0
121	20230710	165400	294740440	9660	9660	9660	9660	0
122	20230710	165300	294740440	9660	9660	9660	9660	326
123	20230710	165200	294740440	9660	9660	9660	9660	0
124	20230710	165100	294740440	9660	9660	9660	9660	0
125	20230710	165000	294740440	9660	9660	9660	9660	0
126	20230710	164900	294740440	9660	9660	9660	9660	0
127	20230710	164800	294740440	9660	9660	9660	9660	0
128	20230710	164700	294740440	9660	9660	9660	9660	0
129	20230710	164600	294740440	9660	9660	9660	9660	0
130	20230710	164500	294740440	9660	9660	9660	9660	0
131	20230710	164400	294740440	9660	9660	9660	9660	0
132	20230710	164300	294740440	9660	9660	9660	9660	0
133	20230710	164200	294740440	9660	9660	9660	9660	0
134	20230710	164100	294740440	9660	9660	9660	9660	0
135	20230710	164000	294740440	9660	9660	9660	9660	0
136	20230710	163900	294740440	9660	9660	9660	9660	0
137	20230710	163800	294740440	9660	9660	9660	9660	0
138	20230710	163700	294740440	9660	9660	9660	9660	0
139	20230710	163600	294740440	9660	9660	9660	9660	0
140	20230710	163500	294740440	9660	9660	9660	9660	0
141	20230710	163400	294740440	9660	9660	9660	9660	0
142	20230710	163300	294740440	9660	9660	9660	9660	0
143	20230710	163200	294740440	9660	9660	9660	9660	0
144	20230710	163100	294740440	9660	9660	9660	9660	0
145	20230710	163000	294740440	9660	9660	9660	9660	0
146	20230710	162900	294740440	9660	9660	9660	9660	0
147	20230710	162800	294740440	9660	9660	9660	9660	0
148	20230710	162700	294740440	9660	9660	9660	9660	0
149	20230710	162600	294740440	9660	9660	9660	9660	0
150	20230710	162500	294740440	9660	9660	9660	9660	0
151	20230710	162400	294740440	9660	9660	9660	9660	0
152	20230710	162300	294740440	9660	9660	9660	9660	326
153	20230710	162200	294740440	9660	9660	9660	9660	0
154	20230710	162100	294740440	9660	9660	9660	9660	0
155	20230710	162000	294740440	9660	9660	9660	9660	0
156	20230710	161900	294740440	9660	9660	9660	9660	0
157	20230710	161800	294740440	9660	9660	9660	9660	0
158	20230710	161700	294740440	9660	9660	9660	9660	0
159	20230710	161600	294740440	9660	9660	9660	9660	0
160	20230710	161500	294740440	9660	9660	9660	9660	0
161	20230710	161400	294740440	9660	9660	9660	9660	0
162	20230710	161300	294740440	9660	9660	9660	9660	0
163	20230710	161200	294740440	9660	9660	9660	9660	0
164	20230710	161100	294740440	9660	9660	9660	9660	0
165	20230710	161000	294740440	9660	9660	9660	9660	0
166	20230710	160900	294740440	9660	9660	9660	9660	0
167	20230710	160800	294740440	9660	9660	9660	9660	0
168	20230710	160700	294740440	9660	9660	9660	9660	0
169	20230710	160600	294740440	9660	9660	9660	9660	0
170	20230710	160500	294740440	9660	9660	9660	9660	0
171	20230710	160400	294740440	9660	9660	9660	9660	0
172	20230710	160300	294740440	9660	9660	9660	9660	0
173	20230710	160200	294740440	9660	9660	9660	9660	0
174	20230710	160100	294740440	9660	9660	9660	9660	0
175	20230710	160000	294740440	9660	9660	9660	9660	0
176	20230710	155900	294740440	9660	9660	9660	9660	0
177	20230710	155800	294740440	9660	9660	9660	9660	0
178	20230710	155700	294740440	9660	9660	9660	9660	0
179	20230710	155600	294740440	9660	9660	9660	9660	0
180	20230710	155500	294740440	9660	9660	9660	9660	0
181	20230710	155400	294740440	9660	9660	9660	9660	0
182	20230710	155300	294740440	9660	9660	9660	9660	326
183	20230710	155200	294740440	9660	9660	9660	9660	0
184	20230710	155100	294740440	9660	9660	9660	9660	0
185	20230710	155000	294740440	9660	9660	9660	9660	0
186	20230710	154900	294740440	9660	9660	9660	9660	0
187	20230710	154800	294740440	9660	9660	9660	9660	0
188	20230710	154700	294740440	9660	9660	9660	9660	0
189	20230710	154600	294740440	9660	9660	9660	9660	0
190	20230710	154500	294740440	9660	9660	9660	9660	0
191	20230710	154400	294740440	9660	9660	9660	9660	0
192	20230710	154300	294740440	9660	9660	9660	9660	0
193	20230710	154200	294740440	9660	9660	9660	9660	0
194	20230710	154100	294740440	9660	9660	9660	9660	0
195	20230710	154000	294740440	9660	9660	9660	9660	0
196	20230710	153900	294740440	9660	9660	9660	9660	0
197	20230710	153800	294740440	9660	9660	9660	9660	0
198	20230710	153700	294740440	9660	9660	9660	9660	0
199	20230710	153600	294740440	9660	9660	9660	9660	0
200	20230710	153500	294740440	9660	9660	9660	9660	0
201	20230710	153400	294740440	9660	9660	9660	9660	0
202	20230710	153300	294740440	9660	9660	9660	9660	0
203	20230710	153200	294740440	9660	9660	9660	9660	0
204	20230710	153100	294740440	9660	9660	9660	9660	0
205	20230710	153000	294740440	9660	9660	9660	9660	326
206	20230710	152900	291591280	9680	9680	9680	9680	0
207	20230710	152800	291591280	9680	9680	9680	9680	0
208	20230710	152700	291591280	9680	9680	9680	9680	0
209	20230710	152600	291591280	9680	9680	9680	9680	0
210	20230710	152500	291591280	9680	9680	9680	9680	0
211	20230710	152400	291591280	9680	9680	9680	9680	0
212	20230710	152300	291591280	9680	9680	9680	9680	0
213	20230710	152200	291591280	9680	9680	9680	9680	0
214	20230710	152100	291591280	9680	9680	9680	9680	0
215	20230710	152000	291591280	9680	9680	9680	9680	0
216	20230710	151900	291591280	9680	9620	9680	9620	11
217	20230710	151800	291485280	9620	9680	9680	9620	218
218	20230710	151700	289380980	9680	9680	9680	9630	158
219	20230710	151600	287853940	9690	9680	9690	9680	90
220	20230710	151500	286981850	9630	9630	9630	9630	10
221	20230710	151400	286885550	9690	9690	9690	9690	0
222	20230710	151300	286885550	9690	9670	9690	9670	30
223	20230710	151200	286595260	9680	9680	9680	9680	0
224	20230710	151100	286595260	9680	9680	9680	9680	0
225	20230710	151000	286595260	9680	9630	9680	9630	400
226	20230710	150900	282725910	9630	9630	9630	9630	47
227	20230710	150800	282273300	9630	9630	9630	9630	50
228	20230710	150700	281791800	9670	9670	9670	9670	32
229	20230710	150600	281482360	9670	9670	9670	9670	1
230	20230710	150500	281472690	9620	9620	9620	9620	0
231	20230710	150400	281472690	9620	9620	9620	9620	1
232	20230710	150300	281463070	9620	9620	9620	9620	0
233	20230710	150200	281463070	9620	9620	9620	9620	0
234	20230710	150100	281463070	9620	9620	9620	9620	0
235	20230710	150000	281463070	9620	9620	9620	9620	85
236	20230710	145900	280645370	9610	9610	9610	9610	0
237	20230710	145800	280645370	9610	9610	9610	9610	119
238	20230710	145700	279501780	9610	9620	9620	9610	512
239	20230710	145600	274576990	9680	9680	9680	9680	0
240	20230710	145500	274576990	9680	9680	9680	9680	1
241	20230710	145400	274567310	9620	9620	9620	9620	0
242	20230710	145300	274567310	9620	9620	9620	9620	22
243	20230710	145200	274355670	9620	9650	9650	9620	111
244	20230710	145100	273287300	9650	9650	9650	9650	0
245	20230710	145000	273287300	9650	9650	9650	9650	0
246	20230710	144900	273287300	9650	9650	9650	9650	19
247	20230710	144800	273103950	9640	9640	9640	9640	1
248	20230710	144700	273094310	9640	9650	9650	9640	29
249	20230710	144600	272814470	9650	9650	9650	9650	0
250	20230710	144500	272814470	9650	9650	9650	9650	0
251	20230710	144400	272814470	9650	9650	9650	9650	0
252	20230710	144300	272814470	9650	9650	9650	9650	30
253	20230710	144200	272524970	9670	9670	9670	9670	31
254	20230710	144100	272225200	9680	9700	9700	9680	609
255	20230710	144000	266324630	9710	9720	9720	9710	168
256	20230710	143900	264693040	9710	9710	9710	9710	0
257	20230710	143800	264693040	9710	9710	9710	9710	0
258	20230710	143700	264693040	9710	9710	9710	9710	0
259	20230710	143600	264693040	9710	9710	9710	9710	0
260	20230710	143500	264693040	9710	9710	9710	9710	0
261	20230710	143400	264693040	9710	9710	9710	9710	0
262	20230710	143300	264693040	9710	9710	9710	9710	0
263	20230710	143200	264693040	9710	9710	9710	9710	10
264	20230710	143100	264595940	9760	9760	9760	9760	2
265	20230710	143000	264576420	9720	9720	9720	9720	0
266	20230710	142900	264576420	9720	9720	9720	9720	0
267	20230710	142800	264576420	9720	9730	9730	9720	1304
268	20230710	142700	251898500	9730	9730	9730	9730	0
269	20230710	142600	251898500	9730	9730	9730	9730	0
270	20230710	142500	251898500	9730	9730	9730	9730	0
271	20230710	142400	251898500	9730	9730	9730	9730	0
272	20230710	142300	251898500	9730	9730	9730	9730	0
273	20230710	142200	251898500	9730	9730	9730	9730	0
274	20230710	142100	251898500	9730	9730	9730	9730	2
275	20230710	142000	251879040	9720	9720	9720	9720	0
276	20230710	141900	251879040	9720	9720	9720	9720	0
277	20230710	141800	251879040	9720	9720	9720	9720	0
278	20230710	141700	251879040	9720	9720	9720	9720	203
279	20230710	141600	249905880	9720	9720	9720	9720	0
280	20230710	141500	249905880	9720	9720	9720	9720	427
281	20230710	141400	245755440	9730	9730	9730	9730	0
282	20230710	141300	245755440	9730	9730	9730	9730	120
283	20230710	141200	244587840	9790	9790	9790	9790	0
284	20230710	141100	244587840	9790	9790	9790	9790	0
285	20230710	141000	244587840	9790	9790	9790	9790	0
286	20230710	140900	244587840	9790	9790	9790	9790	0
287	20230710	140800	244587840	9790	9790	9790	9790	1
288	20230710	140700	244578050	9720	9720	9720	9720	0
289	20230710	140600	244578050	9720	9750	9750	9720	11
290	20230710	140500	244471100	9770	9770	9770	9770	0
291	20230710	140400	244471100	9770	9740	9770	9740	3
292	20230710	140300	244441820	9740	9740	9740	9740	90
293	20230710	140200	243565220	9740	9730	9740	9730	40
294	20230710	140100	243175650	9730	9730	9730	9730	0
295	20230710	140000	243175650	9730	9730	9730	9730	10
296	20230710	135900	243078350	9730	9740	9740	9730	141
297	20230710	135800	241705260	9740	9740	9740	9740	0
298	20230710	135700	241705260	9740	9760	9760	9740	137
299	20230710	135600	240370010	9760	9760	9760	9760	30
300	20230710	135500	240077210	9760	9760	9760	9760	0
301	20230710	135400	240077210	9760	9760	9760	9760	31
302	20230710	135300	239774650	9760	9760	9760	9760	74
303	20230710	135200	239052410	9820	9770	9820	9760	240
304	20230710	135100	236699140	9770	9770	9770	9770	278
305	20230710	135000	233983080	9780	9830	9830	9780	151
306	20230710	134900	232500470	9830	9860	9860	9830	6
307	20230710	134800	232441460	9830	9880	9890	9830	513
308	20230710	134700	227378130	9880	9880	9880	9880	457
309	20230710	134600	222862970	9870	9800	9880	9800	1250
310	20230710	134500	210543850	9790	9790	9790	9790	3
311	20230710	134400	210514480	9780	9760	9780	9760	346
312	20230710	134300	207134150	9760	9760	9760	9750	57
313	20230710	134200	206578040	9750	9760	9760	9750	2
314	20230710	134100	206558530	9680	9700	9700	9680	333
315	20230710	134000	203331000	9760	9750	9760	9750	140
316	20230710	133900	201965600	9690	9690	9690	9690	0
317	20230710	133800	201965600	9690	9700	9700	9690	207
318	20230710	133700	199958470	9750	9750	9750	9740	296
319	20230710	133600	197072830	9750	9750	9750	9750	0
320	20230710	133500	197072830	9750	9750	9750	9750	0
321	20230710	133400	197072830	9750	9750	9750	9750	0
322	20230710	133300	197072830	9750	9750	9750	9750	0
323	20230710	133200	197072830	9750	9750	9750	9750	0
324	20230710	133100	197072830	9750	9750	9750	9750	0
325	20230710	133000	197072830	9750	9740	9750	9740	440
326	20230710	132900	192782910	9690	9690	9690	9690	0
327	20230710	132800	192782910	9690	9690	9690	9690	0
328	20230710	132700	192782910	9690	9690	9690	9690	0
329	20230710	132600	192782910	9690	9690	9690	9690	0
330	20230710	132500	192782910	9690	9690	9690	9690	0
331	20230710	132400	192782910	9690	9690	9690	9690	0
332	20230710	132300	192782910	9690	9690	9690	9690	0
333	20230710	132200	192782910	9690	9690	9690	9690	0
334	20230710	132100	192782910	9690	9690	9690	9690	0
335	20230710	132000	192782910	9690	9690	9690	9690	0
336	20230710	131900	192782910	9690	9690	9690	9690	0
337	20230710	131800	192782910	9690	9690	9690	9690	0
338	20230710	131700	192782910	9690	9690	9690	9690	0
339	20230710	131600	192782910	9690	9690	9690	9690	0
340	20230710	131500	192782910	9690	9690	9690	9690	5
341	20230710	131400	192734460	9690	9690	9690	9690	0
342	20230710	131300	192734460	9690	9690	9690	9690	0
343	20230710	131200	192734460	9690	9690	9690	9690	0
344	20230710	131100	192734460	9690	9690	9690	9690	20
345	20230710	131000	192540660	9740	9740	9740	9740	10
346	20230710	130900	192443260	9740	9740	9740	9740	0
347	20230710	130800	192443260	9740	9740	9740	9740	0
348	20230710	130700	192443260	9740	9740	9740	9740	0
349	20230710	130600	192443260	9740	9740	9740	9740	6
350	20230710	130500	192384820	9740	9740	9740	9740	0
351	20230710	130400	192384820	9740	9740	9740	9740	5
352	20230710	130300	192336120	9690	9690	9690	9690	0
353	20230710	130200	192336120	9690	9690	9690	9690	0
354	20230710	130100	192336120	9690	9690	9690	9690	0
355	20230710	130000	192336120	9690	9690	9690	9690	1
356	20230710	125900	192326430	9750	9750	9750	9750	0
357	20230710	125800	192326430	9750	9750	9750	9750	0
358	20230710	125700	192326430	9750	9750	9750	9750	0
359	20230710	125600	192326430	9750	9690	9750	9690	25
360	20230710	125500	192082980	9750	9750	9750	9750	0
361	20230710	125400	192082980	9750	9750	9750	9750	0
362	20230710	125300	192082980	9750	9750	9750	9750	0
363	20230710	125200	192082980	9750	9750	9750	9750	1
364	20230710	125100	192073230	9680	9680	9680	9680	0
365	20230710	125000	192073230	9680	9750	9750	9680	222
366	20230710	124900	189920980	9750	9750	9750	9750	0
367	20230710	124800	189920980	9750	9740	9750	9740	193
368	20230710	124700	188040300	9680	9680	9680	9680	0
369	20230710	124600	188040300	9680	9690	9690	9680	181
370	20230710	124500	186286870	9730	9730	9730	9730	0
371	20230710	124400	186286870	9730	9730	9730	9730	0
372	20230710	124300	186286870	9730	9720	9730	9720	2
373	20230710	124200	186267420	9690	9690	9690	9690	100
374	20230710	124100	185298420	9690	9690	9690	9690	0
375	20230710	124000	185298420	9690	9690	9690	9690	0
376	20230710	123900	185298420	9690	9690	9690	9690	0
377	20230710	123800	185298420	9690	9690	9690	9690	0
378	20230710	123700	185298420	9690	9690	9690	9690	0
379	20230710	123600	185298420	9690	9690	9690	9690	0
380	20230710	123500	185298420	9690	9690	9690	9690	27
381	20230710	123400	185036790	9690	9690	9690	9690	0
382	20230710	123300	185036790	9690	9690	9690	9690	31
383	20230710	123200	184736400	9730	9730	9730	9730	0
384	20230710	123100	184736400	9730	9730	9730	9730	0
385	20230710	123000	184736400	9730	9730	9730	9730	0
386	20230710	122900	184736400	9730	9730	9730	9730	0
387	20230710	122800	184736400	9730	9730	9730	9730	2
388	20230710	122700	184716940	9730	9720	9730	9720	28
389	20230710	122600	184444620	9690	9690	9690	9690	0
390	20230710	122500	184444620	9690	9690	9690	9690	0
391	20230710	122400	184444620	9690	9690	9690	9690	0
392	20230710	122300	184444620	9690	9690	9690	9690	0
393	20230710	122200	184444620	9690	9690	9690	9690	0
394	20230710	122100	184444620	9690	9690	9690	9690	0
395	20230710	122000	184444620	9690	9690	9690	9690	50
396	20230710	121900	183960120	9690	9690	9690	9690	0
397	20230710	121800	183960120	9690	9690	9690	9690	247
398	20230710	121700	181566690	9690	9690	9690	9690	0
399	20230710	121600	181566690	9690	9690	9690	9690	6
400	20230710	121500	181508550	9690	9690	9690	9690	30
401	20230710	121400	181217850	9690	9690	9690	9690	14
402	20230710	121300	181082190	9690	9690	9690	9690	100
403	20230710	121200	180113190	9700	9700	9700	9700	32
404	20230710	121100	179802790	9710	9710	9710	9710	0
405	20230710	121000	179802790	9710	9710	9710	9710	0
406	20230710	120900	179802790	9710	9710	9710	9710	0
407	20230710	120800	179802790	9710	9710	9710	9710	0
408	20230710	120700	179802790	9710	9710	9710	9710	0
409	20230710	120600	179802790	9710	9710	9710	9710	0
410	20230710	120500	179802790	9710	9710	9710	9710	0
411	20230710	120400	179802790	9710	9710	9710	9710	0
412	20230710	120300	179802790	9710	9710	9710	9710	0
413	20230710	120200	179802790	9710	9710	9710	9710	10
414	20230710	120100	179705690	9700	9700	9700	9700	0
415	20230710	120000	179705690	9700	9700	9700	9700	0
416	20230710	115900	179705690	9700	9700	9700	9700	10
417	20230710	115800	179608690	9710	9710	9710	9710	0
418	20230710	115700	179608690	9710	9710	9710	9710	0
419	20230710	115600	179608690	9710	9710	9710	9710	0
420	20230710	115500	179608690	9710	9700	9710	9700	3
421	20230710	115400	179579580	9700	9700	9700	9700	18
422	20230710	115300	179404980	9700	9700	9700	9700	0
423	20230710	115200	179404980	9700	9690	9700	9690	72
424	20230710	115100	178707080	9690	9690	9690	9690	50
425	20230710	115000	178222580	9680	9680	9680	9680	273
426	20230710	114900	175579940	9680	9680	9680	9680	20
427	20230710	114800	175386340	9670	9670	9670	9670	0
428	20230710	114700	175386340	9670	9670	9670	9670	38
429	20230710	114600	175018880	9670	9670	9670	9670	0
430	20230710	114500	175018880	9670	9680	9680	9670	1813
431	20230710	114400	157487100	9680	9670	9680	9670	262
432	20230710	114300	154952880	9660	9660	9660	9660	1000
433	20230710	114200	145292880	9660	9660	9660	9660	0
434	20230710	114100	145292880	9660	9660	9660	9660	0
435	20230710	114000	145292880	9660	9660	9660	9660	52
436	20230710	113900	144790560	9660	9660	9660	9660	0
437	20230710	113800	144790560	9660	9660	9660	9660	0
438	20230710	113700	144790560	9660	9660	9660	9660	0
439	20230710	113600	144790560	9660	9660	9660	9660	0
440	20230710	113500	144790560	9660	9660	9660	9660	0
441	20230710	113400	144790560	9660	9660	9660	9660	213
442	20230710	113300	142732980	9660	9660	9660	9660	0
443	20230710	113200	142732980	9660	9660	9660	9660	0
444	20230710	113100	142732980	9660	9660	9660	9660	3
445	20230710	113000	142704000	9660	9660	9660	9660	297
446	20230710	112900	139834980	9660	9660	9660	9660	0
447	20230710	112800	139834980	9660	9660	9660	9660	0
448	20230710	112700	139834980	9660	9660	9660	9660	0
449	20230710	112600	139834980	9660	9660	9660	9660	0
450	20230710	112500	139834980	9660	9660	9660	9660	0
451	20230710	112400	139834980	9660	9660	9660	9660	1
452	20230710	112300	139825320	9600	9600	9600	9600	0
453	20230710	112200	139825320	9600	9600	9600	9600	0
454	20230710	112100	139825320	9600	9600	9600	9600	0
455	20230710	112000	139825320	9600	9600	9600	9600	0
456	20230710	111900	139825320	9600	9600	9600	9600	0
457	20230710	111800	139825320	9600	9600	9600	9600	0
458	20230710	111700	139825320	9600	9600	9600	9600	0
459	20230710	111600	139825320	9600	9600	9600	9600	830
460	20230710	111500	131857320	9660	9660	9660	9660	0
461	20230710	111400	131857320	9660	9660	9660	9660	0
462	20230710	111300	131857320	9660	9660	9660	9660	0
463	20230710	111200	131857320	9660	9660	9660	9660	0
464	20230710	111100	131857320	9660	9660	9660	9660	0
465	20230710	111000	131857320	9660	9660	9660	9660	0
466	20230710	110900	131857320	9660	9660	9660	9660	1
467	20230710	110800	131847660	9660	9660	9660	9660	0
468	20230710	110700	131847660	9660	9660	9660	9660	1
469	20230710	110600	131838000	9600	9600	9600	9600	0
470	20230710	110500	131838000	9600	9600	9600	9600	21
471	20230710	110400	131636400	9600	9600	9600	9600	0
472	20230710	110300	131636400	9600	9610	9610	9590	717
473	20230710	110200	124754370	9660	9660	9660	9660	0
474	20230710	110100	124754370	9660	9660	9660	9660	0
475	20230710	110000	124754370	9660	9660	9660	9660	0
476	20230710	105900	124754370	9660	9660	9660	9660	0
477	20230710	105800	124754370	9660	9660	9660	9660	0
478	20230710	105700	124754370	9660	9660	9660	9660	0
479	20230710	105600	124754370	9660	9660	9660	9660	0
480	20230710	105500	124754370	9660	9660	9660	9660	0
481	20230710	105400	124754370	9660	9660	9660	9660	0
482	20230710	105300	124754370	9660	9660	9660	9660	0
483	20230710	105200	124754370	9660	9660	9660	9660	0
484	20230710	105100	124754370	9660	9660	9660	9660	0
485	20230710	105000	124754370	9660	9660	9660	9660	1
486	20230710	104900	124744710	9650	9650	9650	9650	0
487	20230710	104800	124744710	9650	9640	9650	9640	10
488	20230710	104700	124648260	9600	9600	9600	9600	0
489	20230710	104600	124648260	9600	9600	9600	9600	300
490	20230710	104500	121768260	9600	9600	9600	9600	121
491	20230710	104400	120606660	9600	9600	9600	9600	0
492	20230710	104300	120606660	9600	9600	9600	9600	1
493	20230710	104200	120597060	9600	9600	9600	9600	0
494	20230710	104100	120597060	9600	9600	9600	9600	0
495	20230710	104000	120597060	9600	9620	9620	9600	355
496	20230710	103900	117186760	9610	9630	9630	9610	291
497	20230710	103800	114387430	9660	9660	9660	9660	0
498	20230710	103700	114387430	9660	9660	9660	9660	0
499	20230710	103600	114387430	9660	9660	9660	9660	0
500	20230710	103500	114387430	9660	9660	9660	9660	0
501	20230710	103400	114387430	9660	9660	9660	9660	1
502	20230710	103300	114377770	9620	9620	9620	9620	0
503	20230710	103200	114377770	9620	9630	9630	9620	189
504	20230710	103100	112558140	9660	9660	9660	9660	19
505	20230710	103000	112374600	9660	9660	9660	9660	0
506	20230710	102900	112374600	9660	9660	9660	9660	5
507	20230710	102800	112326300	9660	9660	9660	9660	1
508	20230710	102700	112316640	9600	9600	9600	9600	0
509	20230710	102600	112316640	9600	9600	9600	9600	0
510	20230710	102500	112316640	9600	9650	9650	9600	1000
511	20230710	102400	102695780	9670	9670	9670	9670	0
512	20230710	102300	102695780	9670	9670	9670	9670	0
513	20230710	102200	102695780	9670	9670	9670	9670	0
514	20230710	102100	102695780	9670	9670	9670	9670	28
515	20230710	102000	102425020	9670	9670	9670	9670	0
516	20230710	101900	102425020	9670	9670	9670	9670	81
517	20230710	101800	101641750	9670	9670	9670	9670	0
518	20230710	101700	101641750	9670	9670	9670	9670	55
519	20230710	101600	101109900	9680	9680	9680	9680	64
520	20230710	101500	100490380	9680	9680	9680	9680	0
521	20230710	101400	100490380	9680	9680	9680	9680	0
522	20230710	101300	100490380	9680	9680	9680	9680	0
523	20230710	101200	100490380	9680	9680	9680	9680	1
524	20230710	101100	100480700	9680	9680	9680	9680	34
525	20230710	101000	100151580	9630	9640	9640	9630	70
526	20230710	100900	99477470	9630	9630	9630	9630	0
527	20230710	100800	99477470	9630	9640	9640	9630	4
528	20230710	100700	99438920	9620	9670	9670	9620	101
529	20230710	100600	98466550	9620	9620	9620	9620	0
530	20230710	100500	98466550	9620	9620	9620	9620	700
531	20230710	100400	91732550	9630	9650	9650	9630	600
532	20230710	100300	85951510	9680	9660	9680	9650	39
533	20230710	100200	85574550	9630	9630	9630	9630	0
534	20230710	100100	85574550	9630	9630	9630	9630	0
535	20230710	100000	85574550	9630	9630	9630	9630	0
536	20230710	095900	85574550	9630	9630	9630	9630	0
537	20230710	095800	85574550	9630	9630	9630	9630	0
538	20230710	095700	85574550	9630	9630	9630	9630	0
539	20230710	095600	85574550	9630	9660	9660	9630	428
540	20230710	095500	81444140	9680	9680	9680	9680	0
541	20230710	095400	81444140	9680	9680	9680	9680	10
542	20230710	095300	81347340	9680	9680	9680	9680	0
543	20230710	095200	81347340	9680	9680	9680	9680	1
544	20230710	095100	81337660	9660	9700	9700	9660	10
545	20230710	095000	81240700	9660	9690	9690	9660	40
546	20230710	094900	80853700	9700	9720	9720	9700	25
547	20230710	094800	80611100	9720	9720	9720	9710	76
548	20230710	094700	79872710	9720	9730	9730	9720	96
549	20230710	094600	78939080	9730	9750	9750	9730	29
550	20230710	094500	78656610	9750	9750	9750	9750	1
551	20230710	094400	78646860	9750	9750	9750	9750	50
552	20230710	094300	78159360	9750	9720	9750	9720	97
553	20230710	094200	77215080	9730	9730	9730	9730	17
554	20230710	094100	77049670	9720	9730	9730	9720	7
555	20230710	094000	76981580	9720	9720	9720	9720	0
556	20230710	093900	76981580	9720	9730	9730	9720	41
557	20230710	093800	76582860	9720	9740	9740	9720	31
558	20230710	093700	76281320	9750	9660	9760	9660	1503
559	20230710	093600	61675480	9660	9660	9660	9660	0
560	20230710	093500	61675480	9660	9660	9660	9660	0
561	20230710	093400	61675480	9660	9660	9660	9660	0
562	20230710	093300	61675480	9660	9660	9660	9660	9
563	20230710	093200	61588540	9600	9600	9600	9600	10
564	20230710	093100	61492540	9600	9560	9600	9560	472
565	20230710	093000	56978020	9550	9520	9550	9520	790
566	20230710	092900	49454220	9560	9540	9560	9520	567
567	20230710	092800	44048090	9540	9550	9560	9540	1051
568	20230710	092700	34020030	9550	9550	9550	9550	23
569	20230710	092600	33800380	9550	9550	9550	9550	0
570	20230710	092500	33800380	9550	9560	9560	9550	499
571	20230710	092400	29032680	9570	9570	9570	9570	77
572	20230710	092300	28295790	9580	9590	9590	9580	136
573	20230710	092200	26992020	9590	9610	9610	9590	389
574	20230710	092100	23257620	9610	9610	9640	9610	302
575	20230710	092000	20355370	9630	9630	9630	9630	8
576	20230710	091900	20278330	9630	9650	9650	9630	459
577	20230710	091800	15856650	9670	9670	9670	9670	0
578	20230710	091700	15856650	9670	9620	9670	9620	450
579	20230710	091600	11520150	9630	9630	9630	9630	0
580	20230710	091500	11520150	9630	9630	9630	9630	123
581	20230710	091400	10335660	9630	9630	9630	9630	0
582	20230710	091300	10335660	9630	9630	9630	9630	25
583	20230710	091200	10094910	9620	9630	9630	9620	150
584	20230710	091100	8651410	9630	9640	9640	9630	100
585	20230710	091000	7687730	9640	9650	9650	9640	136
586	20230710	090900	6376040	9630	9630	9630	9630	0
587	20230710	090800	6376040	9630	9630	9630	9630	0
588	20230710	090700	6376040	9630	9630	9630	9630	0
589	20230710	090600	6376040	9630	9630	9630	9630	0
590	20230710	090500	6376040	9630	9640	9640	9630	53
591	20230710	090400	5865540	9650	9650	9650	9650	214
592	20230710	090300	3800440	9650	9650	9650	9630	156
593	20230710	090200	2295160	9650	9650	9650	9650	32
594	20230710	090100	1986360	9680	9680	9680	9680	0
595	20230710	090000	1986360	9680	9680	9680	9680	177