KissMeData/078000/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193300	73645980	9100	9100	9100	9100	220
3	20230703	193200	73645980	9100	9100	9100	9100	0
4	20230703	193100	73645980	9100	9100	9100	9100	0
5	20230703	193000	73645980	9100	9100	9100	9100	0
6	20230703	192900	73645980	9100	9100	9100	9100	0
7	20230703	192800	73645980	9100	9100	9100	9100	0
8	20230703	192700	73645980	9100	9100	9100	9100	0
9	20230703	192600	73645980	9100	9100	9100	9100	0
10	20230703	192500	73645980	9100	9100	9100	9100	0
11	20230703	192400	73645980	9100	9100	9100	9100	0
12	20230703	192300	73645980	9100	9100	9100	9100	0
13	20230703	192200	73645980	9100	9100	9100	9100	0
14	20230703	192100	73645980	9100	9100	9100	9100	0
15	20230703	192000	73645980	9100	9100	9100	9100	0
16	20230703	191900	73645980	9100	9100	9100	9100	0
17	20230703	191800	73645980	9100	9100	9100	9100	0
18	20230703	191700	73645980	9100	9100	9100	9100	0
19	20230703	191600	73645980	9100	9100	9100	9100	0
20	20230703	191500	73645980	9100	9100	9100	9100	0
21	20230703	191400	73645980	9100	9100	9100	9100	0
22	20230703	191300	73645980	9100	9100	9100	9100	0
23	20230703	191200	73645980	9100	9100	9100	9100	0
24	20230703	191100	73645980	9100	9100	9100	9100	0
25	20230703	191000	73645980	9100	9100	9100	9100	0
26	20230703	190900	73645980	9100	9100	9100	9100	0
27	20230703	190800	73645980	9100	9100	9100	9100	0
28	20230703	190700	73645980	9100	9100	9100	9100	0
29	20230703	190600	73645980	9100	9100	9100	9100	0
30	20230703	190500	73645980	9100	9100	9100	9100	0
31	20230703	190400	73645980	9100	9100	9100	9100	0
32	20230703	190300	73645980	9100	9100	9100	9100	220
33	20230703	190200	73645980	9100	9100	9100	9100	0
34	20230703	190100	73645980	9100	9100	9100	9100	0
35	20230703	190000	73645980	9100	9100	9100	9100	0
36	20230703	185900	73645980	9100	9100	9100	9100	0
37	20230703	185800	73645980	9100	9100	9100	9100	0
38	20230703	185700	73645980	9100	9100	9100	9100	0
39	20230703	185600	73645980	9100	9100	9100	9100	0
40	20230703	185500	73645980	9100	9100	9100	9100	0
41	20230703	185400	73645980	9100	9100	9100	9100	0
42	20230703	185300	73645980	9100	9100	9100	9100	0
43	20230703	185200	73645980	9100	9100	9100	9100	0
44	20230703	185100	73645980	9100	9100	9100	9100	0
45	20230703	185000	73645980	9100	9100	9100	9100	0
46	20230703	184900	73645980	9100	9100	9100	9100	0
47	20230703	184800	73645980	9100	9100	9100	9100	0
48	20230703	184700	73645980	9100	9100	9100	9100	0
49	20230703	184600	73645980	9100	9100	9100	9100	0
50	20230703	184500	73645980	9100	9100	9100	9100	0
51	20230703	184400	73645980	9100	9100	9100	9100	0
52	20230703	184300	73645980	9100	9100	9100	9100	0
53	20230703	184200	73645980	9100	9100	9100	9100	0
54	20230703	184100	73645980	9100	9100	9100	9100	0
55	20230703	184000	73645980	9100	9100	9100	9100	0
56	20230703	183900	73645980	9100	9100	9100	9100	0
57	20230703	183800	73645980	9100	9100	9100	9100	0
58	20230703	183700	73645980	9100	9100	9100	9100	0
59	20230703	183600	73645980	9100	9100	9100	9100	0
60	20230703	183500	73645980	9100	9100	9100	9100	0
61	20230703	183400	73645980	9100	9100	9100	9100	0
62	20230703	183300	73645980	9100	9100	9100	9100	220
63	20230703	183200	73645980	9100	9100	9100	9100	0
64	20230703	183100	73645980	9100	9100	9100	9100	0
65	20230703	183000	73645980	9100	9100	9100	9100	0
66	20230703	182900	73645980	9100	9100	9100	9100	0
67	20230703	182800	73645980	9100	9100	9100	9100	0
68	20230703	182700	73645980	9100	9100	9100	9100	0
69	20230703	182600	73645980	9100	9100	9100	9100	0
70	20230703	182500	73645980	9100	9100	9100	9100	0
71	20230703	182400	73645980	9100	9100	9100	9100	0
72	20230703	182300	73645980	9100	9100	9100	9100	0
73	20230703	182200	73645980	9100	9100	9100	9100	0
74	20230703	182100	73645980	9100	9100	9100	9100	0
75	20230703	182000	73645980	9100	9100	9100	9100	0
76	20230703	181900	73645980	9100	9100	9100	9100	0
77	20230703	181800	73645980	9100	9100	9100	9100	0
78	20230703	181700	73645980	9100	9100	9100	9100	0
79	20230703	181600	73645980	9100	9100	9100	9100	0
80	20230703	181500	73645980	9100	9100	9100	9100	0
81	20230703	181400	73645980	9100	9100	9100	9100	0
82	20230703	181300	73645980	9100	9100	9100	9100	0
83	20230703	181200	73645980	9100	9100	9100	9100	0
84	20230703	181100	73645980	9100	9100	9100	9100	0
85	20230703	181000	73645980	9100	9100	9100	9100	0
86	20230703	180900	73645980	9100	9100	9100	9100	0
87	20230703	180800	73645980	9100	9100	9100	9100	0
88	20230703	180700	73645980	9100	9100	9100	9100	0
89	20230703	180600	73645980	9100	9100	9100	9100	0
90	20230703	180500	73645980	9100	9100	9100	9100	0
91	20230703	180400	73645980	9100	9100	9100	9100	0
92	20230703	180300	73645980	9100	9100	9100	9100	220
93	20230703	180200	73645980	9100	9100	9100	9100	0
94	20230703	180100	73645980	9100	9100	9100	9100	0
95	20230703	180000	73645980	9100	9100	9100	9100	0
96	20230703	175900	73645980	9100	9100	9100	9100	0
97	20230703	175800	73645980	9100	9100	9100	9100	0
98	20230703	175700	73645980	9100	9100	9100	9100	0
99	20230703	175600	73645980	9100	9100	9100	9100	0
100	20230703	175500	73645980	9100	9100	9100	9100	0
101	20230703	175400	73645980	9100	9100	9100	9100	0
102	20230703	175300	73645980	9100	9100	9100	9100	0
103	20230703	175200	73645980	9100	9100	9100	9100	0
104	20230703	175100	73645980	9100	9100	9100	9100	0
105	20230703	175000	73645980	9100	9100	9100	9100	0
106	20230703	174900	73645980	9100	9100	9100	9100	0
107	20230703	174800	73645980	9100	9100	9100	9100	0
108	20230703	174700	73645980	9100	9100	9100	9100	0
109	20230703	174600	73645980	9100	9100	9100	9100	0
110	20230703	174500	73645980	9100	9100	9100	9100	0
111	20230703	174400	73645980	9100	9100	9100	9100	0
112	20230703	174300	73645980	9100	9100	9100	9100	0
113	20230703	174200	73645980	9100	9100	9100	9100	0
114	20230703	174100	73645980	9100	9100	9100	9100	0
115	20230703	174000	73645980	9100	9100	9100	9100	0
116	20230703	173900	73645980	9100	9100	9100	9100	0
117	20230703	173800	73645980	9100	9100	9100	9100	0
118	20230703	173700	73645980	9100	9100	9100	9100	0
119	20230703	173600	73645980	9100	9100	9100	9100	0
120	20230703	173500	73645980	9100	9100	9100	9100	0
121	20230703	173400	73645980	9100	9100	9100	9100	0
122	20230703	173300	73645980	9100	9100	9100	9100	220
123	20230703	173200	73645980	9100	9100	9100	9100	0
124	20230703	173100	73645980	9100	9100	9100	9100	0
125	20230703	173000	73645980	9100	9100	9100	9100	0
126	20230703	172900	73645980	9100	9100	9100	9100	0
127	20230703	172800	73645980	9100	9100	9100	9100	0
128	20230703	172700	73645980	9100	9100	9100	9100	0
129	20230703	172600	73645980	9100	9100	9100	9100	0
130	20230703	172500	73645980	9100	9100	9100	9100	0
131	20230703	172400	73645980	9100	9100	9100	9100	0
132	20230703	172300	73645980	9100	9100	9100	9100	0
133	20230703	172200	73645980	9100	9100	9100	9100	0
134	20230703	172100	73645980	9100	9100	9100	9100	0
135	20230703	172000	73645980	9100	9100	9100	9100	0
136	20230703	171900	73645980	9100	9100	9100	9100	0
137	20230703	171800	73645980	9100	9100	9100	9100	0
138	20230703	171700	73645980	9100	9100	9100	9100	0
139	20230703	171600	73645980	9100	9100	9100	9100	0
140	20230703	171500	73645980	9100	9100	9100	9100	0
141	20230703	171400	73645980	9100	9100	9100	9100	0
142	20230703	171300	73645980	9100	9100	9100	9100	0
143	20230703	171200	73645980	9100	9100	9100	9100	0
144	20230703	171100	73645980	9100	9100	9100	9100	0
145	20230703	171000	73645980	9100	9100	9100	9100	0
146	20230703	170900	73645980	9100	9100	9100	9100	0
147	20230703	170800	73645980	9100	9100	9100	9100	0
148	20230703	170700	73645980	9100	9100	9100	9100	0
149	20230703	170600	73645980	9100	9100	9100	9100	0
150	20230703	170500	73645980	9100	9100	9100	9100	0
151	20230703	170400	73645980	9100	9100	9100	9100	0
152	20230703	170300	73645980	9100	9100	9100	9100	220
153	20230703	170200	73645980	9100	9100	9100	9100	0
154	20230703	170100	73645980	9100	9100	9100	9100	0
155	20230703	170000	73645980	9100	9100	9100	9100	0
156	20230703	165900	73645980	9100	9100	9100	9100	0
157	20230703	165800	73645980	9100	9100	9100	9100	0
158	20230703	165700	73645980	9100	9100	9100	9100	0
159	20230703	165600	73645980	9100	9100	9100	9100	0
160	20230703	165500	73645980	9100	9100	9100	9100	0
161	20230703	165400	73645980	9100	9100	9100	9100	0
162	20230703	165300	73645980	9100	9100	9100	9100	0
163	20230703	165200	73645980	9100	9100	9100	9100	0
164	20230703	165100	73645980	9100	9100	9100	9100	0
165	20230703	165000	73645980	9100	9100	9100	9100	0
166	20230703	164900	73645980	9100	9100	9100	9100	0
167	20230703	164800	73645980	9100	9100	9100	9100	0
168	20230703	164700	73645980	9100	9100	9100	9100	0
169	20230703	164600	73645980	9100	9100	9100	9100	0
170	20230703	164500	73645980	9100	9100	9100	9100	0
171	20230703	164400	73645980	9100	9100	9100	9100	0
172	20230703	164300	73645980	9100	9100	9100	9100	0
173	20230703	164200	73645980	9100	9100	9100	9100	0
174	20230703	164100	73645980	9100	9100	9100	9100	0
175	20230703	164000	73645980	9100	9100	9100	9100	0
176	20230703	163900	73645980	9100	9100	9100	9100	0
177	20230703	163800	73645980	9100	9100	9100	9100	0
178	20230703	163700	73645980	9100	9100	9100	9100	0
179	20230703	163600	73645980	9100	9100	9100	9100	0
180	20230703	163500	73645980	9100	9100	9100	9100	0
181	20230703	163400	73645980	9100	9100	9100	9100	0
182	20230703	163300	73645980	9100	9100	9100	9100	220
183	20230703	163200	73645980	9100	9100	9100	9100	0
184	20230703	163100	73645980	9100	9100	9100	9100	0
185	20230703	163000	73645980	9100	9100	9100	9100	0
186	20230703	162900	73645980	9100	9100	9100	9100	0
187	20230703	162800	73645980	9100	9100	9100	9100	0
188	20230703	162700	73645980	9100	9100	9100	9100	0
189	20230703	162600	73645980	9100	9100	9100	9100	0
190	20230703	162500	73645980	9100	9100	9100	9100	0
191	20230703	162400	73645980	9100	9100	9100	9100	0
192	20230703	162300	73645980	9100	9100	9100	9100	0
193	20230703	162200	73645980	9100	9100	9100	9100	0
194	20230703	162100	73645980	9100	9100	9100	9100	0
195	20230703	162000	73645980	9100	9100	9100	9100	0
196	20230703	161900	73645980	9100	9100	9100	9100	0
197	20230703	161800	73645980	9100	9100	9100	9100	0
198	20230703	161700	73645980	9100	9100	9100	9100	0
199	20230703	161600	73645980	9100	9100	9100	9100	0
200	20230703	161500	73645980	9100	9100	9100	9100	0
201	20230703	161400	73645980	9100	9100	9100	9100	0
202	20230703	161300	73645980	9100	9100	9100	9100	0
203	20230703	161200	73645980	9100	9100	9100	9100	0
204	20230703	161100	73645980	9100	9100	9100	9100	0
205	20230703	161000	73645980	9100	9100	9100	9100	0
206	20230703	160900	73645980	9100	9100	9100	9100	0
207	20230703	160800	73645980	9100	9100	9100	9100	0
208	20230703	160700	73645980	9100	9100	9100	9100	0
209	20230703	160600	73645980	9100	9100	9100	9100	0
210	20230703	160500	73645980	9100	9100	9100	9100	0
211	20230703	160400	73645980	9100	9100	9100	9100	0
212	20230703	160300	73645980	9100	9100	9100	9100	220
213	20230703	160200	73645980	9100	9100	9100	9100	0
214	20230703	160100	73645980	9100	9100	9100	9100	0
215	20230703	160000	73645980	9100	9100	9100	9100	0
216	20230703	155900	73645980	9100	9100	9100	9100	0
217	20230703	155800	73645980	9100	9100	9100	9100	0
218	20230703	155700	73645980	9100	9100	9100	9100	0
219	20230703	155600	73645980	9100	9100	9100	9100	0
220	20230703	155500	73645980	9100	9100	9100	9100	0
221	20230703	155400	73645980	9100	9100	9100	9100	0
222	20230703	155300	73645980	9100	9100	9100	9100	0
223	20230703	155200	73645980	9100	9100	9100	9100	0
224	20230703	155100	73645980	9100	9100	9100	9100	0
225	20230703	155000	73645980	9100	9100	9100	9100	0
226	20230703	154900	73645980	9100	9100	9100	9100	0
227	20230703	154800	73645980	9100	9100	9100	9100	0
228	20230703	154700	73645980	9100	9100	9100	9100	0
229	20230703	154600	73645980	9100	9100	9100	9100	0
230	20230703	154500	73645980	9100	9100	9100	9100	0
231	20230703	154400	73645980	9100	9100	9100	9100	0
232	20230703	154300	73645980	9100	9100	9100	9100	0
233	20230703	154200	73645980	9100	9100	9100	9100	0
234	20230703	154100	73645980	9100	9100	9100	9100	0
235	20230703	154000	73645980	9100	9100	9100	9100	0
236	20230703	153900	73645980	9100	9100	9100	9100	0
237	20230703	153800	73645980	9100	9100	9100	9100	0
238	20230703	153700	73645980	9100	9100	9100	9100	0
239	20230703	153600	73645980	9100	9100	9100	9100	0
240	20230703	153500	73645980	9100	9100	9100	9100	0
241	20230703	153400	73645980	9100	9100	9100	9100	0
242	20230703	153300	73645980	9100	9100	9100	9100	220
243	20230703	153200	73645980	9100	9100	9100	9100	0
244	20230703	153100	73645980	9100	9100	9100	9100	0
245	20230703	153000	73645980	9100	9100	9100	9100	220
246	20230703	152900	71643980	9110	9110	9110	9110	0
247	20230703	152800	71643980	9110	9110	9110	9110	0
248	20230703	152700	71643980	9110	9110	9110	9110	0
249	20230703	152600	71643980	9110	9110	9110	9110	0
250	20230703	152500	71643980	9110	9110	9110	9110	0
251	20230703	152400	71643980	9110	9110	9110	9110	0
252	20230703	152300	71643980	9110	9110	9110	9110	0
253	20230703	152200	71643980	9110	9110	9110	9110	0
254	20230703	152100	71643980	9110	9110	9110	9110	0
255	20230703	152000	71643980	9110	9110	9110	9110	0
256	20230703	151900	71643980	9110	9110	9110	9110	100
257	20230703	151800	70732980	9140	9140	9140	9140	20
258	20230703	151700	70550180	9150	9140	9150	9140	446
259	20230703	151600	66469350	9150	9150	9150	9150	0
260	20230703	151500	66469350	9150	9150	9150	9150	0
261	20230703	151400	66469350	9150	9150	9150	9150	0
262	20230703	151300	66469350	9150	9150	9150	9150	0
263	20230703	151200	66469350	9150	9150	9150	9150	0
264	20230703	151100	66469350	9150	9150	9150	9150	0
265	20230703	151000	66469350	9150	9140	9150	9140	21
266	20230703	150900	66277280	9160	9160	9160	9160	0
267	20230703	150800	66277280	9160	9160	9160	9160	0
268	20230703	150700	66277280	9160	9160	9160	9160	0
269	20230703	150600	66277280	9160	9160	9160	9160	0
270	20230703	150500	66277280	9160	9160	9160	9160	0
271	20230703	150400	66277280	9160	9160	9160	9160	0
272	20230703	150300	66277280	9160	9160	9160	9160	0
273	20230703	150200	66277280	9160	9130	9160	9130	49
274	20230703	150100	65828850	9120	9120	9120	9120	0
275	20230703	150000	65828850	9120	9120	9120	9120	0
276	20230703	145900	65828850	9120	9120	9130	9120	5
277	20230703	145800	65783240	9130	9130	9130	9130	0
278	20230703	145700	65783240	9130	9130	9130	9130	0
279	20230703	145600	65783240	9130	9130	9130	9130	0
280	20230703	145500	65783240	9130	9130	9130	9130	0
281	20230703	145400	65783240	9130	9130	9130	9130	0
282	20230703	145300	65783240	9130	9130	9130	9130	0
283	20230703	145200	65783240	9130	9130	9130	9130	0
284	20230703	145100	65783240	9130	9130	9130	9130	0
285	20230703	145000	65783240	9130	9130	9130	9130	0
286	20230703	144900	65783240	9130	9120	9130	9120	6
287	20230703	144800	65728510	9120	9120	9120	9120	3
288	20230703	144700	65701150	9120	9110	9120	9110	23
289	20230703	144600	65491610	9100	9100	9100	9100	0
290	20230703	144500	65491610	9100	9100	9100	9100	5
291	20230703	144400	65446110	9110	9110	9110	9110	80
292	20230703	144300	64717310	9110	9110	9110	9110	0
293	20230703	144200	64717310	9110	9110	9110	9110	0
294	20230703	144100	64717310	9110	9110	9110	9110	0
295	20230703	144000	64717310	9110	9110	9110	9110	0
296	20230703	143900	64717310	9110	9110	9110	9110	0
297	20230703	143800	64717310	9110	9110	9110	9110	0
298	20230703	143700	64717310	9110	9110	9110	9110	0
299	20230703	143600	64717310	9110	9110	9110	9110	0
300	20230703	143500	64717310	9110	9110	9110	9110	0
301	20230703	143400	64717310	9110	9110	9110	9110	0
302	20230703	143300	64717310	9110	9110	9110	9110	0
303	20230703	143200	64717310	9110	9110	9110	9110	0
304	20230703	143100	64717310	9110	9130	9130	9110	244
305	20230703	143000	62493860	9120	9120	9120	9120	141
306	20230703	142900	61207940	9110	9110	9110	9110	0
307	20230703	142800	61207940	9110	9110	9110	9110	0
308	20230703	142700	61207940	9110	9110	9110	9110	0
309	20230703	142600	61207940	9110	9110	9110	9110	0
310	20230703	142500	61207940	9110	9110	9110	9110	0
311	20230703	142400	61207940	9110	9110	9110	9110	0
312	20230703	142300	61207940	9110	9110	9110	9110	12
313	20230703	142200	61098620	9110	9110	9110	9110	11
314	20230703	142100	60998410	9110	9120	9120	9110	312
315	20230703	142000	58153080	9130	9130	9130	9130	0
316	20230703	141900	58153080	9130	9130	9130	9130	1
317	20230703	141800	58143950	9130	9130	9130	9130	0
318	20230703	141700	58143950	9130	9130	9130	9130	0
319	20230703	141600	58143950	9130	9130	9130	9130	0
320	20230703	141500	58143950	9130	9140	9140	9130	3
321	20230703	141400	58116550	9160	9160	9160	9160	0
322	20230703	141300	58116550	9160	9160	9160	9160	0
323	20230703	141200	58116550	9160	9160	9160	9160	0
324	20230703	141100	58116550	9160	9160	9160	9160	0
325	20230703	141000	58116550	9160	9160	9160	9160	0
326	20230703	140900	58116550	9160	9160	9160	9160	0
327	20230703	140800	58116550	9160	9160	9160	9160	0
328	20230703	140700	58116550	9160	9160	9160	9160	0
329	20230703	140600	58116550	9160	9160	9160	9160	0
330	20230703	140500	58116550	9160	9160	9160	9160	0
331	20230703	140400	58116550	9160	9160	9160	9160	0
332	20230703	140300	58116550	9160	9160	9160	9160	0
333	20230703	140200	58116550	9160	9160	9160	9160	0
334	20230703	140100	58116550	9160	9160	9160	9160	1
335	20230703	140000	58107390	9170	9150	9170	9150	64
336	20230703	135900	57520920	9130	9130	9130	9130	0
337	20230703	135800	57520920	9130	9130	9130	9130	0
338	20230703	135700	57520920	9130	9130	9130	9130	0
339	20230703	135600	57520920	9130	9130	9130	9130	0
340	20230703	135500	57520920	9130	9130	9130	9130	0
341	20230703	135400	57520920	9130	9130	9130	9130	0
342	20230703	135300	57520920	9130	9130	9130	9130	0
343	20230703	135200	57520920	9130	9130	9130	9130	0
344	20230703	135100	57520920	9130	9130	9130	9130	0
345	20230703	135000	57520920	9130	9130	9130	9130	0
346	20230703	134900	57520920	9130	9130	9130	9130	0
347	20230703	134800	57520920	9130	9130	9130	9130	0
348	20230703	134700	57520920	9130	9130	9130	9130	0
349	20230703	134600	57520920	9130	9130	9130	9130	0
350	20230703	134500	57520920	9130	9130	9130	9130	0
351	20230703	134400	57520920	9130	9130	9130	9130	0
352	20230703	134300	57520920	9130	9130	9130	9130	0
353	20230703	134200	57520920	9130	9130	9130	9130	0
354	20230703	134100	57520920	9130	9130	9130	9130	0
355	20230703	134000	57520920	9130	9130	9130	9130	0
356	20230703	133900	57520920	9130	9130	9130	9130	0
357	20230703	133800	57520920	9130	9130	9130	9130	0
358	20230703	133700	57520920	9130	9130	9130	9130	0
359	20230703	133600	57520920	9130	9130	9130	9130	0
360	20230703	133500	57520920	9130	9130	9130	9130	177
361	20230703	133400	55904910	9140	9140	9140	9140	337
362	20230703	133300	52824730	9150	9150	9150	9150	0
363	20230703	133200	52824730	9150	9150	9150	9150	0
364	20230703	133100	52824730	9150	9150	9150	9150	0
365	20230703	133000	52824730	9150	9150	9150	9150	0
366	20230703	132900	52824730	9150	9150	9150	9150	0
367	20230703	132800	52824730	9150	9150	9150	9150	0
368	20230703	132700	52824730	9150	9150	9150	9150	0
369	20230703	132600	52824730	9150	9150	9150	9150	0
370	20230703	132500	52824730	9150	9150	9150	9150	0
371	20230703	132400	52824730	9150	9150	9150	9150	0
372	20230703	132300	52824730	9150	9150	9150	9150	0
373	20230703	132200	52824730	9150	9150	9150	9150	0
374	20230703	132100	52824730	9150	9150	9150	9150	0
375	20230703	132000	52824730	9150	9150	9150	9150	0
376	20230703	131900	52824730	9150	9150	9150	9150	0
377	20230703	131800	52824730	9150	9150	9150	9150	0
378	20230703	131700	52824730	9150	9150	9150	9150	0
379	20230703	131600	52824730	9150	9150	9150	9150	0
380	20230703	131500	52824730	9150	9150	9150	9150	0
381	20230703	131400	52824730	9150	9150	9150	9150	0
382	20230703	131300	52824730	9150	9150	9150	9150	0
383	20230703	131200	52824730	9150	9150	9160	9150	4
384	20230703	131100	52788120	9170	9170	9170	9170	0
385	20230703	131000	52788120	9170	9170	9170	9170	0
386	20230703	130900	52788120	9170	9170	9170	9170	0
387	20230703	130800	52788120	9170	9170	9170	9170	0
388	20230703	130700	52788120	9170	9170	9170	9170	0
389	20230703	130600	52788120	9170	9170	9170	9170	0
390	20230703	130500	52788120	9170	9170	9170	9170	0
391	20230703	130400	52788120	9170	9170	9170	9170	0
392	20230703	130300	52788120	9170	9170	9170	9170	0
393	20230703	130200	52788120	9170	9170	9170	9170	0
394	20230703	130100	52788120	9170	9170	9170	9170	0
395	20230703	130000	52788120	9170	9170	9170	9170	0
396	20230703	125900	52788120	9170	9170	9170	9170	0
397	20230703	125800	52788120	9170	9170	9170	9170	0
398	20230703	125700	52788120	9170	9170	9170	9170	0
399	20230703	125600	52788120	9170	9170	9170	9170	0
400	20230703	125500	52788120	9170	9170	9170	9170	0
401	20230703	125400	52788120	9170	9170	9170	9170	0
402	20230703	125300	52788120	9170	9170	9170	9170	0
403	20230703	125200	52788120	9170	9170	9170	9170	0
404	20230703	125100	52788120	9170	9170	9170	9170	0
405	20230703	125000	52788120	9170	9170	9170	9170	0
406	20230703	124900	52788120	9170	9160	9170	9160	35
407	20230703	124800	52467510	9130	9130	9130	9130	0
408	20230703	124700	52467510	9130	9130	9130	9130	0
409	20230703	124600	52467510	9130	9130	9130	9130	5
410	20230703	124500	52421860	9130	9130	9130	9130	5
411	20230703	124400	52376210	9130	9130	9130	9130	2
412	20230703	124300	52357950	9130	9130	9130	9130	0
413	20230703	124200	52357950	9130	9130	9130	9130	0
414	20230703	124100	52357950	9130	9130	9130	9130	0
415	20230703	124000	52357950	9130	9130	9130	9130	0
416	20230703	123900	52357950	9130	9130	9130	9130	1
417	20230703	123800	52348820	9170	9170	9170	9170	0
418	20230703	123700	52348820	9170	9170	9170	9170	0
419	20230703	123600	52348820	9170	9150	9170	9150	188
420	20230703	123500	50625960	9150	9140	9150	9140	13
421	20230703	123400	50507130	9130	9130	9130	9130	0
422	20230703	123300	50507130	9130	9130	9130	9130	2
423	20230703	123200	50488870	9130	9140	9140	9130	77
424	20230703	123100	49785110	9130	9130	9130	9130	0
425	20230703	123000	49785110	9130	9130	9130	9130	0
426	20230703	122900	49785110	9130	9130	9130	9130	0
427	20230703	122800	49785110	9130	9130	9130	9130	0
428	20230703	122700	49785110	9130	9130	9130	9130	27
429	20230703	122600	49538600	9140	9140	9140	9140	0
430	20230703	122500	49538600	9140	9140	9140	9140	0
431	20230703	122400	49538600	9140	9140	9140	9140	0
432	20230703	122300	49538600	9140	9140	9140	9140	0
433	20230703	122200	49538600	9140	9140	9140	9140	0
434	20230703	122100	49538600	9140	9140	9140	9140	0
435	20230703	122000	49538600	9140	9140	9140	9140	34
436	20230703	121900	49227840	9130	9130	9130	9130	0
437	20230703	121800	49227840	9130	9130	9130	9130	0
438	20230703	121700	49227840	9130	9130	9130	9130	0
439	20230703	121600	49227840	9130	9130	9130	9130	0
440	20230703	121500	49227840	9130	9130	9130	9130	0
441	20230703	121400	49227840	9130	9130	9130	9130	0
442	20230703	121300	49227840	9130	9130	9130	9130	0
443	20230703	121200	49227840	9130	9130	9130	9130	0
444	20230703	121100	49227840	9130	9130	9130	9130	4
445	20230703	121000	49191320	9120	9120	9120	9120	0
446	20230703	120900	49191320	9120	9120	9120	9120	0
447	20230703	120800	49191320	9120	9120	9120	9120	0
448	20230703	120700	49191320	9120	9120	9120	9120	0
449	20230703	120600	49191320	9120	9120	9120	9120	3
450	20230703	120500	49163960	9150	9150	9150	9150	0
451	20230703	120400	49163960	9150	9150	9150	9150	0
452	20230703	120300	49163960	9150	9150	9150	9150	0
453	20230703	120200	49163960	9150	9150	9150	9150	0
454	20230703	120100	49163960	9150	9150	9150	9150	0
455	20230703	120000	49163960	9150	9150	9150	9150	0
456	20230703	115900	49163960	9150	9150	9150	9150	0
457	20230703	115800	49163960	9150	9150	9150	9150	0
458	20230703	115700	49163960	9150	9140	9160	9140	22
459	20230703	115600	48962750	9160	9130	9160	9130	213
460	20230703	115500	47014530	9150	9150	9150	9150	0
461	20230703	115400	47014530	9150	9150	9150	9150	0
462	20230703	115300	47014530	9150	9150	9150	9150	0
463	20230703	115200	47014530	9150	9150	9150	9150	0
464	20230703	115100	47014530	9150	9150	9150	9150	0
465	20230703	115000	47014530	9150	9150	9150	9150	0
466	20230703	114900	47014530	9150	9150	9150	9150	1
467	20230703	114800	47005380	9120	9120	9150	9120	1174
468	20230703	114700	36271730	9120	9120	9120	9120	0
469	20230703	114600	36271730	9120	9120	9120	9120	0
470	20230703	114500	36271730	9120	9120	9120	9120	0
471	20230703	114400	36271730	9120	9130	9140	9120	129
472	20230703	114300	35092750	9140	9140	9140	9140	0
473	20230703	114200	35092750	9140	9140	9140	9140	0
474	20230703	114100	35092750	9140	9140	9140	9140	0
475	20230703	114000	35092750	9140	9140	9140	9140	0
476	20230703	113900	35092750	9140	9140	9140	9140	0
477	20230703	113800	35092750	9140	9140	9140	9140	0
478	20230703	113700	35092750	9140	9140	9140	9140	0
479	20230703	113600	35092750	9140	9140	9140	9140	0
480	20230703	113500	35092750	9140	9140	9140	9140	0
481	20230703	113400	35092750	9140	9140	9140	9140	0
482	20230703	113300	35092750	9140	9140	9140	9140	0
483	20230703	113200	35092750	9140	9140	9140	9140	0
484	20230703	113100	35092750	9140	9140	9140	9140	0
485	20230703	113000	35092750	9140	9140	9140	9140	0
486	20230703	112900	35092750	9140	9140	9140	9140	0
487	20230703	112800	35092750	9140	9140	9140	9140	0
488	20230703	112700	35092750	9140	9130	9140	9130	53
489	20230703	112600	34608380	9120	9120	9120	9120	0
490	20230703	112500	34608380	9120	9120	9120	9120	0
491	20230703	112400	34608380	9120	9120	9120	9120	1
492	20230703	112300	34599260	9120	9120	9120	9120	0
493	20230703	112200	34599260	9120	9120	9120	9120	0
494	20230703	112100	34599260	9120	9120	9120	9120	1
495	20230703	112000	34590140	9110	9110	9110	9110	0
496	20230703	111900	34590140	9110	9110	9110	9110	0
497	20230703	111800	34590140	9110	9110	9110	9110	19
498	20230703	111700	34417050	9110	9110	9110	9110	50
499	20230703	111600	33961550	9110	9110	9110	9110	50
500	20230703	111500	33506050	9130	9130	9140	9130	11
501	20230703	111400	33405610	9110	9110	9110	9110	1
502	20230703	111300	33396500	9130	9130	9130	9130	0
503	20230703	111200	33396500	9130	9130	9130	9130	0
504	20230703	111100	33396500	9130	9130	9130	9130	3
505	20230703	111000	33369110	9140	9140	9140	9140	0
506	20230703	110900	33369110	9140	9130	9140	9130	100
507	20230703	110800	32456100	9130	9130	9130	9130	0
508	20230703	110700	32456100	9130	9130	9130	9130	0
509	20230703	110600	32456100	9130	9130	9130	9130	0
510	20230703	110500	32456100	9130	9130	9130	9130	0
511	20230703	110400	32456100	9130	9130	9130	9130	0
512	20230703	110300	32456100	9130	9130	9130	9130	0
513	20230703	110200	32456100	9130	9130	9130	9130	0
514	20230703	110100	32456100	9130	9130	9130	9130	0
515	20230703	110000	32456100	9130	9130	9130	9130	0
516	20230703	105900	32456100	9130	9130	9130	9130	0
517	20230703	105800	32456100	9130	9130	9130	9130	0
518	20230703	105700	32456100	9130	9130	9130	9130	0
519	20230703	105600	32456100	9130	9130	9130	9130	0
520	20230703	105500	32456100	9130	9130	9130	9130	0
521	20230703	105400	32456100	9130	9130	9130	9130	5
522	20230703	105300	32410450	9140	9140	9140	9140	0
523	20230703	105200	32410450	9140	9140	9140	9140	0
524	20230703	105100	32410450	9140	9140	9140	9140	0
525	20230703	105000	32410450	9140	9140	9140	9140	0
526	20230703	104900	32410450	9140	9140	9140	9140	0
527	20230703	104800	32410450	9140	9140	9140	9140	0
528	20230703	104700	32410450	9140	9140	9140	9140	0
529	20230703	104600	32410450	9140	9140	9140	9140	0
530	20230703	104500	32410450	9140	9140	9140	9140	0
531	20230703	104400	32410450	9140	9140	9140	9140	0
532	20230703	104300	32410450	9140	9140	9140	9140	0
533	20230703	104200	32410450	9140	9140	9140	9140	0
534	20230703	104100	32410450	9140	9140	9140	9140	0
535	20230703	104000	32410450	9140	9120	9140	9110	443
536	20230703	103900	28368750	9110	9100	9110	9100	170
537	20230703	103800	26821600	9100	9100	9100	9100	0
538	20230703	103700	26821600	9100	9100	9100	9100	0
539	20230703	103600	26821600	9100	9100	9100	9100	0
540	20230703	103500	26821600	9100	9100	9100	9100	3
541	20230703	103400	26794300	9100	9100	9100	9100	4
542	20230703	103300	26757900	9100	9100	9100	9100	94
543	20230703	103200	25902500	9110	9100	9110	9100	31
544	20230703	103100	25620390	9100	9100	9100	9100	10
545	20230703	103000	25529390	9100	9100	9100	9100	0
546	20230703	102900	25529390	9100	9100	9100	9100	0
547	20230703	102800	25529390	9100	9100	9100	9100	0
548	20230703	102700	25529390	9100	9100	9100	9100	0
549	20230703	102600	25529390	9100	9100	9100	9100	3
550	20230703	102500	25502090	9090	9090	9090	9090	15
551	20230703	102400	25365740	9090	9090	9090	9090	0
552	20230703	102300	25365740	9090	9090	9090	9090	0
553	20230703	102200	25365740	9090	9090	9090	9090	0
554	20230703	102100	25365740	9090	9090	9090	9090	20
555	20230703	102000	25183940	9080	9080	9080	9080	0
556	20230703	101900	25183940	9080	9080	9080	9080	0
557	20230703	101800	25183940	9080	9080	9080	9080	0
558	20230703	101700	25183940	9080	9080	9080	9080	0
559	20230703	101600	25183940	9080	9080	9080	9080	0
560	20230703	101500	25183940	9080	9080	9080	9080	0
561	20230703	101400	25183940	9080	9080	9080	9080	0
562	20230703	101300	25183940	9080	9080	9080	9080	0
563	20230703	101200	25183940	9080	9080	9080	9080	0
564	20230703	101100	25183940	9080	9080	9080	9080	3
565	20230703	101000	25156700	9080	9080	9080	9080	1
566	20230703	100900	25147620	9080	9080	9080	9080	1
567	20230703	100800	25138540	9080	9080	9080	9080	1
568	20230703	100700	25129460	9070	9070	9070	9070	0
569	20230703	100600	25129460	9070	9070	9070	9070	50
570	20230703	100500	24675960	9070	9070	9070	9070	0
571	20230703	100400	24675960	9070	9070	9070	9070	50
572	20230703	100300	24222460	9070	9070	9070	9070	0
573	20230703	100200	24222460	9070	9070	9070	9070	0
574	20230703	100100	24222460	9070	9070	9070	9070	102
575	20230703	100000	23297320	9080	9080	9080	9080	0
576	20230703	095900	23297320	9080	9080	9080	9080	5
577	20230703	095800	23251920	9090	9090	9090	9090	0
578	20230703	095700	23251920	9090	9080	9090	9080	19
579	20230703	095600	23079390	9090	9090	9090	9090	0
580	20230703	095500	23079390	9090	9090	9090	9090	0
581	20230703	095400	23079390	9090	9090	9090	9090	1
582	20230703	095300	23070300	9070	9070	9070	9070	30
583	20230703	095200	22798200	9060	9070	9070	9060	354
584	20230703	095100	19590130	9070	9070	9070	9070	2
585	20230703	095000	19571990	9060	9060	9060	9060	0
586	20230703	094900	19571990	9060	9060	9060	9060	0
587	20230703	094800	19571990	9060	9060	9060	9060	0
588	20230703	094700	19571990	9060	9070	9070	9060	45
589	20230703	094600	19164060	9090	9060	9090	9060	76
590	20230703	094500	18475200	9060	9060	9060	9060	0
591	20230703	094400	18475200	9060	9090	9100	9060	688
592	20230703	094300	12224400	9090	9090	9090	9090	0
593	20230703	094200	12224400	9090	9090	9090	9090	0
594	20230703	094100	12224400	9090	9090	9090	9090	0
595	20230703	094000	12224400	9090	9090	9090	9090	4
596	20230703	093900	12188040	9070	9070	9070	9070	11
597	20230703	093800	12088270	9080	9080	9080	9080	8
598	20230703	093700	12015630	9090	9080	9090	9080	55
599	20230703	093600	11516220	9080	9080	9080	9080	40
600	20230703	093500	11153020	9070	9070	9070	9070	352
601	20230703	093400	7960380	9070	9070	9070	9070	10
602	20230703	093300	7869680	9070	9070	9070	9070	0
603	20230703	093200	7869680	9070	9070	9070	9070	0
604	20230703	093100	7869680	9070	9070	9070	9070	0
605	20230703	093000	7869680	9070	9090	9090	9060	299
606	20230703	092900	5157510	9090	9090	9090	9090	5
607	20230703	092800	5112060	9090	9090	9090	9090	0
608	20230703	092700	5112060	9090	9120	9120	9090	273
609	20230703	092600	2627010	9110	9120	9120	9110	147
610	20230703	092500	1287610	9160	9160	9160	9160	0
611	20230703	092400	1287610	9160	9160	9160	9160	0
612	20230703	092300	1287610	9160	9160	9160	9160	0
613	20230703	092200	1287610	9160	9160	9160	9160	0
614	20230703	092100	1287610	9160	9160	9160	9160	0
615	20230703	092000	1287610	9160	9160	9160	9160	0
616	20230703	091900	1287610	9160	9160	9160	9160	0
617	20230703	091800	1287610	9160	9160	9160	9160	0
618	20230703	091700	1287610	9160	9160	9160	9160	0
619	20230703	091600	1287610	9160	9160	9160	9160	0
620	20230703	091500	1287610	9160	9160	9160	9160	0
621	20230703	091400	1287610	9160	9120	9160	9120	6
622	20230703	091300	1232850	9160	9160	9160	9160	0
623	20230703	091200	1232850	9160	9160	9160	9160	0
624	20230703	091100	1232850	9160	9160	9160	9160	0
625	20230703	091000	1232850	9160	9160	9160	9090	5
626	20230703	090900	1187220	9160	9160	9160	9160	0
627	20230703	090800	1187220	9160	9160	9160	9160	0
628	20230703	090700	1187220	9160	9160	9160	9160	0
629	20230703	090600	1187220	9160	9090	9160	9090	10
630	20230703	090500	1095760	9090	9090	9090	9090	0
631	20230703	090400	1095760	9090	9090	9090	9090	0
632	20230703	090300	1095760	9090	9150	9150	9080	55
633	20230703	090200	595810	9160	9150	9160	9150	3
634	20230703	090100	568350	9170	9160	9170	9160	60
635	20230703	090000	18340	9170	9170	9170	9170	2