KissMeData/214260/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202500	453670940	19990	19990	19990	19990	257
3	20230713	202400	453670940	19990	19990	19990	19990	0
4	20230713	202300	453670940	19990	19990	19990	19990	0
5	20230713	202200	453670940	19990	19990	19990	19990	0
6	20230713	202100	453670940	19990	19990	19990	19990	0
7	20230713	202000	453670940	19990	19990	19990	19990	0
8	20230713	201900	453670940	19990	19990	19990	19990	0
9	20230713	201800	453670940	19990	19990	19990	19990	0
10	20230713	201700	453670940	19990	19990	19990	19990	0
11	20230713	201600	453670940	19990	19990	19990	19990	0
12	20230713	201500	453670940	19990	19990	19990	19990	0
13	20230713	201400	453670940	19990	19990	19990	19990	0
14	20230713	201300	453670940	19990	19990	19990	19990	0
15	20230713	201200	453670940	19990	19990	19990	19990	0
16	20230713	201100	453670940	19990	19990	19990	19990	0
17	20230713	201000	453670940	19990	19990	19990	19990	0
18	20230713	200900	453670940	19990	19990	19990	19990	0
19	20230713	200800	453670940	19990	19990	19990	19990	0
20	20230713	200700	453670940	19990	19990	19990	19990	0
21	20230713	200600	453670940	19990	19990	19990	19990	0
22	20230713	200500	453670940	19990	19990	19990	19990	0
23	20230713	200400	453670940	19990	19990	19990	19990	0
24	20230713	200300	453670940	19990	19990	19990	19990	0
25	20230713	200200	453670940	19990	19990	19990	19990	0
26	20230713	200100	453670940	19990	19990	19990	19990	0
27	20230713	200000	453670940	19990	19990	19990	19990	0
28	20230713	195900	453670940	19990	19990	19990	19990	0
29	20230713	195800	453670940	19990	19990	19990	19990	0
30	20230713	195700	453670940	19990	19990	19990	19990	0
31	20230713	195600	453670940	19990	19990	19990	19990	0
32	20230713	195500	453670940	19990	19990	19990	19990	257
33	20230713	195400	453670940	19990	19990	19990	19990	0
34	20230713	195300	453670940	19990	19990	19990	19990	0
35	20230713	195200	453670940	19990	19990	19990	19990	0
36	20230713	195100	453670940	19990	19990	19990	19990	0
37	20230713	195000	453670940	19990	19990	19990	19990	0
38	20230713	194900	453670940	19990	19990	19990	19990	0
39	20230713	194800	453670940	19990	19990	19990	19990	0
40	20230713	194700	453670940	19990	19990	19990	19990	0
41	20230713	194600	453670940	19990	19990	19990	19990	0
42	20230713	194500	453670940	19990	19990	19990	19990	0
43	20230713	194400	453670940	19990	19990	19990	19990	0
44	20230713	194300	453670940	19990	19990	19990	19990	0
45	20230713	194200	453670940	19990	19990	19990	19990	0
46	20230713	194100	453670940	19990	19990	19990	19990	0
47	20230713	194000	453670940	19990	19990	19990	19990	0
48	20230713	193900	453670940	19990	19990	19990	19990	0
49	20230713	193800	453670940	19990	19990	19990	19990	0
50	20230713	193700	453670940	19990	19990	19990	19990	0
51	20230713	193600	453670940	19990	19990	19990	19990	0
52	20230713	193500	453670940	19990	19990	19990	19990	0
53	20230713	193400	453670940	19990	19990	19990	19990	0
54	20230713	193300	453670940	19990	19990	19990	19990	0
55	20230713	193200	453670940	19990	19990	19990	19990	0
56	20230713	193100	453670940	19990	19990	19990	19990	0
57	20230713	193000	453670940	19990	19990	19990	19990	0
58	20230713	192900	453670940	19990	19990	19990	19990	0
59	20230713	192800	453670940	19990	19990	19990	19990	0
60	20230713	192700	453670940	19990	19990	19990	19990	0
61	20230713	192600	453670940	19990	19990	19990	19990	0
62	20230713	192500	453670940	19990	19990	19990	19990	257
63	20230713	192400	453670940	19990	19990	19990	19990	0
64	20230713	192300	453670940	19990	19990	19990	19990	0
65	20230713	192200	453670940	19990	19990	19990	19990	0
66	20230713	192100	453670940	19990	19990	19990	19990	0
67	20230713	192000	453670940	19990	19990	19990	19990	0
68	20230713	191900	453670940	19990	19990	19990	19990	0
69	20230713	191800	453670940	19990	19990	19990	19990	0
70	20230713	191700	453670940	19990	19990	19990	19990	0
71	20230713	191600	453670940	19990	19990	19990	19990	0
72	20230713	191500	453670940	19990	19990	19990	19990	0
73	20230713	191400	453670940	19990	19990	19990	19990	0
74	20230713	191300	453670940	19990	19990	19990	19990	0
75	20230713	191200	453670940	19990	19990	19990	19990	0
76	20230713	191100	453670940	19990	19990	19990	19990	0
77	20230713	191000	453670940	19990	19990	19990	19990	0
78	20230713	190900	453670940	19990	19990	19990	19990	0
79	20230713	190800	453670940	19990	19990	19990	19990	0
80	20230713	190700	453670940	19990	19990	19990	19990	0
81	20230713	190600	453670940	19990	19990	19990	19990	0
82	20230713	190500	453670940	19990	19990	19990	19990	0
83	20230713	190400	453670940	19990	19990	19990	19990	0
84	20230713	190300	453670940	19990	19990	19990	19990	0
85	20230713	190200	453670940	19990	19990	19990	19990	0
86	20230713	190100	453670940	19990	19990	19990	19990	0
87	20230713	190000	453670940	19990	19990	19990	19990	0
88	20230713	185900	453670940	19990	19990	19990	19990	0
89	20230713	185800	453670940	19990	19990	19990	19990	0
90	20230713	185700	453670940	19990	19990	19990	19990	0
91	20230713	185600	453670940	19990	19990	19990	19990	0
92	20230713	185500	453670940	19990	19990	19990	19990	257
93	20230713	185400	453670940	19990	19990	19990	19990	0
94	20230713	185300	453670940	19990	19990	19990	19990	0
95	20230713	185200	453670940	19990	19990	19990	19990	0
96	20230713	185100	453670940	19990	19990	19990	19990	0
97	20230713	185000	453670940	19990	19990	19990	19990	0
98	20230713	184900	453670940	19990	19990	19990	19990	0
99	20230713	184800	453670940	19990	19990	19990	19990	0
100	20230713	184700	453670940	19990	19990	19990	19990	0
101	20230713	184600	453670940	19990	19990	19990	19990	0
102	20230713	184500	453670940	19990	19990	19990	19990	0
103	20230713	184400	453670940	19990	19990	19990	19990	0
104	20230713	184300	453670940	19990	19990	19990	19990	0
105	20230713	184200	453670940	19990	19990	19990	19990	0
106	20230713	184100	453670940	19990	19990	19990	19990	0
107	20230713	184000	453670940	19990	19990	19990	19990	0
108	20230713	183900	453670940	19990	19990	19990	19990	0
109	20230713	183800	453670940	19990	19990	19990	19990	0
110	20230713	183700	453670940	19990	19990	19990	19990	0
111	20230713	183600	453670940	19990	19990	19990	19990	0
112	20230713	183500	453670940	19990	19990	19990	19990	0
113	20230713	183400	453670940	19990	19990	19990	19990	0
114	20230713	183300	453670940	19990	19990	19990	19990	0
115	20230713	183200	453670940	19990	19990	19990	19990	0
116	20230713	183100	453670940	19990	19990	19990	19990	0
117	20230713	183000	453670940	19990	19990	19990	19990	0
118	20230713	182900	453670940	19990	19990	19990	19990	0
119	20230713	182800	453670940	19990	19990	19990	19990	0
120	20230713	182700	453670940	19990	19990	19990	19990	0
121	20230713	182600	453670940	19990	19990	19990	19990	0
122	20230713	182500	453670940	19990	19990	19990	19990	257
123	20230713	182400	453670940	19990	19990	19990	19990	0
124	20230713	182300	453670940	19990	19990	19990	19990	0
125	20230713	182200	453670940	19990	19990	19990	19990	0
126	20230713	182100	453670940	19990	19990	19990	19990	0
127	20230713	182000	453670940	19990	19990	19990	19990	0
128	20230713	181900	453670940	19990	19990	19990	19990	0
129	20230713	181800	453670940	19990	19990	19990	19990	0
130	20230713	181700	453670940	19990	19990	19990	19990	0
131	20230713	181600	453670940	19990	19990	19990	19990	0
132	20230713	181500	453670940	19990	19990	19990	19990	0
133	20230713	181400	453670940	19990	19990	19990	19990	0
134	20230713	181300	453670940	19990	19990	19990	19990	0
135	20230713	181200	453670940	19990	19990	19990	19990	0
136	20230713	181100	453670940	19990	19990	19990	19990	0
137	20230713	181000	453670940	19990	19990	19990	19990	0
138	20230713	180900	453670940	19990	19990	19990	19990	0
139	20230713	180800	453670940	19990	19990	19990	19990	0
140	20230713	180700	453670940	19990	19990	19990	19990	0
141	20230713	180600	453670940	19990	19990	19990	19990	0
142	20230713	180500	453670940	19990	19990	19990	19990	0
143	20230713	180400	453670940	19990	19990	19990	19990	0
144	20230713	180300	453670940	19990	19990	19990	19990	0
145	20230713	180200	453670940	19990	19990	19990	19990	0
146	20230713	180100	453670940	19990	19990	19990	19990	0
147	20230713	180000	453670940	19990	19990	19990	19990	0
148	20230713	175900	453670940	19990	19990	19990	19990	0
149	20230713	175800	453670940	19990	19990	19990	19990	0
150	20230713	175700	453670940	19990	19990	19990	19990	0
151	20230713	175600	453670940	19990	19990	19990	19990	0
152	20230713	175500	453670940	19990	19990	19990	19990	257
153	20230713	175400	453670940	19990	19990	19990	19990	0
154	20230713	175300	453670940	19990	19990	19990	19990	0
155	20230713	175200	453670940	19990	19990	19990	19990	0
156	20230713	175100	453670940	19990	19990	19990	19990	0
157	20230713	175000	453670940	19990	19990	19990	19990	0
158	20230713	174900	453670940	19990	19990	19990	19990	0
159	20230713	174800	453670940	19990	19990	19990	19990	0
160	20230713	174700	453670940	19990	19990	19990	19990	0
161	20230713	174600	453670940	19990	19990	19990	19990	0
162	20230713	174500	453670940	19990	19990	19990	19990	0
163	20230713	174400	453670940	19990	19990	19990	19990	0
164	20230713	174300	453670940	19990	19990	19990	19990	0
165	20230713	174200	453670940	19990	19990	19990	19990	0
166	20230713	174100	453670940	19990	19990	19990	19990	0
167	20230713	174000	453670940	19990	19990	19990	19990	0
168	20230713	173900	453670940	19990	19990	19990	19990	0
169	20230713	173800	453670940	19990	19990	19990	19990	0
170	20230713	173700	453670940	19990	19990	19990	19990	0
171	20230713	173600	453670940	19990	19990	19990	19990	0
172	20230713	173500	453670940	19990	19990	19990	19990	0
173	20230713	173400	453670940	19990	19990	19990	19990	0
174	20230713	173300	453670940	19990	19990	19990	19990	0
175	20230713	173200	453670940	19990	19990	19990	19990	0
176	20230713	173100	453670940	19990	19990	19990	19990	0
177	20230713	173000	453670940	19990	19990	19990	19990	0
178	20230713	172900	453670940	19990	19990	19990	19990	0
179	20230713	172800	453670940	19990	19990	19990	19990	0
180	20230713	172700	453670940	19990	19990	19990	19990	0
181	20230713	172600	453670940	19990	19990	19990	19990	0
182	20230713	172500	453670940	19990	19990	19990	19990	257
183	20230713	172400	453670940	19990	19990	19990	19990	0
184	20230713	172300	453670940	19990	19990	19990	19990	0
185	20230713	172200	453670940	19990	19990	19990	19990	0
186	20230713	172100	453670940	19990	19990	19990	19990	0
187	20230713	172000	453670940	19990	19990	19990	19990	0
188	20230713	171900	453670940	19990	19990	19990	19990	0
189	20230713	171800	453670940	19990	19990	19990	19990	0
190	20230713	171700	453670940	19990	19990	19990	19990	0
191	20230713	171600	453670940	19990	19990	19990	19990	0
192	20230713	171500	453670940	19990	19990	19990	19990	0
193	20230713	171400	453670940	19990	19990	19990	19990	0
194	20230713	171300	453670940	19990	19990	19990	19990	0
195	20230713	171200	453670940	19990	19990	19990	19990	0
196	20230713	171100	453670940	19990	19990	19990	19990	0
197	20230713	171000	453670940	19990	19990	19990	19990	0
198	20230713	170900	453670940	19990	19990	19990	19990	0
199	20230713	170800	453670940	19990	19990	19990	19990	0
200	20230713	170700	453670940	19990	19990	19990	19990	0
201	20230713	170600	453670940	19990	19990	19990	19990	0
202	20230713	170500	453670940	19990	19990	19990	19990	0
203	20230713	170400	453670940	19990	19990	19990	19990	0
204	20230713	170300	453670940	19990	19990	19990	19990	0
205	20230713	170200	453670940	19990	19990	19990	19990	0
206	20230713	170100	453670940	19990	19990	19990	19990	0
207	20230713	170000	453670940	19990	19990	19990	19990	0
208	20230713	165900	453670940	19990	19990	19990	19990	0
209	20230713	165800	453670940	19990	19990	19990	19990	0
210	20230713	165700	453670940	19990	19990	19990	19990	0
211	20230713	165600	453670940	19990	19990	19990	19990	0
212	20230713	165500	453670940	19990	19990	19990	19990	257
213	20230713	165400	453670940	19990	19990	19990	19990	0
214	20230713	165300	453670940	19990	19990	19990	19990	0
215	20230713	165200	453670940	19990	19990	19990	19990	0
216	20230713	165100	453670940	19990	19990	19990	19990	0
217	20230713	165000	453670940	19990	19990	19990	19990	0
218	20230713	164900	453670940	19990	19990	19990	19990	0
219	20230713	164800	453670940	19990	19990	19990	19990	0
220	20230713	164700	453670940	19990	19990	19990	19990	0
221	20230713	164600	453670940	19990	19990	19990	19990	0
222	20230713	164500	453670940	19990	19990	19990	19990	0
223	20230713	164400	453670940	19990	19990	19990	19990	0
224	20230713	164300	453670940	19990	19990	19990	19990	0
225	20230713	164200	453670940	19990	19990	19990	19990	0
226	20230713	164100	453670940	19990	19990	19990	19990	0
227	20230713	164000	453670940	19990	19990	19990	19990	0
228	20230713	163900	453670940	19990	19990	19990	19990	0
229	20230713	163800	453670940	19990	19990	19990	19990	0
230	20230713	163700	453670940	19990	19990	19990	19990	0
231	20230713	163600	453670940	19990	19990	19990	19990	0
232	20230713	163500	453670940	19990	19990	19990	19990	0
233	20230713	163400	453670940	19990	19990	19990	19990	0
234	20230713	163300	453670940	19990	19990	19990	19990	0
235	20230713	163200	453670940	19990	19990	19990	19990	0
236	20230713	163100	453670940	19990	19990	19990	19990	0
237	20230713	163000	453670940	19990	19990	19990	19990	0
238	20230713	162900	453670940	19990	19990	19990	19990	0
239	20230713	162800	453670940	19990	19990	19990	19990	0
240	20230713	162700	453670940	19990	19990	19990	19990	0
241	20230713	162600	453670940	19990	19990	19990	19990	0
242	20230713	162500	453670940	19990	19990	19990	19990	257
243	20230713	162400	453670940	19990	19990	19990	19990	0
244	20230713	162300	453670940	19990	19990	19990	19990	0
245	20230713	162200	453670940	19990	19990	19990	19990	0
246	20230713	162100	453670940	19990	19990	19990	19990	0
247	20230713	162000	453670940	19990	19990	19990	19990	0
248	20230713	161900	453670940	19990	19990	19990	19990	0
249	20230713	161800	453670940	19990	19990	19990	19990	0
250	20230713	161700	453670940	19990	19990	19990	19990	0
251	20230713	161600	453670940	19990	19990	19990	19990	0
252	20230713	161500	453670940	19990	19990	19990	19990	0
253	20230713	161400	453670940	19990	19990	19990	19990	0
254	20230713	161300	453670940	19990	19990	19990	19990	0
255	20230713	161200	453670940	19990	19990	19990	19990	0
256	20230713	161100	453670940	19990	19990	19990	19990	0
257	20230713	161000	453670940	19990	19990	19990	19990	0
258	20230713	160900	453670940	19990	19990	19990	19990	0
259	20230713	160800	453670940	19990	19990	19990	19990	0
260	20230713	160700	453670940	19990	19990	19990	19990	0
261	20230713	160600	453670940	19990	19990	19990	19990	0
262	20230713	160500	453670940	19990	19990	19990	19990	0
263	20230713	160400	453670940	19990	19990	19990	19990	0
264	20230713	160300	453670940	19990	19990	19990	19990	0
265	20230713	160200	453670940	19990	19990	19990	19990	0
266	20230713	160100	453670940	19990	19990	19990	19990	0
267	20230713	160000	453670940	19990	19990	19990	19990	0
268	20230713	155900	453670940	19990	19990	19990	19990	0
269	20230713	155800	453670940	19990	19990	19990	19990	0
270	20230713	155700	453670940	19990	19990	19990	19990	0
271	20230713	155600	453670940	19990	19990	19990	19990	0
272	20230713	155500	453670940	19990	19990	19990	19990	257
273	20230713	155400	453670940	19990	19990	19990	19990	0
274	20230713	155300	453670940	19990	19990	19990	19990	0
275	20230713	155200	453670940	19990	19990	19990	19990	0
276	20230713	155100	453670940	19990	19990	19990	19990	0
277	20230713	155000	453670940	19990	19990	19990	19990	0
278	20230713	154900	453670940	19990	19990	19990	19990	0
279	20230713	154800	453670940	19990	19990	19990	19990	0
280	20230713	154700	453670940	19990	19990	19990	19990	0
281	20230713	154600	453670940	19990	19990	19990	19990	0
282	20230713	154500	453670940	19990	19990	19990	19990	0
283	20230713	154400	453670940	19990	19990	19990	19990	0
284	20230713	154300	453670940	19990	19990	19990	19990	0
285	20230713	154200	453670940	19990	19990	19990	19990	0
286	20230713	154100	453670940	19990	19990	19990	19990	0
287	20230713	154000	453670940	19990	19990	19990	19990	0
288	20230713	153900	453670940	19990	19990	19990	19990	0
289	20230713	153800	453670940	19990	19990	19990	19990	0
290	20230713	153700	453670940	19990	19990	19990	19990	0
291	20230713	153600	453670940	19990	19990	19990	19990	0
292	20230713	153500	453670940	19990	19990	19990	19990	0
293	20230713	153400	453670940	19990	19990	19990	19990	0
294	20230713	153300	453670940	19990	19990	19990	19990	0
295	20230713	153200	453670940	19990	19990	19990	19990	0
296	20230713	153100	453670940	19990	19990	19990	19990	0
297	20230713	153000	453670940	19990	19990	19990	19990	257
298	20230713	152900	448533510	19970	19970	19970	19970	0
299	20230713	152800	448533510	19970	19970	19970	19970	0
300	20230713	152700	448533510	19970	19970	19970	19970	0
301	20230713	152600	448533510	19970	19970	19970	19970	0
302	20230713	152500	448533510	19970	19970	19970	19970	0
303	20230713	152400	448533510	19970	19970	19970	19970	0
304	20230713	152300	448533510	19970	19970	19970	19970	0
305	20230713	152200	448533510	19970	19970	19970	19970	0
306	20230713	152100	448533510	19970	19970	19970	19970	0
307	20230713	152000	448533510	19970	19970	19970	19970	0
308	20230713	151900	448533510	19970	19900	19990	19850	276
309	20230713	151800	443050200	19980	19980	19980	19980	1
310	20230713	151700	443030220	19990	19990	19990	19990	2
311	20230713	151600	442990240	19990	19900	19990	19900	10
312	20230713	151500	442791150	19860	19860	19860	19860	0
313	20230713	151400	442791150	19860	19880	20000	19860	4
314	20230713	151300	442711510	20000	19900	20000	19900	22
315	20230713	151200	442271710	19860	19870	19870	19860	23
316	20230713	151100	441814850	20000	19910	20000	19910	2
317	20230713	151000	441774940	20000	19910	20000	19910	2
318	20230713	150900	441735030	20000	19900	20000	19900	2
319	20230713	150800	441695130	19990	19990	20000	19900	14
320	20230713	150700	441415340	19860	19890	19990	19860	312
321	20230713	150600	435215190	19960	19960	19960	19960	2
322	20230713	150500	435175270	19960	19960	19960	19960	0
323	20230713	150400	435175270	19960	19950	19960	19950	100
324	20230713	150300	433179500	19960	19960	19960	19960	0
325	20230713	150200	433179500	19960	19960	19960	19960	0
326	20230713	150100	433179500	19960	19960	19960	19960	0
327	20230713	150000	433179500	19960	19950	19960	19950	504
328	20230713	145900	423120700	19950	19950	19950	19950	0
329	20230713	145800	423120700	19950	19860	19950	19860	5
330	20230713	145700	423021220	19850	19850	19850	19850	0
331	20230713	145600	423021220	19850	19850	19850	19850	0
332	20230713	145500	423021220	19850	19850	19850	19850	0
333	20230713	145400	423021220	19850	19850	19850	19850	0
334	20230713	145300	423021220	19850	19850	19850	19850	0
335	20230713	145200	423021220	19850	19850	19850	19850	0
336	20230713	145100	423021220	19850	19850	19850	19850	0
337	20230713	145000	423021220	19850	19850	19850	19850	116
338	20230713	144900	420718620	19850	19850	19850	19850	866
339	20230713	144800	403528520	19850	19850	19850	19850	2
340	20230713	144700	403488820	19850	19850	19850	19850	1
341	20230713	144600	403468970	19850	19850	19850	19850	100
342	20230713	144500	401483970	19850	19850	19850	19850	0
343	20230713	144400	401483970	19850	19850	19850	19850	0
344	20230713	144300	401483970	19850	19850	19850	19850	113
345	20230713	144200	399240920	19850	19880	19880	19850	445
346	20230713	144100	390407610	19850	19880	19880	19850	621
347	20230713	144000	378074260	19890	19960	19960	19890	234
348	20230713	143900	373416420	19960	19960	19960	19960	0
349	20230713	143800	373416420	19960	19960	19960	19960	0
350	20230713	143700	373416420	19960	19960	19960	19960	0
351	20230713	143600	373416420	19960	19960	19960	19960	7
352	20230713	143500	373276700	19970	19970	19970	19970	0
353	20230713	143400	373276700	19970	19970	19970	19970	5
354	20230713	143300	373176850	19970	19970	19970	19970	2
355	20230713	143200	373136910	19970	19970	19970	19970	0
356	20230713	143100	373136910	19970	20000	20000	19970	756
357	20230713	143000	358028410	20000	20000	20000	20000	17
358	20230713	142900	357688410	20000	20000	20000	20000	83
359	20230713	142800	356028410	20000	20000	20000	20000	50
360	20230713	142700	355028410	20000	20000	20000	20000	60
361	20230713	142600	353828410	20050	20050	20050	20050	2
362	20230713	142500	353788310	20000	20000	20000	20000	0
363	20230713	142400	353788310	20000	20000	20000	20000	0
364	20230713	142300	353788310	20000	20000	20000	20000	0
365	20230713	142200	353788310	20000	20000	20000	20000	0
366	20230713	142100	353788310	20000	20000	20000	20000	0
367	20230713	142000	353788310	20000	20000	20000	20000	0
368	20230713	141900	353788310	20000	20000	20000	20000	36
369	20230713	141800	353068310	20100	20100	20100	20100	0
370	20230713	141700	353068310	20100	20100	20100	20100	0
371	20230713	141600	353068310	20100	20100	20100	20100	0
372	20230713	141500	353068310	20100	20100	20100	20100	10
373	20230713	141400	352867310	20050	20050	20050	20050	114
374	20230713	141300	350581610	20100	20100	20100	20100	0
375	20230713	141200	350581610	20100	20100	20100	20100	0
376	20230713	141100	350581610	20100	20100	20100	20100	0
377	20230713	141000	350581610	20100	20100	20100	20100	0
378	20230713	140900	350581610	20100	20100	20100	20100	0
379	20230713	140800	350581610	20100	20100	20100	20100	0
380	20230713	140700	350581610	20100	20100	20100	20100	0
381	20230713	140600	350581610	20100	20100	20100	20100	0
382	20230713	140500	350581610	20100	20100	20100	20100	0
383	20230713	140400	350581610	20100	20100	20100	20100	0
384	20230713	140300	350581610	20100	20100	20100	20100	0
385	20230713	140200	350581610	20100	20100	20100	20100	0
386	20230713	140100	350581610	20100	20100	20100	20100	0
387	20230713	140000	350581610	20100	20100	20100	20100	1
388	20230713	135900	350561510	20100	20100	20100	20100	1
389	20230713	135800	350541410	20100	20100	20100	20100	0
390	20230713	135700	350541410	20100	20100	20100	20100	3
391	20230713	135600	350481110	20100	20100	20100	20100	1
392	20230713	135500	350461010	20100	20100	20100	20100	0
393	20230713	135400	350461010	20100	20100	20100	20100	1
394	20230713	135300	350440910	20100	20100	20100	20100	1
395	20230713	135200	350420810	20150	20150	20150	20150	0
396	20230713	135100	350420810	20150	20100	20150	20100	100
397	20230713	135000	348407810	20050	20050	20050	20050	50
398	20230713	134900	347405310	20050	20050	20050	20050	0
399	20230713	134800	347405310	20050	20050	20050	20050	0
400	20230713	134700	347405310	20050	20050	20050	20050	0
401	20230713	134600	347405310	20050	20050	20050	20050	40
402	20230713	134500	346603310	20050	20050	20050	20050	0
403	20230713	134400	346603310	20050	20050	20050	20050	0
404	20230713	134300	346603310	20050	20050	20050	20050	0
405	20230713	134200	346603310	20050	20050	20050	20050	0
406	20230713	134100	346603310	20050	20050	20050	20050	0
407	20230713	134000	346603310	20050	20050	20050	20050	10
408	20230713	133900	346402810	20050	20050	20050	20050	1
409	20230713	133800	346382760	20150	20150	20150	20150	1
410	20230713	133700	346362610	20100	20100	20100	20100	0
411	20230713	133600	346362610	20100	20100	20100	20100	0
412	20230713	133500	346362610	20100	20100	20100	20100	0
413	20230713	133400	346362610	20100	20100	20100	20100	0
414	20230713	133300	346362610	20100	20100	20100	20100	0
415	20230713	133200	346362610	20100	20100	20100	20100	20
416	20230713	133100	345960610	20150	20150	20150	20150	0
417	20230713	133000	345960610	20150	20150	20150	20150	0
418	20230713	132900	345960610	20150	20150	20150	20150	0
419	20230713	132800	345960610	20150	20150	20150	20150	0
420	20230713	132700	345960610	20150	20150	20150	20150	0
421	20230713	132600	345960610	20150	20150	20150	20150	0
422	20230713	132500	345960610	20150	20150	20150	20150	0
423	20230713	132400	345960610	20150	20150	20150	20150	0
424	20230713	132300	345960610	20150	20150	20150	20150	0
425	20230713	132200	345960610	20150	20150	20150	20150	221
426	20230713	132100	341507460	20100	20100	20100	20100	0
427	20230713	132000	341507460	20100	20100	20100	20100	0
428	20230713	131900	341507460	20100	20100	20100	20100	0
429	20230713	131800	341507460	20100	20100	20100	20100	0
430	20230713	131700	341507460	20100	20100	20100	20100	2
431	20230713	131600	341467260	20150	20150	20150	20150	1
432	20230713	131500	341447110	20200	20200	20200	20200	0
433	20230713	131400	341447110	20200	20150	20200	20150	12
434	20230713	131300	341205210	20150	20150	20150	20150	0
435	20230713	131200	341205210	20150	20150	20150	20150	0
436	20230713	131100	341205210	20150	20150	20150	20150	0
437	20230713	131000	341205210	20150	20150	20150	20150	0
438	20230713	130900	341205210	20150	20150	20150	20150	0
439	20230713	130800	341205210	20150	20150	20150	20150	9
440	20230713	130700	341023860	20150	20150	20150	20150	100
441	20230713	130600	339008860	20150	20100	20150	20100	491
442	20230713	130500	329115710	20150	20150	20150	20150	0
443	20230713	130400	329115710	20150	20150	20150	20150	0
444	20230713	130300	329115710	20150	20150	20150	20150	0
445	20230713	130200	329115710	20150	20150	20150	20150	0
446	20230713	130100	329115710	20150	20150	20150	20150	0
447	20230713	130000	329115710	20150	20150	20150	20150	0
448	20230713	125900	329115710	20150	20150	20150	20150	2
449	20230713	125800	329075410	20100	20100	20100	20100	0
450	20230713	125700	329075410	20100	20100	20100	20100	58
451	20230713	125600	327909610	20050	20050	20050	20050	0
452	20230713	125500	327909610	20050	20050	20050	20050	0
453	20230713	125400	327909610	20050	20050	20050	20050	357
454	20230713	125300	320751760	20050	20050	20050	20050	2
455	20230713	125200	320711660	20000	20000	20000	20000	0
456	20230713	125100	320711660	20000	20000	20000	20000	0
457	20230713	125000	320711660	20000	20000	20000	20000	0
458	20230713	124900	320711660	20000	20000	20000	20000	0
459	20230713	124800	320711660	20000	20000	20000	20000	0
460	20230713	124700	320711660	20000	19990	20000	19990	342
461	20230713	124600	313872080	19990	19990	19990	19990	5
462	20230713	124500	313772130	19990	19970	19990	19970	18
463	20230713	124400	313412640	19970	19970	19970	19970	0
464	20230713	124300	313412640	19970	19970	19970	19970	84
465	20230713	124200	311735160	19970	19970	19970	19970	0
466	20230713	124100	311735160	19970	19970	19970	19970	0
467	20230713	124000	311735160	19970	19970	19970	19970	1
468	20230713	123900	311715190	19960	19960	19960	19960	1
469	20230713	123800	311695230	19890	19890	19890	19890	0
470	20230713	123700	311695230	19890	19890	19890	19890	0
471	20230713	123600	311695230	19890	19890	19890	19890	50
472	20230713	123500	310700730	19950	19950	19950	19950	1
473	20230713	123400	310680780	19890	19890	19890	19890	0
474	20230713	123300	310680780	19890	19890	19890	19890	0
475	20230713	123200	310680780	19890	19900	19900	19890	50
476	20230713	123100	309685990	19900	19900	19900	19900	0
477	20230713	123000	309685990	19900	19910	19910	19900	23
478	20230713	122900	309228270	19910	19920	19920	19910	27
479	20230713	122800	308690440	19920	19950	19950	19920	159
480	20230713	122700	305522890	19920	19920	19920	19920	0
481	20230713	122600	305522890	19920	19940	19940	19920	18
482	20230713	122500	305164290	19940	19940	19940	19940	2
483	20230713	122400	305124410	19940	19940	19940	19940	10
484	20230713	122300	304925010	19950	19960	19960	19950	118
485	20230713	122200	302570010	20000	20000	20000	20000	0
486	20230713	122100	302570010	20000	20000	20000	20000	3
487	20230713	122000	302510010	20000	20000	20000	20000	0
488	20230713	121900	302510010	20000	20000	20000	20000	4
489	20230713	121800	302430010	20000	20000	20000	20000	0
490	20230713	121700	302430010	20000	20000	20000	20000	0
491	20230713	121600	302430010	20000	20000	20000	20000	0
492	20230713	121500	302430010	20000	20000	20000	20000	0
493	20230713	121400	302430010	20000	20000	20000	20000	0
494	20230713	121300	302430010	20000	20000	20000	20000	0
495	20230713	121200	302430010	20000	20000	20000	20000	0
496	20230713	121100	302430010	20000	20000	20000	20000	1
497	20230713	121000	302410010	19990	19990	19990	19990	0
498	20230713	120900	302410010	19990	19990	19990	19990	0
499	20230713	120800	302410010	19990	19970	19990	19970	10
500	20230713	120700	302210290	19970	19970	19970	19970	0
501	20230713	120600	302210290	19970	19970	19970	19970	0
502	20230713	120500	302210290	19970	19970	19970	19970	0
503	20230713	120400	302210290	19970	19960	19970	19960	232
504	20230713	120300	297579480	19960	19910	19960	19910	193
505	20230713	120200	293734080	19910	19910	19910	19910	0
506	20230713	120100	293734080	19910	19910	19910	19910	0
507	20230713	120000	293734080	19910	19910	19910	19910	1
508	20230713	115900	293714170	19890	19890	19890	19890	0
509	20230713	115800	293714170	19890	19890	19890	19890	1
510	20230713	115700	293694280	19900	19900	19900	19900	0
511	20230713	115600	293694280	19900	19950	19950	19900	1200
512	20230713	115500	269805100	19970	19970	19970	19970	1
513	20230713	115400	269785130	19970	19970	19970	19970	1
514	20230713	115300	269765160	19960	19960	19960	19960	0
515	20230713	115200	269765160	19960	19960	19960	19960	276
516	20230713	115100	264256200	19970	19970	19970	19970	0
517	20230713	115000	264256200	19970	20000	20000	19970	111
518	20230713	114900	262036590	20000	20000	20000	20000	0
519	20230713	114800	262036590	20000	20000	20000	20000	0
520	20230713	114700	262036590	20000	20000	20000	20000	0
521	20230713	114600	262036590	20000	20000	20000	20000	1
522	20230713	114500	262016590	20000	20000	20000	20000	0
523	20230713	114400	262016590	20000	20000	20000	20000	0
524	20230713	114300	262016590	20000	20000	20000	20000	0
525	20230713	114200	262016590	20000	20000	20000	20000	0
526	20230713	114100	262016590	20000	20000	20000	20000	0
527	20230713	114000	262016590	20000	20000	20000	20000	0
528	20230713	113900	262016590	20000	20000	20000	20000	0
529	20230713	113800	262016590	20000	20000	20000	20000	0
530	20230713	113700	262016590	20000	20000	20000	20000	0
531	20230713	113600	262016590	20000	20000	20000	20000	0
532	20230713	113500	262016590	20000	20000	20000	20000	0
533	20230713	113400	262016590	20000	20000	20000	20000	0
534	20230713	113300	262016590	20000	20000	20000	20000	0
535	20230713	113200	262016590	20000	20000	20000	20000	0
536	20230713	113100	262016590	20000	20000	20000	20000	0
537	20230713	113000	262016590	20000	20000	20000	20000	0
538	20230713	112900	262016590	20000	20000	20000	20000	2
539	20230713	112800	261976590	19990	19990	19990	19990	0
540	20230713	112700	261976590	19990	20000	20000	19990	20
541	20230713	112600	261576780	20000	20000	20000	20000	0
542	20230713	112500	261576780	20000	20000	20000	20000	0
543	20230713	112400	261576780	20000	20000	20000	20000	0
544	20230713	112300	261576780	20000	20000	20000	20000	0
545	20230713	112200	261576780	20000	20000	20000	20000	0
546	20230713	112100	261576780	20000	20000	20000	20000	0
547	20230713	112000	261576780	20000	20000	20000	20000	0
548	20230713	111900	261576780	20000	20000	20000	20000	0
549	20230713	111800	261576780	20000	20000	20000	20000	0
550	20230713	111700	261576780	20000	20000	20000	20000	8
551	20230713	111600	261416780	20000	20000	20000	20000	50
552	20230713	111500	260416780	20050	20050	20050	20050	0
553	20230713	111400	260416780	20050	20050	20050	20050	0
554	20230713	111300	260416780	20050	20050	20050	20050	0
555	20230713	111200	260416780	20050	20050	20050	20050	0
556	20230713	111100	260416780	20050	20050	20050	20050	0
557	20230713	111000	260416780	20050	20050	20050	20050	0
558	20230713	110900	260416780	20050	20050	20050	20050	0
559	20230713	110800	260416780	20050	20050	20050	20050	0
560	20230713	110700	260416780	20050	20050	20050	20050	0
561	20230713	110600	260416780	20050	20050	20050	20050	0
562	20230713	110500	260416780	20050	20050	20050	20050	0
563	20230713	110400	260416780	20050	20050	20050	20050	1
564	20230713	110300	260396730	20050	20050	20050	20050	0
565	20230713	110200	260396730	20050	20050	20050	20050	1
566	20230713	110100	260376680	20050	20050	20050	20050	0
567	20230713	110000	260376680	20050	20050	20050	20050	1
568	20230713	105900	260356630	20050	20050	20050	20050	0
569	20230713	105800	260356630	20050	20050	20050	20050	1
570	20230713	105700	260336580	20050	20050	20050	20050	0
571	20230713	105600	260336580	20050	20050	20050	20050	1
572	20230713	105500	260316530	20050	20050	20050	20050	0
573	20230713	105400	260316530	20050	20050	20050	20050	2
574	20230713	105300	260276430	20050	20050	20050	20050	0
575	20230713	105200	260276430	20050	20050	20050	20050	1
576	20230713	105100	260256380	20050	20100	20100	19980	208
577	20230713	105000	256090540	20050	20050	20100	20050	16
578	20230713	104900	255769690	20100	20150	20150	20100	9
579	20230713	104800	255588640	20150	20150	20150	20150	1
580	20230713	104700	255568490	20150	20050	20150	20050	692
581	20230713	104600	241677590	20000	20000	20000	20000	0
582	20230713	104500	241677590	20000	19990	20000	19990	536
583	20230713	104400	230958420	19990	19990	19990	19990	0
584	20230713	104300	230958420	19990	19990	19990	19990	0
585	20230713	104200	230958420	19990	19990	19990	19990	0
586	20230713	104100	230958420	19990	19990	19990	19990	8
587	20230713	104000	230798500	19990	19990	19990	19990	0
588	20230713	103900	230798500	19990	19990	19990	19990	0
589	20230713	103800	230798500	19990	19990	19990	19990	0
590	20230713	103700	230798500	19990	19990	19990	19990	0
591	20230713	103600	230798500	19990	19990	19990	19990	0
592	20230713	103500	230798500	19990	19990	19990	19990	4
593	20230713	103400	230718540	19990	19990	19990	19990	5
594	20230713	103300	230618590	19990	19990	19990	19990	0
595	20230713	103200	230618590	19990	19990	19990	19990	0
596	20230713	103100	230618590	19990	19990	19990	19990	2
597	20230713	103000	230578610	19990	19990	19990	19990	0
598	20230713	102900	230578610	19990	19990	19990	19990	0
599	20230713	102800	230578610	19990	19990	19990	19990	1
600	20230713	102700	230558620	20000	20000	20000	20000	0
601	20230713	102600	230558620	20000	20000	20000	20000	0
602	20230713	102500	230558620	20000	20000	20000	20000	0
603	20230713	102400	230558620	20000	19990	20000	19990	63
604	20230713	102300	229298780	20050	20050	20050	20050	0
605	20230713	102200	229298780	20050	20050	20050	20050	0
606	20230713	102100	229298780	20050	20050	20050	20050	0
607	20230713	102000	229298780	20050	20050	20050	20050	0
608	20230713	101900	229298780	20050	20050	20050	20050	0
609	20230713	101800	229298780	20050	20050	20050	20050	0
610	20230713	101700	229298780	20050	20050	20050	20050	0
611	20230713	101600	229298780	20050	20050	20050	20050	0
612	20230713	101500	229298780	20050	20050	20050	20050	0
613	20230713	101400	229298780	20050	20050	20050	20050	0
614	20230713	101300	229298780	20050	20050	20050	20050	0
615	20230713	101200	229298780	20050	20050	20050	20050	0
616	20230713	101100	229298780	20050	20050	20050	20050	0
617	20230713	101000	229298780	20050	20050	20050	20050	0
618	20230713	100900	229298780	20050	20050	20050	20050	0
619	20230713	100800	229298780	20050	20050	20050	20050	0
620	20230713	100700	229298780	20050	20050	20050	20050	7
621	20230713	100600	229158430	20050	19990	20050	19990	41
622	20230713	100500	228337950	19990	19990	19990	19990	0
623	20230713	100400	228337950	19990	19990	19990	19990	44
624	20230713	100300	227458390	20000	20000	20000	20000	0
625	20230713	100200	227458390	20000	20100	20100	20000	20
626	20230713	100100	227057390	20100	20100	20100	20100	0
627	20230713	100000	227057390	20100	20100	20100	20100	0
628	20230713	095900	227057390	20100	20100	20100	20100	0
629	20230713	095800	227057390	20100	20100	20100	20100	9
630	20230713	095700	226876490	20100	20100	20100	20100	1
631	20230713	095600	226856390	20150	20150	20150	20150	0
632	20230713	095500	226856390	20150	20100	20150	20100	10
633	20230713	095400	226655290	20100	19950	20100	19950	769
634	20230713	095300	211248740	19900	19880	19900	19880	406
635	20230713	095200	203170280	19880	19880	19880	19880	0
636	20230713	095100	203170280	19880	19870	19880	19870	25
637	20230713	095000	202673330	19880	19880	19880	19880	0
638	20230713	094900	202673330	19880	19800	19880	19800	105
639	20230713	094800	200594250	19800	19800	19800	19800	0
640	20230713	094700	200594250	19800	19750	19800	19750	200
641	20230713	094600	196637510	19750	19750	19750	19750	8
642	20230713	094500	196479510	19710	19760	19760	19710	151
643	20230713	094400	193503030	19750	19750	19750	19750	0
644	20230713	094300	193503030	19750	19750	19750	19750	100
645	20230713	094200	191528030	19800	19800	19800	19800	0
646	20230713	094100	191528030	19800	19720	19800	19720	16
647	20230713	094000	191211430	19800	19780	19800	19780	100
648	20230713	093900	189232650	19680	19680	19680	19680	20
649	20230713	093800	188839050	19650	19690	19690	19650	101
650	20230713	093700	186854360	19690	19650	19690	19650	163
651	20230713	093600	183648160	19680	19580	19680	19540	889
652	20230713	093500	166215840	19590	19650	19650	19540	3166
653	20230713	093400	104210490	19670	19670	19670	19670	5
654	20230713	093300	104112140	19670	19700	19700	19670	700
655	20230713	093200	90333180	19700	19700	19700	19700	0
656	20230713	093100	90333180	19700	19780	19780	19700	701
657	20230713	093000	76513900	19800	19800	19800	19780	26
658	20230713	092900	75999200	19880	19840	19880	19810	602
659	20230713	092800	64068470	19830	19830	19830	19830	0
660	20230713	092700	64068470	19830	19830	19830	19830	0
661	20230713	092600	64068470	19830	19840	19840	19830	700
662	20230713	092500	50182510	19840	19860	19860	19840	700
663	20230713	092400	36289190	19860	19860	19860	19860	0
664	20230713	092300	36289190	19860	19860	19860	19860	0
665	20230713	092200	36289190	19860	19870	19870	19860	50
666	20230713	092100	35296060	19860	19870	19870	19860	100
667	20230713	092000	33309670	19870	19870	19870	19870	10
668	20230713	091900	33110970	19860	19860	19860	19860	10
669	20230713	091800	32912370	19860	19860	19860	19860	110
670	20230713	091700	30727770	19900	19900	19900	19900	10
671	20230713	091600	30528770	19900	19900	19900	19900	41
672	20230713	091500	29712870	19900	19880	19900	19880	173
673	20230713	091400	26270440	19860	19860	19860	19860	10
674	20230713	091300	26071840	19860	19860	19860	19860	50
675	20230713	091200	25078840	19890	19890	19890	19890	0
676	20230713	091100	25078840	19890	19890	19890	19890	0
677	20230713	091000	25078840	19890	19890	19890	19890	1
678	20230713	090900	25058950	19850	19870	19890	19850	108
679	20230713	090800	22914930	19870	19900	19900	19870	315
680	20230713	090700	16653080	19950	19950	19950	19950	4
681	20230713	090600	16573280	19950	20050	20050	19950	15
682	20230713	090500	16273730	20000	20050	20100	20000	133
683	20230713	090400	13608780	20050	20050	20050	20000	225
684	20230713	090300	9097780	20050	20050	20050	19990	27
685	20230713	090200	8557030	20050	20000	20050	20000	27
686	20230713	090100	8016430	20050	20000	20050	19910	106
687	20230713	090000	5897490	19870	20150	20150	19850	296