KissMeData/141000/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	201100	382307780	9240	9240	9240	9240	2074
3	20230713	201000	382307780	9240	9240	9240	9240	0
4	20230713	200900	382307780	9240	9240	9240	9240	0
5	20230713	200800	382307780	9240	9240	9240	9240	0
6	20230713	200700	382307780	9240	9240	9240	9240	0
7	20230713	200600	382307780	9240	9240	9240	9240	0
8	20230713	200500	382307780	9240	9240	9240	9240	0
9	20230713	200400	382307780	9240	9240	9240	9240	0
10	20230713	200300	382307780	9240	9240	9240	9240	0
11	20230713	200200	382307780	9240	9240	9240	9240	0
12	20230713	200100	382307780	9240	9240	9240	9240	0
13	20230713	200000	382307780	9240	9240	9240	9240	0
14	20230713	195900	382307780	9240	9240	9240	9240	0
15	20230713	195800	382307780	9240	9240	9240	9240	0
16	20230713	195700	382307780	9240	9240	9240	9240	0
17	20230713	195600	382307780	9240	9240	9240	9240	0
18	20230713	195500	382307780	9240	9240	9240	9240	0
19	20230713	195400	382307780	9240	9240	9240	9240	0
20	20230713	195300	382307780	9240	9240	9240	9240	0
21	20230713	195200	382307780	9240	9240	9240	9240	0
22	20230713	195100	382307780	9240	9240	9240	9240	0
23	20230713	195000	382307780	9240	9240	9240	9240	0
24	20230713	194900	382307780	9240	9240	9240	9240	0
25	20230713	194800	382307780	9240	9240	9240	9240	0
26	20230713	194700	382307780	9240	9240	9240	9240	0
27	20230713	194600	382307780	9240	9240	9240	9240	0
28	20230713	194500	382307780	9240	9240	9240	9240	0
29	20230713	194400	382307780	9240	9240	9240	9240	0
30	20230713	194300	382307780	9240	9240	9240	9240	0
31	20230713	194200	382307780	9240	9240	9240	9240	0
32	20230713	194100	382307780	9240	9240	9240	9240	2074
33	20230713	194000	382307780	9240	9240	9240	9240	0
34	20230713	193900	382307780	9240	9240	9240	9240	0
35	20230713	193800	382307780	9240	9240	9240	9240	0
36	20230713	193700	382307780	9240	9240	9240	9240	0
37	20230713	193600	382307780	9240	9240	9240	9240	0
38	20230713	193500	382307780	9240	9240	9240	9240	0
39	20230713	193400	382307780	9240	9240	9240	9240	0
40	20230713	193300	382307780	9240	9240	9240	9240	0
41	20230713	193200	382307780	9240	9240	9240	9240	0
42	20230713	193100	382307780	9240	9240	9240	9240	0
43	20230713	193000	382307780	9240	9240	9240	9240	0
44	20230713	192900	382307780	9240	9240	9240	9240	0
45	20230713	192800	382307780	9240	9240	9240	9240	0
46	20230713	192700	382307780	9240	9240	9240	9240	0
47	20230713	192600	382307780	9240	9240	9240	9240	0
48	20230713	192500	382307780	9240	9240	9240	9240	0
49	20230713	192400	382307780	9240	9240	9240	9240	0
50	20230713	192300	382307780	9240	9240	9240	9240	0
51	20230713	192200	382307780	9240	9240	9240	9240	0
52	20230713	192100	382307780	9240	9240	9240	9240	0
53	20230713	192000	382307780	9240	9240	9240	9240	0
54	20230713	191900	382307780	9240	9240	9240	9240	0
55	20230713	191800	382307780	9240	9240	9240	9240	0
56	20230713	191700	382307780	9240	9240	9240	9240	0
57	20230713	191600	382307780	9240	9240	9240	9240	0
58	20230713	191500	382307780	9240	9240	9240	9240	0
59	20230713	191400	382307780	9240	9240	9240	9240	0
60	20230713	191300	382307780	9240	9240	9240	9240	0
61	20230713	191200	382307780	9240	9240	9240	9240	0
62	20230713	191100	382307780	9240	9240	9240	9240	2074
63	20230713	191000	382307780	9240	9240	9240	9240	0
64	20230713	190900	382307780	9240	9240	9240	9240	0
65	20230713	190800	382307780	9240	9240	9240	9240	0
66	20230713	190700	382307780	9240	9240	9240	9240	0
67	20230713	190600	382307780	9240	9240	9240	9240	0
68	20230713	190500	382307780	9240	9240	9240	9240	0
69	20230713	190400	382307780	9240	9240	9240	9240	0
70	20230713	190300	382307780	9240	9240	9240	9240	0
71	20230713	190200	382307780	9240	9240	9240	9240	0
72	20230713	190100	382307780	9240	9240	9240	9240	0
73	20230713	190000	382307780	9240	9240	9240	9240	0
74	20230713	185900	382307780	9240	9240	9240	9240	0
75	20230713	185800	382307780	9240	9240	9240	9240	0
76	20230713	185700	382307780	9240	9240	9240	9240	0
77	20230713	185600	382307780	9240	9240	9240	9240	0
78	20230713	185500	382307780	9240	9240	9240	9240	0
79	20230713	185400	382307780	9240	9240	9240	9240	0
80	20230713	185300	382307780	9240	9240	9240	9240	0
81	20230713	185200	382307780	9240	9240	9240	9240	0
82	20230713	185100	382307780	9240	9240	9240	9240	0
83	20230713	185000	382307780	9240	9240	9240	9240	0
84	20230713	184900	382307780	9240	9240	9240	9240	0
85	20230713	184800	382307780	9240	9240	9240	9240	0
86	20230713	184700	382307780	9240	9240	9240	9240	0
87	20230713	184600	382307780	9240	9240	9240	9240	0
88	20230713	184500	382307780	9240	9240	9240	9240	0
89	20230713	184400	382307780	9240	9240	9240	9240	0
90	20230713	184300	382307780	9240	9240	9240	9240	0
91	20230713	184200	382307780	9240	9240	9240	9240	0
92	20230713	184100	382307780	9240	9240	9240	9240	2074
93	20230713	184000	382307780	9240	9240	9240	9240	0
94	20230713	183900	382307780	9240	9240	9240	9240	0
95	20230713	183800	382307780	9240	9240	9240	9240	0
96	20230713	183700	382307780	9240	9240	9240	9240	0
97	20230713	183600	382307780	9240	9240	9240	9240	0
98	20230713	183500	382307780	9240	9240	9240	9240	0
99	20230713	183400	382307780	9240	9240	9240	9240	0
100	20230713	183300	382307780	9240	9240	9240	9240	0
101	20230713	183200	382307780	9240	9240	9240	9240	0
102	20230713	183100	382307780	9240	9240	9240	9240	0
103	20230713	183000	382307780	9240	9240	9240	9240	0
104	20230713	182900	382307780	9240	9240	9240	9240	0
105	20230713	182800	382307780	9240	9240	9240	9240	0
106	20230713	182700	382307780	9240	9240	9240	9240	0
107	20230713	182600	382307780	9240	9240	9240	9240	0
108	20230713	182500	382307780	9240	9240	9240	9240	0
109	20230713	182400	382307780	9240	9240	9240	9240	0
110	20230713	182300	382307780	9240	9240	9240	9240	0
111	20230713	182200	382307780	9240	9240	9240	9240	0
112	20230713	182100	382307780	9240	9240	9240	9240	0
113	20230713	182000	382307780	9240	9240	9240	9240	0
114	20230713	181900	382307780	9240	9240	9240	9240	0
115	20230713	181800	382307780	9240	9240	9240	9240	0
116	20230713	181700	382307780	9240	9240	9240	9240	0
117	20230713	181600	382307780	9240	9240	9240	9240	0
118	20230713	181500	382307780	9240	9240	9240	9240	0
119	20230713	181400	382307780	9240	9240	9240	9240	0
120	20230713	181300	382307780	9240	9240	9240	9240	0
121	20230713	181200	382307780	9240	9240	9240	9240	0
122	20230713	181100	382307780	9240	9240	9240	9240	2074
123	20230713	181000	382307780	9240	9240	9240	9240	0
124	20230713	180900	382307780	9240	9240	9240	9240	0
125	20230713	180800	382307780	9240	9240	9240	9240	0
126	20230713	180700	382307780	9240	9240	9240	9240	0
127	20230713	180600	382307780	9240	9240	9240	9240	0
128	20230713	180500	382307780	9240	9240	9240	9240	0
129	20230713	180400	382307780	9240	9240	9240	9240	0
130	20230713	180300	382307780	9240	9240	9240	9240	0
131	20230713	180200	382307780	9240	9240	9240	9240	0
132	20230713	180100	382307780	9240	9240	9240	9240	0
133	20230713	180000	382307780	9240	9240	9240	9240	0
134	20230713	175900	382307780	9240	9240	9240	9240	0
135	20230713	175800	382307780	9240	9240	9240	9240	0
136	20230713	175700	382307780	9240	9240	9240	9240	0
137	20230713	175600	382307780	9240	9240	9240	9240	0
138	20230713	175500	382307780	9240	9240	9240	9240	0
139	20230713	175400	382307780	9240	9240	9240	9240	0
140	20230713	175300	382307780	9240	9240	9240	9240	0
141	20230713	175200	382307780	9240	9240	9240	9240	0
142	20230713	175100	382307780	9240	9240	9240	9240	0
143	20230713	175000	382307780	9240	9240	9240	9240	0
144	20230713	174900	382307780	9240	9240	9240	9240	0
145	20230713	174800	382307780	9240	9240	9240	9240	0
146	20230713	174700	382307780	9240	9240	9240	9240	0
147	20230713	174600	382307780	9240	9240	9240	9240	0
148	20230713	174500	382307780	9240	9240	9240	9240	0
149	20230713	174400	382307780	9240	9240	9240	9240	0
150	20230713	174300	382307780	9240	9240	9240	9240	0
151	20230713	174200	382307780	9240	9240	9240	9240	0
152	20230713	174100	382307780	9240	9240	9240	9240	2074
153	20230713	174000	382307780	9240	9240	9240	9240	0
154	20230713	173900	382307780	9240	9240	9240	9240	0
155	20230713	173800	382307780	9240	9240	9240	9240	0
156	20230713	173700	382307780	9240	9240	9240	9240	0
157	20230713	173600	382307780	9240	9240	9240	9240	0
158	20230713	173500	382307780	9240	9240	9240	9240	0
159	20230713	173400	382307780	9240	9240	9240	9240	0
160	20230713	173300	382307780	9240	9240	9240	9240	0
161	20230713	173200	382307780	9240	9240	9240	9240	0
162	20230713	173100	382307780	9240	9240	9240	9240	0
163	20230713	173000	382307780	9240	9240	9240	9240	0
164	20230713	172900	382307780	9240	9240	9240	9240	0
165	20230713	172800	382307780	9240	9240	9240	9240	0
166	20230713	172700	382307780	9240	9240	9240	9240	0
167	20230713	172600	382307780	9240	9240	9240	9240	0
168	20230713	172500	382307780	9240	9240	9240	9240	0
169	20230713	172400	382307780	9240	9240	9240	9240	0
170	20230713	172300	382307780	9240	9240	9240	9240	0
171	20230713	172200	382307780	9240	9240	9240	9240	0
172	20230713	172100	382307780	9240	9240	9240	9240	0
173	20230713	172000	382307780	9240	9240	9240	9240	0
174	20230713	171900	382307780	9240	9240	9240	9240	0
175	20230713	171800	382307780	9240	9240	9240	9240	0
176	20230713	171700	382307780	9240	9240	9240	9240	0
177	20230713	171600	382307780	9240	9240	9240	9240	0
178	20230713	171500	382307780	9240	9240	9240	9240	0
179	20230713	171400	382307780	9240	9240	9240	9240	0
180	20230713	171300	382307780	9240	9240	9240	9240	0
181	20230713	171200	382307780	9240	9240	9240	9240	0
182	20230713	171100	382307780	9240	9240	9240	9240	2074
183	20230713	171000	382307780	9240	9240	9240	9240	0
184	20230713	170900	382307780	9240	9240	9240	9240	0
185	20230713	170800	382307780	9240	9240	9240	9240	0
186	20230713	170700	382307780	9240	9240	9240	9240	0
187	20230713	170600	382307780	9240	9240	9240	9240	0
188	20230713	170500	382307780	9240	9240	9240	9240	0
189	20230713	170400	382307780	9240	9240	9240	9240	0
190	20230713	170300	382307780	9240	9240	9240	9240	0
191	20230713	170200	382307780	9240	9240	9240	9240	0
192	20230713	170100	382307780	9240	9240	9240	9240	0
193	20230713	170000	382307780	9240	9240	9240	9240	0
194	20230713	165900	382307780	9240	9240	9240	9240	0
195	20230713	165800	382307780	9240	9240	9240	9240	0
196	20230713	165700	382307780	9240	9240	9240	9240	0
197	20230713	165600	382307780	9240	9240	9240	9240	0
198	20230713	165500	382307780	9240	9240	9240	9240	0
199	20230713	165400	382307780	9240	9240	9240	9240	0
200	20230713	165300	382307780	9240	9240	9240	9240	0
201	20230713	165200	382307780	9240	9240	9240	9240	0
202	20230713	165100	382307780	9240	9240	9240	9240	0
203	20230713	165000	382307780	9240	9240	9240	9240	0
204	20230713	164900	382307780	9240	9240	9240	9240	0
205	20230713	164800	382307780	9240	9240	9240	9240	0
206	20230713	164700	382307780	9240	9240	9240	9240	0
207	20230713	164600	382307780	9240	9240	9240	9240	0
208	20230713	164500	382307780	9240	9240	9240	9240	0
209	20230713	164400	382307780	9240	9240	9240	9240	0
210	20230713	164300	382307780	9240	9240	9240	9240	0
211	20230713	164200	382307780	9240	9240	9240	9240	0
212	20230713	164100	382307780	9240	9240	9240	9240	2074
213	20230713	164000	382307780	9240	9240	9240	9240	0
214	20230713	163900	382307780	9240	9240	9240	9240	0
215	20230713	163800	382307780	9240	9240	9240	9240	0
216	20230713	163700	382307780	9240	9240	9240	9240	0
217	20230713	163600	382307780	9240	9240	9240	9240	0
218	20230713	163500	382307780	9240	9240	9240	9240	0
219	20230713	163400	382307780	9240	9240	9240	9240	0
220	20230713	163300	382307780	9240	9240	9240	9240	0
221	20230713	163200	382307780	9240	9240	9240	9240	0
222	20230713	163100	382307780	9240	9240	9240	9240	0
223	20230713	163000	382307780	9240	9240	9240	9240	0
224	20230713	162900	382307780	9240	9240	9240	9240	0
225	20230713	162800	382307780	9240	9240	9240	9240	0
226	20230713	162700	382307780	9240	9240	9240	9240	0
227	20230713	162600	382307780	9240	9240	9240	9240	0
228	20230713	162500	382307780	9240	9240	9240	9240	0
229	20230713	162400	382307780	9240	9240	9240	9240	0
230	20230713	162300	382307780	9240	9240	9240	9240	0
231	20230713	162200	382307780	9240	9240	9240	9240	0
232	20230713	162100	382307780	9240	9240	9240	9240	0
233	20230713	162000	382307780	9240	9240	9240	9240	0
234	20230713	161900	382307780	9240	9240	9240	9240	0
235	20230713	161800	382307780	9240	9240	9240	9240	0
236	20230713	161700	382307780	9240	9240	9240	9240	0
237	20230713	161600	382307780	9240	9240	9240	9240	0
238	20230713	161500	382307780	9240	9240	9240	9240	0
239	20230713	161400	382307780	9240	9240	9240	9240	0
240	20230713	161300	382307780	9240	9240	9240	9240	0
241	20230713	161200	382307780	9240	9240	9240	9240	0
242	20230713	161100	382307780	9240	9240	9240	9240	2074
243	20230713	161000	382307780	9240	9240	9240	9240	0
244	20230713	160900	382307780	9240	9240	9240	9240	0
245	20230713	160800	382307780	9240	9240	9240	9240	0
246	20230713	160700	382307780	9240	9240	9240	9240	0
247	20230713	160600	382307780	9240	9240	9240	9240	0
248	20230713	160500	382307780	9240	9240	9240	9240	0
249	20230713	160400	382307780	9240	9240	9240	9240	0
250	20230713	160300	382307780	9240	9240	9240	9240	0
251	20230713	160200	382307780	9240	9240	9240	9240	0
252	20230713	160100	382307780	9240	9240	9240	9240	0
253	20230713	160000	382307780	9240	9240	9240	9240	0
254	20230713	155900	382307780	9240	9240	9240	9240	0
255	20230713	155800	382307780	9240	9240	9240	9240	0
256	20230713	155700	382307780	9240	9240	9240	9240	0
257	20230713	155600	382307780	9240	9240	9240	9240	0
258	20230713	155500	382307780	9240	9240	9240	9240	0
259	20230713	155400	382307780	9240	9240	9240	9240	0
260	20230713	155300	382307780	9240	9240	9240	9240	0
261	20230713	155200	382307780	9240	9240	9240	9240	0
262	20230713	155100	382307780	9240	9240	9240	9240	0
263	20230713	155000	382307780	9240	9240	9240	9240	0
264	20230713	154900	382307780	9240	9240	9240	9240	0
265	20230713	154800	382307780	9240	9240	9240	9240	0
266	20230713	154700	382307780	9240	9240	9240	9240	0
267	20230713	154600	382307780	9240	9240	9240	9240	0
268	20230713	154500	382307780	9240	9240	9240	9240	0
269	20230713	154400	382307780	9240	9240	9240	9240	0
270	20230713	154300	382307780	9240	9240	9240	9240	0
271	20230713	154200	382307780	9240	9240	9240	9240	0
272	20230713	154100	382307780	9240	9240	9240	9240	2074
273	20230713	154000	382307780	9240	9240	9240	9240	0
274	20230713	153900	382307780	9240	9240	9240	9240	0
275	20230713	153800	382307780	9240	9240	9240	9240	0
276	20230713	153700	382307780	9240	9240	9240	9240	0
277	20230713	153600	382307780	9240	9240	9240	9240	0
278	20230713	153500	382307780	9240	9240	9240	9240	0
279	20230713	153400	382307780	9240	9240	9240	9240	0
280	20230713	153300	382307780	9240	9240	9240	9240	0
281	20230713	153200	382307780	9240	9240	9240	9240	0
282	20230713	153100	382307780	9240	9240	9240	9240	0
283	20230713	153000	382307780	9240	9240	9240	9240	2074
284	20230713	152900	363144020	9220	9220	9220	9220	0
285	20230713	152800	363144020	9220	9220	9220	9220	0
286	20230713	152700	363144020	9220	9220	9220	9220	0
287	20230713	152600	363144020	9220	9220	9220	9220	0
288	20230713	152500	363144020	9220	9220	9220	9220	0
289	20230713	152400	363144020	9220	9220	9220	9220	0
290	20230713	152300	363144020	9220	9220	9220	9220	0
291	20230713	152200	363144020	9220	9220	9220	9220	0
292	20230713	152100	363144020	9220	9220	9220	9220	0
293	20230713	152000	363144020	9220	9220	9220	9220	0
294	20230713	151900	363144020	9220	9220	9220	9220	119
295	20230713	151800	362046840	9220	9220	9220	9220	14
296	20230713	151700	361917760	9220	9220	9220	9220	3
297	20230713	151600	361890100	9220	9220	9220	9220	229
298	20230713	151500	359778720	9220	9220	9220	9220	0
299	20230713	151400	359778720	9220	9220	9220	9220	32
300	20230713	151300	359483680	9220	9220	9220	9220	0
301	20230713	151200	359483680	9220	9220	9220	9220	14
302	20230713	151100	359354600	9220	9220	9220	9220	7
303	20230713	151000	359290060	9210	9210	9210	9210	7
304	20230713	150900	359225590	9220	9220	9220	9220	0
305	20230713	150800	359225590	9220	9220	9220	9220	13
306	20230713	150700	359105730	9210	9210	9210	9210	206
307	20230713	150600	357208470	9220	9220	9220	9220	10
308	20230713	150500	357116270	9220	9220	9220	9220	20
309	20230713	150400	356931870	9220	9220	9220	9220	0
310	20230713	150300	356931870	9220	9220	9220	9220	0
311	20230713	150200	356931870	9220	9220	9220	9220	0
312	20230713	150100	356931870	9220	9210	9220	9210	40
313	20230713	150000	356563080	9220	9220	9220	9220	0
314	20230713	145900	356563080	9220	9220	9220	9220	0
315	20230713	145800	356563080	9220	9220	9220	9220	0
316	20230713	145700	356563080	9220	9220	9220	9220	80
317	20230713	145600	355825480	9220	9220	9220	9220	115
318	20230713	145500	354765180	9220	9220	9220	9220	0
319	20230713	145400	354765180	9220	9220	9220	9220	0
320	20230713	145300	354765180	9220	9220	9220	9220	0
321	20230713	145200	354765180	9220	9210	9220	9210	22
322	20230713	145100	354562360	9210	9210	9210	9210	48
323	20230713	145000	354120280	9220	9220	9220	9220	0
324	20230713	144900	354120280	9220	9220	9220	9220	0
325	20230713	144800	354120280	9220	9220	9220	9220	11
326	20230713	144700	354018860	9220	9220	9220	9220	0
327	20230713	144600	354018860	9220	9220	9220	9220	0
328	20230713	144500	354018860	9220	9220	9220	9220	3
329	20230713	144400	353991200	9240	9240	9240	9240	0
330	20230713	144300	353991200	9240	9240	9240	9240	1
331	20230713	144200	353981960	9200	9200	9200	9200	0
332	20230713	144100	353981960	9200	9240	9240	9200	301
333	20230713	144000	351212720	9200	9200	9200	9200	1
334	20230713	143900	351203520	9200	9200	9200	9200	50
335	20230713	143800	350743520	9240	9240	9240	9240	0
336	20230713	143700	350743520	9240	9240	9240	9240	0
337	20230713	143600	350743520	9240	9240	9240	9240	9
338	20230713	143500	350660360	9240	9240	9240	9240	0
339	20230713	143400	350660360	9240	9240	9240	9240	0
340	20230713	143300	350660360	9240	9240	9240	9240	0
341	20230713	143200	350660360	9240	9240	9240	9240	0
342	20230713	143100	350660360	9240	9240	9240	9240	0
343	20230713	143000	350660360	9240	9240	9240	9240	0
344	20230713	142900	350660360	9240	9240	9240	9240	0
345	20230713	142800	350660360	9240	9240	9240	9240	0
346	20230713	142700	350660360	9240	9240	9240	9240	0
347	20230713	142600	350660360	9240	9240	9240	9240	1
348	20230713	142500	350651120	9190	9210	9210	9190	2400
349	20230713	142400	328574550	9210	9210	9210	9210	0
350	20230713	142300	328574550	9210	9210	9210	9210	200
351	20230713	142200	326732550	9240	9240	9240	9240	0
352	20230713	142100	326732550	9240	9240	9240	9240	0
353	20230713	142000	326732550	9240	9240	9240	9240	0
354	20230713	141900	326732550	9240	9240	9240	9240	1
355	20230713	141800	326723310	9230	9230	9230	9230	0
356	20230713	141700	326723310	9230	9230	9230	9230	0
357	20230713	141600	326723310	9230	9230	9230	9230	0
358	20230713	141500	326723310	9230	9230	9230	9230	0
359	20230713	141400	326723310	9230	9230	9230	9230	15
360	20230713	141300	326584860	9230	9230	9230	9230	185
361	20230713	141200	324877310	9230	9230	9230	9230	0
362	20230713	141100	324877310	9230	9230	9230	9230	0
363	20230713	141000	324877310	9230	9230	9230	9230	0
364	20230713	140900	324877310	9230	9230	9230	9230	504
365	20230713	140800	320225390	9230	9230	9230	9230	12
366	20230713	140700	320114630	9220	9220	9220	9220	0
367	20230713	140600	320114630	9220	9220	9220	9220	0
368	20230713	140500	320114630	9220	9220	9220	9220	0
369	20230713	140400	320114630	9220	9220	9220	9220	100
370	20230713	140300	319192630	9230	9230	9230	9230	0
371	20230713	140200	319192630	9230	9230	9230	9230	0
372	20230713	140100	319192630	9230	9230	9230	9230	0
373	20230713	140000	319192630	9230	9230	9230	9230	0
374	20230713	135900	319192630	9230	9230	9230	9230	0
375	20230713	135800	319192630	9230	9230	9230	9230	0
376	20230713	135700	319192630	9230	9230	9230	9230	0
377	20230713	135600	319192630	9230	9220	9230	9220	3
378	20230713	135500	319164960	9210	9210	9210	9210	500
379	20230713	135400	314559960	9210	9210	9210	9210	7
380	20230713	135300	314495490	9210	9210	9210	9210	0
381	20230713	135200	314495490	9210	9220	9230	9210	714
382	20230713	135100	307905360	9200	9200	9200	9200	70
383	20230713	135000	307261360	9230	9230	9230	9230	0
384	20230713	134900	307261360	9230	9230	9230	9230	0
385	20230713	134800	307261360	9230	9230	9230	9230	0
386	20230713	134700	307261360	9230	9230	9230	9230	0
387	20230713	134600	307261360	9230	9230	9230	9230	0
388	20230713	134500	307261360	9230	9230	9230	9230	0
389	20230713	134400	307261360	9230	9230	9230	9230	0
390	20230713	134300	307261360	9230	9230	9230	9230	0
391	20230713	134200	307261360	9230	9230	9230	9230	0
392	20230713	134100	307261360	9230	9230	9230	9230	0
393	20230713	134000	307261360	9230	9230	9230	9230	0
394	20230713	133900	307261360	9230	9230	9230	9230	0
395	20230713	133800	307261360	9230	9230	9230	9230	37
396	20230713	133700	306919850	9230	9230	9230	9230	0
397	20230713	133600	306919850	9230	9230	9230	9230	0
398	20230713	133500	306919850	9230	9230	9230	9230	0
399	20230713	133400	306919850	9230	9230	9230	9230	0
400	20230713	133300	306919850	9230	9230	9230	9230	0
401	20230713	133200	306919850	9230	9230	9230	9230	0
402	20230713	133100	306919850	9230	9230	9230	9230	0
403	20230713	133000	306919850	9230	9230	9230	9230	0
404	20230713	132900	306919850	9230	9230	9230	9230	0
405	20230713	132800	306919850	9230	9230	9230	9230	0
406	20230713	132700	306919850	9230	9230	9230	9230	1
407	20230713	132600	306910620	9240	9240	9240	9240	0
408	20230713	132500	306910620	9240	9240	9240	9240	0
409	20230713	132400	306910620	9240	9240	9240	9240	0
410	20230713	132300	306910620	9240	9240	9240	9240	0
411	20230713	132200	306910620	9240	9240	9240	9240	0
412	20230713	132100	306910620	9240	9240	9240	9240	0
413	20230713	132000	306910620	9240	9240	9240	9240	1
414	20230713	131900	306901380	9240	9240	9240	9240	20
415	20230713	131800	306716580	9200	9200	9200	9200	0
416	20230713	131700	306716580	9200	9200	9200	9200	0
417	20230713	131600	306716580	9200	9200	9200	9200	0
418	20230713	131500	306716580	9200	9200	9200	9200	200
419	20230713	131400	304876580	9230	9230	9230	9230	0
420	20230713	131300	304876580	9230	9230	9230	9230	3
421	20230713	131200	304848890	9240	9240	9240	9240	0
422	20230713	131100	304848890	9240	9240	9240	9240	0
423	20230713	131000	304848890	9240	9240	9240	9240	0
424	20230713	130900	304848890	9240	9240	9240	9240	0
425	20230713	130800	304848890	9240	9240	9240	9240	0
426	20230713	130700	304848890	9240	9240	9240	9240	1
427	20230713	130600	304839650	9200	9200	9200	9200	160
428	20230713	130500	303367650	9240	9240	9240	9240	0
429	20230713	130400	303367650	9240	9240	9240	9240	0
430	20230713	130300	303367650	9240	9240	9240	9240	0
431	20230713	130200	303367650	9240	9240	9240	9240	1
432	20230713	130100	303358410	9200	9200	9200	9200	58
433	20230713	130000	302824810	9200	9220	9220	9200	3298
434	20230713	125900	272470480	9230	9230	9230	9230	31
435	20230713	125800	272184350	9230	9230	9230	9230	0
436	20230713	125700	272184350	9230	9230	9230	9230	0
437	20230713	125600	272184350	9230	9230	9230	9230	0
438	20230713	125500	272184350	9230	9230	9230	9230	0
439	20230713	125400	272184350	9230	9230	9230	9230	0
440	20230713	125300	272184350	9230	9230	9230	9230	0
441	20230713	125200	272184350	9230	9230	9230	9230	0
442	20230713	125100	272184350	9230	9230	9230	9230	0
443	20230713	125000	272184350	9230	9230	9230	9230	0
444	20230713	124900	272184350	9230	9230	9230	9230	0
445	20230713	124800	272184350	9230	9230	9230	9230	84
446	20230713	124700	271409030	9230	9230	9230	9230	6
447	20230713	124600	271353650	9230	9230	9230	9230	0
448	20230713	124500	271353650	9230	9230	9230	9230	0
449	20230713	124400	271353650	9230	9230	9230	9230	0
450	20230713	124300	271353650	9230	9230	9230	9230	0
451	20230713	124200	271353650	9230	9230	9230	9230	0
452	20230713	124100	271353650	9230	9230	9230	9230	100
453	20230713	124000	270430650	9230	9230	9230	9230	21
454	20230713	123900	270236820	9240	9240	9240	9240	66
455	20230713	123800	269626980	9240	9240	9240	9240	0
456	20230713	123700	269626980	9240	9240	9240	9240	0
457	20230713	123600	269626980	9240	9240	9240	9240	0
458	20230713	123500	269626980	9240	9240	9240	9240	0
459	20230713	123400	269626980	9240	9240	9240	9240	204
460	20230713	123300	267742020	9240	9240	9240	9240	0
461	20230713	123200	267742020	9240	9240	9240	9240	0
462	20230713	123100	267742020	9240	9240	9240	9240	0
463	20230713	123000	267742020	9240	9240	9240	9240	22
464	20230713	122900	267538740	9240	9250	9250	9240	183
465	20230713	122800	265847620	9250	9250	9250	9250	43
466	20230713	122700	265449870	9250	9250	9250	9250	0
467	20230713	122600	265449870	9250	9250	9250	9250	0
468	20230713	122500	265449870	9250	9250	9250	9250	400
469	20230713	122400	261749870	9240	9240	9240	9240	133
470	20230713	122300	260520950	9240	9240	9240	9240	30
471	20230713	122200	260243750	9240	9240	9240	9240	0
472	20230713	122100	260243750	9240	9240	9240	9240	4
473	20230713	122000	260206790	9240	9240	9240	9240	20
474	20230713	121900	260021990	9240	9240	9240	9240	0
475	20230713	121800	260021990	9240	9240	9240	9240	1011
476	20230713	121700	250680350	9240	9240	9240	9240	0
477	20230713	121600	250680350	9240	9240	9240	9240	0
478	20230713	121500	250680350	9240	9240	9240	9240	0
479	20230713	121400	250680350	9240	9240	9240	9240	0
480	20230713	121300	250680350	9240	9240	9240	9240	100
481	20230713	121200	249756350	9250	9250	9250	9250	0
482	20230713	121100	249756350	9250	9250	9250	9250	2
483	20230713	121000	249737850	9240	9240	9240	9240	0
484	20230713	120900	249737850	9240	9240	9240	9240	100
485	20230713	120800	248813850	9240	9240	9240	9240	0
486	20230713	120700	248813850	9240	9240	9240	9240	0
487	20230713	120600	248813850	9240	9240	9240	9240	0
488	20230713	120500	248813850	9240	9240	9240	9240	5
489	20230713	120400	248767650	9240	9250	9250	9240	71
490	20230713	120300	248110910	9250	9250	9250	9250	0
491	20230713	120200	248110910	9250	9250	9250	9250	2
492	20230713	120100	248092410	9240	9250	9250	9240	109
493	20230713	120000	247084860	9240	9240	9240	9240	0
494	20230713	115900	247084860	9240	9240	9240	9240	0
495	20230713	115800	247084860	9240	9240	9240	9240	0
496	20230713	115700	247084860	9240	9240	9240	9240	43
497	20230713	115600	246687540	9240	9240	9240	9240	0
498	20230713	115500	246687540	9240	9240	9240	9240	2000
499	20230713	115400	228207540	9230	9230	9230	9230	2
500	20230713	115300	228189080	9240	9240	9240	9240	0
501	20230713	115200	228189080	9240	9240	9240	9240	0
502	20230713	115100	228189080	9240	9240	9240	9240	0
503	20230713	115000	228189080	9240	9240	9240	9240	38
504	20230713	114900	227837960	9240	9240	9240	9240	0
505	20230713	114800	227837960	9240	9240	9240	9240	22
506	20230713	114700	227634680	9210	9210	9210	9210	0
507	20230713	114600	227634680	9210	9210	9210	9210	2
508	20230713	114500	227616260	9230	9220	9230	9220	325
509	20230713	114400	224618230	9220	9230	9230	9220	40
510	20230713	114300	224249230	9230	9230	9230	9230	0
511	20230713	114200	224249230	9230	9230	9230	9230	4
512	20230713	114100	224212310	9200	9200	9200	9200	0
513	20230713	114000	224212310	9200	9200	9200	9200	0
514	20230713	113900	224212310	9200	9200	9200	9200	0
515	20230713	113800	224212310	9200	9200	9200	9200	0
516	20230713	113700	224212310	9200	9200	9200	9200	0
517	20230713	113600	224212310	9200	9200	9200	9200	0
518	20230713	113500	224212310	9200	9200	9200	9200	0
519	20230713	113400	224212310	9200	9200	9200	9200	0
520	20230713	113300	224212310	9200	9200	9200	9200	0
521	20230713	113200	224212310	9200	9200	9200	9200	0
522	20230713	113100	224212310	9200	9200	9200	9200	0
523	20230713	113000	224212310	9200	9200	9200	9200	0
524	20230713	112900	224212310	9200	9200	9200	9200	0
525	20230713	112800	224212310	9200	9200	9200	9200	0
526	20230713	112700	224212310	9200	9200	9200	9200	0
527	20230713	112600	224212310	9200	9200	9200	9200	0
528	20230713	112500	224212310	9200	9200	9200	9200	200
529	20230713	112400	222372310	9200	9200	9200	9200	10
530	20230713	112300	222280310	9200	9200	9200	9200	0
531	20230713	112200	222280310	9200	9200	9200	9200	0
532	20230713	112100	222280310	9200	9200	9200	9200	0
533	20230713	112000	222280310	9200	9200	9200	9200	0
534	20230713	111900	222280310	9200	9200	9200	9200	0
535	20230713	111800	222280310	9200	9200	9200	9200	0
536	20230713	111700	222280310	9200	9200	9200	9200	0
537	20230713	111600	222280310	9200	9200	9200	9200	0
538	20230713	111500	222280310	9200	9200	9200	9200	0
539	20230713	111400	222280310	9200	9200	9200	9200	0
540	20230713	111300	222280310	9200	9200	9200	9200	0
541	20230713	111200	222280310	9200	9200	9200	9200	0
542	20230713	111100	222280310	9200	9200	9200	9200	0
543	20230713	111000	222280310	9200	9200	9200	9200	0
544	20230713	110900	222280310	9200	9200	9200	9200	0
545	20230713	110800	222280310	9200	9210	9210	9200	343
546	20230713	110700	219122170	9210	9210	9210	9210	100
547	20230713	110600	218201170	9230	9230	9230	9230	3
548	20230713	110500	218173480	9210	9210	9210	9210	0
549	20230713	110400	218173480	9210	9210	9210	9210	5
550	20230713	110300	218127430	9230	9230	9230	9230	0
551	20230713	110200	218127430	9230	9230	9230	9230	12
552	20230713	110100	218016670	9230	9230	9230	9230	0
553	20230713	110000	218016670	9230	9230	9230	9230	0
554	20230713	105900	218016670	9230	9230	9230	9230	0
555	20230713	105800	218016670	9230	9220	9230	9220	521
556	20230713	105700	213212840	9210	9210	9210	9210	5
557	20230713	105600	213166790	9230	9230	9230	9230	0
558	20230713	105500	213166790	9230	9230	9230	9230	0
559	20230713	105400	213166790	9230	9230	9230	9230	0
560	20230713	105300	213166790	9230	9230	9230	9230	0
561	20230713	105200	213166790	9230	9230	9230	9230	0
562	20230713	105100	213166790	9230	9230	9230	9230	0
563	20230713	105000	213166790	9230	9230	9230	9230	0
564	20230713	104900	213166790	9230	9230	9230	9230	0
565	20230713	104800	213166790	9230	9230	9230	9230	0
566	20230713	104700	213166790	9230	9200	9230	9200	950
567	20230713	104600	204419290	9200	9200	9200	9200	0
568	20230713	104500	204419290	9200	9200	9200	9200	203
569	20230713	104400	202551690	9200	9200	9200	9200	0
570	20230713	104300	202551690	9200	9200	9200	9200	0
571	20230713	104200	202551690	9200	9200	9200	9200	0
572	20230713	104100	202551690	9200	9200	9200	9200	0
573	20230713	104000	202551690	9200	9200	9200	9200	335
574	20230713	103900	199469690	9200	9220	9220	9200	165
575	20230713	103800	197950890	9240	9240	9240	9240	0
576	20230713	103700	197950890	9240	9240	9240	9240	0
577	20230713	103600	197950890	9240	9230	9240	9230	32
578	20230713	103500	197655470	9220	9220	9220	9220	0
579	20230713	103400	197655470	9220	9220	9220	9220	0
580	20230713	103300	197655470	9220	9220	9220	9220	0
581	20230713	103200	197655470	9220	9220	9220	9220	35
582	20230713	103100	197332770	9230	9230	9230	9230	44
583	20230713	103000	196926650	9230	9230	9230	9230	0
584	20230713	102900	196926650	9230	9230	9230	9230	0
585	20230713	102800	196926650	9230	9230	9230	9230	15
586	20230713	102700	196788200	9230	9230	9230	9230	0
587	20230713	102600	196788200	9230	9230	9230	9230	21
588	20230713	102500	196594370	9230	9230	9230	9230	0
589	20230713	102400	196594370	9230	9230	9230	9230	0
590	20230713	102300	196594370	9230	9230	9230	9230	0
591	20230713	102200	196594370	9230	9230	9230	9230	130
592	20230713	102100	195394470	9260	9260	9260	9260	0
593	20230713	102000	195394470	9260	9250	9260	9250	156
594	20230713	101900	193950690	9260	9260	9260	9260	0
595	20230713	101800	193950690	9260	9260	9260	9260	0
596	20230713	101700	193950690	9260	9260	9260	9260	0
597	20230713	101600	193950690	9260	9260	9260	9260	0
598	20230713	101500	193950690	9260	9260	9260	9260	300
599	20230713	101400	191172690	9260	9260	9260	9260	0
600	20230713	101300	191172690	9260	9260	9260	9260	0
601	20230713	101200	191172690	9260	9250	9260	9210	962
602	20230713	101100	182265220	9250	9220	9250	9220	959
603	20230713	101000	173406050	9200	9200	9200	9200	0
604	20230713	100900	173406050	9200	9200	9200	9200	1
605	20230713	100800	173396850	9230	9230	9230	9230	380
606	20230713	100700	169889450	9230	9210	9230	9210	79
607	20230713	100600	169161640	9210	9210	9210	9210	0
608	20230713	100500	169161640	9210	9210	9210	9210	0
609	20230713	100400	169161640	9210	9210	9210	9210	1011
610	20230713	100300	159850330	9210	9210	9210	9210	194
611	20230713	100200	158063590	9210	9210	9210	9210	161
612	20230713	100100	156580780	9200	9200	9200	9200	0
613	20230713	100000	156580780	9200	9230	9230	9200	370
614	20230713	095900	153171680	9230	9210	9230	9210	71
615	20230713	095800	152517740	9210	9210	9210	9210	0
616	20230713	095700	152517740	9210	9230	9230	9210	533
617	20230713	095600	147600810	9220	9220	9220	9220	250
618	20230713	095500	145295810	9220	9230	9230	9220	202
619	20230713	095400	143432570	9230	9230	9230	9230	5
620	20230713	095300	143386420	9250	9250	9250	9250	0
621	20230713	095200	143386420	9250	9250	9250	9250	0
622	20230713	095100	143386420	9250	9250	9250	9250	0
623	20230713	095000	143386420	9250	9250	9250	9250	49
624	20230713	094900	142933170	9210	9210	9210	9210	0
625	20230713	094800	142933170	9210	9220	9260	9210	2538
626	20230713	094700	119459630	9220	9200	9220	9200	356
627	20230713	094600	116178930	9200	9200	9200	9200	54
628	20230713	094500	115682130	9200	9190	9200	9190	760
629	20230713	094400	108690140	9200	9200	9200	9200	53
630	20230713	094300	108202540	9200	9190	9200	9190	947
631	20230713	094200	99492120	9190	9190	9190	9190	48
632	20230713	094100	99051000	9180	9180	9180	9180	0
633	20230713	094000	99051000	9180	9180	9180	9180	8
634	20230713	093900	98977560	9180	9180	9180	9180	0
635	20230713	093800	98977560	9180	9180	9180	9180	0
636	20230713	093700	98977560	9180	9180	9180	9180	502
637	20230713	093600	94369200	9170	9110	9170	9110	207
638	20230713	093500	92471430	9160	9150	9160	9150	2700
639	20230713	093400	67745620	9100	9100	9100	9100	0
640	20230713	093300	67745620	9100	9100	9100	9100	0
641	20230713	093200	67745620	9100	9110	9110	9100	150
642	20230713	093100	66380420	9100	9100	9100	9100	0
643	20230713	093000	66380420	9100	9130	9130	9100	2320
644	20230713	092900	45242140	9140	9140	9140	9140	0
645	20230713	092800	45242140	9140	9140	9140	9140	0
646	20230713	092700	45242140	9140	9140	9140	9140	0
647	20230713	092600	45242140	9140	9140	9140	9140	34
648	20230713	092500	44931380	9140	9140	9140	9140	10
649	20230713	092400	44839980	9140	9140	9140	9140	500
650	20230713	092300	40269980	9170	9170	9170	9170	487
651	20230713	092200	35804190	9170	9170	9170	9170	20
652	20230713	092100	35620790	9170	9170	9170	9170	0
653	20230713	092000	35620790	9170	9170	9170	9170	82
654	20230713	091900	34868850	9170	9170	9170	9160	526
655	20230713	091800	30045600	9180	9180	9180	9180	0
656	20230713	091700	30045600	9180	9180	9180	9180	1
657	20230713	091600	30036420	9180	9180	9180	9180	50
658	20230713	091500	29577420	9170	9170	9170	9170	0
659	20230713	091400	29577420	9170	9170	9170	9170	8
660	20230713	091300	29504060	9180	9180	9180	9180	0
661	20230713	091200	29504060	9180	9180	9180	9180	0
662	20230713	091100	29504060	9180	9180	9180	9180	8
663	20230713	091000	29430620	9180	9180	9180	9180	52
664	20230713	090900	28953260	9180	9190	9190	9180	174
665	20230713	090800	27354400	9190	9170	9190	9170	928
666	20230713	090700	18834210	9160	9140	9160	9140	886
667	20230713	090600	10722900	9120	9120	9120	9120	2
668	20230713	090500	10704660	9130	9130	9130	9130	0
669	20230713	090400	10704660	9130	9140	9140	9130	411
670	20230713	090300	6952190	9140	9140	9140	9140	1
671	20230713	090200	6943050	9130	9130	9130	9130	50
672	20230713	090100	6486550	9150	9150	9150	9150	208
673	20230713	090000	4583350	9160	9150	9160	9150	448