KissMeData/106080/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	200000	1034999000	9850	9850	9850	9850	204
3	20230713	195900	1034999000	9850	9850	9850	9850	0
4	20230713	195800	1034999000	9850	9850	9850	9850	0
5	20230713	195700	1034999000	9850	9850	9850	9850	0
6	20230713	195600	1034999000	9850	9850	9850	9850	0
7	20230713	195500	1034999000	9850	9850	9850	9850	0
8	20230713	195400	1034999000	9850	9850	9850	9850	0
9	20230713	195300	1034999000	9850	9850	9850	9850	0
10	20230713	195200	1034999000	9850	9850	9850	9850	0
11	20230713	195100	1034999000	9850	9850	9850	9850	0
12	20230713	195000	1034999000	9850	9850	9850	9850	0
13	20230713	194900	1034999000	9850	9850	9850	9850	0
14	20230713	194800	1034999000	9850	9850	9850	9850	0
15	20230713	194700	1034999000	9850	9850	9850	9850	0
16	20230713	194600	1034999000	9850	9850	9850	9850	0
17	20230713	194500	1034999000	9850	9850	9850	9850	0
18	20230713	194400	1034999000	9850	9850	9850	9850	0
19	20230713	194300	1034999000	9850	9850	9850	9850	0
20	20230713	194200	1034999000	9850	9850	9850	9850	0
21	20230713	194100	1034999000	9850	9850	9850	9850	0
22	20230713	194000	1034999000	9850	9850	9850	9850	0
23	20230713	193900	1034999000	9850	9850	9850	9850	0
24	20230713	193800	1034999000	9850	9850	9850	9850	0
25	20230713	193700	1034999000	9850	9850	9850	9850	0
26	20230713	193600	1034999000	9850	9850	9850	9850	0
27	20230713	193500	1034999000	9850	9850	9850	9850	0
28	20230713	193400	1034999000	9850	9850	9850	9850	0
29	20230713	193300	1034999000	9850	9850	9850	9850	0
30	20230713	193200	1034999000	9850	9850	9850	9850	0
31	20230713	193100	1034999000	9850	9850	9850	9850	0
32	20230713	193000	1034999000	9850	9850	9850	9850	204
33	20230713	192900	1034999000	9850	9850	9850	9850	0
34	20230713	192800	1034999000	9850	9850	9850	9850	0
35	20230713	192700	1034999000	9850	9850	9850	9850	0
36	20230713	192600	1034999000	9850	9850	9850	9850	0
37	20230713	192500	1034999000	9850	9850	9850	9850	0
38	20230713	192400	1034999000	9850	9850	9850	9850	0
39	20230713	192300	1034999000	9850	9850	9850	9850	0
40	20230713	192200	1034999000	9850	9850	9850	9850	0
41	20230713	192100	1034999000	9850	9850	9850	9850	0
42	20230713	192000	1034999000	9850	9850	9850	9850	0
43	20230713	191900	1034999000	9850	9850	9850	9850	0
44	20230713	191800	1034999000	9850	9850	9850	9850	0
45	20230713	191700	1034999000	9850	9850	9850	9850	0
46	20230713	191600	1034999000	9850	9850	9850	9850	0
47	20230713	191500	1034999000	9850	9850	9850	9850	0
48	20230713	191400	1034999000	9850	9850	9850	9850	0
49	20230713	191300	1034999000	9850	9850	9850	9850	0
50	20230713	191200	1034999000	9850	9850	9850	9850	0
51	20230713	191100	1034999000	9850	9850	9850	9850	0
52	20230713	191000	1034999000	9850	9850	9850	9850	0
53	20230713	190900	1034999000	9850	9850	9850	9850	0
54	20230713	190800	1034999000	9850	9850	9850	9850	0
55	20230713	190700	1034999000	9850	9850	9850	9850	0
56	20230713	190600	1034999000	9850	9850	9850	9850	0
57	20230713	190500	1034999000	9850	9850	9850	9850	0
58	20230713	190400	1034999000	9850	9850	9850	9850	0
59	20230713	190300	1034999000	9850	9850	9850	9850	0
60	20230713	190200	1034999000	9850	9850	9850	9850	0
61	20230713	190100	1034999000	9850	9850	9850	9850	0
62	20230713	190000	1034999000	9850	9850	9850	9850	204
63	20230713	185900	1034999000	9850	9850	9850	9850	0
64	20230713	185800	1034999000	9850	9850	9850	9850	0
65	20230713	185700	1034999000	9850	9850	9850	9850	0
66	20230713	185600	1034999000	9850	9850	9850	9850	0
67	20230713	185500	1034999000	9850	9850	9850	9850	0
68	20230713	185400	1034999000	9850	9850	9850	9850	0
69	20230713	185300	1034999000	9850	9850	9850	9850	0
70	20230713	185200	1034999000	9850	9850	9850	9850	0
71	20230713	185100	1034999000	9850	9850	9850	9850	0
72	20230713	185000	1034999000	9850	9850	9850	9850	0
73	20230713	184900	1034999000	9850	9850	9850	9850	0
74	20230713	184800	1034999000	9850	9850	9850	9850	0
75	20230713	184700	1034999000	9850	9850	9850	9850	0
76	20230713	184600	1034999000	9850	9850	9850	9850	0
77	20230713	184500	1034999000	9850	9850	9850	9850	0
78	20230713	184400	1034999000	9850	9850	9850	9850	0
79	20230713	184300	1034999000	9850	9850	9850	9850	0
80	20230713	184200	1034999000	9850	9850	9850	9850	0
81	20230713	184100	1034999000	9850	9850	9850	9850	0
82	20230713	184000	1034999000	9850	9850	9850	9850	0
83	20230713	183900	1034999000	9850	9850	9850	9850	0
84	20230713	183800	1034999000	9850	9850	9850	9850	0
85	20230713	183700	1034999000	9850	9850	9850	9850	0
86	20230713	183600	1034999000	9850	9850	9850	9850	0
87	20230713	183500	1034999000	9850	9850	9850	9850	0
88	20230713	183400	1034999000	9850	9850	9850	9850	0
89	20230713	183300	1034999000	9850	9850	9850	9850	0
90	20230713	183200	1034999000	9850	9850	9850	9850	0
91	20230713	183100	1034999000	9850	9850	9850	9850	0
92	20230713	183000	1034999000	9850	9850	9850	9850	204
93	20230713	182900	1034999000	9850	9850	9850	9850	0
94	20230713	182800	1034999000	9850	9850	9850	9850	0
95	20230713	182700	1034999000	9850	9850	9850	9850	0
96	20230713	182600	1034999000	9850	9850	9850	9850	0
97	20230713	182500	1034999000	9850	9850	9850	9850	0
98	20230713	182400	1034999000	9850	9850	9850	9850	0
99	20230713	182300	1034999000	9850	9850	9850	9850	0
100	20230713	182200	1034999000	9850	9850	9850	9850	0
101	20230713	182100	1034999000	9850	9850	9850	9850	0
102	20230713	182000	1034999000	9850	9850	9850	9850	0
103	20230713	181900	1034999000	9850	9850	9850	9850	0
104	20230713	181800	1034999000	9850	9850	9850	9850	0
105	20230713	181700	1034999000	9850	9850	9850	9850	0
106	20230713	181600	1034999000	9850	9850	9850	9850	0
107	20230713	181500	1034999000	9850	9850	9850	9850	0
108	20230713	181400	1034999000	9850	9850	9850	9850	0
109	20230713	181300	1034999000	9850	9850	9850	9850	0
110	20230713	181200	1034999000	9850	9850	9850	9850	0
111	20230713	181100	1034999000	9850	9850	9850	9850	0
112	20230713	181000	1034999000	9850	9850	9850	9850	0
113	20230713	180900	1034999000	9850	9850	9850	9850	0
114	20230713	180800	1034999000	9850	9850	9850	9850	0
115	20230713	180700	1034999000	9850	9850	9850	9850	0
116	20230713	180600	1034999000	9850	9850	9850	9850	0
117	20230713	180500	1034999000	9850	9850	9850	9850	0
118	20230713	180400	1034999000	9850	9850	9850	9850	0
119	20230713	180300	1034999000	9850	9850	9850	9850	0
120	20230713	180200	1034999000	9850	9850	9850	9850	0
121	20230713	180100	1034999000	9850	9850	9850	9850	0
122	20230713	180000	1034999000	9850	9850	9850	9850	204
123	20230713	175900	1034999000	9850	9850	9850	9850	0
124	20230713	175800	1034999000	9850	9850	9850	9850	0
125	20230713	175700	1034999000	9850	9850	9850	9850	0
126	20230713	175600	1034999000	9850	9850	9850	9850	0
127	20230713	175500	1034999000	9850	9850	9850	9850	0
128	20230713	175400	1034999000	9850	9850	9850	9850	0
129	20230713	175300	1034999000	9850	9850	9850	9850	0
130	20230713	175200	1034999000	9850	9850	9850	9850	0
131	20230713	175100	1034999000	9850	9850	9850	9850	0
132	20230713	175000	1034999000	9850	9850	9850	9850	0
133	20230713	174900	1034999000	9850	9850	9850	9850	0
134	20230713	174800	1034999000	9850	9850	9850	9850	0
135	20230713	174700	1034999000	9850	9850	9850	9850	0
136	20230713	174600	1034999000	9850	9850	9850	9850	0
137	20230713	174500	1034999000	9850	9850	9850	9850	0
138	20230713	174400	1034999000	9850	9850	9850	9850	0
139	20230713	174300	1034999000	9850	9850	9850	9850	0
140	20230713	174200	1034999000	9850	9850	9850	9850	0
141	20230713	174100	1034999000	9850	9850	9850	9850	0
142	20230713	174000	1034999000	9850	9850	9850	9850	0
143	20230713	173900	1034999000	9850	9850	9850	9850	0
144	20230713	173800	1034999000	9850	9850	9850	9850	0
145	20230713	173700	1034999000	9850	9850	9850	9850	0
146	20230713	173600	1034999000	9850	9850	9850	9850	0
147	20230713	173500	1034999000	9850	9850	9850	9850	0
148	20230713	173400	1034999000	9850	9850	9850	9850	0
149	20230713	173300	1034999000	9850	9850	9850	9850	0
150	20230713	173200	1034999000	9850	9850	9850	9850	0
151	20230713	173100	1034999000	9850	9850	9850	9850	0
152	20230713	173000	1034999000	9850	9850	9850	9850	204
153	20230713	172900	1034999000	9850	9850	9850	9850	0
154	20230713	172800	1034999000	9850	9850	9850	9850	0
155	20230713	172700	1034999000	9850	9850	9850	9850	0
156	20230713	172600	1034999000	9850	9850	9850	9850	0
157	20230713	172500	1034999000	9850	9850	9850	9850	0
158	20230713	172400	1034999000	9850	9850	9850	9850	0
159	20230713	172300	1034999000	9850	9850	9850	9850	0
160	20230713	172200	1034999000	9850	9850	9850	9850	0
161	20230713	172100	1034999000	9850	9850	9850	9850	0
162	20230713	172000	1034999000	9850	9850	9850	9850	0
163	20230713	171900	1034999000	9850	9850	9850	9850	0
164	20230713	171800	1034999000	9850	9850	9850	9850	0
165	20230713	171700	1034999000	9850	9850	9850	9850	0
166	20230713	171600	1034999000	9850	9850	9850	9850	0
167	20230713	171500	1034999000	9850	9850	9850	9850	0
168	20230713	171400	1034999000	9850	9850	9850	9850	0
169	20230713	171300	1034999000	9850	9850	9850	9850	0
170	20230713	171200	1034999000	9850	9850	9850	9850	0
171	20230713	171100	1034999000	9850	9850	9850	9850	0
172	20230713	171000	1034999000	9850	9850	9850	9850	0
173	20230713	170900	1034999000	9850	9850	9850	9850	0
174	20230713	170800	1034999000	9850	9850	9850	9850	0
175	20230713	170700	1034999000	9850	9850	9850	9850	0
176	20230713	170600	1034999000	9850	9850	9850	9850	0
177	20230713	170500	1034999000	9850	9850	9850	9850	0
178	20230713	170400	1034999000	9850	9850	9850	9850	0
179	20230713	170300	1034999000	9850	9850	9850	9850	0
180	20230713	170200	1034999000	9850	9850	9850	9850	0
181	20230713	170100	1034999000	9850	9850	9850	9850	0
182	20230713	170000	1034999000	9850	9850	9850	9850	204
183	20230713	165900	1034999000	9850	9850	9850	9850	0
184	20230713	165800	1034999000	9850	9850	9850	9850	0
185	20230713	165700	1034999000	9850	9850	9850	9850	0
186	20230713	165600	1034999000	9850	9850	9850	9850	0
187	20230713	165500	1034999000	9850	9850	9850	9850	0
188	20230713	165400	1034999000	9850	9850	9850	9850	0
189	20230713	165300	1034999000	9850	9850	9850	9850	0
190	20230713	165200	1034999000	9850	9850	9850	9850	0
191	20230713	165100	1034999000	9850	9850	9850	9850	0
192	20230713	165000	1034999000	9850	9850	9850	9850	0
193	20230713	164900	1034999000	9850	9850	9850	9850	0
194	20230713	164800	1034999000	9850	9850	9850	9850	0
195	20230713	164700	1034999000	9850	9850	9850	9850	0
196	20230713	164600	1034999000	9850	9850	9850	9850	0
197	20230713	164500	1034999000	9850	9850	9850	9850	0
198	20230713	164400	1034999000	9850	9850	9850	9850	0
199	20230713	164300	1034999000	9850	9850	9850	9850	0
200	20230713	164200	1034999000	9850	9850	9850	9850	0
201	20230713	164100	1034999000	9850	9850	9850	9850	0
202	20230713	164000	1034999000	9850	9850	9850	9850	0
203	20230713	163900	1034999000	9850	9850	9850	9850	0
204	20230713	163800	1034999000	9850	9850	9850	9850	0
205	20230713	163700	1034999000	9850	9850	9850	9850	0
206	20230713	163600	1034999000	9850	9850	9850	9850	0
207	20230713	163500	1034999000	9850	9850	9850	9850	0
208	20230713	163400	1034999000	9850	9850	9850	9850	0
209	20230713	163300	1034999000	9850	9850	9850	9850	0
210	20230713	163200	1034999000	9850	9850	9850	9850	0
211	20230713	163100	1034999000	9850	9850	9850	9850	0
212	20230713	163000	1034999000	9850	9850	9850	9850	204
213	20230713	162900	1034999000	9850	9850	9850	9850	0
214	20230713	162800	1034999000	9850	9850	9850	9850	0
215	20230713	162700	1034999000	9850	9850	9850	9850	0
216	20230713	162600	1034999000	9850	9850	9850	9850	0
217	20230713	162500	1034999000	9850	9850	9850	9850	0
218	20230713	162400	1034999000	9850	9850	9850	9850	0
219	20230713	162300	1034999000	9850	9850	9850	9850	0
220	20230713	162200	1034999000	9850	9850	9850	9850	0
221	20230713	162100	1034999000	9850	9850	9850	9850	0
222	20230713	162000	1034999000	9850	9850	9850	9850	0
223	20230713	161900	1034999000	9850	9850	9850	9850	0
224	20230713	161800	1034999000	9850	9850	9850	9850	0
225	20230713	161700	1034999000	9850	9850	9850	9850	0
226	20230713	161600	1034999000	9850	9850	9850	9850	0
227	20230713	161500	1034999000	9850	9850	9850	9850	0
228	20230713	161400	1034999000	9850	9850	9850	9850	0
229	20230713	161300	1034999000	9850	9850	9850	9850	0
230	20230713	161200	1034999000	9850	9850	9850	9850	0
231	20230713	161100	1034999000	9850	9850	9850	9850	0
232	20230713	161000	1034999000	9850	9850	9850	9850	0
233	20230713	160900	1034999000	9850	9850	9850	9850	0
234	20230713	160800	1034999000	9850	9850	9850	9850	0
235	20230713	160700	1034999000	9850	9850	9850	9850	0
236	20230713	160600	1034999000	9850	9850	9850	9850	0
237	20230713	160500	1034999000	9850	9850	9850	9850	0
238	20230713	160400	1034999000	9850	9850	9850	9850	0
239	20230713	160300	1034999000	9850	9850	9850	9850	0
240	20230713	160200	1034999000	9850	9850	9850	9850	0
241	20230713	160100	1034999000	9850	9850	9850	9850	0
242	20230713	160000	1034999000	9850	9850	9850	9850	204
243	20230713	155900	1034999000	9850	9850	9850	9850	0
244	20230713	155800	1034999000	9850	9850	9850	9850	0
245	20230713	155700	1034999000	9850	9850	9850	9850	0
246	20230713	155600	1034999000	9850	9850	9850	9850	0
247	20230713	155500	1034999000	9850	9850	9850	9850	0
248	20230713	155400	1034999000	9850	9850	9850	9850	0
249	20230713	155300	1034999000	9850	9850	9850	9850	0
250	20230713	155200	1034999000	9850	9850	9850	9850	0
251	20230713	155100	1034999000	9850	9850	9850	9850	0
252	20230713	155000	1034999000	9850	9850	9850	9850	0
253	20230713	154900	1034999000	9850	9850	9850	9850	0
254	20230713	154800	1034999000	9850	9850	9850	9850	0
255	20230713	154700	1034999000	9850	9850	9850	9850	0
256	20230713	154600	1034999000	9850	9850	9850	9850	0
257	20230713	154500	1034999000	9850	9850	9850	9850	0
258	20230713	154400	1034999000	9850	9850	9850	9850	0
259	20230713	154300	1034999000	9850	9850	9850	9850	0
260	20230713	154200	1034999000	9850	9850	9850	9850	0
261	20230713	154100	1034999000	9850	9850	9850	9850	0
262	20230713	154000	1034999000	9850	9850	9850	9850	0
263	20230713	153900	1034999000	9850	9850	9850	9850	0
264	20230713	153800	1034999000	9850	9850	9850	9850	0
265	20230713	153700	1034999000	9850	9850	9850	9850	0
266	20230713	153600	1034999000	9850	9850	9850	9850	0
267	20230713	153500	1034999000	9850	9850	9850	9850	0
268	20230713	153400	1034999000	9850	9850	9850	9850	0
269	20230713	153300	1034999000	9850	9850	9850	9850	0
270	20230713	153200	1034999000	9850	9850	9850	9850	0
271	20230713	153100	1034999000	9850	9850	9850	9850	0
272	20230713	153000	1034999000	9850	9850	9850	9850	408
273	20230713	152900	1032989600	9850	9850	9850	9850	0
274	20230713	152800	1032989600	9850	9850	9850	9850	0
275	20230713	152700	1032989600	9850	9850	9850	9850	0
276	20230713	152600	1032989600	9850	9850	9850	9850	0
277	20230713	152500	1032989600	9850	9850	9850	9850	0
278	20230713	152400	1032989600	9850	9850	9850	9850	0
279	20230713	152300	1032989600	9850	9850	9850	9850	0
280	20230713	152200	1032989600	9850	9850	9850	9850	0
281	20230713	152100	1032989600	9850	9850	9850	9850	0
282	20230713	152000	1032989600	9850	9850	9850	9850	0
283	20230713	151900	1032989600	9850	9840	9850	9820	214
284	20230713	151800	1030885710	9850	9850	9850	9850	100
285	20230713	151700	1029900710	9820	9820	9820	9820	2
286	20230713	151600	1029881070	9820	9820	9820	9820	0
287	20230713	151500	1029881070	9820	9820	9820	9820	4
288	20230713	151400	1029841790	9850	9850	9850	9850	0
289	20230713	151300	1029841790	9850	9850	9850	9850	1
290	20230713	151200	1029831940	9820	9830	9830	9820	87
291	20230713	151100	1028976950	9850	9850	9850	9850	0
292	20230713	151000	1028976950	9850	9830	9850	9810	1051
293	20230713	150900	1018660790	9850	9850	9850	9850	0
294	20230713	150800	1018660790	9850	9850	9850	9850	3
295	20230713	150700	1018631240	9820	9820	9820	9820	0
296	20230713	150600	1018631240	9820	9820	9820	9820	6
297	20230713	150500	1018572320	9810	9810	9810	9810	0
298	20230713	150400	1018572320	9810	9810	9810	9810	0
299	20230713	150300	1018572320	9810	9780	9810	9780	2286
300	20230713	150200	996151220	9780	9780	9780	9780	1
301	20230713	150100	996141440	9780	9780	9780	9780	0
302	20230713	150000	996141440	9780	9760	9780	9750	217
303	20230713	145900	994025610	9790	9790	9790	9790	0
304	20230713	145800	994025610	9790	9790	9790	9790	0
305	20230713	145700	994025610	9790	9790	9790	9790	0
306	20230713	145600	994025610	9790	9790	9790	9790	0
307	20230713	145500	994025610	9790	9790	9790	9790	10
308	20230713	145400	993927710	9790	9790	9790	9790	0
309	20230713	145300	993927710	9790	9790	9790	9790	0
310	20230713	145200	993927710	9790	9790	9790	9790	5
311	20230713	145100	993878760	9800	9800	9800	9800	0
312	20230713	145000	993878760	9800	9800	9800	9800	0
313	20230713	144900	993878760	9800	9800	9800	9800	0
314	20230713	144800	993878760	9800	9800	9800	9760	54
315	20230713	144700	993351580	9770	9770	9770	9770	0
316	20230713	144600	993351580	9770	9770	9770	9770	0
317	20230713	144500	993351580	9770	9770	9770	9770	7
318	20230713	144400	993283190	9810	9810	9810	9810	0
319	20230713	144300	993283190	9810	9800	9810	9800	145
320	20230713	144200	991860800	9810	9810	9810	9810	0
321	20230713	144100	991860800	9810	9810	9810	9810	0
322	20230713	144000	991860800	9810	9810	9810	9810	0
323	20230713	143900	991860800	9810	9810	9810	9810	0
324	20230713	143800	991860800	9810	9810	9810	9810	0
325	20230713	143700	991860800	9810	9810	9810	9810	0
326	20230713	143600	991860800	9810	9810	9810	9810	0
327	20230713	143500	991860800	9810	9810	9810	9810	0
328	20230713	143400	991860800	9810	9810	9810	9810	0
329	20230713	143300	991860800	9810	9810	9810	9810	0
330	20230713	143200	991860800	9810	9810	9810	9810	0
331	20230713	143100	991860800	9810	9810	9810	9810	0
332	20230713	143000	991860800	9810	9810	9810	9810	0
333	20230713	142900	991860800	9810	9810	9810	9810	0
334	20230713	142800	991860800	9810	9810	9810	9810	0
335	20230713	142700	991860800	9810	9810	9810	9810	0
336	20230713	142600	991860800	9810	9810	9810	9810	0
337	20230713	142500	991860800	9810	9810	9810	9810	0
338	20230713	142400	991860800	9810	9810	9810	9810	0
339	20230713	142300	991860800	9810	9810	9810	9810	0
340	20230713	142200	991860800	9810	9810	9810	9810	0
341	20230713	142100	991860800	9810	9810	9810	9810	0
342	20230713	142000	991860800	9810	9810	9810	9810	0
343	20230713	141900	991860800	9810	9810	9810	9810	0
344	20230713	141800	991860800	9810	9810	9810	9810	0
345	20230713	141700	991860800	9810	9810	9810	9810	0
346	20230713	141600	991860800	9810	9810	9810	9810	0
347	20230713	141500	991860800	9810	9810	9810	9810	0
348	20230713	141400	991860800	9810	9810	9810	9810	5
349	20230713	141300	991811750	9820	9820	9820	9820	0
350	20230713	141200	991811750	9820	9810	9820	9810	232
351	20230713	141100	989533530	9770	9770	9770	9770	71
352	20230713	141000	988839860	9820	9820	9820	9820	0
353	20230713	140900	988839860	9820	9820	9820	9820	0
354	20230713	140800	988839860	9820	9820	9820	9820	1
355	20230713	140700	988830040	9780	9790	9790	9780	153
356	20230713	140600	987332180	9830	9830	9830	9830	0
357	20230713	140500	987332180	9830	9830	9830	9830	0
358	20230713	140400	987332180	9830	9830	9830	9830	100
359	20230713	140300	986349180	9830	9810	9830	9800	3
360	20230713	140200	986319740	9820	9820	9820	9820	0
361	20230713	140100	986319740	9820	9820	9820	9820	0
362	20230713	140000	986319740	9820	9820	9820	9820	1
363	20230713	135900	986309920	9830	9830	9830	9830	0
364	20230713	135800	986309920	9830	9830	9830	9830	0
365	20230713	135700	986309920	9830	9830	9830	9830	0
366	20230713	135600	986309920	9830	9830	9830	9830	0
367	20230713	135500	986309920	9830	9830	9830	9830	0
368	20230713	135400	986309920	9830	9830	9830	9830	0
369	20230713	135300	986309920	9830	9830	9830	9830	0
370	20230713	135200	986309920	9830	9830	9830	9830	0
371	20230713	135100	986309920	9830	9830	9830	9830	0
372	20230713	135000	986309920	9830	9830	9830	9830	1
373	20230713	134900	986300090	9710	9710	9710	9710	0
374	20230713	134800	986300090	9710	9710	9710	9710	0
375	20230713	134700	986300090	9710	9710	9710	9710	0
376	20230713	134600	986300090	9710	9710	9710	9710	0
377	20230713	134500	986300090	9710	9710	9710	9710	0
378	20230713	134400	986300090	9710	9710	9710	9710	0
379	20230713	134300	986300090	9710	9710	9710	9710	0
380	20230713	134200	986300090	9710	9710	9710	9710	0
381	20230713	134100	986300090	9710	9810	9810	9710	2000
382	20230713	134000	966765590	9850	9850	9850	9850	0
383	20230713	133900	966765590	9850	9850	9850	9850	0
384	20230713	133800	966765590	9850	9850	9850	9850	0
385	20230713	133700	966765590	9850	9850	9850	9850	0
386	20230713	133600	966765590	9850	9850	9850	9850	0
387	20230713	133500	966765590	9850	9850	9850	9850	0
388	20230713	133400	966765590	9850	9850	9850	9850	0
389	20230713	133300	966765590	9850	9850	9850	9850	0
390	20230713	133200	966765590	9850	9850	9850	9850	0
391	20230713	133100	966765590	9850	9850	9850	9850	0
392	20230713	133000	966765590	9850	9850	9850	9850	0
393	20230713	132900	966765590	9850	9850	9850	9850	0
394	20230713	132800	966765590	9850	9850	9850	9850	0
395	20230713	132700	966765590	9850	9850	9850	9850	1
396	20230713	132600	966755740	9850	9850	9850	9850	0
397	20230713	132500	966755740	9850	9850	9850	9850	0
398	20230713	132400	966755740	9850	9850	9850	9850	1
399	20230713	132300	966745890	9800	9800	9800	9800	10
400	20230713	132200	966647890	9810	9810	9810	9810	0
401	20230713	132100	966647890	9810	9810	9810	9810	0
402	20230713	132000	966647890	9810	9810	9810	9810	0
403	20230713	131900	966647890	9810	9820	9820	9810	100
404	20230713	131800	965666590	9800	9830	9830	9800	776
405	20230713	131700	958053790	9890	9890	9890	9890	0
406	20230713	131600	958053790	9890	9880	9890	9880	300
407	20230713	131500	955087430	9890	9890	9890	9890	0
408	20230713	131400	955087430	9890	9890	9890	9890	0
409	20230713	131300	955087430	9890	9890	9890	9890	49
410	20230713	131200	954602820	9900	9900	9900	9900	0
411	20230713	131100	954602820	9900	9900	9900	9900	0
412	20230713	131000	954602820	9900	9900	9900	9900	0
413	20230713	130900	954602820	9900	9900	9900	9900	0
414	20230713	130800	954602820	9900	9900	9900	9900	0
415	20230713	130700	954602820	9900	9900	9900	9900	0
416	20230713	130600	954602820	9900	9900	9900	9900	0
417	20230713	130500	954602820	9900	9840	9900	9840	3
418	20230713	130400	954573210	9840	9810	9840	9810	66
419	20230713	130300	953925720	9800	9800	9800	9800	0
420	20230713	130200	953925720	9800	9800	9800	9800	0
421	20230713	130100	953925720	9800	9800	9800	9800	10
422	20230713	130000	953827720	9800	9800	9800	9800	0
423	20230713	125900	953827720	9800	9800	9800	9800	0
424	20230713	125800	953827720	9800	9800	9800	9800	3836
425	20230713	125700	916234920	9800	9800	9800	9800	0
426	20230713	125600	916234920	9800	9800	9800	9800	0
427	20230713	125500	916234920	9800	9800	9800	9800	0
428	20230713	125400	916234920	9800	9800	9800	9800	0
429	20230713	125300	916234920	9800	9790	9800	9790	310
430	20230713	125200	913197260	9790	9790	9790	9790	0
431	20230713	125100	913197260	9790	9790	9790	9790	0
432	20230713	125000	913197260	9790	9790	9790	9790	200
433	20230713	124900	911239260	9770	9770	9770	9770	0
434	20230713	124800	911239260	9770	9780	9780	9770	64
435	20230713	124700	910613880	9790	9790	9790	9790	0
436	20230713	124600	910613880	9790	9790	9790	9790	0
437	20230713	124500	910613880	9790	9790	9790	9790	3
438	20230713	124400	910584510	9790	9790	9790	9790	32
439	20230713	124300	910271230	9800	9800	9800	9800	845
440	20230713	124200	901990230	9800	9800	9800	9800	0
441	20230713	124100	901990230	9800	9800	9800	9800	0
442	20230713	124000	901990230	9800	9800	9800	9800	50
443	20230713	123900	901500230	9790	9790	9790	9790	0
444	20230713	123800	901500230	9790	9780	9790	9780	2
445	20230713	123700	901480660	9770	9770	9770	9770	0
446	20230713	123600	901480660	9770	9790	9790	9770	308
447	20230713	123500	898471480	9800	9800	9800	9800	0
448	20230713	123400	898471480	9800	9800	9800	9800	0
449	20230713	123300	898471480	9800	9800	9800	9800	0
450	20230713	123200	898471480	9800	9800	9800	9800	1
451	20230713	123100	898461680	9790	9790	9790	9790	156
452	20230713	123000	896934440	9790	9790	9790	9790	0
453	20230713	122900	896934440	9790	9790	9790	9790	0
454	20230713	122800	896934440	9790	9790	9790	9790	0
455	20230713	122700	896934440	9790	9790	9790	9790	32
456	20230713	122600	896621160	9810	9810	9810	9810	0
457	20230713	122500	896621160	9810	9810	9810	9810	32
458	20230713	122400	896307240	9810	9810	9810	9810	85
459	20230713	122300	895473390	9800	9800	9800	9800	0
460	20230713	122200	895473390	9800	9860	9860	9800	3024
461	20230713	122100	865834250	9920	9860	9920	9860	1000
462	20230713	122000	855958800	9860	9860	9860	9860	2
463	20230713	121900	855939080	9860	9860	9860	9860	13
464	20230713	121800	855810900	9860	9850	9860	9850	101
465	20230713	121700	854816040	9860	9860	9860	9860	1
466	20230713	121600	854806180	9860	9890	9890	9780	5513
467	20230713	121500	800797260	9790	9920	9920	9710	7372
468	20230713	121400	728631200	9920	9920	9920	9920	100
469	20230713	121300	727639200	9940	9940	9940	9940	0
470	20230713	121200	727639200	9940	9940	9940	9940	0
471	20230713	121100	727639200	9940	9940	9940	9940	0
472	20230713	121000	727639200	9940	9940	9940	9940	0
473	20230713	120900	727639200	9940	9940	9940	9940	0
474	20230713	120800	727639200	9940	9940	9940	9940	0
475	20230713	120700	727639200	9940	9940	9940	9940	0
476	20230713	120600	727639200	9940	9940	9940	9940	0
477	20230713	120500	727639200	9940	9940	9940	9940	0
478	20230713	120400	727639200	9940	9940	9940	9940	0
479	20230713	120300	727639200	9940	9920	9940	9920	15
480	20230713	120200	727490380	9920	9920	9920	9920	18
481	20230713	120100	727311820	9920	9920	9920	9920	11
482	20230713	120000	727202700	9950	9950	9950	9950	411
483	20230713	115900	723113250	9950	9940	9950	9940	62
484	20230713	115800	722496930	9950	9950	9950	9950	2
485	20230713	115700	722477030	9950	9920	9950	9820	1975
486	20230713	115600	702984380	9910	9920	9920	9910	202
487	20230713	115500	700982360	9910	9980	9980	9910	551
488	20230713	115400	695502400	10000	10000	10000	10000	0
489	20230713	115300	695502400	10000	10000	10000	10000	146
490	20230713	115200	694042400	10000	10000	10000	10000	50
491	20230713	115100	693542400	10010	10010	10010	10010	22
492	20230713	115000	693322180	10010	10010	10010	10010	0
493	20230713	114900	693322180	10010	10060	10060	10000	781
494	20230713	114800	685475680	10060	10060	10060	10060	0
495	20230713	114700	685475680	10060	10060	10060	10060	0
496	20230713	114600	685475680	10060	10060	10060	10060	0
497	20230713	114500	685475680	10060	10060	10060	10060	0
498	20230713	114400	685475680	10060	10060	10060	10060	0
499	20230713	114300	685475680	10060	10060	10060	10060	1100
500	20230713	114200	674409680	10060	10060	10060	10060	51
501	20230713	114100	673896620	10060	10060	10060	10060	496
502	20230713	114000	668906860	10060	10060	10060	10060	2
503	20230713	113900	668886740	10070	10070	10070	10070	0
504	20230713	113800	668886740	10070	10040	10070	10040	627
505	20230713	113700	662579150	10070	10070	10070	10070	0
506	20230713	113600	662579150	10070	10050	10070	10050	631
507	20230713	113500	656232430	10050	10060	10060	10030	41
508	20230713	113400	655820830	10070	9970	10070	9970	23334
509	20230713	113300	422708080	9970	9970	9970	9970	400
510	20230713	113200	418720080	9960	9970	9970	9960	174
511	20230713	113100	416985460	9960	9950	9960	9950	1907
512	20230713	113000	397996400	9940	9940	9940	9940	500
513	20230713	112900	393026400	9940	9890	9940	9890	10328
514	20230713	112800	290574270	9890	9890	9890	9890	0
515	20230713	112700	290574270	9890	9890	9890	9890	100
516	20230713	112600	289585270	9890	9890	9890	9890	129
517	20230713	112500	288309460	9900	9900	9900	9900	341
518	20230713	112400	284933560	9900	9890	9900	9890	500
519	20230713	112300	279985820	9900	9820	9900	9820	10000
520	20230713	112200	181131270	9820	9820	9820	9820	1
521	20230713	112100	181121450	9820	9820	9820	9820	0
522	20230713	112000	181121450	9820	9820	9820	9820	0
523	20230713	111900	181121450	9820	9830	9830	9820	1057
524	20230713	111800	170741130	9830	9830	9830	9830	0
525	20230713	111700	170741130	9830	9830	9830	9830	0
526	20230713	111600	170741130	9830	9830	9830	9830	0
527	20230713	111500	170741130	9830	9830	9830	9830	15
528	20230713	111400	170593680	9820	9820	9820	9820	0
529	20230713	111300	170593680	9820	9820	9820	9820	0
530	20230713	111200	170593680	9820	9820	9820	9820	404
531	20230713	111100	166626400	9820	9820	9820	9820	2
532	20230713	111000	166606760	9820	9820	9820	9820	20
533	20230713	110900	166410360	9820	9820	9820	9820	4
534	20230713	110800	166371080	9830	9810	9830	9810	111
535	20230713	110700	165280210	9810	9810	9810	9810	0
536	20230713	110600	165280210	9810	9810	9810	9810	0
537	20230713	110500	165280210	9810	9810	9810	9810	0
538	20230713	110400	165280210	9810	9810	9810	9810	2
539	20230713	110300	165260590	9810	9800	9810	9800	22
540	20230713	110200	165044960	9800	9800	9800	9800	35
541	20230713	110100	164701960	9810	9820	9830	9810	503
542	20230713	110000	159757950	9810	9810	9810	9810	0
543	20230713	105900	159757950	9810	9810	9810	9810	0
544	20230713	105800	159757950	9810	9810	9810	9810	0
545	20230713	105700	159757950	9810	9810	9810	9810	10
546	20230713	105600	159659850	9800	9800	9800	9800	18
547	20230713	105500	159483450	9810	9810	9810	9810	12
548	20230713	105400	159365730	9840	9810	9840	9810	21
549	20230713	105300	159159440	9810	9810	9810	9810	8
550	20230713	105200	159080960	9810	9810	9810	9810	500
551	20230713	105100	154175960	9800	9800	9800	9800	0
552	20230713	105000	154175960	9800	9800	9800	9800	0
553	20230713	104900	154175960	9800	9800	9800	9800	0
554	20230713	104800	154175960	9800	9800	9800	9800	0
555	20230713	104700	154175960	9800	9800	9800	9800	0
556	20230713	104600	154175960	9800	9800	9800	9800	24
557	20230713	104500	153940760	9800	9800	9800	9800	0
558	20230713	104400	153940760	9800	9800	9800	9800	0
559	20230713	104300	153940760	9800	9800	9800	9800	0
560	20230713	104200	153940760	9800	9800	9800	9800	0
561	20230713	104100	153940760	9800	9800	9800	9800	0
562	20230713	104000	153940760	9800	9800	9800	9800	91
563	20230713	103900	153048960	9800	9800	9800	9800	0
564	20230713	103800	153048960	9800	9800	9800	9800	0
565	20230713	103700	153048960	9800	9800	9800	9800	0
566	20230713	103600	153048960	9800	9800	9800	9800	64
567	20230713	103500	152421760	9790	9790	9790	9790	0
568	20230713	103400	152421760	9790	9790	9790	9790	0
569	20230713	103300	152421760	9790	9790	9790	9790	0
570	20230713	103200	152421760	9790	9790	9790	9790	0
571	20230713	103100	152421760	9790	9790	9790	9790	0
572	20230713	103000	152421760	9790	9790	9790	9790	0
573	20230713	102900	152421760	9790	9790	9790	9790	0
574	20230713	102800	152421760	9790	9790	9790	9790	0
575	20230713	102700	152421760	9790	9790	9790	9790	215
576	20230713	102600	150316910	9790	9840	9840	9790	15
577	20230713	102500	150169860	9840	9830	9840	9830	100
578	20230713	102400	149185960	9810	9810	9810	9810	0
579	20230713	102300	149185960	9810	9810	9810	9810	3
580	20230713	102200	149156530	9810	9810	9810	9810	0
581	20230713	102100	149156530	9810	9810	9810	9810	0
582	20230713	102000	149156530	9810	9810	9810	9810	0
583	20230713	101900	149156530	9810	9810	9810	9810	0
584	20230713	101800	149156530	9810	9810	9810	9810	17
585	20230713	101700	148989760	9810	9810	9810	9810	0
586	20230713	101600	148989760	9810	9810	9810	9810	0
587	20230713	101500	148989760	9810	9810	9810	9810	0
588	20230713	101400	148989760	9810	9810	9810	9810	0
589	20230713	101300	148989760	9810	9810	9810	9810	0
590	20230713	101200	148989760	9810	9810	9810	9810	20
591	20230713	101100	148793560	9810	9790	9810	9790	230
592	20230713	101000	146541420	9790	9790	9790	9790	65
593	20230713	100900	145905070	9790	9790	9790	9790	120
594	20230713	100800	144730270	9820	9820	9820	9820	35
595	20230713	100700	144386570	9810	9810	9810	9810	53
596	20230713	100600	143866640	9780	9840	9840	9780	603
597	20230713	100500	137963120	9840	9840	9840	9840	99
598	20230713	100400	136988960	9870	9870	9870	9870	0
599	20230713	100300	136988960	9870	9870	9870	9870	0
600	20230713	100200	136988960	9870	9870	9870	9870	0
601	20230713	100100	136988960	9870	9870	9870	9870	0
602	20230713	100000	136988960	9870	9870	9870	9870	0
603	20230713	095900	136988960	9870	9870	9870	9770	28
604	20230713	095800	136715190	9770	9770	9770	9770	0
605	20230713	095700	136715190	9770	9770	9770	9770	0
606	20230713	095600	136715190	9770	9770	9770	9770	0
607	20230713	095500	136715190	9770	9770	9770	9770	0
608	20230713	095400	136715190	9770	9770	9770	9770	0
609	20230713	095300	136715190	9770	9770	9770	9770	0
610	20230713	095200	136715190	9770	9770	9770	9770	0
611	20230713	095100	136715190	9770	9770	9770	9770	0
612	20230713	095000	136715190	9770	9790	9790	9770	194
613	20230713	094900	134817480	9900	9850	9900	9850	4000
614	20230713	094800	95275100	9870	9870	9870	9870	0
615	20230713	094700	95275100	9870	9870	9870	9870	0
616	20230713	094600	95275100	9870	9860	9870	9860	200
617	20230713	094500	93301130	9870	9870	9870	9870	0
618	20230713	094400	93301130	9870	9870	9870	9870	0
619	20230713	094300	93301130	9870	9870	9870	9870	0
620	20230713	094200	93301130	9870	9870	9870	9870	100
621	20230713	094100	92314130	9880	9880	9880	9880	124
622	20230713	094000	91089010	9880	9880	9880	9880	0
623	20230713	093900	91089010	9880	9870	9880	9870	1676
624	20230713	093800	74531960	9880	9880	9880	9880	0
625	20230713	093700	74531960	9880	9780	9880	9780	5000
626	20230713	093600	25181960	9780	9790	9840	9780	1001
627	20230713	093500	15342600	9810	9810	9810	9810	0
628	20230713	093400	15342600	9810	9810	9810	9810	0
629	20230713	093300	15342600	9810	9810	9810	9810	0
630	20230713	093200	15342600	9810	9810	9810	9810	0
631	20230713	093100	15342600	9810	9810	9810	9810	0
632	20230713	093000	15342600	9810	9810	9810	9810	0
633	20230713	092900	15342600	9810	9810	9810	9810	0
634	20230713	092800	15342600	9810	9810	9810	9810	0
635	20230713	092700	15342600	9810	9810	9810	9810	5
636	20230713	092600	15293550	9720	9730	9730	9720	7
637	20230713	092500	15225500	9830	9830	9830	9830	0
638	20230713	092400	15225500	9830	9830	9830	9830	0
639	20230713	092300	15225500	9830	9830	9830	9830	0
640	20230713	092200	15225500	9830	9830	9830	9830	0
641	20230713	092100	15225500	9830	9820	9830	9810	11
642	20230713	092000	15117420	9820	9720	9820	9720	42
643	20230713	091900	14705270	9720	9720	9720	9720	0
644	20230713	091800	14705270	9720	9720	9720	9720	35
645	20230713	091700	14365070	9840	9840	9840	9840	0
646	20230713	091600	14365070	9840	9840	9840	9840	0
647	20230713	091500	14365070	9840	9840	9840	9840	0
648	20230713	091400	14365070	9840	9840	9840	9840	0
649	20230713	091300	14365070	9840	9840	9840	9840	0
650	20230713	091200	14365070	9840	9840	9840	9840	0
651	20230713	091100	14365070	9840	9840	9840	9840	50
652	20230713	091000	13873070	9850	9850	9850	9850	0
653	20230713	090900	13873070	9850	9850	9850	9850	6
654	20230713	090800	13813970	9870	9870	9870	9870	0
655	20230713	090700	13813970	9870	9870	9870	9870	0
656	20230713	090600	13813970	9870	9870	9870	9870	0
657	20230713	090500	13813970	9870	9870	9870	9870	0
658	20230713	090400	13813970	9870	9870	9870	9870	0
659	20230713	090300	13813970	9870	9870	9870	9870	0
660	20230713	090200	13813970	9870	9700	9870	9700	1269
661	20230713	090100	1306870	9700	9660	9700	9660	93
662	20230713	090000	405720	9660	9660	9660	9660	42