KissMeData/225190/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	202900	96839770	9750	9750	9750	9750	502
3	20230713	202800	96839770	9750	9750	9750	9750	0
4	20230713	202700	96839770	9750	9750	9750	9750	0
5	20230713	202600	96839770	9750	9750	9750	9750	0
6	20230713	202500	96839770	9750	9750	9750	9750	0
7	20230713	202400	96839770	9750	9750	9750	9750	0
8	20230713	202300	96839770	9750	9750	9750	9750	0
9	20230713	202200	96839770	9750	9750	9750	9750	0
10	20230713	202100	96839770	9750	9750	9750	9750	0
11	20230713	202000	96839770	9750	9750	9750	9750	0
12	20230713	201900	96839770	9750	9750	9750	9750	0
13	20230713	201800	96839770	9750	9750	9750	9750	0
14	20230713	201700	96839770	9750	9750	9750	9750	0
15	20230713	201600	96839770	9750	9750	9750	9750	0
16	20230713	201500	96839770	9750	9750	9750	9750	0
17	20230713	201400	96839770	9750	9750	9750	9750	0
18	20230713	201300	96839770	9750	9750	9750	9750	0
19	20230713	201200	96839770	9750	9750	9750	9750	0
20	20230713	201100	96839770	9750	9750	9750	9750	0
21	20230713	201000	96839770	9750	9750	9750	9750	0
22	20230713	200900	96839770	9750	9750	9750	9750	0
23	20230713	200800	96839770	9750	9750	9750	9750	0
24	20230713	200700	96839770	9750	9750	9750	9750	0
25	20230713	200600	96839770	9750	9750	9750	9750	0
26	20230713	200500	96839770	9750	9750	9750	9750	0
27	20230713	200400	96839770	9750	9750	9750	9750	0
28	20230713	200300	96839770	9750	9750	9750	9750	0
29	20230713	200200	96839770	9750	9750	9750	9750	0
30	20230713	200100	96839770	9750	9750	9750	9750	0
31	20230713	200000	96839770	9750	9750	9750	9750	0
32	20230713	195900	96839770	9750	9750	9750	9750	502
33	20230713	195800	96839770	9750	9750	9750	9750	0
34	20230713	195700	96839770	9750	9750	9750	9750	0
35	20230713	195600	96839770	9750	9750	9750	9750	0
36	20230713	195500	96839770	9750	9750	9750	9750	0
37	20230713	195400	96839770	9750	9750	9750	9750	0
38	20230713	195300	96839770	9750	9750	9750	9750	0
39	20230713	195200	96839770	9750	9750	9750	9750	0
40	20230713	195100	96839770	9750	9750	9750	9750	0
41	20230713	195000	96839770	9750	9750	9750	9750	0
42	20230713	194900	96839770	9750	9750	9750	9750	0
43	20230713	194800	96839770	9750	9750	9750	9750	0
44	20230713	194700	96839770	9750	9750	9750	9750	0
45	20230713	194600	96839770	9750	9750	9750	9750	0
46	20230713	194500	96839770	9750	9750	9750	9750	0
47	20230713	194400	96839770	9750	9750	9750	9750	0
48	20230713	194300	96839770	9750	9750	9750	9750	0
49	20230713	194200	96839770	9750	9750	9750	9750	0
50	20230713	194100	96839770	9750	9750	9750	9750	0
51	20230713	194000	96839770	9750	9750	9750	9750	0
52	20230713	193900	96839770	9750	9750	9750	9750	0
53	20230713	193800	96839770	9750	9750	9750	9750	0
54	20230713	193700	96839770	9750	9750	9750	9750	0
55	20230713	193600	96839770	9750	9750	9750	9750	0
56	20230713	193500	96839770	9750	9750	9750	9750	0
57	20230713	193400	96839770	9750	9750	9750	9750	0
58	20230713	193300	96839770	9750	9750	9750	9750	0
59	20230713	193200	96839770	9750	9750	9750	9750	0
60	20230713	193100	96839770	9750	9750	9750	9750	0
61	20230713	193000	96839770	9750	9750	9750	9750	0
62	20230713	192900	96839770	9750	9750	9750	9750	502
63	20230713	192800	96839770	9750	9750	9750	9750	0
64	20230713	192700	96839770	9750	9750	9750	9750	0
65	20230713	192600	96839770	9750	9750	9750	9750	0
66	20230713	192500	96839770	9750	9750	9750	9750	0
67	20230713	192400	96839770	9750	9750	9750	9750	0
68	20230713	192300	96839770	9750	9750	9750	9750	0
69	20230713	192200	96839770	9750	9750	9750	9750	0
70	20230713	192100	96839770	9750	9750	9750	9750	0
71	20230713	192000	96839770	9750	9750	9750	9750	0
72	20230713	191900	96839770	9750	9750	9750	9750	0
73	20230713	191800	96839770	9750	9750	9750	9750	0
74	20230713	191700	96839770	9750	9750	9750	9750	0
75	20230713	191600	96839770	9750	9750	9750	9750	0
76	20230713	191500	96839770	9750	9750	9750	9750	0
77	20230713	191400	96839770	9750	9750	9750	9750	0
78	20230713	191300	96839770	9750	9750	9750	9750	0
79	20230713	191200	96839770	9750	9750	9750	9750	0
80	20230713	191100	96839770	9750	9750	9750	9750	0
81	20230713	191000	96839770	9750	9750	9750	9750	0
82	20230713	190900	96839770	9750	9750	9750	9750	0
83	20230713	190800	96839770	9750	9750	9750	9750	0
84	20230713	190700	96839770	9750	9750	9750	9750	0
85	20230713	190600	96839770	9750	9750	9750	9750	0
86	20230713	190500	96839770	9750	9750	9750	9750	0
87	20230713	190400	96839770	9750	9750	9750	9750	0
88	20230713	190300	96839770	9750	9750	9750	9750	0
89	20230713	190200	96839770	9750	9750	9750	9750	0
90	20230713	190100	96839770	9750	9750	9750	9750	0
91	20230713	190000	96839770	9750	9750	9750	9750	0
92	20230713	185900	96839770	9750	9750	9750	9750	502
93	20230713	185800	96839770	9750	9750	9750	9750	0
94	20230713	185700	96839770	9750	9750	9750	9750	0
95	20230713	185600	96839770	9750	9750	9750	9750	0
96	20230713	185500	96839770	9750	9750	9750	9750	0
97	20230713	185400	96839770	9750	9750	9750	9750	0
98	20230713	185300	96839770	9750	9750	9750	9750	0
99	20230713	185200	96839770	9750	9750	9750	9750	0
100	20230713	185100	96839770	9750	9750	9750	9750	0
101	20230713	185000	96839770	9750	9750	9750	9750	0
102	20230713	184900	96839770	9750	9750	9750	9750	0
103	20230713	184800	96839770	9750	9750	9750	9750	0
104	20230713	184700	96839770	9750	9750	9750	9750	0
105	20230713	184600	96839770	9750	9750	9750	9750	0
106	20230713	184500	96839770	9750	9750	9750	9750	0
107	20230713	184400	96839770	9750	9750	9750	9750	0
108	20230713	184300	96839770	9750	9750	9750	9750	0
109	20230713	184200	96839770	9750	9750	9750	9750	0
110	20230713	184100	96839770	9750	9750	9750	9750	0
111	20230713	184000	96839770	9750	9750	9750	9750	0
112	20230713	183900	96839770	9750	9750	9750	9750	0
113	20230713	183800	96839770	9750	9750	9750	9750	0
114	20230713	183700	96839770	9750	9750	9750	9750	0
115	20230713	183600	96839770	9750	9750	9750	9750	0
116	20230713	183500	96839770	9750	9750	9750	9750	0
117	20230713	183400	96839770	9750	9750	9750	9750	0
118	20230713	183300	96839770	9750	9750	9750	9750	0
119	20230713	183200	96839770	9750	9750	9750	9750	0
120	20230713	183100	96839770	9750	9750	9750	9750	0
121	20230713	183000	96839770	9750	9750	9750	9750	0
122	20230713	182900	96839770	9750	9750	9750	9750	502
123	20230713	182800	96839770	9750	9750	9750	9750	0
124	20230713	182700	96839770	9750	9750	9750	9750	0
125	20230713	182600	96839770	9750	9750	9750	9750	0
126	20230713	182500	96839770	9750	9750	9750	9750	0
127	20230713	182400	96839770	9750	9750	9750	9750	0
128	20230713	182300	96839770	9750	9750	9750	9750	0
129	20230713	182200	96839770	9750	9750	9750	9750	0
130	20230713	182100	96839770	9750	9750	9750	9750	0
131	20230713	182000	96839770	9750	9750	9750	9750	0
132	20230713	181900	96839770	9750	9750	9750	9750	0
133	20230713	181800	96839770	9750	9750	9750	9750	0
134	20230713	181700	96839770	9750	9750	9750	9750	0
135	20230713	181600	96839770	9750	9750	9750	9750	0
136	20230713	181500	96839770	9750	9750	9750	9750	0
137	20230713	181400	96839770	9750	9750	9750	9750	0
138	20230713	181300	96839770	9750	9750	9750	9750	0
139	20230713	181200	96839770	9750	9750	9750	9750	0
140	20230713	181100	96839770	9750	9750	9750	9750	0
141	20230713	181000	96839770	9750	9750	9750	9750	0
142	20230713	180900	96839770	9750	9750	9750	9750	0
143	20230713	180800	96839770	9750	9750	9750	9750	0
144	20230713	180700	96839770	9750	9750	9750	9750	0
145	20230713	180600	96839770	9750	9750	9750	9750	0
146	20230713	180500	96839770	9750	9750	9750	9750	0
147	20230713	180400	96839770	9750	9750	9750	9750	0
148	20230713	180300	96839770	9750	9750	9750	9750	0
149	20230713	180200	96839770	9750	9750	9750	9750	0
150	20230713	180100	96839770	9750	9750	9750	9750	0
151	20230713	180000	96839770	9750	9750	9750	9750	0
152	20230713	175900	96839770	9750	9750	9750	9750	502
153	20230713	175800	96839770	9750	9750	9750	9750	0
154	20230713	175700	96839770	9750	9750	9750	9750	0
155	20230713	175600	96839770	9750	9750	9750	9750	0
156	20230713	175500	96839770	9750	9750	9750	9750	0
157	20230713	175400	96839770	9750	9750	9750	9750	0
158	20230713	175300	96839770	9750	9750	9750	9750	0
159	20230713	175200	96839770	9750	9750	9750	9750	0
160	20230713	175100	96839770	9750	9750	9750	9750	0
161	20230713	175000	96839770	9750	9750	9750	9750	0
162	20230713	174900	96839770	9750	9750	9750	9750	0
163	20230713	174800	96839770	9750	9750	9750	9750	0
164	20230713	174700	96839770	9750	9750	9750	9750	0
165	20230713	174600	96839770	9750	9750	9750	9750	0
166	20230713	174500	96839770	9750	9750	9750	9750	0
167	20230713	174400	96839770	9750	9750	9750	9750	0
168	20230713	174300	96839770	9750	9750	9750	9750	0
169	20230713	174200	96839770	9750	9750	9750	9750	0
170	20230713	174100	96839770	9750	9750	9750	9750	0
171	20230713	174000	96839770	9750	9750	9750	9750	0
172	20230713	173900	96839770	9750	9750	9750	9750	0
173	20230713	173800	96839770	9750	9750	9750	9750	0
174	20230713	173700	96839770	9750	9750	9750	9750	0
175	20230713	173600	96839770	9750	9750	9750	9750	0
176	20230713	173500	96839770	9750	9750	9750	9750	0
177	20230713	173400	96839770	9750	9750	9750	9750	0
178	20230713	173300	96839770	9750	9750	9750	9750	0
179	20230713	173200	96839770	9750	9750	9750	9750	0
180	20230713	173100	96839770	9750	9750	9750	9750	0
181	20230713	173000	96839770	9750	9750	9750	9750	0
182	20230713	172900	96839770	9750	9750	9750	9750	502
183	20230713	172800	96839770	9750	9750	9750	9750	0
184	20230713	172700	96839770	9750	9750	9750	9750	0
185	20230713	172600	96839770	9750	9750	9750	9750	0
186	20230713	172500	96839770	9750	9750	9750	9750	0
187	20230713	172400	96839770	9750	9750	9750	9750	0
188	20230713	172300	96839770	9750	9750	9750	9750	0
189	20230713	172200	96839770	9750	9750	9750	9750	0
190	20230713	172100	96839770	9750	9750	9750	9750	0
191	20230713	172000	96839770	9750	9750	9750	9750	0
192	20230713	171900	96839770	9750	9750	9750	9750	0
193	20230713	171800	96839770	9750	9750	9750	9750	0
194	20230713	171700	96839770	9750	9750	9750	9750	0
195	20230713	171600	96839770	9750	9750	9750	9750	0
196	20230713	171500	96839770	9750	9750	9750	9750	0
197	20230713	171400	96839770	9750	9750	9750	9750	0
198	20230713	171300	96839770	9750	9750	9750	9750	0
199	20230713	171200	96839770	9750	9750	9750	9750	0
200	20230713	171100	96839770	9750	9750	9750	9750	0
201	20230713	171000	96839770	9750	9750	9750	9750	0
202	20230713	170900	96839770	9750	9750	9750	9750	0
203	20230713	170800	96839770	9750	9750	9750	9750	0
204	20230713	170700	96839770	9750	9750	9750	9750	0
205	20230713	170600	96839770	9750	9750	9750	9750	0
206	20230713	170500	96839770	9750	9750	9750	9750	0
207	20230713	170400	96839770	9750	9750	9750	9750	0
208	20230713	170300	96839770	9750	9750	9750	9750	0
209	20230713	170200	96839770	9750	9750	9750	9750	0
210	20230713	170100	96839770	9750	9750	9750	9750	0
211	20230713	170000	96839770	9750	9750	9750	9750	0
212	20230713	165900	96839770	9750	9750	9750	9750	502
213	20230713	165800	96839770	9750	9750	9750	9750	0
214	20230713	165700	96839770	9750	9750	9750	9750	0
215	20230713	165600	96839770	9750	9750	9750	9750	0
216	20230713	165500	96839770	9750	9750	9750	9750	0
217	20230713	165400	96839770	9750	9750	9750	9750	0
218	20230713	165300	96839770	9750	9750	9750	9750	0
219	20230713	165200	96839770	9750	9750	9750	9750	0
220	20230713	165100	96839770	9750	9750	9750	9750	0
221	20230713	165000	96839770	9750	9750	9750	9750	0
222	20230713	164900	96839770	9750	9750	9750	9750	0
223	20230713	164800	96839770	9750	9750	9750	9750	0
224	20230713	164700	96839770	9750	9750	9750	9750	0
225	20230713	164600	96839770	9750	9750	9750	9750	0
226	20230713	164500	96839770	9750	9750	9750	9750	0
227	20230713	164400	96839770	9750	9750	9750	9750	0
228	20230713	164300	96839770	9750	9750	9750	9750	0
229	20230713	164200	96839770	9750	9750	9750	9750	0
230	20230713	164100	96839770	9750	9750	9750	9750	0
231	20230713	164000	96839770	9750	9750	9750	9750	0
232	20230713	163900	96839770	9750	9750	9750	9750	0
233	20230713	163800	96839770	9750	9750	9750	9750	0
234	20230713	163700	96839770	9750	9750	9750	9750	0
235	20230713	163600	96839770	9750	9750	9750	9750	0
236	20230713	163500	96839770	9750	9750	9750	9750	0
237	20230713	163400	96839770	9750	9750	9750	9750	0
238	20230713	163300	96839770	9750	9750	9750	9750	0
239	20230713	163200	96839770	9750	9750	9750	9750	0
240	20230713	163100	96839770	9750	9750	9750	9750	0
241	20230713	163000	96839770	9750	9750	9750	9750	0
242	20230713	162900	96839770	9750	9750	9750	9750	502
243	20230713	162800	96839770	9750	9750	9750	9750	0
244	20230713	162700	96839770	9750	9750	9750	9750	0
245	20230713	162600	96839770	9750	9750	9750	9750	0
246	20230713	162500	96839770	9750	9750	9750	9750	0
247	20230713	162400	96839770	9750	9750	9750	9750	0
248	20230713	162300	96839770	9750	9750	9750	9750	0
249	20230713	162200	96839770	9750	9750	9750	9750	0
250	20230713	162100	96839770	9750	9750	9750	9750	0
251	20230713	162000	96839770	9750	9750	9750	9750	0
252	20230713	161900	96839770	9750	9750	9750	9750	0
253	20230713	161800	96839770	9750	9750	9750	9750	0
254	20230713	161700	96839770	9750	9750	9750	9750	0
255	20230713	161600	96839770	9750	9750	9750	9750	0
256	20230713	161500	96839770	9750	9750	9750	9750	0
257	20230713	161400	96839770	9750	9750	9750	9750	0
258	20230713	161300	96839770	9750	9750	9750	9750	0
259	20230713	161200	96839770	9750	9750	9750	9750	0
260	20230713	161100	96839770	9750	9750	9750	9750	0
261	20230713	161000	96839770	9750	9750	9750	9750	0
262	20230713	160900	96839770	9750	9750	9750	9750	0
263	20230713	160800	96839770	9750	9750	9750	9750	0
264	20230713	160700	96839770	9750	9750	9750	9750	0
265	20230713	160600	96839770	9750	9750	9750	9750	0
266	20230713	160500	96839770	9750	9750	9750	9750	0
267	20230713	160400	96839770	9750	9750	9750	9750	0
268	20230713	160300	96839770	9750	9750	9750	9750	0
269	20230713	160200	96839770	9750	9750	9750	9750	0
270	20230713	160100	96839770	9750	9750	9750	9750	0
271	20230713	160000	96839770	9750	9750	9750	9750	0
272	20230713	155900	96839770	9750	9750	9750	9750	502
273	20230713	155800	96839770	9750	9750	9750	9750	0
274	20230713	155700	96839770	9750	9750	9750	9750	0
275	20230713	155600	96839770	9750	9750	9750	9750	0
276	20230713	155500	96839770	9750	9750	9750	9750	0
277	20230713	155400	96839770	9750	9750	9750	9750	0
278	20230713	155300	96839770	9750	9750	9750	9750	0
279	20230713	155200	96839770	9750	9750	9750	9750	0
280	20230713	155100	96839770	9750	9750	9750	9750	0
281	20230713	155000	96839770	9750	9750	9750	9750	0
282	20230713	154900	96839770	9750	9750	9750	9750	0
283	20230713	154800	96839770	9750	9750	9750	9750	0
284	20230713	154700	96839770	9750	9750	9750	9750	0
285	20230713	154600	96839770	9750	9750	9750	9750	0
286	20230713	154500	96839770	9750	9750	9750	9750	0
287	20230713	154400	96839770	9750	9750	9750	9750	0
288	20230713	154300	96839770	9750	9750	9750	9750	0
289	20230713	154200	96839770	9750	9750	9750	9750	0
290	20230713	154100	96839770	9750	9750	9750	9750	0
291	20230713	154000	96839770	9750	9750	9750	9750	0
292	20230713	153900	96839770	9750	9750	9750	9750	0
293	20230713	153800	96839770	9750	9750	9750	9750	0
294	20230713	153700	96839770	9750	9750	9750	9750	0
295	20230713	153600	96839770	9750	9750	9750	9750	0
296	20230713	153500	96839770	9750	9750	9750	9750	0
297	20230713	153400	96839770	9750	9750	9750	9750	0
298	20230713	153300	96839770	9750	9750	9750	9750	0
299	20230713	153200	96839770	9750	9750	9750	9750	0
300	20230713	153100	96839770	9750	9750	9750	9750	0
301	20230713	153000	96839770	9750	9750	9750	9750	502
302	20230713	152900	91945270	9760	9760	9760	9760	0
303	20230713	152800	91945270	9760	9760	9760	9760	0
304	20230713	152700	91945270	9760	9760	9760	9760	0
305	20230713	152600	91945270	9760	9760	9760	9760	0
306	20230713	152500	91945270	9760	9760	9760	9760	0
307	20230713	152400	91945270	9760	9760	9760	9760	0
308	20230713	152300	91945270	9760	9760	9760	9760	0
309	20230713	152200	91945270	9760	9760	9760	9760	0
310	20230713	152100	91945270	9760	9760	9760	9760	0
311	20230713	152000	91945270	9760	9760	9760	9760	0
312	20230713	151900	91945270	9760	9760	9760	9760	0
313	20230713	151800	91945270	9760	9760	9760	9760	0
314	20230713	151700	91945270	9760	9760	9760	9760	0
315	20230713	151600	91945270	9760	9760	9760	9760	0
316	20230713	151500	91945270	9760	9760	9760	9760	6
317	20230713	151400	91886710	9760	9760	9760	9760	0
318	20230713	151300	91886710	9760	9760	9760	9760	834
319	20230713	151200	83746870	9760	9760	9760	9760	20
320	20230713	151100	83551670	9750	9750	9750	9750	0
321	20230713	151000	83551670	9750	9750	9750	9750	2
322	20230713	150900	83532170	9760	9760	9760	9760	0
323	20230713	150800	83532170	9760	9760	9760	9760	0
324	20230713	150700	83532170	9760	9760	9760	9760	0
325	20230713	150600	83532170	9760	9760	9760	9760	0
326	20230713	150500	83532170	9760	9760	9760	9760	5
327	20230713	150400	83483370	9760	9760	9760	9760	12
328	20230713	150300	83366250	9760	9760	9760	9760	0
329	20230713	150200	83366250	9760	9760	9760	9760	0
330	20230713	150100	83366250	9760	9760	9760	9760	0
331	20230713	150000	83366250	9760	9760	9760	9760	1
332	20230713	145900	83356490	9750	9750	9750	9750	0
333	20230713	145800	83356490	9750	9750	9750	9750	66
334	20230713	145700	82712990	9750	9750	9750	9750	0
335	20230713	145600	82712990	9750	9750	9750	9750	0
336	20230713	145500	82712990	9750	9750	9750	9750	0
337	20230713	145400	82712990	9750	9750	9750	9750	0
338	20230713	145300	82712990	9750	9750	9750	9750	0
339	20230713	145200	82712990	9750	9750	9750	9750	0
340	20230713	145100	82712990	9750	9750	9750	9750	0
341	20230713	145000	82712990	9750	9750	9750	9750	0
342	20230713	144900	82712990	9750	9750	9750	9750	0
343	20230713	144800	82712990	9750	9750	9750	9750	0
344	20230713	144700	82712990	9750	9750	9750	9750	0
345	20230713	144600	82712990	9750	9750	9750	9750	10
346	20230713	144500	82615490	9750	9750	9750	9750	0
347	20230713	144400	82615490	9750	9750	9750	9750	202
348	20230713	144300	80645990	9750	9750	9750	9750	0
349	20230713	144200	80645990	9750	9750	9750	9750	20
350	20230713	144100	80450990	9740	9740	9740	9740	144
351	20230713	144000	79048430	9740	9740	9740	9740	500
352	20230713	143900	74178430	9740	9740	9740	9740	0
353	20230713	143800	74178430	9740	9740	9740	9740	431
354	20230713	143700	69980490	9750	9750	9750	9750	1
355	20230713	143600	69970740	9750	9750	9750	9750	0
356	20230713	143500	69970740	9750	9750	9750	9750	1
357	20230713	143400	69960990	9750	9750	9750	9750	1
358	20230713	143300	69951240	9750	9750	9750	9750	0
359	20230713	143200	69951240	9750	9750	9750	9750	20
360	20230713	143100	69756240	9750	9750	9750	9750	0
361	20230713	143000	69756240	9750	9750	9750	9750	0
362	20230713	142900	69756240	9750	9750	9750	9750	0
363	20230713	142800	69756240	9750	9750	9750	9750	0
364	20230713	142700	69756240	9750	9750	9750	9750	0
365	20230713	142600	69756240	9750	9750	9750	9750	0
366	20230713	142500	69756240	9750	9750	9750	9750	7
367	20230713	142400	69687990	9750	9750	9750	9750	0
368	20230713	142300	69687990	9750	9750	9750	9750	0
369	20230713	142200	69687990	9750	9750	9750	9740	201
370	20230713	142100	67729030	9760	9760	9760	9760	2
371	20230713	142000	67709510	9750	9750	9750	9750	0
372	20230713	141900	67709510	9750	9750	9750	9750	9
373	20230713	141800	67621760	9750	9750	9750	9750	0
374	20230713	141700	67621760	9750	9750	9750	9750	0
375	20230713	141600	67621760	9750	9750	9750	9750	0
376	20230713	141500	67621760	9750	9750	9750	9750	0
377	20230713	141400	67621760	9750	9750	9750	9750	0
378	20230713	141300	67621760	9750	9750	9750	9750	30
379	20230713	141200	67329260	9750	9750	9750	9750	0
380	20230713	141100	67329260	9750	9750	9750	9750	0
381	20230713	141000	67329260	9750	9750	9750	9750	0
382	20230713	140900	67329260	9750	9750	9750	9750	0
383	20230713	140800	67329260	9750	9750	9750	9750	0
384	20230713	140700	67329260	9750	9750	9750	9750	0
385	20230713	140600	67329260	9750	9750	9750	9750	0
386	20230713	140500	67329260	9750	9750	9750	9750	0
387	20230713	140400	67329260	9750	9750	9750	9750	0
388	20230713	140300	67329260	9750	9750	9750	9750	51
389	20230713	140200	66832010	9760	9760	9760	9760	0
390	20230713	140100	66832010	9760	9760	9760	9760	0
391	20230713	140000	66832010	9760	9760	9760	9760	0
392	20230713	135900	66832010	9760	9760	9760	9760	2
393	20230713	135800	66812490	9760	9760	9760	9760	0
394	20230713	135700	66812490	9760	9760	9760	9760	0
395	20230713	135600	66812490	9760	9750	9760	9750	11
396	20230713	135500	66705230	9750	9750	9750	9750	200
397	20230713	135400	64755230	9750	9750	9750	9750	0
398	20230713	135300	64755230	9750	9750	9750	9750	0
399	20230713	135200	64755230	9750	9750	9750	9750	0
400	20230713	135100	64755230	9750	9750	9750	9750	0
401	20230713	135000	64755230	9750	9750	9750	9750	0
402	20230713	134900	64755230	9750	9750	9750	9750	0
403	20230713	134800	64755230	9750	9750	9750	9750	0
404	20230713	134700	64755230	9750	9750	9750	9750	0
405	20230713	134600	64755230	9750	9750	9750	9750	50
406	20230713	134500	64267730	9750	9750	9750	9750	0
407	20230713	134400	64267730	9750	9750	9750	9750	0
408	20230713	134300	64267730	9750	9750	9750	9750	0
409	20230713	134200	64267730	9750	9750	9750	9750	0
410	20230713	134100	64267730	9750	9750	9750	9750	0
411	20230713	134000	64267730	9750	9750	9750	9750	0
412	20230713	133900	64267730	9750	9750	9750	9750	73
413	20230713	133800	63555980	9750	9750	9750	9750	182
414	20230713	133700	61781480	9760	9760	9760	9760	0
415	20230713	133600	61781480	9760	9760	9760	9760	0
416	20230713	133500	61781480	9760	9760	9760	9760	0
417	20230713	133400	61781480	9760	9760	9760	9760	0
418	20230713	133300	61781480	9760	9760	9760	9760	0
419	20230713	133200	61781480	9760	9760	9760	9760	0
420	20230713	133100	61781480	9760	9760	9760	9760	10
421	20230713	133000	61683880	9760	9760	9760	9760	2
422	20230713	132900	61664360	9750	9750	9750	9750	0
423	20230713	132800	61664360	9750	9750	9750	9750	0
424	20230713	132700	61664360	9750	9750	9750	9750	0
425	20230713	132600	61664360	9750	9750	9750	9750	0
426	20230713	132500	61664360	9750	9750	9750	9750	0
427	20230713	132400	61664360	9750	9750	9750	9750	254
428	20230713	132300	59187860	9750	9750	9750	9750	0
429	20230713	132200	59187860	9750	9750	9750	9750	0
430	20230713	132100	59187860	9750	9750	9750	9750	0
431	20230713	132000	59187860	9750	9750	9750	9750	0
432	20230713	131900	59187860	9750	9750	9750	9750	0
433	20230713	131800	59187860	9750	9750	9750	9750	20
434	20230713	131700	58992860	9740	9740	9740	9740	0
435	20230713	131600	58992860	9740	9740	9740	9740	0
436	20230713	131500	58992860	9740	9740	9740	9740	4
437	20230713	131400	58953900	9750	9750	9750	9750	0
438	20230713	131300	58953900	9750	9750	9750	9750	0
439	20230713	131200	58953900	9750	9750	9750	9750	0
440	20230713	131100	58953900	9750	9750	9750	9750	0
441	20230713	131000	58953900	9750	9750	9750	9750	0
442	20230713	130900	58953900	9750	9750	9750	9750	2
443	20230713	130800	58934400	9750	9750	9750	9750	31
444	20230713	130700	58632150	9750	9750	9750	9750	0
445	20230713	130600	58632150	9750	9750	9750	9750	438
446	20230713	130500	54361650	9750	9750	9750	9750	0
447	20230713	130400	54361650	9750	9750	9750	9750	1
448	20230713	130300	54351900	9740	9740	9740	9740	0
449	20230713	130200	54351900	9740	9740	9740	9740	0
450	20230713	130100	54351900	9740	9740	9740	9740	99
451	20230713	130000	53387640	9740	9750	9750	9740	11
452	20230713	125900	53280490	9740	9740	9740	9740	0
453	20230713	125800	53280490	9740	9740	9740	9740	0
454	20230713	125700	53280490	9740	9740	9740	9740	178
455	20230713	125600	51546770	9740	9740	9740	9740	0
456	20230713	125500	51546770	9740	9740	9740	9740	127
457	20230713	125400	50309790	9740	9740	9740	9740	200
458	20230713	125300	48361790	9750	9750	9750	9750	4
459	20230713	125200	48322790	9750	9750	9750	9750	0
460	20230713	125100	48322790	9750	9750	9750	9750	0
461	20230713	125000	48322790	9750	9750	9750	9750	7
462	20230713	124900	48254540	9740	9740	9740	9740	0
463	20230713	124800	48254540	9740	9740	9740	9740	0
464	20230713	124700	48254540	9740	9740	9740	9740	3
465	20230713	124600	48225320	9740	9740	9740	9740	0
466	20230713	124500	48225320	9740	9740	9740	9740	0
467	20230713	124400	48225320	9740	9740	9740	9740	22
468	20230713	124300	48011040	9750	9750	9750	9750	0
469	20230713	124200	48011040	9750	9750	9750	9750	2
470	20230713	124100	47991540	9750	9740	9750	9740	38
471	20230713	124000	47621250	9740	9740	9740	9740	0
472	20230713	123900	47621250	9740	9740	9740	9740	8
473	20230713	123800	47543330	9740	9740	9740	9740	12
474	20230713	123700	47426450	9740	9740	9740	9740	0
475	20230713	123600	47426450	9740	9740	9740	9740	0
476	20230713	123500	47426450	9740	9740	9740	9740	1
477	20230713	123400	47416710	9740	9740	9740	9740	0
478	20230713	123300	47416710	9740	9740	9740	9740	0
479	20230713	123200	47416710	9740	9740	9740	9740	2
480	20230713	123100	47397230	9750	9750	9750	9750	6
481	20230713	123000	47338730	9750	9750	9750	9750	0
482	20230713	122900	47338730	9750	9750	9750	9750	0
483	20230713	122800	47338730	9750	9750	9750	9750	17
484	20230713	122700	47172980	9740	9740	9740	9740	0
485	20230713	122600	47172980	9740	9740	9740	9740	0
486	20230713	122500	47172980	9740	9740	9740	9740	0
487	20230713	122400	47172980	9740	9740	9740	9740	0
488	20230713	122300	47172980	9740	9740	9740	9740	0
489	20230713	122200	47172980	9740	9740	9740	9740	0
490	20230713	122100	47172980	9740	9740	9740	9740	0
491	20230713	122000	47172980	9740	9740	9740	9740	0
492	20230713	121900	47172980	9740	9740	9740	9740	1
493	20230713	121800	47163240	9740	9740	9740	9740	0
494	20230713	121700	47163240	9740	9740	9740	9740	0
495	20230713	121600	47163240	9740	9740	9740	9740	0
496	20230713	121500	47163240	9740	9740	9740	9740	0
497	20230713	121400	47163240	9740	9740	9740	9740	21
498	20230713	121300	46958700	9740	9740	9740	9740	0
499	20230713	121200	46958700	9740	9740	9740	9740	0
500	20230713	121100	46958700	9740	9740	9740	9740	0
501	20230713	121000	46958700	9740	9740	9740	9740	1
502	20230713	120900	46948960	9740	9740	9740	9740	250
503	20230713	120800	44513960	9740	9740	9740	9740	1
504	20230713	120700	44504220	9740	9740	9740	9740	11
505	20230713	120600	44397080	9740	9740	9740	9740	0
506	20230713	120500	44397080	9740	9740	9740	9740	10
507	20230713	120400	44299680	9740	9740	9740	9740	10
508	20230713	120300	44202280	9740	9740	9740	9740	16
509	20230713	120200	44046440	9740	9740	9740	9740	19
510	20230713	120100	43861380	9740	9740	9740	9740	8
511	20230713	120000	43783460	9730	9730	9730	9730	0
512	20230713	115900	43783460	9730	9730	9730	9730	381
513	20230713	115800	40076330	9730	9730	9730	9730	21
514	20230713	115700	39872000	9730	9730	9730	9730	40
515	20230713	115600	39482800	9730	9730	9730	9730	7
516	20230713	115500	39414690	9730	9730	9730	9730	0
517	20230713	115400	39414690	9730	9730	9730	9730	1
518	20230713	115300	39404960	9730	9730	9730	9730	0
519	20230713	115200	39404960	9730	9730	9730	9730	0
520	20230713	115100	39404960	9730	9730	9730	9730	0
521	20230713	115000	39404960	9730	9730	9730	9730	0
522	20230713	114900	39404960	9730	9730	9730	9730	0
523	20230713	114800	39404960	9730	9730	9730	9730	0
524	20230713	114700	39404960	9730	9730	9730	9730	0
525	20230713	114600	39404960	9730	9730	9730	9730	0
526	20230713	114500	39404960	9730	9730	9730	9730	0
527	20230713	114400	39404960	9730	9730	9730	9730	0
528	20230713	114300	39404960	9730	9730	9730	9730	0
529	20230713	114200	39404960	9730	9730	9730	9730	2
530	20230713	114100	39385500	9730	9730	9730	9730	0
531	20230713	114000	39385500	9730	9730	9730	9730	1
532	20230713	113900	39375770	9730	9730	9730	9730	0
533	20230713	113800	39375770	9730	9730	9730	9730	10
534	20230713	113700	39278470	9730	9730	9730	9730	0
535	20230713	113600	39278470	9730	9730	9730	9730	0
536	20230713	113500	39278470	9730	9730	9730	9730	0
537	20230713	113400	39278470	9730	9730	9730	9730	20
538	20230713	113300	39083870	9730	9730	9730	9730	0
539	20230713	113200	39083870	9730	9730	9730	9730	1
540	20230713	113100	39074140	9720	9720	9720	9720	1
541	20230713	113000	39064420	9720	9720	9720	9720	0
542	20230713	112900	39064420	9720	9720	9720	9720	0
543	20230713	112800	39064420	9720	9720	9720	9720	12
544	20230713	112700	38947780	9730	9730	9730	9730	0
545	20230713	112600	38947780	9730	9730	9730	9730	0
546	20230713	112500	38947780	9730	9730	9730	9730	0
547	20230713	112400	38947780	9730	9730	9730	9730	0
548	20230713	112300	38947780	9730	9730	9730	9730	1
549	20230713	112200	38938050	9720	9720	9720	9720	30
550	20230713	112100	38646450	9710	9710	9710	9710	0
551	20230713	112000	38646450	9710	9710	9710	9710	0
552	20230713	111900	38646450	9710	9710	9710	9710	52
553	20230713	111800	38141530	9720	9720	9720	9720	1
554	20230713	111700	38131810	9720	9720	9720	9720	20
555	20230713	111600	37937410	9720	9730	9730	9720	4
556	20230713	111500	37898520	9730	9730	9730	9730	2
557	20230713	111400	37879060	9730	9730	9730	9730	0
558	20230713	111300	37879060	9730	9730	9730	9730	1
559	20230713	111200	37869330	9730	9730	9730	9730	0
560	20230713	111100	37869330	9730	9730	9730	9730	0
561	20230713	111000	37869330	9730	9730	9730	9730	0
562	20230713	110900	37869330	9730	9730	9730	9730	90
563	20230713	110800	36993630	9720	9720	9720	9720	0
564	20230713	110700	36993630	9720	9720	9720	9720	1
565	20230713	110600	36983910	9720	9720	9720	9720	2
566	20230713	110500	36964470	9730	9730	9730	9730	0
567	20230713	110400	36964470	9730	9730	9730	9730	0
568	20230713	110300	36964470	9730	9730	9730	9730	1
569	20230713	110200	36954740	9730	9730	9730	9730	0
570	20230713	110100	36954740	9730	9730	9730	9730	0
571	20230713	110000	36954740	9730	9730	9730	9730	1
572	20230713	105900	36945010	9710	9710	9710	9710	0
573	20230713	105800	36945010	9710	9710	9710	9710	0
574	20230713	105700	36945010	9710	9710	9710	9710	0
575	20230713	105600	36945010	9710	9720	9720	9710	100
576	20230713	105500	35973890	9720	9720	9720	9720	0
577	20230713	105400	35973890	9720	9720	9720	9720	0
578	20230713	105300	35973890	9720	9720	9720	9720	0
579	20230713	105200	35973890	9720	9720	9720	9720	0
580	20230713	105100	35973890	9720	9720	9720	9720	0
581	20230713	105000	35973890	9720	9720	9720	9720	1
582	20230713	104900	35964170	9720	9720	9720	9720	1
583	20230713	104800	35954450	9720	9710	9720	9710	30
584	20230713	104700	35663140	9720	9720	9720	9720	1
585	20230713	104600	35653420	9720	9720	9720	9720	0
586	20230713	104500	35653420	9720	9720	9720	9720	1
587	20230713	104400	35643700	9710	9710	9710	9710	0
588	20230713	104300	35643700	9710	9710	9710	9710	0
589	20230713	104200	35643700	9710	9710	9710	9710	0
590	20230713	104100	35643700	9710	9710	9710	9710	200
591	20230713	104000	33701700	9710	9710	9710	9710	0
592	20230713	103900	33701700	9710	9710	9710	9710	0
593	20230713	103800	33701700	9710	9710	9710	9710	0
594	20230713	103700	33701700	9710	9710	9710	9710	23
595	20230713	103600	33478370	9720	9720	9720	9720	0
596	20230713	103500	33478370	9720	9720	9720	9720	74
597	20230713	103400	32759090	9720	9720	9720	9720	100
598	20230713	103300	31787090	9730	9740	9740	9730	14
599	20230713	103200	31650760	9740	9740	9740	9740	7
600	20230713	103100	31582580	9740	9740	9740	9740	3
601	20230713	103000	31553360	9730	9730	9730	9730	0
602	20230713	102900	31553360	9730	9730	9730	9730	0
603	20230713	102800	31553360	9730	9730	9730	9730	0
604	20230713	102700	31553360	9730	9730	9730	9730	0
605	20230713	102600	31553360	9730	9730	9730	9730	0
606	20230713	102500	31553360	9730	9730	9730	9730	0
607	20230713	102400	31553360	9730	9730	9730	9730	2
608	20230713	102300	31533900	9720	9720	9720	9720	0
609	20230713	102200	31533900	9720	9720	9720	9720	1
610	20230713	102100	31524180	9720	9720	9720	9720	1
611	20230713	102000	31514460	9720	9720	9720	9720	0
612	20230713	101900	31514460	9720	9720	9720	9720	0
613	20230713	101800	31514460	9720	9720	9720	9720	0
614	20230713	101700	31514460	9720	9720	9720	9720	0
615	20230713	101600	31514460	9720	9720	9720	9720	1
616	20230713	101500	31504740	9740	9740	9740	9740	0
617	20230713	101400	31504740	9740	9740	9740	9740	1
618	20230713	101300	31495000	9740	9740	9740	9740	0
619	20230713	101200	31495000	9740	9740	9740	9740	0
620	20230713	101100	31495000	9740	9740	9740	9740	0
621	20230713	101000	31495000	9740	9740	9740	9740	0
622	20230713	100900	31495000	9740	9740	9740	9740	1
623	20230713	100800	31485260	9740	9740	9740	9740	2
624	20230713	100700	31465780	9740	9740	9740	9740	0
625	20230713	100600	31465780	9740	9740	9740	9740	0
626	20230713	100500	31465780	9740	9740	9740	9740	46
627	20230713	100400	31017740	9740	9730	9740	9730	68
628	20230713	100300	30356090	9730	9730	9730	9730	205
629	20230713	100200	28361440	9730	9730	9730	9730	0
630	20230713	100100	28361440	9730	9730	9730	9730	2
631	20230713	100000	28341980	9730	9720	9730	9720	5
632	20230713	095900	28293370	9720	9720	9720	9720	1
633	20230713	095800	28283650	9720	9720	9720	9720	1
634	20230713	095700	28273930	9720	9720	9720	9720	0
635	20230713	095600	28273930	9720	9720	9720	9720	0
636	20230713	095500	28273930	9720	9720	9720	9720	1001
637	20230713	095400	18544210	9740	9740	9740	9740	54
638	20230713	095300	18018250	9740	9740	9740	9740	0
639	20230713	095200	18018250	9740	9740	9740	9740	0
640	20230713	095100	18018250	9740	9740	9740	9740	0
641	20230713	095000	18018250	9740	9740	9740	9740	0
642	20230713	094900	18018250	9740	9740	9740	9740	1
643	20230713	094800	18008510	9740	9740	9740	9740	0
644	20230713	094700	18008510	9740	9740	9740	9740	1
645	20230713	094600	17998770	9740	9740	9740	9740	0
646	20230713	094500	17998770	9740	9740	9740	9740	0
647	20230713	094400	17998770	9740	9740	9740	9740	5
648	20230713	094300	17950070	9740	9740	9740	9740	0
649	20230713	094200	17950070	9740	9740	9740	9740	0
650	20230713	094100	17950070	9740	9740	9740	9740	200
651	20230713	094000	16002070	9740	9740	9740	9740	10
652	20230713	093900	15904670	9740	9740	9740	9740	10
653	20230713	093800	15807270	9740	9740	9740	9740	0
654	20230713	093700	15807270	9740	9740	9740	9740	7
655	20230713	093600	15739090	9740	9740	9740	9740	0
656	20230713	093500	15739090	9740	9740	9740	9740	6
657	20230713	093400	15680650	9740	9740	9740	9740	2
658	20230713	093300	15661170	9740	9740	9740	9740	1
659	20230713	093200	15651430	9740	9740	9740	9740	1
660	20230713	093100	15641690	9740	9740	9740	9740	312
661	20230713	093000	12602810	9740	9740	9740	9740	31
662	20230713	092900	12300870	9740	9740	9740	9740	1
663	20230713	092800	12291130	9740	9730	9740	9730	12
664	20230713	092700	12174280	9740	9740	9740	9740	0
665	20230713	092600	12174280	9740	9740	9740	9740	0
666	20230713	092500	12174280	9740	9740	9740	9740	0
667	20230713	092400	12174280	9740	9740	9740	9740	0
668	20230713	092300	12174280	9740	9740	9740	9740	15
669	20230713	092200	12028180	9740	9740	9740	9740	0
670	20230713	092100	12028180	9740	9730	9740	9730	5
671	20230713	092000	11979520	9700	9710	9710	9700	34
672	20230713	091900	11649710	9700	9700	9700	9700	18
673	20230713	091800	11475110	9700	9700	9700	9700	39
674	20230713	091700	11096810	9700	9700	9700	9700	39
675	20230713	091600	10718510	9700	9700	9700	9700	34
676	20230713	091500	10388710	9700	9700	9700	9700	4
677	20230713	091400	10349910	9700	9700	9700	9700	20
678	20230713	091300	10155910	9700	9700	9700	9700	6
679	20230713	091200	10097710	9700	9700	9700	9700	13
680	20230713	091100	9971610	9700	9700	9700	9700	126
681	20230713	091000	8749410	9700	9710	9710	9700	159
682	20230713	090900	7207100	9700	9700	9700	9700	0
683	20230713	090800	7207100	9700	9700	9700	9700	0
684	20230713	090700	7207100	9700	9700	9700	9700	0
685	20230713	090600	7207100	9700	9700	9700	9700	0
686	20230713	090500	7207100	9700	9700	9700	9700	0
687	20230713	090400	7207100	9700	9700	9700	9700	74
688	20230713	090300	6489300	9700	9700	9700	9700	220
689	20230713	090200	4355300	9700	9700	9700	9700	56
690	20230713	090100	3812100	9700	9700	9700	9700	174
691	20230713	090000	2124300	9700	9700	9700	9700	219