KissMeData/321550/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203300	374586320	9220	9220	9220	9220	119
3	20230703	203200	374586320	9220	9220	9220	9220	0
4	20230703	203100	374586320	9220	9220	9220	9220	0
5	20230703	203000	374586320	9220	9220	9220	9220	0
6	20230703	202900	374586320	9220	9220	9220	9220	0
7	20230703	202800	374586320	9220	9220	9220	9220	0
8	20230703	202700	374586320	9220	9220	9220	9220	0
9	20230703	202600	374586320	9220	9220	9220	9220	0
10	20230703	202500	374586320	9220	9220	9220	9220	0
11	20230703	202400	374586320	9220	9220	9220	9220	0
12	20230703	202300	374586320	9220	9220	9220	9220	0
13	20230703	202200	374586320	9220	9220	9220	9220	0
14	20230703	202100	374586320	9220	9220	9220	9220	0
15	20230703	202000	374586320	9220	9220	9220	9220	0
16	20230703	201900	374586320	9220	9220	9220	9220	0
17	20230703	201800	374586320	9220	9220	9220	9220	0
18	20230703	201700	374586320	9220	9220	9220	9220	0
19	20230703	201600	374586320	9220	9220	9220	9220	0
20	20230703	201500	374586320	9220	9220	9220	9220	0
21	20230703	201400	374586320	9220	9220	9220	9220	0
22	20230703	201300	374586320	9220	9220	9220	9220	0
23	20230703	201200	374586320	9220	9220	9220	9220	0
24	20230703	201100	374586320	9220	9220	9220	9220	0
25	20230703	201000	374586320	9220	9220	9220	9220	0
26	20230703	200900	374586320	9220	9220	9220	9220	0
27	20230703	200800	374586320	9220	9220	9220	9220	0
28	20230703	200700	374586320	9220	9220	9220	9220	0
29	20230703	200600	374586320	9220	9220	9220	9220	0
30	20230703	200500	374586320	9220	9220	9220	9220	0
31	20230703	200400	374586320	9220	9220	9220	9220	0
32	20230703	200300	374586320	9220	9220	9220	9220	119
33	20230703	200200	374586320	9220	9220	9220	9220	0
34	20230703	200100	374586320	9220	9220	9220	9220	0
35	20230703	200000	374586320	9220	9220	9220	9220	0
36	20230703	195900	374586320	9220	9220	9220	9220	0
37	20230703	195800	374586320	9220	9220	9220	9220	0
38	20230703	195700	374586320	9220	9220	9220	9220	0
39	20230703	195600	374586320	9220	9220	9220	9220	0
40	20230703	195500	374586320	9220	9220	9220	9220	0
41	20230703	195400	374586320	9220	9220	9220	9220	0
42	20230703	195300	374586320	9220	9220	9220	9220	0
43	20230703	195200	374586320	9220	9220	9220	9220	0
44	20230703	195100	374586320	9220	9220	9220	9220	0
45	20230703	195000	374586320	9220	9220	9220	9220	0
46	20230703	194900	374586320	9220	9220	9220	9220	0
47	20230703	194800	374586320	9220	9220	9220	9220	0
48	20230703	194700	374586320	9220	9220	9220	9220	0
49	20230703	194600	374586320	9220	9220	9220	9220	0
50	20230703	194500	374586320	9220	9220	9220	9220	0
51	20230703	194400	374586320	9220	9220	9220	9220	0
52	20230703	194300	374586320	9220	9220	9220	9220	0
53	20230703	194200	374586320	9220	9220	9220	9220	0
54	20230703	194100	374586320	9220	9220	9220	9220	0
55	20230703	194000	374586320	9220	9220	9220	9220	0
56	20230703	193900	374586320	9220	9220	9220	9220	0
57	20230703	193800	374586320	9220	9220	9220	9220	0
58	20230703	193700	374586320	9220	9220	9220	9220	0
59	20230703	193600	374586320	9220	9220	9220	9220	0
60	20230703	193500	374586320	9220	9220	9220	9220	0
61	20230703	193400	374586320	9220	9220	9220	9220	0
62	20230703	193300	374586320	9220	9220	9220	9220	119
63	20230703	193200	374586320	9220	9220	9220	9220	0
64	20230703	193100	374586320	9220	9220	9220	9220	0
65	20230703	193000	374586320	9220	9220	9220	9220	0
66	20230703	192900	374586320	9220	9220	9220	9220	0
67	20230703	192800	374586320	9220	9220	9220	9220	0
68	20230703	192700	374586320	9220	9220	9220	9220	0
69	20230703	192600	374586320	9220	9220	9220	9220	0
70	20230703	192500	374586320	9220	9220	9220	9220	0
71	20230703	192400	374586320	9220	9220	9220	9220	0
72	20230703	192300	374586320	9220	9220	9220	9220	0
73	20230703	192200	374586320	9220	9220	9220	9220	0
74	20230703	192100	374586320	9220	9220	9220	9220	0
75	20230703	192000	374586320	9220	9220	9220	9220	0
76	20230703	191900	374586320	9220	9220	9220	9220	0
77	20230703	191800	374586320	9220	9220	9220	9220	0
78	20230703	191700	374586320	9220	9220	9220	9220	0
79	20230703	191600	374586320	9220	9220	9220	9220	0
80	20230703	191500	374586320	9220	9220	9220	9220	0
81	20230703	191400	374586320	9220	9220	9220	9220	0
82	20230703	191300	374586320	9220	9220	9220	9220	0
83	20230703	191200	374586320	9220	9220	9220	9220	0
84	20230703	191100	374586320	9220	9220	9220	9220	0
85	20230703	191000	374586320	9220	9220	9220	9220	0
86	20230703	190900	374586320	9220	9220	9220	9220	0
87	20230703	190800	374586320	9220	9220	9220	9220	0
88	20230703	190700	374586320	9220	9220	9220	9220	0
89	20230703	190600	374586320	9220	9220	9220	9220	0
90	20230703	190500	374586320	9220	9220	9220	9220	0
91	20230703	190400	374586320	9220	9220	9220	9220	0
92	20230703	190300	374586320	9220	9220	9220	9220	119
93	20230703	190200	374586320	9220	9220	9220	9220	0
94	20230703	190100	374586320	9220	9220	9220	9220	0
95	20230703	190000	374586320	9220	9220	9220	9220	0
96	20230703	185900	374586320	9220	9220	9220	9220	0
97	20230703	185800	374586320	9220	9220	9220	9220	0
98	20230703	185700	374586320	9220	9220	9220	9220	0
99	20230703	185600	374586320	9220	9220	9220	9220	0
100	20230703	185500	374586320	9220	9220	9220	9220	0
101	20230703	185400	374586320	9220	9220	9220	9220	0
102	20230703	185300	374586320	9220	9220	9220	9220	0
103	20230703	185200	374586320	9220	9220	9220	9220	0
104	20230703	185100	374586320	9220	9220	9220	9220	0
105	20230703	185000	374586320	9220	9220	9220	9220	0
106	20230703	184900	374586320	9220	9220	9220	9220	0
107	20230703	184800	374586320	9220	9220	9220	9220	0
108	20230703	184700	374586320	9220	9220	9220	9220	0
109	20230703	184600	374586320	9220	9220	9220	9220	0
110	20230703	184500	374586320	9220	9220	9220	9220	0
111	20230703	184400	374586320	9220	9220	9220	9220	0
112	20230703	184300	374586320	9220	9220	9220	9220	0
113	20230703	184200	374586320	9220	9220	9220	9220	0
114	20230703	184100	374586320	9220	9220	9220	9220	0
115	20230703	184000	374586320	9220	9220	9220	9220	0
116	20230703	183900	374586320	9220	9220	9220	9220	0
117	20230703	183800	374586320	9220	9220	9220	9220	0
118	20230703	183700	374586320	9220	9220	9220	9220	0
119	20230703	183600	374586320	9220	9220	9220	9220	0
120	20230703	183500	374586320	9220	9220	9220	9220	0
121	20230703	183400	374586320	9220	9220	9220	9220	0
122	20230703	183300	374586320	9220	9220	9220	9220	119
123	20230703	183200	374586320	9220	9220	9220	9220	0
124	20230703	183100	374586320	9220	9220	9220	9220	0
125	20230703	183000	374586320	9220	9220	9220	9220	0
126	20230703	182900	374586320	9220	9220	9220	9220	0
127	20230703	182800	374586320	9220	9220	9220	9220	0
128	20230703	182700	374586320	9220	9220	9220	9220	0
129	20230703	182600	374586320	9220	9220	9220	9220	0
130	20230703	182500	374586320	9220	9220	9220	9220	0
131	20230703	182400	374586320	9220	9220	9220	9220	0
132	20230703	182300	374586320	9220	9220	9220	9220	0
133	20230703	182200	374586320	9220	9220	9220	9220	0
134	20230703	182100	374586320	9220	9220	9220	9220	0
135	20230703	182000	374586320	9220	9220	9220	9220	0
136	20230703	181900	374586320	9220	9220	9220	9220	0
137	20230703	181800	374586320	9220	9220	9220	9220	0
138	20230703	181700	374586320	9220	9220	9220	9220	0
139	20230703	181600	374586320	9220	9220	9220	9220	0
140	20230703	181500	374586320	9220	9220	9220	9220	0
141	20230703	181400	374586320	9220	9220	9220	9220	0
142	20230703	181300	374586320	9220	9220	9220	9220	0
143	20230703	181200	374586320	9220	9220	9220	9220	0
144	20230703	181100	374586320	9220	9220	9220	9220	0
145	20230703	181000	374586320	9220	9220	9220	9220	0
146	20230703	180900	374586320	9220	9220	9220	9220	0
147	20230703	180800	374586320	9220	9220	9220	9220	0
148	20230703	180700	374586320	9220	9220	9220	9220	0
149	20230703	180600	374586320	9220	9220	9220	9220	0
150	20230703	180500	374586320	9220	9220	9220	9220	0
151	20230703	180400	374586320	9220	9220	9220	9220	0
152	20230703	180300	374586320	9220	9220	9220	9220	119
153	20230703	180200	374586320	9220	9220	9220	9220	0
154	20230703	180100	374586320	9220	9220	9220	9220	0
155	20230703	180000	374586320	9220	9220	9220	9220	0
156	20230703	175900	374586320	9220	9220	9220	9220	0
157	20230703	175800	374586320	9220	9220	9220	9220	0
158	20230703	175700	374586320	9220	9220	9220	9220	0
159	20230703	175600	374586320	9220	9220	9220	9220	0
160	20230703	175500	374586320	9220	9220	9220	9220	0
161	20230703	175400	374586320	9220	9220	9220	9220	0
162	20230703	175300	374586320	9220	9220	9220	9220	0
163	20230703	175200	374586320	9220	9220	9220	9220	0
164	20230703	175100	374586320	9220	9220	9220	9220	0
165	20230703	175000	374586320	9220	9220	9220	9220	0
166	20230703	174900	374586320	9220	9220	9220	9220	0
167	20230703	174800	374586320	9220	9220	9220	9220	0
168	20230703	174700	374586320	9220	9220	9220	9220	0
169	20230703	174600	374586320	9220	9220	9220	9220	0
170	20230703	174500	374586320	9220	9220	9220	9220	0
171	20230703	174400	374586320	9220	9220	9220	9220	0
172	20230703	174300	374586320	9220	9220	9220	9220	0
173	20230703	174200	374586320	9220	9220	9220	9220	0
174	20230703	174100	374586320	9220	9220	9220	9220	0
175	20230703	174000	374586320	9220	9220	9220	9220	0
176	20230703	173900	374586320	9220	9220	9220	9220	0
177	20230703	173800	374586320	9220	9220	9220	9220	0
178	20230703	173700	374586320	9220	9220	9220	9220	0
179	20230703	173600	374586320	9220	9220	9220	9220	0
180	20230703	173500	374586320	9220	9220	9220	9220	0
181	20230703	173400	374586320	9220	9220	9220	9220	0
182	20230703	173300	374586320	9220	9220	9220	9220	119
183	20230703	173200	374586320	9220	9220	9220	9220	0
184	20230703	173100	374586320	9220	9220	9220	9220	0
185	20230703	173000	374586320	9220	9220	9220	9220	0
186	20230703	172900	374586320	9220	9220	9220	9220	0
187	20230703	172800	374586320	9220	9220	9220	9220	0
188	20230703	172700	374586320	9220	9220	9220	9220	0
189	20230703	172600	374586320	9220	9220	9220	9220	0
190	20230703	172500	374586320	9220	9220	9220	9220	0
191	20230703	172400	374586320	9220	9220	9220	9220	0
192	20230703	172300	374586320	9220	9220	9220	9220	0
193	20230703	172200	374586320	9220	9220	9220	9220	0
194	20230703	172100	374586320	9220	9220	9220	9220	0
195	20230703	172000	374586320	9220	9220	9220	9220	0
196	20230703	171900	374586320	9220	9220	9220	9220	0
197	20230703	171800	374586320	9220	9220	9220	9220	0
198	20230703	171700	374586320	9220	9220	9220	9220	0
199	20230703	171600	374586320	9220	9220	9220	9220	0
200	20230703	171500	374586320	9220	9220	9220	9220	0
201	20230703	171400	374586320	9220	9220	9220	9220	0
202	20230703	171300	374586320	9220	9220	9220	9220	0
203	20230703	171200	374586320	9220	9220	9220	9220	0
204	20230703	171100	374586320	9220	9220	9220	9220	0
205	20230703	171000	374586320	9220	9220	9220	9220	0
206	20230703	170900	374586320	9220	9220	9220	9220	0
207	20230703	170800	374586320	9220	9220	9220	9220	0
208	20230703	170700	374586320	9220	9220	9220	9220	0
209	20230703	170600	374586320	9220	9220	9220	9220	0
210	20230703	170500	374586320	9220	9220	9220	9220	0
211	20230703	170400	374586320	9220	9220	9220	9220	0
212	20230703	170300	374586320	9220	9220	9220	9220	119
213	20230703	170200	374586320	9220	9220	9220	9220	0
214	20230703	170100	374586320	9220	9220	9220	9220	0
215	20230703	170000	374586320	9220	9220	9220	9220	0
216	20230703	165900	374586320	9220	9220	9220	9220	0
217	20230703	165800	374586320	9220	9220	9220	9220	0
218	20230703	165700	374586320	9220	9220	9220	9220	0
219	20230703	165600	374586320	9220	9220	9220	9220	0
220	20230703	165500	374586320	9220	9220	9220	9220	0
221	20230703	165400	374586320	9220	9220	9220	9220	0
222	20230703	165300	374586320	9220	9220	9220	9220	0
223	20230703	165200	374586320	9220	9220	9220	9220	0
224	20230703	165100	374586320	9220	9220	9220	9220	0
225	20230703	165000	374586320	9220	9220	9220	9220	0
226	20230703	164900	374586320	9220	9220	9220	9220	0
227	20230703	164800	374586320	9220	9220	9220	9220	0
228	20230703	164700	374586320	9220	9220	9220	9220	0
229	20230703	164600	374586320	9220	9220	9220	9220	0
230	20230703	164500	374586320	9220	9220	9220	9220	0
231	20230703	164400	374586320	9220	9220	9220	9220	0
232	20230703	164300	374586320	9220	9220	9220	9220	0
233	20230703	164200	374586320	9220	9220	9220	9220	0
234	20230703	164100	374586320	9220	9220	9220	9220	0
235	20230703	164000	374586320	9220	9220	9220	9220	0
236	20230703	163900	374586320	9220	9220	9220	9220	0
237	20230703	163800	374586320	9220	9220	9220	9220	0
238	20230703	163700	374586320	9220	9220	9220	9220	0
239	20230703	163600	374586320	9220	9220	9220	9220	0
240	20230703	163500	374586320	9220	9220	9220	9220	0
241	20230703	163400	374586320	9220	9220	9220	9220	0
242	20230703	163300	374586320	9220	9220	9220	9220	119
243	20230703	163200	374586320	9220	9220	9220	9220	0
244	20230703	163100	374586320	9220	9220	9220	9220	0
245	20230703	163000	374586320	9220	9220	9220	9220	0
246	20230703	162900	374586320	9220	9220	9220	9220	0
247	20230703	162800	374586320	9220	9220	9220	9220	0
248	20230703	162700	374586320	9220	9220	9220	9220	0
249	20230703	162600	374586320	9220	9220	9220	9220	0
250	20230703	162500	374586320	9220	9220	9220	9220	0
251	20230703	162400	374586320	9220	9220	9220	9220	0
252	20230703	162300	374586320	9220	9220	9220	9220	0
253	20230703	162200	374586320	9220	9220	9220	9220	0
254	20230703	162100	374586320	9220	9220	9220	9220	0
255	20230703	162000	374586320	9220	9220	9220	9220	0
256	20230703	161900	374586320	9220	9220	9220	9220	0
257	20230703	161800	374586320	9220	9220	9220	9220	0
258	20230703	161700	374586320	9220	9220	9220	9220	0
259	20230703	161600	374586320	9220	9220	9220	9220	0
260	20230703	161500	374586320	9220	9220	9220	9220	0
261	20230703	161400	374586320	9220	9220	9220	9220	0
262	20230703	161300	374586320	9220	9220	9220	9220	0
263	20230703	161200	374586320	9220	9220	9220	9220	0
264	20230703	161100	374586320	9220	9220	9220	9220	0
265	20230703	161000	374586320	9220	9220	9220	9220	0
266	20230703	160900	374586320	9220	9220	9220	9220	0
267	20230703	160800	374586320	9220	9220	9220	9220	0
268	20230703	160700	374586320	9220	9220	9220	9220	0
269	20230703	160600	374586320	9220	9220	9220	9220	0
270	20230703	160500	374586320	9220	9220	9220	9220	0
271	20230703	160400	374586320	9220	9220	9220	9220	0
272	20230703	160300	374586320	9220	9220	9220	9220	119
273	20230703	160200	374586320	9220	9220	9220	9220	0
274	20230703	160100	374586320	9220	9220	9220	9220	0
275	20230703	160000	374586320	9220	9220	9220	9220	0
276	20230703	155900	374586320	9220	9220	9220	9220	0
277	20230703	155800	374586320	9220	9220	9220	9220	0
278	20230703	155700	374586320	9220	9220	9220	9220	0
279	20230703	155600	374586320	9220	9220	9220	9220	0
280	20230703	155500	374586320	9220	9220	9220	9220	0
281	20230703	155400	374586320	9220	9220	9220	9220	0
282	20230703	155300	374586320	9220	9220	9220	9220	0
283	20230703	155200	374586320	9220	9220	9220	9220	0
284	20230703	155100	374586320	9220	9220	9220	9220	0
285	20230703	155000	374586320	9220	9220	9220	9220	0
286	20230703	154900	374586320	9220	9220	9220	9220	0
287	20230703	154800	374586320	9220	9220	9220	9220	0
288	20230703	154700	374586320	9220	9220	9220	9220	0
289	20230703	154600	374586320	9220	9220	9220	9220	0
290	20230703	154500	374586320	9220	9220	9220	9220	0
291	20230703	154400	374586320	9220	9220	9220	9220	0
292	20230703	154300	374586320	9220	9220	9220	9220	0
293	20230703	154200	374586320	9220	9220	9220	9220	0
294	20230703	154100	374586320	9220	9220	9220	9220	0
295	20230703	154000	374586320	9220	9220	9220	9220	0
296	20230703	153900	374586320	9220	9220	9220	9220	0
297	20230703	153800	374586320	9220	9220	9220	9220	0
298	20230703	153700	374586320	9220	9220	9220	9220	0
299	20230703	153600	374586320	9220	9220	9220	9220	0
300	20230703	153500	374586320	9220	9220	9220	9220	0
301	20230703	153400	374586320	9220	9220	9220	9220	0
302	20230703	153300	374586320	9220	9220	9220	9220	119
303	20230703	153200	374586320	9220	9220	9220	9220	0
304	20230703	153100	374586320	9220	9220	9220	9220	0
305	20230703	153000	374586320	9220	9220	9220	9220	119
306	20230703	152900	373489140	9250	9250	9250	9250	0
307	20230703	152800	373489140	9250	9250	9250	9250	0
308	20230703	152700	373489140	9250	9250	9250	9250	0
309	20230703	152600	373489140	9250	9250	9250	9250	0
310	20230703	152500	373489140	9250	9250	9250	9250	0
311	20230703	152400	373489140	9250	9250	9250	9250	0
312	20230703	152300	373489140	9250	9250	9250	9250	0
313	20230703	152200	373489140	9250	9250	9250	9250	0
314	20230703	152100	373489140	9250	9250	9250	9250	0
315	20230703	152000	373489140	9250	9250	9250	9250	0
316	20230703	151900	373489140	9250	9250	9250	9250	0
317	20230703	151800	373489140	9250	9250	9250	9250	0
318	20230703	151700	373489140	9250	9250	9250	9250	0
319	20230703	151600	373489140	9250	9250	9250	9250	0
320	20230703	151500	373489140	9250	9250	9250	9250	0
321	20230703	151400	373489140	9250	9250	9250	9250	0
322	20230703	151300	373489140	9250	9250	9250	9250	1
323	20230703	151200	373479890	9250	9250	9250	9250	0
324	20230703	151100	373479890	9250	9250	9250	9250	0
325	20230703	151000	373479890	9250	9250	9250	9250	0
326	20230703	150900	373479890	9250	9250	9250	9250	0
327	20230703	150800	373479890	9250	9250	9250	9250	0
328	20230703	150700	373479890	9250	9250	9250	9250	1
329	20230703	150600	373470640	9260	9260	9260	9260	55
330	20230703	150500	372961340	9260	9250	9260	9240	8
331	20230703	150400	372887310	9260	9250	9260	9250	5
332	20230703	150300	372841040	9260	9250	9260	9250	100
333	20230703	150200	371915470	9210	9210	9210	9210	1
334	20230703	150100	371906260	9220	9220	9220	9220	1
335	20230703	150000	371897040	9230	9190	9230	9190	530
336	20230703	145900	367026300	9250	9240	9250	9240	100
337	20230703	145800	366101330	9200	9200	9200	9200	0
338	20230703	145700	366101330	9200	9200	9200	9200	0
339	20230703	145600	366101330	9200	9200	9200	9200	30
340	20230703	145500	365825330	9200	9200	9200	9200	3
341	20230703	145400	365797730	9200	9200	9200	9200	0
342	20230703	145300	365797730	9200	9200	9200	9200	28
343	20230703	145200	365540130	9210	9210	9210	9210	50
344	20230703	145100	365079630	9200	9200	9200	9200	0
345	20230703	145000	365079630	9200	9200	9200	9200	100
346	20230703	144900	364159630	9200	9200	9200	9200	29
347	20230703	144800	363892830	9200	9200	9200	9200	0
348	20230703	144700	363892830	9200	9200	9200	9200	0
349	20230703	144600	363892830	9200	9200	9200	9200	112
350	20230703	144500	362862430	9180	9180	9180	9180	30
351	20230703	144400	362587030	9180	9180	9180	9180	30
352	20230703	144300	362311630	9200	9200	9200	9200	0
353	20230703	144200	362311630	9200	9200	9200	9200	0
354	20230703	144100	362311630	9200	9190	9200	9190	800
355	20230703	144000	354951640	9170	9170	9170	9170	1
356	20230703	143900	354942470	9160	9160	9160	9160	0
357	20230703	143800	354942470	9160	9160	9160	9160	30
358	20230703	143700	354667670	9160	9160	9160	9160	0
359	20230703	143600	354667670	9160	9160	9160	9160	0
360	20230703	143500	354667670	9160	9160	9160	9160	0
361	20230703	143400	354667670	9160	9160	9160	9160	29
362	20230703	143300	354402030	9160	9160	9160	9160	0
363	20230703	143200	354402030	9160	9160	9160	9160	0
364	20230703	143100	354402030	9160	9170	9170	9160	30
365	20230703	143000	354127180	9160	9160	9160	9160	6
366	20230703	142900	354072220	9160	9160	9160	9160	0
367	20230703	142800	354072220	9160	9170	9170	9160	141
368	20230703	142700	352780290	9180	9180	9180	9180	23
369	20230703	142600	352569150	9180	9180	9180	9180	0
370	20230703	142500	352569150	9180	9180	9180	9180	27
371	20230703	142400	352321290	9190	9190	9190	9190	50
372	20230703	142300	351861790	9190	9190	9190	9190	0
373	20230703	142200	351861790	9190	9190	9190	9190	0
374	20230703	142100	351861790	9190	9190	9190	9190	1
375	20230703	142000	351852600	9170	9170	9170	9170	30
376	20230703	141900	351577500	9170	9170	9170	9170	0
377	20230703	141800	351577500	9170	9170	9170	9170	0
378	20230703	141700	351577500	9170	9180	9180	9170	230
379	20230703	141600	349467940	9180	9180	9180	9180	13
380	20230703	141500	349348600	9180	9180	9180	9170	39
381	20230703	141400	348990660	9180	9180	9180	9180	0
382	20230703	141300	348990660	9180	9190	9190	9180	33
383	20230703	141200	348687500	9190	9190	9190	9190	1
384	20230703	141100	348678310	9190	9200	9200	9190	2
385	20230703	141000	348659920	9190	9190	9190	9190	30
386	20230703	140900	348384220	9200	9200	9200	9200	0
387	20230703	140800	348384220	9200	9200	9200	9200	15
388	20230703	140700	348246220	9190	9190	9190	9190	0
389	20230703	140600	348246220	9190	9190	9190	9190	31
390	20230703	140500	347961330	9200	9200	9200	9200	0
391	20230703	140400	347961330	9200	9200	9200	9190	355
392	20230703	140300	344696280	9200	9200	9200	9200	30
393	20230703	140200	344420280	9210	9210	9210	9210	35
394	20230703	140100	344097930	9200	9200	9200	9200	3
395	20230703	140000	344070330	9200	9200	9200	9200	0
396	20230703	135900	344070330	9200	9200	9200	9200	31
397	20230703	135800	343785130	9200	9200	9200	9200	1
398	20230703	135700	343775930	9220	9210	9220	9210	3
399	20230703	135600	343748280	9180	9180	9180	9180	27
400	20230703	135500	343500420	9180	9180	9180	9180	3
401	20230703	135400	343472880	9180	9180	9180	9180	0
402	20230703	135300	343472880	9180	9180	9180	9180	0
403	20230703	135200	343472880	9180	9180	9180	9180	0
404	20230703	135100	343472880	9180	9180	9180	9180	29
405	20230703	135000	343206660	9180	9180	9180	9180	0
406	20230703	134900	343206660	9180	9180	9180	9180	0
407	20230703	134800	343206660	9180	9180	9180	9180	111
408	20230703	134700	342187680	9180	9180	9180	9180	169
409	20230703	134600	340636260	9180	9180	9180	9180	631
410	20230703	134500	334843680	9170	9170	9170	9170	200
411	20230703	134400	333009680	9160	9170	9170	9160	230
412	20230703	134300	330902770	9170	9170	9170	9170	2240
413	20230703	134200	310361970	9170	9170	9170	9170	85
414	20230703	134100	309582520	9170	9170	9170	9170	29
415	20230703	134000	309316590	9170	9170	9170	9170	0
416	20230703	133900	309316590	9170	9170	9170	9170	10
417	20230703	133800	309224890	9180	9180	9180	9180	20
418	20230703	133700	309041290	9180	9170	9180	9170	62
419	20230703	133600	308472430	9170	9190	9190	9170	1529
420	20230703	133500	294440400	9210	9210	9210	9210	0
421	20230703	133400	294440400	9210	9210	9210	9210	0
422	20230703	133300	294440400	9210	9210	9210	9210	1
423	20230703	133200	294431190	9190	9190	9190	9190	0
424	20230703	133100	294431190	9190	9230	9230	9190	517
425	20230703	133000	289670860	9250	9250	9250	9250	0
426	20230703	132900	289670860	9250	9250	9250	9250	1
427	20230703	132800	289661610	9230	9230	9230	9230	1
428	20230703	132700	289652380	9220	9220	9220	9220	0
429	20230703	132600	289652380	9220	9220	9220	9220	29
430	20230703	132500	289385000	9220	9220	9220	9220	0
431	20230703	132400	289385000	9220	9220	9220	9220	0
432	20230703	132300	289385000	9220	9220	9220	9220	30
433	20230703	132200	289108400	9220	9220	9220	9220	0
434	20230703	132100	289108400	9220	9220	9220	9220	0
435	20230703	132000	289108400	9220	9220	9220	9220	57
436	20230703	131900	288582860	9230	9230	9230	9230	1
437	20230703	131800	288573630	9230	9230	9230	9230	14
438	20230703	131700	288444410	9230	9230	9230	9230	0
439	20230703	131600	288444410	9230	9230	9230	9230	30
440	20230703	131500	288167510	9260	9260	9260	9260	0
441	20230703	131400	288167510	9260	9260	9260	9260	0
442	20230703	131300	288167510	9260	9260	9260	9260	0
443	20230703	131200	288167510	9260	9260	9260	9260	0
444	20230703	131100	288167510	9260	9260	9260	9260	244
445	20230703	131000	285908070	9220	9210	9220	9210	15
446	20230703	130900	285769910	9210	9210	9210	9210	15
447	20230703	130800	285631760	9220	9220	9220	9220	5
448	20230703	130700	285585660	9220	9220	9220	9220	10
449	20230703	130600	285493460	9230	9240	9240	9230	21
450	20230703	130500	285299530	9240	9240	9240	9240	0
451	20230703	130400	285299530	9240	9240	9240	9240	0
452	20230703	130300	285299530	9240	9240	9240	9240	10
453	20230703	130200	285207130	9270	9220	9270	9220	2
454	20230703	130100	285188640	9220	9200	9220	9200	59
455	20230703	130000	284645260	9200	9200	9200	9200	0
456	20230703	125900	284645260	9200	9230	9230	9200	1000
457	20230703	125800	275438250	9230	9230	9230	9220	139
458	20230703	125700	274156380	9230	9230	9230	9230	37
459	20230703	125600	273814870	9240	9240	9240	9240	1
460	20230703	125500	273805630	9290	9290	9290	9290	0
461	20230703	125400	273805630	9290	9290	9290	9290	0
462	20230703	125300	273805630	9290	9290	9290	9290	0
463	20230703	125200	273805630	9290	9290	9290	9290	0
464	20230703	125100	273805630	9290	9290	9290	9290	0
465	20230703	125000	273805630	9290	9290	9290	9290	0
466	20230703	124900	273805630	9290	9290	9290	9290	1
467	20230703	124800	273796340	9200	9200	9200	9200	10
468	20230703	124700	273704340	9210	9210	9210	9210	111
469	20230703	124600	272682030	9220	9210	9220	9210	29
470	20230703	124500	272414840	9220	9220	9220	9220	10
471	20230703	124400	272322640	9230	9230	9230	9230	1
472	20230703	124300	272313410	9200	9220	9220	9200	1457
473	20230703	124200	258886640	9210	9220	9220	9210	1000
474	20230703	124100	249668590	9230	9250	9250	9230	171
475	20230703	124000	248090080	9270	9270	9270	9270	0
476	20230703	123900	248090080	9270	9260	9270	9230	801
477	20230703	123800	240689570	9280	9280	9280	9280	1
478	20230703	123700	240680290	9260	9260	9260	9260	29
479	20230703	123600	240411750	9260	9260	9260	9260	10
480	20230703	123500	240319150	9260	9260	9260	9260	1
481	20230703	123400	240309890	9270	9270	9270	9270	1
482	20230703	123300	240300620	9260	9250	9260	9250	32
483	20230703	123200	240004610	9250	9250	9250	9250	20
484	20230703	123100	239819610	9260	9260	9260	9260	11
485	20230703	123000	239717750	9280	9280	9280	9280	0
486	20230703	122900	239717750	9280	9280	9280	9280	0
487	20230703	122800	239717750	9280	9280	9280	9260	6
488	20230703	122700	239662110	9270	9270	9270	9270	5
489	20230703	122600	239615760	9270	9260	9270	9260	49
490	20230703	122500	239162010	9260	9260	9260	9260	31
491	20230703	122400	238874950	9280	9270	9280	9260	32
492	20230703	122300	238578500	9280	9280	9280	9280	0
493	20230703	122200	238578500	9280	9280	9280	9280	0
494	20230703	122100	238578500	9280	9280	9280	9280	0
495	20230703	122000	238578500	9280	9280	9280	9280	0
496	20230703	121900	238578500	9280	9260	9280	9260	23
497	20230703	121800	238365500	9260	9260	9260	9260	38
498	20230703	121700	238013620	9280	9280	9280	9280	0
499	20230703	121600	238013620	9280	9270	9280	9270	118
500	20230703	121500	236919260	9290	9290	9290	9290	0
501	20230703	121400	236919260	9290	9280	9290	9280	2
502	20230703	121300	236900690	9270	9280	9280	9270	20
503	20230703	121200	236715280	9280	9280	9280	9280	10
504	20230703	121100	236622480	9290	9290	9290	9290	1
505	20230703	121000	236613190	9270	9270	9270	9270	20
506	20230703	120900	236427790	9280	9280	9280	9280	10
507	20230703	120800	236334990	9290	9290	9290	9290	0
508	20230703	120700	236334990	9290	9290	9290	9290	0
509	20230703	120600	236334990	9290	9290	9290	9290	0
510	20230703	120500	236334990	9290	9290	9290	9290	1
511	20230703	120400	236325700	9270	9270	9270	9270	30
512	20230703	120300	236047600	9270	9270	9270	9270	30
513	20230703	120200	235769500	9290	9290	9290	9290	1
514	20230703	120100	235760210	9280	9280	9280	9280	1
515	20230703	120000	235750930	9300	9300	9300	9300	0
516	20230703	115900	235750930	9300	9300	9300	9300	0
517	20230703	115800	235750930	9300	9300	9300	9300	1
518	20230703	115700	235741630	9280	9280	9280	9280	30
519	20230703	115600	235463230	9280	9280	9280	9280	0
520	20230703	115500	235463230	9280	9280	9280	9280	27
521	20230703	115400	235212670	9290	9290	9290	9290	3
522	20230703	115300	235184800	9300	9300	9300	9300	13
523	20230703	115200	235063900	9300	9290	9300	9290	50
524	20230703	115100	234599380	9290	9290	9290	9290	1
525	20230703	115000	234590090	9290	9280	9290	9280	32
526	20230703	114900	234293120	9280	9280	9280	9280	0
527	20230703	114800	234293120	9280	9280	9280	9280	0
528	20230703	114700	234293120	9280	9280	9280	9280	23
529	20230703	114600	234079680	9280	9280	9280	9280	30
530	20230703	114500	233801280	9280	9280	9280	9280	0
531	20230703	114400	233801280	9280	9280	9280	9280	0
532	20230703	114300	233801280	9280	9280	9280	9280	30
533	20230703	114200	233522880	9290	9290	9290	9290	0
534	20230703	114100	233522880	9290	9290	9290	9290	1
535	20230703	114000	233513590	9280	9280	9280	9280	0
536	20230703	113900	233513590	9280	9280	9280	9280	30
537	20230703	113800	233235190	9280	9280	9280	9280	0
538	20230703	113700	233235190	9280	9280	9280	9280	0
539	20230703	113600	233235190	9280	9280	9280	9280	0
540	20230703	113500	233235190	9280	9280	9280	9280	30
541	20230703	113400	232956790	9280	9280	9280	9280	0
542	20230703	113300	232956790	9280	9280	9280	9280	30
543	20230703	113200	232678390	9290	9290	9290	9290	0
544	20230703	113100	232678390	9290	9290	9290	9290	0
545	20230703	113000	232678390	9290	9290	9290	9290	0
546	20230703	112900	232678390	9290	9290	9290	9290	30
547	20230703	112800	232399690	9290	9290	9290	9290	1
548	20230703	112700	232390400	9280	9280	9280	9280	0
549	20230703	112600	232390400	9280	9280	9280	9280	0
550	20230703	112500	232390400	9280	9280	9280	9280	30
551	20230703	112400	232112000	9280	9280	9280	9280	0
552	20230703	112300	232112000	9280	9280	9280	9280	30
553	20230703	112200	231833600	9300	9300	9300	9300	0
554	20230703	112100	231833600	9300	9300	9300	9300	150
555	20230703	112000	230438600	9280	9280	9280	9280	0
556	20230703	111900	230438600	9280	9280	9280	9280	2
557	20230703	111800	230420040	9280	9280	9280	9280	0
558	20230703	111700	230420040	9280	9280	9280	9280	30
559	20230703	111600	230141640	9270	9270	9270	9270	0
560	20230703	111500	230141640	9270	9270	9270	9270	0
561	20230703	111400	230141640	9270	9270	9270	9270	35
562	20230703	111300	229817190	9270	9270	9270	9270	0
563	20230703	111200	229817190	9270	9270	9270	9270	1
564	20230703	111100	229807920	9280	9280	9280	9280	0
565	20230703	111000	229807920	9280	9280	9280	9280	30
566	20230703	110900	229529520	9280	9280	9280	9280	0
567	20230703	110800	229529520	9280	9280	9280	9280	1
568	20230703	110700	229520240	9280	9280	9280	9280	30
569	20230703	110600	229241840	9280	9280	9280	9280	1
570	20230703	110500	229232560	9280	9300	9300	9280	31
571	20230703	110400	228944510	9300	9300	9300	9300	0
572	20230703	110300	228944510	9300	9320	9330	9300	529
573	20230703	110200	224024050	9340	9340	9340	9340	35
574	20230703	110100	223697150	9340	9330	9340	9330	2
575	20230703	110000	223678480	9310	9310	9310	9310	80
576	20230703	105900	222933680	9310	9310	9310	9310	0
577	20230703	105800	222933680	9310	9310	9310	9310	10
578	20230703	105700	222840580	9310	9310	9310	9310	0
579	20230703	105600	222840580	9310	9310	9310	9310	30
580	20230703	105500	222561280	9310	9310	9310	9310	0
581	20230703	105400	222561280	9310	9310	9310	9310	0
582	20230703	105300	222561280	9310	9330	9330	9310	41
583	20230703	105200	222178950	9330	9320	9330	9320	1574
584	20230703	105100	207509080	9300	9300	9300	9300	0
585	20230703	105000	207509080	9300	9290	9300	9290	2100
586	20230703	104900	187989250	9250	9250	9250	9250	31
587	20230703	104800	187702500	9250	9250	9250	9250	0
588	20230703	104700	187702500	9250	9250	9250	9250	27
589	20230703	104600	187452750	9240	9290	9290	9240	110
590	20230703	104500	186431150	9290	9290	9290	9290	35
591	20230703	104400	186106000	9290	9300	9300	9290	226
592	20230703	104300	184006450	9300	9300	9300	9300	0
593	20230703	104200	184006450	9300	9290	9300	9290	632
594	20230703	104100	178134250	9290	9290	9290	9290	0
595	20230703	104000	178134250	9290	9290	9290	9290	23
596	20230703	103900	177920580	9300	9270	9300	9270	829
597	20230703	103800	170221040	9230	9230	9230	9230	529
598	20230703	103700	165338370	9220	9220	9220	9220	0
599	20230703	103600	165338370	9220	9220	9220	9220	0
600	20230703	103500	165338370	9220	9230	9230	9220	30
601	20230703	103400	165061700	9220	9220	9220	9220	0
602	20230703	103300	165061700	9220	9220	9220	9220	0
603	20230703	103200	165061700	9220	9220	9220	9220	0
604	20230703	103100	165061700	9220	9220	9220	9220	30
605	20230703	103000	164785100	9220	9220	9220	9220	0
606	20230703	102900	164785100	9220	9220	9220	9220	0
607	20230703	102800	164785100	9220	9220	9220	9220	29
608	20230703	102700	164517720	9220	9220	9220	9220	0
609	20230703	102600	164517720	9220	9220	9220	9220	40
610	20230703	102500	164148920	9220	9220	9220	9220	501
611	20230703	102400	159529700	9220	9220	9220	9220	328
612	20230703	102300	156505540	9220	9220	9220	9220	5
613	20230703	102200	156459440	9220	9220	9220	9220	100
614	20230703	102100	155537440	9220	9220	9220	9220	0
615	20230703	102000	155537440	9220	9230	9230	9220	680
616	20230703	101900	149267340	9220	9220	9220	9220	0
617	20230703	101800	149267340	9220	9220	9220	9220	0
618	20230703	101700	149267340	9220	9220	9220	9220	29
619	20230703	101600	148999960	9220	9230	9290	9220	1943
620	20230703	101500	130993830	9220	9240	9240	9220	3120
621	20230703	101400	102196550	9240	9240	9240	9240	0
622	20230703	101300	102196550	9240	9240	9240	9240	30
623	20230703	101200	101919350	9240	9240	9240	9240	17
624	20230703	101100	101762270	9230	9230	9230	9230	0
625	20230703	101000	101762270	9230	9230	9230	9230	1282
626	20230703	100900	89929410	9240	9240	9240	9240	247
627	20230703	100800	87647130	9240	9240	9240	9240	0
628	20230703	100700	87647130	9240	9240	9240	9240	3
629	20230703	100600	87619410	9250	9250	9250	9250	51
630	20230703	100500	87147660	9230	9230	9230	9230	1
631	20230703	100400	87138430	9230	9230	9230	9230	0
632	20230703	100300	87138430	9230	9230	9230	9230	29
633	20230703	100200	86870760	9230	9230	9230	9230	22
634	20230703	100100	86667700	9230	9230	9230	9230	0
635	20230703	100000	86667700	9230	9230	9230	9230	0
636	20230703	095900	86667700	9230	9230	9230	9230	30
637	20230703	095800	86390800	9230	9230	9230	9230	0
638	20230703	095700	86390800	9230	9230	9230	9230	0
639	20230703	095600	86390800	9230	9230	9230	9230	0
640	20230703	095500	86390800	9230	9230	9230	9230	30
641	20230703	095400	86113900	9220	9220	9220	9220	0
642	20230703	095300	86113900	9220	9220	9220	9220	0
643	20230703	095200	86113900	9220	9230	9230	9220	30
644	20230703	095100	85837100	9220	9220	9220	9220	0
645	20230703	095000	85837100	9220	9220	9220	9220	0
646	20230703	094900	85837100	9220	9220	9220	9220	1
647	20230703	094800	85827880	9220	9230	9230	9220	40
648	20230703	094700	85459010	9230	9230	9230	9230	0
649	20230703	094600	85459010	9230	9230	9230	9230	350
650	20230703	094500	82228510	9220	9250	9250	9220	829
651	20230703	094400	74566720	9260	9260	9260	9260	0
652	20230703	094300	74566720	9260	9260	9260	9260	30
653	20230703	094200	74288920	9260	9260	9260	9260	29
654	20230703	094100	74020380	9280	9280	9280	9280	0
655	20230703	094000	74020380	9280	9280	9280	9280	1
656	20230703	093900	74011100	9300	9300	9300	9300	0
657	20230703	093800	74011100	9300	9300	9300	9300	0
658	20230703	093700	74011100	9300	9250	9300	9250	1700
659	20230703	093600	58228130	9240	9240	9240	9240	100
660	20230703	093500	57304130	9250	9250	9250	9250	85
661	20230703	093400	56517880	9260	9260	9260	9260	61
662	20230703	093300	55953020	9260	9270	9270	9260	29
663	20230703	093200	55684430	9280	9280	9280	9280	1
664	20230703	093100	55675150	9290	9290	9290	9290	0
665	20230703	093000	55675150	9290	9290	9290	9290	0
666	20230703	092900	55675150	9290	9290	9290	9290	0
667	20230703	092800	55675150	9290	9290	9290	9290	0
668	20230703	092700	55675150	9290	9280	9290	9280	294
669	20230703	092600	52946140	9280	9280	9280	9280	18
670	20230703	092500	52779100	9280	9280	9280	9280	0
671	20230703	092400	52779100	9280	9280	9280	9280	30
672	20230703	092300	52500700	9280	9280	9280	9280	194
673	20230703	092200	50700380	9280	9260	9280	9260	196
674	20230703	092100	48882100	9280	9280	9280	9280	0
675	20230703	092000	48882100	9280	9280	9280	9280	0
676	20230703	091900	48882100	9280	9280	9280	9280	420
677	20230703	091800	44984500	9280	9280	9280	9280	0
678	20230703	091700	44984500	9280	9280	9280	9280	18
679	20230703	091600	44817460	9280	9250	9280	9250	462
680	20230703	091500	40538500	9250	9260	9260	9250	180
681	20230703	091400	38873390	9250	9250	9250	9250	100
682	20230703	091300	37948390	9250	9250	9250	9250	330
683	20230703	091200	34895890	9250	9260	9260	9250	5
684	20230703	091100	34849630	9250	9260	9260	9250	200
685	20230703	091000	32999530	9290	9290	9290	9290	10
686	20230703	090900	32906630	9290	9360	9360	9290	102
687	20230703	090800	31958350	9370	9370	9370	9370	0
688	20230703	090700	31958350	9370	9340	9370	9340	1600
689	20230703	090600	16992450	9360	9250	9360	9230	36
690	20230703	090500	16658930	9230	9230	9230	9230	0
691	20230703	090400	16658930	9230	9230	9230	9230	10
692	20230703	090300	16566630	9230	9230	9230	9230	30
693	20230703	090200	16289730	9370	9360	9370	9360	35
694	20230703	090100	15961910	9390	9360	9390	9360	646
695	20230703	090000	9899500	9390	9200	9390	9200	1075