KissMeData/034810/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191000	517731730	9030	9030	9030	9030	613
3	20230706	190900	517731730	9030	9030	9030	9030	0
4	20230706	190800	517731730	9030	9030	9030	9030	0
5	20230706	190700	517731730	9030	9030	9030	9030	0
6	20230706	190600	517731730	9030	9030	9030	9030	0
7	20230706	190500	517731730	9030	9030	9030	9030	0
8	20230706	190400	517731730	9030	9030	9030	9030	0
9	20230706	190300	517731730	9030	9030	9030	9030	0
10	20230706	190200	517731730	9030	9030	9030	9030	0
11	20230706	190100	517731730	9030	9030	9030	9030	0
12	20230706	190000	517731730	9030	9030	9030	9030	0
13	20230706	185900	517731730	9030	9030	9030	9030	0
14	20230706	185800	517731730	9030	9030	9030	9030	0
15	20230706	185700	517731730	9030	9030	9030	9030	0
16	20230706	185600	517731730	9030	9030	9030	9030	0
17	20230706	185500	517731730	9030	9030	9030	9030	0
18	20230706	185400	517731730	9030	9030	9030	9030	0
19	20230706	185300	517731730	9030	9030	9030	9030	0
20	20230706	185200	517731730	9030	9030	9030	9030	0
21	20230706	185100	517731730	9030	9030	9030	9030	0
22	20230706	185000	517731730	9030	9030	9030	9030	0
23	20230706	184900	517731730	9030	9030	9030	9030	0
24	20230706	184800	517731730	9030	9030	9030	9030	0
25	20230706	184700	517731730	9030	9030	9030	9030	0
26	20230706	184600	517731730	9030	9030	9030	9030	0
27	20230706	184500	517731730	9030	9030	9030	9030	0
28	20230706	184400	517731730	9030	9030	9030	9030	0
29	20230706	184300	517731730	9030	9030	9030	9030	0
30	20230706	184200	517731730	9030	9030	9030	9030	0
31	20230706	184100	517731730	9030	9030	9030	9030	0
32	20230706	184000	517731730	9030	9030	9030	9030	613
33	20230706	183900	517731730	9030	9030	9030	9030	0
34	20230706	183800	517731730	9030	9030	9030	9030	0
35	20230706	183700	517731730	9030	9030	9030	9030	0
36	20230706	183600	517731730	9030	9030	9030	9030	0
37	20230706	183500	517731730	9030	9030	9030	9030	0
38	20230706	183400	517731730	9030	9030	9030	9030	0
39	20230706	183300	517731730	9030	9030	9030	9030	0
40	20230706	183200	517731730	9030	9030	9030	9030	0
41	20230706	183100	517731730	9030	9030	9030	9030	0
42	20230706	183000	517731730	9030	9030	9030	9030	0
43	20230706	182900	517731730	9030	9030	9030	9030	0
44	20230706	182800	517731730	9030	9030	9030	9030	0
45	20230706	182700	517731730	9030	9030	9030	9030	0
46	20230706	182600	517731730	9030	9030	9030	9030	0
47	20230706	182500	517731730	9030	9030	9030	9030	0
48	20230706	182400	517731730	9030	9030	9030	9030	0
49	20230706	182300	517731730	9030	9030	9030	9030	0
50	20230706	182200	517731730	9030	9030	9030	9030	0
51	20230706	182100	517731730	9030	9030	9030	9030	0
52	20230706	182000	517731730	9030	9030	9030	9030	0
53	20230706	181900	517731730	9030	9030	9030	9030	0
54	20230706	181800	517731730	9030	9030	9030	9030	0
55	20230706	181700	517731730	9030	9030	9030	9030	0
56	20230706	181600	517731730	9030	9030	9030	9030	0
57	20230706	181500	517731730	9030	9030	9030	9030	0
58	20230706	181400	517731730	9030	9030	9030	9030	0
59	20230706	181300	517731730	9030	9030	9030	9030	0
60	20230706	181200	517731730	9030	9030	9030	9030	0
61	20230706	181100	517731730	9030	9030	9030	9030	0
62	20230706	181000	517731730	9030	9030	9030	9030	613
63	20230706	180900	517731730	9030	9030	9030	9030	0
64	20230706	180800	517731730	9030	9030	9030	9030	0
65	20230706	180700	517731730	9030	9030	9030	9030	0
66	20230706	180600	517731730	9030	9030	9030	9030	0
67	20230706	180500	517731730	9030	9030	9030	9030	0
68	20230706	180400	517731730	9030	9030	9030	9030	0
69	20230706	180300	517731730	9030	9030	9030	9030	0
70	20230706	180200	517731730	9030	9030	9030	9030	0
71	20230706	180100	517731730	9030	9030	9030	9030	0
72	20230706	180000	517731730	9030	9030	9030	9030	0
73	20230706	175900	517731730	9030	9030	9030	9030	0
74	20230706	175800	517731730	9030	9030	9030	9030	0
75	20230706	175700	517731730	9030	9030	9030	9030	0
76	20230706	175600	517731730	9030	9030	9030	9030	0
77	20230706	175500	517731730	9030	9030	9030	9030	0
78	20230706	175400	517731730	9030	9030	9030	9030	0
79	20230706	175300	517731730	9030	9030	9030	9030	0
80	20230706	175200	517731730	9030	9030	9030	9030	0
81	20230706	175100	517731730	9030	9030	9030	9030	0
82	20230706	175000	517731730	9030	9030	9030	9030	0
83	20230706	174900	517731730	9030	9030	9030	9030	0
84	20230706	174800	517731730	9030	9030	9030	9030	0
85	20230706	174700	517731730	9030	9030	9030	9030	0
86	20230706	174600	517731730	9030	9030	9030	9030	0
87	20230706	174500	517731730	9030	9030	9030	9030	0
88	20230706	174400	517731730	9030	9030	9030	9030	0
89	20230706	174300	517731730	9030	9030	9030	9030	0
90	20230706	174200	517731730	9030	9030	9030	9030	0
91	20230706	174100	517731730	9030	9030	9030	9030	0
92	20230706	174000	517731730	9030	9030	9030	9030	613
93	20230706	173900	517731730	9030	9030	9030	9030	0
94	20230706	173800	517731730	9030	9030	9030	9030	0
95	20230706	173700	517731730	9030	9030	9030	9030	0
96	20230706	173600	517731730	9030	9030	9030	9030	0
97	20230706	173500	517731730	9030	9030	9030	9030	0
98	20230706	173400	517731730	9030	9030	9030	9030	0
99	20230706	173300	517731730	9030	9030	9030	9030	0
100	20230706	173200	517731730	9030	9030	9030	9030	0
101	20230706	173100	517731730	9030	9030	9030	9030	0
102	20230706	173000	517731730	9030	9030	9030	9030	0
103	20230706	172900	517731730	9030	9030	9030	9030	0
104	20230706	172800	517731730	9030	9030	9030	9030	0
105	20230706	172700	517731730	9030	9030	9030	9030	0
106	20230706	172600	517731730	9030	9030	9030	9030	0
107	20230706	172500	517731730	9030	9030	9030	9030	0
108	20230706	172400	517731730	9030	9030	9030	9030	0
109	20230706	172300	517731730	9030	9030	9030	9030	0
110	20230706	172200	517731730	9030	9030	9030	9030	0
111	20230706	172100	517731730	9030	9030	9030	9030	0
112	20230706	172000	517731730	9030	9030	9030	9030	0
113	20230706	171900	517731730	9030	9030	9030	9030	0
114	20230706	171800	517731730	9030	9030	9030	9030	0
115	20230706	171700	517731730	9030	9030	9030	9030	0
116	20230706	171600	517731730	9030	9030	9030	9030	0
117	20230706	171500	517731730	9030	9030	9030	9030	0
118	20230706	171400	517731730	9030	9030	9030	9030	0
119	20230706	171300	517731730	9030	9030	9030	9030	0
120	20230706	171200	517731730	9030	9030	9030	9030	0
121	20230706	171100	517731730	9030	9030	9030	9030	0
122	20230706	171000	517731730	9030	9030	9030	9030	613
123	20230706	170900	517731730	9030	9030	9030	9030	0
124	20230706	170800	517731730	9030	9030	9030	9030	0
125	20230706	170700	517731730	9030	9030	9030	9030	0
126	20230706	170600	517731730	9030	9030	9030	9030	0
127	20230706	170500	517731730	9030	9030	9030	9030	0
128	20230706	170400	517731730	9030	9030	9030	9030	0
129	20230706	170300	517731730	9030	9030	9030	9030	0
130	20230706	170200	517731730	9030	9030	9030	9030	0
131	20230706	170100	517731730	9030	9030	9030	9030	0
132	20230706	170000	517731730	9030	9030	9030	9030	0
133	20230706	165900	517731730	9030	9030	9030	9030	0
134	20230706	165800	517731730	9030	9030	9030	9030	0
135	20230706	165700	517731730	9030	9030	9030	9030	0
136	20230706	165600	517731730	9030	9030	9030	9030	0
137	20230706	165500	517731730	9030	9030	9030	9030	0
138	20230706	165400	517731730	9030	9030	9030	9030	0
139	20230706	165300	517731730	9030	9030	9030	9030	0
140	20230706	165200	517731730	9030	9030	9030	9030	0
141	20230706	165100	517731730	9030	9030	9030	9030	0
142	20230706	165000	517731730	9030	9030	9030	9030	0
143	20230706	164900	517731730	9030	9030	9030	9030	0
144	20230706	164800	517731730	9030	9030	9030	9030	0
145	20230706	164700	517731730	9030	9030	9030	9030	0
146	20230706	164600	517731730	9030	9030	9030	9030	0
147	20230706	164500	517731730	9030	9030	9030	9030	0
148	20230706	164400	517731730	9030	9030	9030	9030	0
149	20230706	164300	517731730	9030	9030	9030	9030	0
150	20230706	164200	517731730	9030	9030	9030	9030	0
151	20230706	164100	517731730	9030	9030	9030	9030	0
152	20230706	164000	517731730	9030	9030	9030	9030	613
153	20230706	163900	517731730	9030	9030	9030	9030	0
154	20230706	163800	517731730	9030	9030	9030	9030	0
155	20230706	163700	517731730	9030	9030	9030	9030	0
156	20230706	163600	517731730	9030	9030	9030	9030	0
157	20230706	163500	517731730	9030	9030	9030	9030	0
158	20230706	163400	517731730	9030	9030	9030	9030	0
159	20230706	163300	517731730	9030	9030	9030	9030	0
160	20230706	163200	517731730	9030	9030	9030	9030	0
161	20230706	163100	517731730	9030	9030	9030	9030	0
162	20230706	163000	517731730	9030	9030	9030	9030	0
163	20230706	162900	517731730	9030	9030	9030	9030	0
164	20230706	162800	517731730	9030	9030	9030	9030	0
165	20230706	162700	517731730	9030	9030	9030	9030	0
166	20230706	162600	517731730	9030	9030	9030	9030	0
167	20230706	162500	517731730	9030	9030	9030	9030	0
168	20230706	162400	517731730	9030	9030	9030	9030	0
169	20230706	162300	517731730	9030	9030	9030	9030	0
170	20230706	162200	517731730	9030	9030	9030	9030	0
171	20230706	162100	517731730	9030	9030	9030	9030	0
172	20230706	162000	517731730	9030	9030	9030	9030	0
173	20230706	161900	517731730	9030	9030	9030	9030	0
174	20230706	161800	517731730	9030	9030	9030	9030	0
175	20230706	161700	517731730	9030	9030	9030	9030	0
176	20230706	161600	517731730	9030	9030	9030	9030	0
177	20230706	161500	517731730	9030	9030	9030	9030	0
178	20230706	161400	517731730	9030	9030	9030	9030	0
179	20230706	161300	517731730	9030	9030	9030	9030	0
180	20230706	161200	517731730	9030	9030	9030	9030	0
181	20230706	161100	517731730	9030	9030	9030	9030	0
182	20230706	161000	517731730	9030	9030	9030	9030	613
183	20230706	160900	517731730	9030	9030	9030	9030	0
184	20230706	160800	517731730	9030	9030	9030	9030	0
185	20230706	160700	517731730	9030	9030	9030	9030	0
186	20230706	160600	517731730	9030	9030	9030	9030	0
187	20230706	160500	517731730	9030	9030	9030	9030	0
188	20230706	160400	517731730	9030	9030	9030	9030	0
189	20230706	160300	517731730	9030	9030	9030	9030	0
190	20230706	160200	517731730	9030	9030	9030	9030	0
191	20230706	160100	517731730	9030	9030	9030	9030	0
192	20230706	160000	517731730	9030	9030	9030	9030	0
193	20230706	155900	517731730	9030	9030	9030	9030	0
194	20230706	155800	517731730	9030	9030	9030	9030	0
195	20230706	155700	517731730	9030	9030	9030	9030	0
196	20230706	155600	517731730	9030	9030	9030	9030	0
197	20230706	155500	517731730	9030	9030	9030	9030	0
198	20230706	155400	517731730	9030	9030	9030	9030	0
199	20230706	155300	517731730	9030	9030	9030	9030	0
200	20230706	155200	517731730	9030	9030	9030	9030	0
201	20230706	155100	517731730	9030	9030	9030	9030	0
202	20230706	155000	517731730	9030	9030	9030	9030	0
203	20230706	154900	517731730	9030	9030	9030	9030	0
204	20230706	154800	517731730	9030	9030	9030	9030	0
205	20230706	154700	517731730	9030	9030	9030	9030	0
206	20230706	154600	517731730	9030	9030	9030	9030	0
207	20230706	154500	517731730	9030	9030	9030	9030	0
208	20230706	154400	517731730	9030	9030	9030	9030	0
209	20230706	154300	517731730	9030	9030	9030	9030	0
210	20230706	154200	517731730	9030	9030	9030	9030	0
211	20230706	154100	517731730	9030	9030	9030	9030	0
212	20230706	154000	517731730	9030	9030	9030	9030	613
213	20230706	153900	517731730	9030	9030	9030	9030	0
214	20230706	153800	517731730	9030	9030	9030	9030	0
215	20230706	153700	517731730	9030	9030	9030	9030	0
216	20230706	153600	517731730	9030	9030	9030	9030	0
217	20230706	153500	517731730	9030	9030	9030	9030	0
218	20230706	153400	517731730	9030	9030	9030	9030	0
219	20230706	153300	517731730	9030	9030	9030	9030	0
220	20230706	153200	517731730	9030	9030	9030	9030	0
221	20230706	153100	517731730	9030	9030	9030	9030	0
222	20230706	153000	517731730	9030	9030	9030	9030	613
223	20230706	152900	512196340	9030	9030	9030	9030	0
224	20230706	152800	512196340	9030	9030	9030	9030	0
225	20230706	152700	512196340	9030	9030	9030	9030	0
226	20230706	152600	512196340	9030	9030	9030	9030	0
227	20230706	152500	512196340	9030	9030	9030	9030	0
228	20230706	152400	512196340	9030	9030	9030	9030	0
229	20230706	152300	512196340	9030	9030	9030	9030	0
230	20230706	152200	512196340	9030	9030	9030	9030	0
231	20230706	152100	512196340	9030	9030	9030	9030	0
232	20230706	152000	512196340	9030	9030	9030	9030	0
233	20230706	151900	512196340	9030	9030	9030	9030	0
234	20230706	151800	512196340	9030	9030	9030	9030	2
235	20230706	151700	512178280	9030	9030	9030	9030	1
236	20230706	151600	512169250	9010	9010	9010	9010	0
237	20230706	151500	512169250	9010	9010	9010	9010	200
238	20230706	151400	510367250	9030	9030	9030	9030	100
239	20230706	151300	509464250	9010	9020	9020	9010	150
240	20230706	151200	508111840	9020	9020	9020	9020	0
241	20230706	151100	508111840	9020	9020	9020	9020	42
242	20230706	151000	507733000	9020	9020	9020	9020	12
243	20230706	150900	507624760	9020	9020	9020	9020	5
244	20230706	150800	507579660	9010	9020	9020	9010	1163
245	20230706	150700	497100200	9020	9020	9020	9020	0
246	20230706	150600	497100200	9020	9020	9020	9020	0
247	20230706	150500	497100200	9020	9020	9020	9020	350
248	20230706	150400	493943200	9020	9030	9030	9020	255
249	20230706	150300	491641750	9040	9040	9040	9040	2
250	20230706	150200	491623670	9040	9040	9040	9040	0
251	20230706	150100	491623670	9040	9030	9040	9020	3064
252	20230706	150000	463976870	9030	9030	9030	9030	0
253	20230706	145900	463976870	9030	9040	9040	9030	1157
254	20230706	145800	453528250	9030	9030	9030	9030	2368
255	20230706	145700	432145210	9040	9040	9040	9040	2
256	20230706	145600	432127130	9050	9050	9050	9050	0
257	20230706	145500	432127130	9050	9050	9050	9050	0
258	20230706	145400	432127130	9050	9050	9050	9050	0
259	20230706	145300	432127130	9050	9050	9050	9050	0
260	20230706	145200	432127130	9050	9030	9050	9030	105
261	20230706	145100	431178880	9040	9040	9040	9040	0
262	20230706	145000	431178880	9040	9040	9040	9040	0
263	20230706	144900	431178880	9040	9040	9040	9040	141
264	20230706	144800	429904240	9040	9040	9040	9040	149
265	20230706	144700	428557280	9070	9070	9070	9070	0
266	20230706	144600	428557280	9070	9070	9070	9070	0
267	20230706	144500	428557280	9070	9070	9070	9070	1
268	20230706	144400	428548210	9040	9040	9040	9040	0
269	20230706	144300	428548210	9040	9040	9040	9040	0
270	20230706	144200	428548210	9040	9040	9040	9040	0
271	20230706	144100	428548210	9040	9050	9050	9040	2000
272	20230706	144000	410467610	9070	9040	9070	9040	43
273	20230706	143900	410078800	9030	9030	9030	9030	0
274	20230706	143800	410078800	9030	9030	9030	9030	2
275	20230706	143700	410060740	9040	9040	9040	9040	0
276	20230706	143600	410060740	9040	9040	9040	9040	70
277	20230706	143500	409427940	9030	9030	9030	9030	0
278	20230706	143400	409427940	9030	9030	9030	9030	10
279	20230706	143300	409337640	9040	9040	9040	9040	0
280	20230706	143200	409337640	9040	9040	9040	9040	20
281	20230706	143100	409156840	9040	9040	9040	9040	0
282	20230706	143000	409156840	9040	9040	9040	9040	51
283	20230706	142900	408695800	9040	9040	9040	9040	359
284	20230706	142800	405450440	9070	9070	9070	9070	0
285	20230706	142700	405450440	9070	9070	9070	9070	0
286	20230706	142600	405450440	9070	9070	9070	9070	0
287	20230706	142500	405450440	9070	9070	9070	9070	0
288	20230706	142400	405450440	9070	9070	9070	9070	0
289	20230706	142300	405450440	9070	9070	9070	9070	6
290	20230706	142200	405396020	9070	9070	9070	9070	0
291	20230706	142100	405396020	9070	9070	9070	9070	0
292	20230706	142000	405396020	9070	9070	9070	9070	0
293	20230706	141900	405396020	9070	9070	9070	9070	0
294	20230706	141800	405396020	9070	9070	9070	9070	0
295	20230706	141700	405396020	9070	9070	9070	9070	0
296	20230706	141600	405396020	9070	9070	9070	9070	0
297	20230706	141500	405396020	9070	9070	9070	9070	0
298	20230706	141400	405396020	9070	9070	9070	9070	0
299	20230706	141300	405396020	9070	9070	9070	9070	1
300	20230706	141200	405386950	9050	9050	9050	9050	0
301	20230706	141100	405386950	9050	9050	9050	9050	0
302	20230706	141000	405386950	9050	9050	9050	9050	100
303	20230706	140900	404481950	9030	9030	9030	9030	0
304	20230706	140800	404481950	9030	9030	9030	9030	0
305	20230706	140700	404481950	9030	9030	9030	9030	0
306	20230706	140600	404481950	9030	9030	9030	9030	0
307	20230706	140500	404481950	9030	9030	9030	9030	0
308	20230706	140400	404481950	9030	9030	9030	9030	0
309	20230706	140300	404481950	9030	9030	9030	9030	0
310	20230706	140200	404481950	9030	9040	9040	9030	2432
311	20230706	140100	382520910	9070	9070	9070	9070	0
312	20230706	140000	382520910	9070	9070	9070	9070	0
313	20230706	135900	382520910	9070	9070	9070	9070	0
314	20230706	135800	382520910	9070	9030	9070	9030	379
315	20230706	135700	379098150	9040	9040	9040	9040	0
316	20230706	135600	379098150	9040	9040	9040	9040	31
317	20230706	135500	378817910	9070	9070	9070	9070	1
318	20230706	135400	378808840	9040	9040	9040	9040	0
319	20230706	135300	378808840	9040	9040	9040	9040	0
320	20230706	135200	378808840	9040	9040	9040	9040	0
321	20230706	135100	378808840	9040	9040	9040	9040	0
322	20230706	135000	378808840	9040	9040	9040	9040	11
323	20230706	134900	378709400	9040	9040	9040	9040	0
324	20230706	134800	378709400	9040	9040	9040	9040	118
325	20230706	134700	377642680	9040	9040	9040	9040	0
326	20230706	134600	377642680	9040	9040	9040	9040	371
327	20230706	134500	374288840	9050	9050	9050	9050	0
328	20230706	134400	374288840	9050	9050	9050	9050	0
329	20230706	134300	374288840	9050	9050	9050	9050	0
330	20230706	134200	374288840	9050	9050	9050	9050	5
331	20230706	134100	374243590	9050	9050	9050	9040	104
332	20230706	134000	373303330	9030	9030	9030	9030	0
333	20230706	133900	373303330	9030	9030	9030	9030	0
334	20230706	133800	373303330	9030	9050	9050	9030	5000
335	20230706	133700	328129310	9050	9050	9050	9050	0
336	20230706	133600	328129310	9050	9050	9050	9050	0
337	20230706	133500	328129310	9050	9050	9050	9050	0
338	20230706	133400	328129310	9050	9050	9050	9050	0
339	20230706	133300	328129310	9050	9050	9050	9050	0
340	20230706	133200	328129310	9050	9050	9050	9050	295
341	20230706	133100	325459560	9050	9050	9050	9050	76
342	20230706	133000	324771760	9050	9050	9050	9050	0
343	20230706	132900	324771760	9050	9050	9050	9050	171
344	20230706	132800	323224210	9060	9060	9060	9060	0
345	20230706	132700	323224210	9060	9060	9060	9060	100
346	20230706	132600	322318210	9060	9060	9060	9060	20
347	20230706	132500	322137010	9060	9060	9060	9060	0
348	20230706	132400	322137010	9060	9060	9060	9060	170
349	20230706	132300	320596810	9130	9130	9130	9130	0
350	20230706	132200	320596810	9130	9130	9130	9130	0
351	20230706	132100	320596810	9130	9130	9130	9130	0
352	20230706	132000	320596810	9130	9130	9130	9130	0
353	20230706	131900	320596810	9130	9130	9130	9130	35
354	20230706	131800	320277260	9060	9070	9130	9060	470
355	20230706	131700	316004420	9060	9060	9060	9060	0
356	20230706	131600	316004420	9060	9060	9060	9060	3
357	20230706	131500	315977240	9050	9050	9050	9050	539
358	20230706	131400	311099290	9040	9040	9040	9040	13
359	20230706	131300	310981770	9040	9040	9040	9040	674
360	20230706	131200	304888810	9040	9040	9040	9040	500
361	20230706	131100	300368810	9050	9050	9050	9050	0
362	20230706	131000	300368810	9050	9050	9050	9050	1
363	20230706	130900	300359760	9050	9050	9050	9050	0
364	20230706	130800	300359760	9050	9050	9050	9050	0
365	20230706	130700	300359760	9050	9050	9050	9050	0
366	20230706	130600	300359760	9050	9050	9050	9050	970
367	20230706	130500	291581260	9050	9050	9050	9050	444
368	20230706	130400	287563060	9060	9060	9060	9060	15
369	20230706	130300	287427160	9060	9060	9060	9060	1
370	20230706	130200	287418100	9060	9060	9060	9060	0
371	20230706	130100	287418100	9060	9060	9060	9060	0
372	20230706	130000	287418100	9060	9060	9060	9060	0
373	20230706	125900	287418100	9060	9060	9060	9060	2
374	20230706	125800	287399980	9050	9050	9050	9050	55
375	20230706	125700	286902230	9050	9040	9050	9040	1771
376	20230706	125600	270890260	9040	9040	9040	9040	2
377	20230706	125500	270872180	9050	9050	9050	9040	73
378	20230706	125400	270211950	9050	9050	9050	9050	0
379	20230706	125300	270211950	9050	9050	9050	9050	0
380	20230706	125200	270211950	9050	9050	9050	9050	1
381	20230706	125100	270202900	9050	9050	9050	9050	0
382	20230706	125000	270202900	9050	9050	9050	9050	1
383	20230706	124900	270193850	9050	9050	9050	9050	22
384	20230706	124800	269994750	9050	9050	9050	9050	0
385	20230706	124700	269994750	9050	9050	9050	9050	241
386	20230706	124600	267813700	9050	9050	9050	9050	7
387	20230706	124500	267750350	9050	9050	9050	9050	0
388	20230706	124400	267750350	9050	9050	9050	9050	194
389	20230706	124300	265994650	9040	9040	9040	9040	0
390	20230706	124200	265994650	9040	9040	9040	9040	0
391	20230706	124100	265994650	9040	9040	9040	9040	0
392	20230706	124000	265994650	9040	9040	9040	9040	100
393	20230706	123900	265090650	9040	9040	9040	9040	0
394	20230706	123800	265090650	9040	9040	9040	9040	447
395	20230706	123700	261049770	9030	9040	9040	9030	74
396	20230706	123600	260381050	9040	9040	9040	9040	0
397	20230706	123500	260381050	9040	9040	9040	9040	600
398	20230706	123400	254957050	9040	9040	9040	9040	0
399	20230706	123300	254957050	9040	9040	9040	9040	0
400	20230706	123200	254957050	9040	9040	9040	9040	300
401	20230706	123100	252245050	9040	9040	9040	9040	3
402	20230706	123000	252217930	9040	9040	9040	9040	260
403	20230706	122900	249867530	9030	9040	9040	9030	61
404	20230706	122800	249316690	9040	9040	9040	9040	9
405	20230706	122700	249235330	9040	9040	9040	9040	0
406	20230706	122600	249235330	9040	9040	9040	9030	28
407	20230706	122500	248982280	9040	9040	9040	9040	0
408	20230706	122400	248982280	9040	9040	9040	9040	200
409	20230706	122300	247174280	9040	9040	9040	9040	0
410	20230706	122200	247174280	9040	9040	9040	9040	848
411	20230706	122100	239508360	9050	9050	9050	9050	0
412	20230706	122000	239508360	9050	9050	9050	9050	150
413	20230706	121900	238150860	9050	9050	9050	9050	9
414	20230706	121800	238069410	9090	9090	9090	9090	0
415	20230706	121700	238069410	9090	9090	9090	9090	0
416	20230706	121600	238069410	9090	9090	9090	9090	0
417	20230706	121500	238069410	9090	9090	9090	9090	0
418	20230706	121400	238069410	9090	9090	9090	9090	0
419	20230706	121300	238069410	9090	9050	9090	9050	2
420	20230706	121200	238051270	9050	9050	9050	9050	1
421	20230706	121100	238042220	9050	9050	9050	9050	0
422	20230706	121000	238042220	9050	9050	9050	9050	87
423	20230706	120900	237254870	9050	9050	9050	9050	0
424	20230706	120800	237254870	9050	9050	9050	9050	15
425	20230706	120700	237119120	9060	9060	9060	9060	0
426	20230706	120600	237119120	9060	9060	9060	9060	0
427	20230706	120500	237119120	9060	9060	9060	9060	0
428	20230706	120400	237119120	9060	9060	9060	9060	13
429	20230706	120300	237001340	9060	9050	9060	9050	525
430	20230706	120200	232250020	9050	9050	9050	9050	10
431	20230706	120100	232159520	9050	9050	9050	9050	25
432	20230706	120000	231933270	9050	9050	9050	9050	0
433	20230706	115900	231933270	9050	9050	9050	9050	0
434	20230706	115800	231933270	9050	9050	9050	9050	0
435	20230706	115700	231933270	9050	9050	9050	9050	0
436	20230706	115600	231933270	9050	9050	9050	9050	2
437	20230706	115500	231915170	9050	9050	9050	9050	0
438	20230706	115400	231915170	9050	9050	9050	9050	0
439	20230706	115300	231915170	9050	9050	9050	9050	0
440	20230706	115200	231915170	9050	9050	9050	9050	0
441	20230706	115100	231915170	9050	9050	9050	9050	10
442	20230706	115000	231824670	9040	9040	9040	9040	0
443	20230706	114900	231824670	9040	9050	9050	9040	462
444	20230706	114800	227643730	9050	9050	9050	9050	5
445	20230706	114700	227598480	9050	9050	9050	9050	0
446	20230706	114600	227598480	9050	9050	9050	9050	189
447	20230706	114500	225888030	9050	9050	9050	9050	0
448	20230706	114400	225888030	9050	9050	9050	9050	0
449	20230706	114300	225888030	9050	9050	9050	9050	10
450	20230706	114200	225797530	9050	9050	9050	9050	0
451	20230706	114100	225797530	9050	9050	9050	9050	7
452	20230706	114000	225734180	9040	9040	9040	9040	143
453	20230706	113900	224441460	9040	9040	9040	9040	49
454	20230706	113800	223998500	9040	9050	9050	9040	1138
455	20230706	113700	213709940	9040	9050	9050	9040	221
456	20230706	113600	211711070	9040	9040	9040	9040	0
457	20230706	113500	211711070	9040	9040	9040	9040	0
458	20230706	113400	211711070	9040	9040	9040	9040	0
459	20230706	113300	211711070	9040	9040	9040	9040	0
460	20230706	113200	211711070	9040	9040	9040	9040	0
461	20230706	113100	211711070	9040	9040	9040	9040	0
462	20230706	113000	211711070	9040	9040	9040	9040	0
463	20230706	112900	211711070	9040	9060	9060	9040	1526
464	20230706	112800	197903640	9070	9070	9070	9070	5
465	20230706	112700	197858290	9060	9060	9060	9060	0
466	20230706	112600	197858290	9060	9060	9060	9060	0
467	20230706	112500	197858290	9060	9060	9060	9060	0
468	20230706	112400	197858290	9060	9060	9060	9060	0
469	20230706	112300	197858290	9060	9060	9060	9060	0
470	20230706	112200	197858290	9060	9060	9060	9060	0
471	20230706	112100	197858290	9060	9060	9060	9060	0
472	20230706	112000	197858290	9060	9060	9060	9060	0
473	20230706	111900	197858290	9060	9060	9060	9060	0
474	20230706	111800	197858290	9060	9070	9070	9060	250
475	20230706	111700	195592910	9090	9090	9090	9090	0
476	20230706	111600	195592910	9090	9090	9090	9090	0
477	20230706	111500	195592910	9090	9090	9090	9090	0
478	20230706	111400	195592910	9090	9090	9090	9090	0
479	20230706	111300	195592910	9090	9090	9090	9090	1
480	20230706	111200	195583820	9070	9070	9070	9070	43
481	20230706	111100	195193810	9070	9070	9070	9070	238
482	20230706	111000	193035150	9070	9080	9080	9070	359
483	20230706	110900	189776120	9080	9080	9080	9080	0
484	20230706	110800	189776120	9080	9080	9080	9080	0
485	20230706	110700	189776120	9080	9080	9080	9080	0
486	20230706	110600	189776120	9080	9080	9080	9080	0
487	20230706	110500	189776120	9080	9080	9080	9080	10
488	20230706	110400	189685320	9080	9080	9080	9080	0
489	20230706	110300	189685320	9080	9080	9080	9080	0
490	20230706	110200	189685320	9080	9080	9080	9080	0
491	20230706	110100	189685320	9080	9080	9080	9080	104
492	20230706	110000	188741000	9090	9090	9090	9090	0
493	20230706	105900	188741000	9090	9090	9090	9090	0
494	20230706	105800	188741000	9090	9080	9090	9080	15
495	20230706	105700	188604750	9090	9090	9090	9090	0
496	20230706	105600	188604750	9090	9090	9090	9090	0
497	20230706	105500	188604750	9090	9090	9090	9090	0
498	20230706	105400	188604750	9090	9090	9090	9090	0
499	20230706	105300	188604750	9090	9090	9090	9090	0
500	20230706	105200	188604750	9090	9090	9090	9090	0
501	20230706	105100	188604750	9090	9090	9090	9090	0
502	20230706	105000	188604750	9090	9100	9100	9090	2
503	20230706	104900	188586560	9100	9100	9100	9100	0
504	20230706	104800	188586560	9100	9100	9100	9100	0
505	20230706	104700	188586560	9100	9100	9100	9100	1
506	20230706	104600	188577460	9090	9090	9090	9090	0
507	20230706	104500	188577460	9090	9090	9090	9090	20
508	20230706	104400	188395660	9090	9100	9100	9090	6
509	20230706	104300	188341110	9090	9090	9090	9090	0
510	20230706	104200	188341110	9090	9090	9090	9090	0
511	20230706	104100	188341110	9090	9090	9090	9090	0
512	20230706	104000	188341110	9090	9090	9090	9090	1
513	20230706	103900	188332020	9090	9090	9090	9090	122
514	20230706	103800	187223040	9050	9050	9050	9050	0
515	20230706	103700	187223040	9050	9050	9050	9050	0
516	20230706	103600	187223040	9050	9050	9050	9050	0
517	20230706	103500	187223040	9050	9050	9050	9050	0
518	20230706	103400	187223040	9050	9050	9050	9050	0
519	20230706	103300	187223040	9050	9050	9050	9050	0
520	20230706	103200	187223040	9050	9050	9050	9050	0
521	20230706	103100	187223040	9050	9050	9050	9050	0
522	20230706	103000	187223040	9050	9050	9050	9050	0
523	20230706	102900	187223040	9050	9050	9050	9050	0
524	20230706	102800	187223040	9050	9050	9050	9050	0
525	20230706	102700	187223040	9050	9050	9050	9050	0
526	20230706	102600	187223040	9050	9050	9050	9050	375
527	20230706	102500	183829290	9050	9050	9050	9050	0
528	20230706	102400	183829290	9050	9050	9050	9050	0
529	20230706	102300	183829290	9050	9050	9050	9050	0
530	20230706	102200	183829290	9050	9050	9050	9050	0
531	20230706	102100	183829290	9050	9050	9050	9050	0
532	20230706	102000	183829290	9050	9050	9050	9050	0
533	20230706	101900	183829290	9050	9050	9050	9050	0
534	20230706	101800	183829290	9050	9050	9050	9050	0
535	20230706	101700	183829290	9050	9050	9050	9050	0
536	20230706	101600	183829290	9050	9070	9070	9050	438
537	20230706	101500	179863720	9080	9070	9080	9070	52
538	20230706	101400	179392070	9070	9070	9070	9070	0
539	20230706	101300	179392070	9070	9070	9070	9070	100
540	20230706	101200	178485070	9040	9040	9040	9040	0
541	20230706	101100	178485070	9040	9040	9040	9040	0
542	20230706	101000	178485070	9040	9040	9040	9040	300
543	20230706	100900	175773070	9040	9040	9040	9040	0
544	20230706	100800	175773070	9040	9040	9040	9040	107
545	20230706	100700	174805790	9040	9050	9050	9040	1184
546	20230706	100600	164098150	9070	9070	9070	9070	2
547	20230706	100500	164080010	9050	9050	9050	9050	0
548	20230706	100400	164080010	9050	9060	9060	9050	575
549	20230706	100300	158873400	9070	9070	9070	9070	0
550	20230706	100200	158873400	9070	9070	9070	9070	98
551	20230706	100100	157984540	9080	9070	9080	9070	9
552	20230706	100000	157902840	9050	9050	9050	9050	0
553	20230706	095900	157902840	9050	9050	9050	9050	1
554	20230706	095800	157893790	9060	9060	9060	9060	1
555	20230706	095700	157884730	9050	9050	9050	9050	0
556	20230706	095600	157884730	9050	9050	9050	9050	0
557	20230706	095500	157884730	9050	9050	9050	9050	5
558	20230706	095400	157839480	9050	9050	9050	9050	0
559	20230706	095300	157839480	9050	9050	9050	9050	0
560	20230706	095200	157839480	9050	9080	9120	9050	211
561	20230706	095100	155927870	9120	9120	9120	9120	0
562	20230706	095000	155927870	9120	9120	9120	9120	0
563	20230706	094900	155927870	9120	9070	9120	9060	11
564	20230706	094800	155828140	9040	9040	9040	9040	0
565	20230706	094700	155828140	9040	9040	9040	9040	0
566	20230706	094600	155828140	9040	9040	9040	9040	0
567	20230706	094500	155828140	9040	9070	9070	9040	4800
568	20230706	094400	112408510	9070	9070	9070	9070	0
569	20230706	094300	112408510	9070	9070	9070	9070	39
570	20230706	094200	112054780	9130	9130	9130	9130	11
571	20230706	094100	111954350	9060	9060	9060	9060	0
572	20230706	094000	111954350	9060	9060	9060	9060	0
573	20230706	093900	111954350	9060	9070	9070	9060	1378
574	20230706	093800	99457380	9070	9070	9070	9070	0
575	20230706	093700	99457380	9070	9130	9130	9070	2003
576	20230706	093600	81289740	9080	9090	9090	9080	410
577	20230706	093500	77566920	9100	9110	9110	9100	44
578	20230706	093400	77166480	9110	9110	9110	9110	1
579	20230706	093300	77157370	9100	9110	9110	9100	110
580	20230706	093200	76156270	9110	9110	9110	9110	0
581	20230706	093100	76156270	9110	9110	9110	9110	5
582	20230706	093000	76110720	9110	9110	9110	9110	23
583	20230706	092900	75901190	9110	9110	9120	9070	54
584	20230706	092800	75410490	9110	9120	9120	9080	510
585	20230706	092700	70778340	9120	9110	9130	9110	3
586	20230706	092600	70750980	9090	9090	9090	9090	215
587	20230706	092500	68796630	9090	9090	9090	9090	237
588	20230706	092400	66642300	9080	9130	9130	9080	2823
589	20230706	092300	40987180	9110	9120	9120	9110	4
590	20230706	092200	40950730	9120	9120	9140	9120	7
591	20230706	092100	40886840	9110	9110	9110	9110	110
592	20230706	092000	39884740	9100	9100	9100	9100	5
593	20230706	091900	39839240	9100	9100	9100	9100	124
594	20230706	091800	38710840	9100	9100	9100	9100	0
595	20230706	091700	38710840	9100	9110	9110	9100	127
596	20230706	091600	37555040	9110	9110	9110	9110	129
597	20230706	091500	36379850	9150	9150	9150	9150	0
598	20230706	091400	36379850	9150	9150	9150	9150	10
599	20230706	091300	36288350	9150	9150	9150	9150	0
600	20230706	091200	36288350	9150	9150	9150	9150	1
601	20230706	091100	36279200	9100	9100	9100	9100	0
602	20230706	091000	36279200	9100	9110	9110	9100	991
603	20230706	090900	27260490	9100	9100	9100	9100	120
604	20230706	090800	26168490	9090	9090	9090	9090	0
605	20230706	090700	26168490	9090	9110	9110	9090	1560
606	20230706	090600	11973990	9100	9100	9100	9100	0
607	20230706	090500	11973990	9100	9150	9150	9100	1138
608	20230706	090400	1597270	9150	9150	9150	9150	0
609	20230706	090300	1597270	9150	9150	9150	9150	10
610	20230706	090200	1505770	9150	9160	9160	9150	27
611	20230706	090100	1258560	9170	9170	9170	9170	0
612	20230706	090000	1258560	9170	9220	9220	9170	137