KissMeData/372800/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204200	176837410	9520	9520	9520	9520	233
3	20230703	204100	176837410	9520	9520	9520	9520	0
4	20230703	204000	176837410	9520	9520	9520	9520	0
5	20230703	203900	176837410	9520	9520	9520	9520	0
6	20230703	203800	176837410	9520	9520	9520	9520	0
7	20230703	203700	176837410	9520	9520	9520	9520	0
8	20230703	203600	176837410	9520	9520	9520	9520	0
9	20230703	203500	176837410	9520	9520	9520	9520	0
10	20230703	203400	176837410	9520	9520	9520	9520	0
11	20230703	203300	176837410	9520	9520	9520	9520	0
12	20230703	203200	176837410	9520	9520	9520	9520	0
13	20230703	203100	176837410	9520	9520	9520	9520	0
14	20230703	203000	176837410	9520	9520	9520	9520	0
15	20230703	202900	176837410	9520	9520	9520	9520	0
16	20230703	202800	176837410	9520	9520	9520	9520	0
17	20230703	202700	176837410	9520	9520	9520	9520	0
18	20230703	202600	176837410	9520	9520	9520	9520	0
19	20230703	202500	176837410	9520	9520	9520	9520	0
20	20230703	202400	176837410	9520	9520	9520	9520	0
21	20230703	202300	176837410	9520	9520	9520	9520	0
22	20230703	202200	176837410	9520	9520	9520	9520	0
23	20230703	202100	176837410	9520	9520	9520	9520	0
24	20230703	202000	176837410	9520	9520	9520	9520	0
25	20230703	201900	176837410	9520	9520	9520	9520	0
26	20230703	201800	176837410	9520	9520	9520	9520	0
27	20230703	201700	176837410	9520	9520	9520	9520	0
28	20230703	201600	176837410	9520	9520	9520	9520	0
29	20230703	201500	176837410	9520	9520	9520	9520	0
30	20230703	201400	176837410	9520	9520	9520	9520	0
31	20230703	201300	176837410	9520	9520	9520	9520	0
32	20230703	201200	176837410	9520	9520	9520	9520	233
33	20230703	201100	176837410	9520	9520	9520	9520	0
34	20230703	201000	176837410	9520	9520	9520	9520	0
35	20230703	200900	176837410	9520	9520	9520	9520	0
36	20230703	200800	176837410	9520	9520	9520	9520	0
37	20230703	200700	176837410	9520	9520	9520	9520	0
38	20230703	200600	176837410	9520	9520	9520	9520	0
39	20230703	200500	176837410	9520	9520	9520	9520	0
40	20230703	200400	176837410	9520	9520	9520	9520	0
41	20230703	200300	176837410	9520	9520	9520	9520	0
42	20230703	200200	176837410	9520	9520	9520	9520	0
43	20230703	200100	176837410	9520	9520	9520	9520	0
44	20230703	200000	176837410	9520	9520	9520	9520	0
45	20230703	195900	176837410	9520	9520	9520	9520	0
46	20230703	195800	176837410	9520	9520	9520	9520	0
47	20230703	195700	176837410	9520	9520	9520	9520	0
48	20230703	195600	176837410	9520	9520	9520	9520	0
49	20230703	195500	176837410	9520	9520	9520	9520	0
50	20230703	195400	176837410	9520	9520	9520	9520	0
51	20230703	195300	176837410	9520	9520	9520	9520	0
52	20230703	195200	176837410	9520	9520	9520	9520	0
53	20230703	195100	176837410	9520	9520	9520	9520	0
54	20230703	195000	176837410	9520	9520	9520	9520	0
55	20230703	194900	176837410	9520	9520	9520	9520	0
56	20230703	194800	176837410	9520	9520	9520	9520	0
57	20230703	194700	176837410	9520	9520	9520	9520	0
58	20230703	194600	176837410	9520	9520	9520	9520	0
59	20230703	194500	176837410	9520	9520	9520	9520	0
60	20230703	194400	176837410	9520	9520	9520	9520	0
61	20230703	194300	176837410	9520	9520	9520	9520	0
62	20230703	194200	176837410	9520	9520	9520	9520	233
63	20230703	194100	176837410	9520	9520	9520	9520	0
64	20230703	194000	176837410	9520	9520	9520	9520	0
65	20230703	193900	176837410	9520	9520	9520	9520	0
66	20230703	193800	176837410	9520	9520	9520	9520	0
67	20230703	193700	176837410	9520	9520	9520	9520	0
68	20230703	193600	176837410	9520	9520	9520	9520	0
69	20230703	193500	176837410	9520	9520	9520	9520	0
70	20230703	193400	176837410	9520	9520	9520	9520	0
71	20230703	193300	176837410	9520	9520	9520	9520	0
72	20230703	193200	176837410	9520	9520	9520	9520	0
73	20230703	193100	176837410	9520	9520	9520	9520	0
74	20230703	193000	176837410	9520	9520	9520	9520	0
75	20230703	192900	176837410	9520	9520	9520	9520	0
76	20230703	192800	176837410	9520	9520	9520	9520	0
77	20230703	192700	176837410	9520	9520	9520	9520	0
78	20230703	192600	176837410	9520	9520	9520	9520	0
79	20230703	192500	176837410	9520	9520	9520	9520	0
80	20230703	192400	176837410	9520	9520	9520	9520	0
81	20230703	192300	176837410	9520	9520	9520	9520	0
82	20230703	192200	176837410	9520	9520	9520	9520	0
83	20230703	192100	176837410	9520	9520	9520	9520	0
84	20230703	192000	176837410	9520	9520	9520	9520	0
85	20230703	191900	176837410	9520	9520	9520	9520	0
86	20230703	191800	176837410	9520	9520	9520	9520	0
87	20230703	191700	176837410	9520	9520	9520	9520	0
88	20230703	191600	176837410	9520	9520	9520	9520	0
89	20230703	191500	176837410	9520	9520	9520	9520	0
90	20230703	191400	176837410	9520	9520	9520	9520	0
91	20230703	191300	176837410	9520	9520	9520	9520	0
92	20230703	191200	176837410	9520	9520	9520	9520	233
93	20230703	191100	176837410	9520	9520	9520	9520	0
94	20230703	191000	176837410	9520	9520	9520	9520	0
95	20230703	190900	176837410	9520	9520	9520	9520	0
96	20230703	190800	176837410	9520	9520	9520	9520	0
97	20230703	190700	176837410	9520	9520	9520	9520	0
98	20230703	190600	176837410	9520	9520	9520	9520	0
99	20230703	190500	176837410	9520	9520	9520	9520	0
100	20230703	190400	176837410	9520	9520	9520	9520	0
101	20230703	190300	176837410	9520	9520	9520	9520	0
102	20230703	190200	176837410	9520	9520	9520	9520	0
103	20230703	190100	176837410	9520	9520	9520	9520	0
104	20230703	190000	176837410	9520	9520	9520	9520	0
105	20230703	185900	176837410	9520	9520	9520	9520	0
106	20230703	185800	176837410	9520	9520	9520	9520	0
107	20230703	185700	176837410	9520	9520	9520	9520	0
108	20230703	185600	176837410	9520	9520	9520	9520	0
109	20230703	185500	176837410	9520	9520	9520	9520	0
110	20230703	185400	176837410	9520	9520	9520	9520	0
111	20230703	185300	176837410	9520	9520	9520	9520	0
112	20230703	185200	176837410	9520	9520	9520	9520	0
113	20230703	185100	176837410	9520	9520	9520	9520	0
114	20230703	185000	176837410	9520	9520	9520	9520	0
115	20230703	184900	176837410	9520	9520	9520	9520	0
116	20230703	184800	176837410	9520	9520	9520	9520	0
117	20230703	184700	176837410	9520	9520	9520	9520	0
118	20230703	184600	176837410	9520	9520	9520	9520	0
119	20230703	184500	176837410	9520	9520	9520	9520	0
120	20230703	184400	176837410	9520	9520	9520	9520	0
121	20230703	184300	176837410	9520	9520	9520	9520	0
122	20230703	184200	176837410	9520	9520	9520	9520	233
123	20230703	184100	176837410	9520	9520	9520	9520	0
124	20230703	184000	176837410	9520	9520	9520	9520	0
125	20230703	183900	176837410	9520	9520	9520	9520	0
126	20230703	183800	176837410	9520	9520	9520	9520	0
127	20230703	183700	176837410	9520	9520	9520	9520	0
128	20230703	183600	176837410	9520	9520	9520	9520	0
129	20230703	183500	176837410	9520	9520	9520	9520	0
130	20230703	183400	176837410	9520	9520	9520	9520	0
131	20230703	183300	176837410	9520	9520	9520	9520	0
132	20230703	183200	176837410	9520	9520	9520	9520	0
133	20230703	183100	176837410	9520	9520	9520	9520	0
134	20230703	183000	176837410	9520	9520	9520	9520	0
135	20230703	182900	176837410	9520	9520	9520	9520	0
136	20230703	182800	176837410	9520	9520	9520	9520	0
137	20230703	182700	176837410	9520	9520	9520	9520	0
138	20230703	182600	176837410	9520	9520	9520	9520	0
139	20230703	182500	176837410	9520	9520	9520	9520	0
140	20230703	182400	176837410	9520	9520	9520	9520	0
141	20230703	182300	176837410	9520	9520	9520	9520	0
142	20230703	182200	176837410	9520	9520	9520	9520	0
143	20230703	182100	176837410	9520	9520	9520	9520	0
144	20230703	182000	176837410	9520	9520	9520	9520	0
145	20230703	181900	176837410	9520	9520	9520	9520	0
146	20230703	181800	176837410	9520	9520	9520	9520	0
147	20230703	181700	176837410	9520	9520	9520	9520	0
148	20230703	181600	176837410	9520	9520	9520	9520	0
149	20230703	181500	176837410	9520	9520	9520	9520	0
150	20230703	181400	176837410	9520	9520	9520	9520	0
151	20230703	181300	176837410	9520	9520	9520	9520	0
152	20230703	181200	176837410	9520	9520	9520	9520	233
153	20230703	181100	176837410	9520	9520	9520	9520	0
154	20230703	181000	176837410	9520	9520	9520	9520	0
155	20230703	180900	176837410	9520	9520	9520	9520	0
156	20230703	180800	176837410	9520	9520	9520	9520	0
157	20230703	180700	176837410	9520	9520	9520	9520	0
158	20230703	180600	176837410	9520	9520	9520	9520	0
159	20230703	180500	176837410	9520	9520	9520	9520	0
160	20230703	180400	176837410	9520	9520	9520	9520	0
161	20230703	180300	176837410	9520	9520	9520	9520	0
162	20230703	180200	176837410	9520	9520	9520	9520	0
163	20230703	180100	176837410	9520	9520	9520	9520	0
164	20230703	180000	176837410	9520	9520	9520	9520	0
165	20230703	175900	176837410	9520	9520	9520	9520	0
166	20230703	175800	176837410	9520	9520	9520	9520	0
167	20230703	175700	176837410	9520	9520	9520	9520	0
168	20230703	175600	176837410	9520	9520	9520	9520	0
169	20230703	175500	176837410	9520	9520	9520	9520	0
170	20230703	175400	176837410	9520	9520	9520	9520	0
171	20230703	175300	176837410	9520	9520	9520	9520	0
172	20230703	175200	176837410	9520	9520	9520	9520	0
173	20230703	175100	176837410	9520	9520	9520	9520	0
174	20230703	175000	176837410	9520	9520	9520	9520	0
175	20230703	174900	176837410	9520	9520	9520	9520	0
176	20230703	174800	176837410	9520	9520	9520	9520	0
177	20230703	174700	176837410	9520	9520	9520	9520	0
178	20230703	174600	176837410	9520	9520	9520	9520	0
179	20230703	174500	176837410	9520	9520	9520	9520	0
180	20230703	174400	176837410	9520	9520	9520	9520	0
181	20230703	174300	176837410	9520	9520	9520	9520	0
182	20230703	174200	176837410	9520	9520	9520	9520	233
183	20230703	174100	176837410	9520	9520	9520	9520	0
184	20230703	174000	176837410	9520	9520	9520	9520	0
185	20230703	173900	176837410	9520	9520	9520	9520	0
186	20230703	173800	176837410	9520	9520	9520	9520	0
187	20230703	173700	176837410	9520	9520	9520	9520	0
188	20230703	173600	176837410	9520	9520	9520	9520	0
189	20230703	173500	176837410	9520	9520	9520	9520	0
190	20230703	173400	176837410	9520	9520	9520	9520	0
191	20230703	173300	176837410	9520	9520	9520	9520	0
192	20230703	173200	176837410	9520	9520	9520	9520	0
193	20230703	173100	176837410	9520	9520	9520	9520	0
194	20230703	173000	176837410	9520	9520	9520	9520	0
195	20230703	172900	176837410	9520	9520	9520	9520	0
196	20230703	172800	176837410	9520	9520	9520	9520	0
197	20230703	172700	176837410	9520	9520	9520	9520	0
198	20230703	172600	176837410	9520	9520	9520	9520	0
199	20230703	172500	176837410	9520	9520	9520	9520	0
200	20230703	172400	176837410	9520	9520	9520	9520	0
201	20230703	172300	176837410	9520	9520	9520	9520	0
202	20230703	172200	176837410	9520	9520	9520	9520	0
203	20230703	172100	176837410	9520	9520	9520	9520	0
204	20230703	172000	176837410	9520	9520	9520	9520	0
205	20230703	171900	176837410	9520	9520	9520	9520	0
206	20230703	171800	176837410	9520	9520	9520	9520	0
207	20230703	171700	176837410	9520	9520	9520	9520	0
208	20230703	171600	176837410	9520	9520	9520	9520	0
209	20230703	171500	176837410	9520	9520	9520	9520	0
210	20230703	171400	176837410	9520	9520	9520	9520	0
211	20230703	171300	176837410	9520	9520	9520	9520	0
212	20230703	171200	176837410	9520	9520	9520	9520	233
213	20230703	171100	176837410	9520	9520	9520	9520	0
214	20230703	171000	176837410	9520	9520	9520	9520	0
215	20230703	170900	176837410	9520	9520	9520	9520	0
216	20230703	170800	176837410	9520	9520	9520	9520	0
217	20230703	170700	176837410	9520	9520	9520	9520	0
218	20230703	170600	176837410	9520	9520	9520	9520	0
219	20230703	170500	176837410	9520	9520	9520	9520	0
220	20230703	170400	176837410	9520	9520	9520	9520	0
221	20230703	170300	176837410	9520	9520	9520	9520	0
222	20230703	170200	176837410	9520	9520	9520	9520	0
223	20230703	170100	176837410	9520	9520	9520	9520	0
224	20230703	170000	176837410	9520	9520	9520	9520	0
225	20230703	165900	176837410	9520	9520	9520	9520	0
226	20230703	165800	176837410	9520	9520	9520	9520	0
227	20230703	165700	176837410	9520	9520	9520	9520	0
228	20230703	165600	176837410	9520	9520	9520	9520	0
229	20230703	165500	176837410	9520	9520	9520	9520	0
230	20230703	165400	176837410	9520	9520	9520	9520	0
231	20230703	165300	176837410	9520	9520	9520	9520	0
232	20230703	165200	176837410	9520	9520	9520	9520	0
233	20230703	165100	176837410	9520	9520	9520	9520	0
234	20230703	165000	176837410	9520	9520	9520	9520	0
235	20230703	164900	176837410	9520	9520	9520	9520	0
236	20230703	164800	176837410	9520	9520	9520	9520	0
237	20230703	164700	176837410	9520	9520	9520	9520	0
238	20230703	164600	176837410	9520	9520	9520	9520	0
239	20230703	164500	176837410	9520	9520	9520	9520	0
240	20230703	164400	176837410	9520	9520	9520	9520	0
241	20230703	164300	176837410	9520	9520	9520	9520	0
242	20230703	164200	176837410	9520	9520	9520	9520	233
243	20230703	164100	176837410	9520	9520	9520	9520	0
244	20230703	164000	176837410	9520	9520	9520	9520	0
245	20230703	163900	176837410	9520	9520	9520	9520	0
246	20230703	163800	176837410	9520	9520	9520	9520	0
247	20230703	163700	176837410	9520	9520	9520	9520	0
248	20230703	163600	176837410	9520	9520	9520	9520	0
249	20230703	163500	176837410	9520	9520	9520	9520	0
250	20230703	163400	176837410	9520	9520	9520	9520	0
251	20230703	163300	176837410	9520	9520	9520	9520	0
252	20230703	163200	176837410	9520	9520	9520	9520	0
253	20230703	163100	176837410	9520	9520	9520	9520	0
254	20230703	163000	176837410	9520	9520	9520	9520	0
255	20230703	162900	176837410	9520	9520	9520	9520	0
256	20230703	162800	176837410	9520	9520	9520	9520	0
257	20230703	162700	176837410	9520	9520	9520	9520	0
258	20230703	162600	176837410	9520	9520	9520	9520	0
259	20230703	162500	176837410	9520	9520	9520	9520	0
260	20230703	162400	176837410	9520	9520	9520	9520	0
261	20230703	162300	176837410	9520	9520	9520	9520	0
262	20230703	162200	176837410	9520	9520	9520	9520	0
263	20230703	162100	176837410	9520	9520	9520	9520	0
264	20230703	162000	176837410	9520	9520	9520	9520	0
265	20230703	161900	176837410	9520	9520	9520	9520	0
266	20230703	161800	176837410	9520	9520	9520	9520	0
267	20230703	161700	176837410	9520	9520	9520	9520	0
268	20230703	161600	176837410	9520	9520	9520	9520	0
269	20230703	161500	176837410	9520	9520	9520	9520	0
270	20230703	161400	176837410	9520	9520	9520	9520	0
271	20230703	161300	176837410	9520	9520	9520	9520	0
272	20230703	161200	176837410	9520	9520	9520	9520	233
273	20230703	161100	176837410	9520	9520	9520	9520	0
274	20230703	161000	176837410	9520	9520	9520	9520	0
275	20230703	160900	176837410	9520	9520	9520	9520	0
276	20230703	160800	176837410	9520	9520	9520	9520	0
277	20230703	160700	176837410	9520	9520	9520	9520	0
278	20230703	160600	176837410	9520	9520	9520	9520	0
279	20230703	160500	176837410	9520	9520	9520	9520	0
280	20230703	160400	176837410	9520	9520	9520	9520	0
281	20230703	160300	176837410	9520	9520	9520	9520	0
282	20230703	160200	176837410	9520	9520	9520	9520	0
283	20230703	160100	176837410	9520	9520	9520	9520	0
284	20230703	160000	176837410	9520	9520	9520	9520	0
285	20230703	155900	176837410	9520	9520	9520	9520	0
286	20230703	155800	176837410	9520	9520	9520	9520	0
287	20230703	155700	176837410	9520	9520	9520	9520	0
288	20230703	155600	176837410	9520	9520	9520	9520	0
289	20230703	155500	176837410	9520	9520	9520	9520	0
290	20230703	155400	176837410	9520	9520	9520	9520	0
291	20230703	155300	176837410	9520	9520	9520	9520	0
292	20230703	155200	176837410	9520	9520	9520	9520	0
293	20230703	155100	176837410	9520	9520	9520	9520	0
294	20230703	155000	176837410	9520	9520	9520	9520	0
295	20230703	154900	176837410	9520	9520	9520	9520	0
296	20230703	154800	176837410	9520	9520	9520	9520	0
297	20230703	154700	176837410	9520	9520	9520	9520	0
298	20230703	154600	176837410	9520	9520	9520	9520	0
299	20230703	154500	176837410	9520	9520	9520	9520	0
300	20230703	154400	176837410	9520	9520	9520	9520	0
301	20230703	154300	176837410	9520	9520	9520	9520	0
302	20230703	154200	176837410	9520	9520	9520	9520	233
303	20230703	154100	176837410	9520	9520	9520	9520	0
304	20230703	154000	176837410	9520	9520	9520	9520	0
305	20230703	153900	176837410	9520	9520	9520	9520	0
306	20230703	153800	176837410	9520	9520	9520	9520	0
307	20230703	153700	176837410	9520	9520	9520	9520	0
308	20230703	153600	176837410	9520	9520	9520	9520	0
309	20230703	153500	176837410	9520	9520	9520	9520	0
310	20230703	153400	176837410	9520	9520	9520	9520	0
311	20230703	153300	176837410	9520	9520	9520	9520	0
312	20230703	153200	176837410	9520	9520	9520	9520	0
313	20230703	153100	176837410	9520	9520	9520	9520	0
314	20230703	153000	176837410	9520	9520	9520	9520	233
315	20230703	152900	174619250	9560	9560	9560	9560	0
316	20230703	152800	174619250	9560	9560	9560	9560	0
317	20230703	152700	174619250	9560	9560	9560	9560	0
318	20230703	152600	174619250	9560	9560	9560	9560	0
319	20230703	152500	174619250	9560	9560	9560	9560	0
320	20230703	152400	174619250	9560	9560	9560	9560	0
321	20230703	152300	174619250	9560	9560	9560	9560	0
322	20230703	152200	174619250	9560	9560	9560	9560	0
323	20230703	152100	174619250	9560	9560	9560	9560	0
324	20230703	152000	174619250	9560	9560	9560	9560	0
325	20230703	151900	174619250	9560	9570	9570	9560	199
326	20230703	151800	172715820	9570	9580	9580	9570	18
327	20230703	151700	172543530	9590	9590	9590	9590	0
328	20230703	151600	172543530	9590	9580	9590	9570	25
329	20230703	151500	172304170	9580	9580	9580	9580	0
330	20230703	151400	172304170	9580	9580	9580	9580	149
331	20230703	151300	170876750	9580	9580	9580	9580	0
332	20230703	151200	170876750	9580	9580	9580	9580	1
333	20230703	151100	170867170	9570	9570	9570	9570	21
334	20230703	151000	170666200	9560	9560	9560	9560	0
335	20230703	150900	170666200	9560	9560	9560	9560	4
336	20230703	150800	170627960	9560	9560	9560	9560	3
337	20230703	150700	170599280	9550	9550	9550	9550	0
338	20230703	150600	170599280	9550	9550	9550	9550	3
339	20230703	150500	170570630	9540	9540	9540	9540	0
340	20230703	150400	170570630	9540	9540	9540	9540	0
341	20230703	150300	170570630	9540	9540	9540	9540	633
342	20230703	150200	164531810	9530	9530	9530	9530	0
343	20230703	150100	164531810	9530	9530	9530	9530	0
344	20230703	150000	164531810	9530	9530	9530	9530	0
345	20230703	145900	164531810	9530	9530	9530	9530	2
346	20230703	145800	164512750	9530	9530	9530	9530	3
347	20230703	145700	164484160	9510	9510	9510	9510	0
348	20230703	145600	164484160	9510	9510	9510	9510	0
349	20230703	145500	164484160	9510	9510	9510	9510	87
350	20230703	145400	163656790	9510	9510	9510	9510	0
351	20230703	145300	163656790	9510	9510	9510	9510	0
352	20230703	145200	163656790	9510	9510	9510	9510	0
353	20230703	145100	163656790	9510	9510	9510	9510	0
354	20230703	145000	163656790	9510	9510	9510	9510	0
355	20230703	144900	163656790	9510	9500	9510	9500	94
356	20230703	144800	162763640	9510	9500	9510	9500	6
357	20230703	144700	162706590	9470	9470	9470	9470	0
358	20230703	144600	162706590	9470	9470	9470	9470	0
359	20230703	144500	162706590	9470	9470	9470	9470	0
360	20230703	144400	162706590	9470	9470	9470	9470	0
361	20230703	144300	162706590	9470	9470	9470	9470	0
362	20230703	144200	162706590	9470	9470	9470	9470	0
363	20230703	144100	162706590	9470	9470	9470	9470	0
364	20230703	144000	162706590	9470	9480	9480	9470	10
365	20230703	143900	162611860	9480	9480	9480	9480	33
366	20230703	143800	162299020	9480	9490	9490	9480	50
367	20230703	143700	161825000	9480	9480	9480	9480	0
368	20230703	143600	161825000	9480	9480	9480	9480	0
369	20230703	143500	161825000	9480	9480	9480	9480	0
370	20230703	143400	161825000	9480	9480	9480	9480	0
371	20230703	143300	161825000	9480	9480	9480	9480	0
372	20230703	143200	161825000	9480	9480	9480	9480	0
373	20230703	143100	161825000	9480	9480	9480	9480	0
374	20230703	143000	161825000	9480	9480	9480	9480	0
375	20230703	142900	161825000	9480	9480	9480	9480	0
376	20230703	142800	161825000	9480	9480	9480	9480	0
377	20230703	142700	161825000	9480	9480	9480	9480	14
378	20230703	142600	161692280	9480	9480	9480	9480	3
379	20230703	142500	161663840	9480	9480	9480	9480	0
380	20230703	142400	161663840	9480	9480	9480	9480	0
381	20230703	142300	161663840	9480	9480	9480	9480	0
382	20230703	142200	161663840	9480	9480	9480	9480	0
383	20230703	142100	161663840	9480	9480	9480	9480	0
384	20230703	142000	161663840	9480	9480	9480	9480	0
385	20230703	141900	161663840	9480	9480	9480	9480	0
386	20230703	141800	161663840	9480	9480	9480	9480	250
387	20230703	141700	159293840	9480	9480	9480	9480	0
388	20230703	141600	159293840	9480	9480	9480	9480	0
389	20230703	141500	159293840	9480	9480	9480	9480	0
390	20230703	141400	159293840	9480	9480	9480	9480	0
391	20230703	141300	159293840	9480	9480	9480	9480	0
392	20230703	141200	159293840	9480	9480	9480	9480	0
393	20230703	141100	159293840	9480	9480	9480	9480	0
394	20230703	141000	159293840	9480	9480	9480	9480	0
395	20230703	140900	159293840	9480	9510	9510	9480	61
396	20230703	140800	158715440	9500	9530	9530	9500	77
397	20230703	140700	157983910	9570	9570	9570	9570	0
398	20230703	140600	157983910	9570	9570	9570	9570	0
399	20230703	140500	157983910	9570	9570	9570	9570	0
400	20230703	140400	157983910	9570	9570	9570	9570	1
401	20230703	140300	157974340	9530	9530	9530	9530	0
402	20230703	140200	157974340	9530	9530	9530	9530	0
403	20230703	140100	157974340	9530	9530	9530	9530	0
404	20230703	140000	157974340	9530	9530	9530	9530	1
405	20230703	135900	157964810	9510	9550	9550	9500	850
406	20230703	135800	149872300	9540	9540	9540	9540	0
407	20230703	135700	149872300	9540	9540	9540	9540	0
408	20230703	135600	149872300	9540	9540	9540	9540	0
409	20230703	135500	149872300	9540	9540	9540	9540	0
410	20230703	135400	149872300	9540	9540	9540	9540	0
411	20230703	135300	149872300	9540	9540	9540	9540	0
412	20230703	135200	149872300	9540	9540	9540	9540	0
413	20230703	135100	149872300	9540	9540	9540	9540	0
414	20230703	135000	149872300	9540	9540	9540	9540	0
415	20230703	134900	149872300	9540	9540	9540	9540	0
416	20230703	134800	149872300	9540	9570	9570	9540	298
417	20230703	134700	147027240	9560	9560	9560	9560	0
418	20230703	134600	147027240	9560	9560	9560	9560	0
419	20230703	134500	147027240	9560	9570	9570	9560	8
420	20230703	134400	146950740	9560	9560	9560	9560	1
421	20230703	134300	146941180	9550	9640	9640	9540	1000
422	20230703	134200	137387390	9640	9640	9640	9640	1
423	20230703	134100	137377750	9640	9640	9640	9640	0
424	20230703	134000	137377750	9640	9640	9640	9640	0
425	20230703	133900	137377750	9640	9640	9640	9640	3
426	20230703	133800	137348830	9640	9640	9640	9640	0
427	20230703	133700	137348830	9640	9640	9640	9640	0
428	20230703	133600	137348830	9640	9640	9640	9640	3
429	20230703	133500	137319910	9640	9640	9640	9640	0
430	20230703	133400	137319910	9640	9680	9680	9560	373
431	20230703	133300	133747250	9680	9680	9680	9680	1
432	20230703	133200	133737570	9680	9680	9680	9680	1
433	20230703	133100	133727890	9690	9690	9690	9690	0
434	20230703	133000	133727890	9690	9690	9690	9690	1
435	20230703	132900	133718200	9700	9700	9700	9700	0
436	20230703	132800	133718200	9700	9700	9700	9700	0
437	20230703	132700	133718200	9700	9700	9700	9700	0
438	20230703	132600	133718200	9700	9680	9700	9680	50
439	20230703	132500	133233610	9690	9660	9690	9660	240
440	20230703	132400	130912740	9660	9660	9660	9660	0
441	20230703	132300	130912740	9660	9660	9660	9660	0
442	20230703	132200	130912740	9660	9660	9660	9660	0
443	20230703	132100	130912740	9660	9660	9660	9660	0
444	20230703	132000	130912740	9660	9660	9660	9660	0
445	20230703	131900	130912740	9660	9660	9660	9660	0
446	20230703	131800	130912740	9660	9660	9660	9660	0
447	20230703	131700	130912740	9660	9660	9660	9660	0
448	20230703	131600	130912740	9660	9660	9660	9660	0
449	20230703	131500	130912740	9660	9660	9660	9660	0
450	20230703	131400	130912740	9660	9650	9660	9650	122
451	20230703	131300	129734340	9650	9650	9650	9650	0
452	20230703	131200	129734340	9650	9650	9650	9650	3
453	20230703	131100	129705390	9650	9640	9650	9640	103
454	20230703	131000	128711460	9660	9660	9660	9660	0
455	20230703	130900	128711460	9660	9660	9660	9660	0
456	20230703	130800	128711460	9660	9660	9660	9660	0
457	20230703	130700	128711460	9660	9660	9660	9660	0
458	20230703	130600	128711460	9660	9660	9660	9660	0
459	20230703	130500	128711460	9660	9660	9660	9660	0
460	20230703	130400	128711460	9660	9660	9660	9660	0
461	20230703	130300	128711460	9660	9660	9660	9660	0
462	20230703	130200	128711460	9660	9660	9660	9660	0
463	20230703	130100	128711460	9660	9660	9660	9660	0
464	20230703	130000	128711460	9660	9650	9660	9650	3
465	20230703	125900	128682500	9580	9580	9580	9580	0
466	20230703	125800	128682500	9580	9580	9580	9580	0
467	20230703	125700	128682500	9580	9580	9580	9580	0
468	20230703	125600	128682500	9580	9580	9580	9580	0
469	20230703	125500	128682500	9580	9580	9580	9580	0
470	20230703	125400	128682500	9580	9580	9580	9580	0
471	20230703	125300	128682500	9580	9580	9580	9580	0
472	20230703	125200	128682500	9580	9580	9580	9580	0
473	20230703	125100	128682500	9580	9580	9580	9580	0
474	20230703	125000	128682500	9580	9580	9580	9580	0
475	20230703	124900	128682500	9580	9580	9580	9580	0
476	20230703	124800	128682500	9580	9620	9620	9580	30
477	20230703	124700	128394740	9570	9570	9570	9570	0
478	20230703	124600	128394740	9570	9570	9570	9570	0
479	20230703	124500	128394740	9570	9570	9570	9570	0
480	20230703	124400	128394740	9570	9570	9570	9570	0
481	20230703	124300	128394740	9570	9570	9570	9570	0
482	20230703	124200	128394740	9570	9570	9570	9570	0
483	20230703	124100	128394740	9570	9570	9570	9570	0
484	20230703	124000	128394740	9570	9570	9570	9570	0
485	20230703	123900	128394740	9570	9600	9600	9570	500
486	20230703	123800	123604490	9660	9660	9660	9660	0
487	20230703	123700	123604490	9660	9660	9660	9660	50
488	20230703	123600	123121490	9660	9660	9660	9660	0
489	20230703	123500	123121490	9660	9660	9660	9660	0
490	20230703	123400	123121490	9660	9660	9660	9660	0
491	20230703	123300	123121490	9660	9660	9660	9660	0
492	20230703	123200	123121490	9660	9660	9660	9660	0
493	20230703	123100	123121490	9660	9660	9660	9660	1
494	20230703	123000	123111830	9600	9600	9600	9600	2
495	20230703	122900	123092630	9590	9660	9660	9590	1175
496	20230703	122800	111783160	9660	9660	9660	9660	0
497	20230703	122700	111783160	9660	9660	9660	9660	0
498	20230703	122600	111783160	9660	9660	9660	9660	0
499	20230703	122500	111783160	9660	9660	9660	9660	0
500	20230703	122400	111783160	9660	9660	9660	9660	0
501	20230703	122300	111783160	9660	9660	9660	9660	0
502	20230703	122200	111783160	9660	9660	9660	9660	0
503	20230703	122100	111783160	9660	9660	9660	9660	0
504	20230703	122000	111783160	9660	9660	9660	9660	0
505	20230703	121900	111783160	9660	9660	9660	9660	0
506	20230703	121800	111783160	9660	9660	9660	9660	0
507	20230703	121700	111783160	9660	9660	9660	9660	0
508	20230703	121600	111783160	9660	9660	9660	9660	0
509	20230703	121500	111783160	9660	9660	9660	9660	0
510	20230703	121400	111783160	9660	9660	9660	9660	0
511	20230703	121300	111783160	9660	9660	9660	9660	14
512	20230703	121200	111647920	9630	9630	9630	9630	0
513	20230703	121100	111647920	9630	9630	9630	9630	2
514	20230703	121000	111628660	9630	9630	9630	9630	0
515	20230703	120900	111628660	9630	9630	9630	9630	0
516	20230703	120800	111628660	9630	9640	9640	9630	211
517	20230703	120700	109595670	9630	9630	9630	9630	0
518	20230703	120600	109595670	9630	9630	9630	9630	0
519	20230703	120500	109595670	9630	9630	9630	9630	1
520	20230703	120400	109586040	9630	9630	9630	9630	0
521	20230703	120300	109586040	9630	9630	9630	9630	0
522	20230703	120200	109586040	9630	9630	9630	9630	0
523	20230703	120100	109586040	9630	9630	9630	9630	0
524	20230703	120000	109586040	9630	9630	9630	9630	0
525	20230703	115900	109586040	9630	9630	9630	9630	0
526	20230703	115800	109586040	9630	9630	9630	9630	0
527	20230703	115700	109586040	9630	9630	9630	9630	0
528	20230703	115600	109586040	9630	9630	9630	9630	0
529	20230703	115500	109586040	9630	9630	9630	9630	0
530	20230703	115400	109586040	9630	9630	9630	9630	0
531	20230703	115300	109586040	9630	9630	9630	9630	0
532	20230703	115200	109586040	9630	9630	9630	9630	0
533	20230703	115100	109586040	9630	9650	9650	9630	20
534	20230703	115000	109393410	9650	9650	9650	9650	0
535	20230703	114900	109393410	9650	9650	9650	9650	0
536	20230703	114800	109393410	9650	9650	9650	9650	0
537	20230703	114700	109393410	9650	9650	9650	9650	0
538	20230703	114600	109393410	9650	9650	9650	9650	0
539	20230703	114500	109393410	9650	9650	9650	9650	5
540	20230703	114400	109345160	9650	9650	9650	9650	0
541	20230703	114300	109345160	9650	9650	9650	9650	10
542	20230703	114200	109248660	9650	9650	9650	9650	0
543	20230703	114100	109248660	9650	9650	9650	9650	0
544	20230703	114000	109248660	9650	9650	9650	9650	0
545	20230703	113900	109248660	9650	9650	9650	9650	0
546	20230703	113800	109248660	9650	9650	9650	9650	2
547	20230703	113700	109229360	9650	9650	9650	9650	0
548	20230703	113600	109229360	9650	9650	9650	9650	0
549	20230703	113500	109229360	9650	9650	9650	9650	1
550	20230703	113400	109219710	9650	9650	9650	9650	1
551	20230703	113300	109210060	9650	9650	9650	9650	0
552	20230703	113200	109210060	9650	9650	9650	9650	0
553	20230703	113100	109210060	9650	9640	9650	9640	265
554	20230703	113000	106655320	9640	9640	9640	9640	0
555	20230703	112900	106655320	9640	9640	9640	9640	1
556	20230703	112800	106645680	9630	9630	9630	9630	0
557	20230703	112700	106645680	9630	9630	9630	9630	0
558	20230703	112600	106645680	9630	9630	9630	9630	5
559	20230703	112500	106597530	9650	9650	9650	9650	0
560	20230703	112400	106597530	9650	9650	9650	9650	0
561	20230703	112300	106597530	9650	9650	9650	9650	0
562	20230703	112200	106597530	9650	9650	9650	9650	0
563	20230703	112100	106597530	9650	9650	9650	9650	0
564	20230703	112000	106597530	9650	9650	9650	9650	0
565	20230703	111900	106597530	9650	9650	9650	9650	0
566	20230703	111800	106597530	9650	9650	9650	9650	0
567	20230703	111700	106597530	9650	9650	9650	9650	1
568	20230703	111600	106587880	9630	9630	9630	9630	0
569	20230703	111500	106587880	9630	9630	9630	9630	0
570	20230703	111400	106587880	9630	9630	9630	9630	1
571	20230703	111300	106578250	9650	9650	9650	9650	0
572	20230703	111200	106578250	9650	9650	9650	9650	0
573	20230703	111100	106578250	9650	9650	9650	9650	0
574	20230703	111000	106578250	9650	9650	9650	9650	0
575	20230703	110900	106578250	9650	9650	9650	9650	0
576	20230703	110800	106578250	9650	9650	9650	9650	2
577	20230703	110700	106558950	9650	9650	9650	9650	0
578	20230703	110600	106558950	9650	9650	9650	9650	0
579	20230703	110500	106558950	9650	9650	9650	9650	0
580	20230703	110400	106558950	9650	9650	9650	9650	0
581	20230703	110300	106558950	9650	9650	9650	9650	0
582	20230703	110200	106558950	9650	9650	9650	9650	0
583	20230703	110100	106558950	9650	9650	9650	9650	0
584	20230703	110000	106558950	9650	9650	9650	9650	2
585	20230703	105900	106539650	9650	9650	9650	9650	0
586	20230703	105800	106539650	9650	9650	9650	9650	0
587	20230703	105700	106539650	9650	9650	9650	9650	0
588	20230703	105600	106539650	9650	9650	9650	9650	0
589	20230703	105500	106539650	9650	9650	9650	9650	0
590	20230703	105400	106539650	9650	9650	9650	9650	30
591	20230703	105300	106250150	9600	9600	9600	9600	0
592	20230703	105200	106250150	9600	9600	9600	9600	0
593	20230703	105100	106250150	9600	9630	9630	9600	219
594	20230703	105000	104141480	9630	9630	9630	9630	0
595	20230703	104900	104141480	9630	9630	9630	9630	10
596	20230703	104800	104045180	9630	9630	9630	9630	0
597	20230703	104700	104045180	9630	9630	9630	9630	0
598	20230703	104600	104045180	9630	9630	9630	9630	0
599	20230703	104500	104045180	9630	9630	9630	9630	0
600	20230703	104400	104045180	9630	9630	9630	9630	0
601	20230703	104300	104045180	9630	9630	9630	9630	0
602	20230703	104200	104045180	9630	9630	9630	9630	32
603	20230703	104100	103737020	9630	9620	9630	9620	31
604	20230703	104000	103438620	9620	9620	9620	9620	0
605	20230703	103900	103438620	9620	9620	9620	9620	0
606	20230703	103800	103438620	9620	9620	9620	9620	0
607	20230703	103700	103438620	9620	9620	9620	9620	5
608	20230703	103600	103390520	9610	9610	9610	9610	202
609	20230703	103500	101449300	9610	9610	9610	9610	3
610	20230703	103400	101420470	9610	9610	9610	9610	3
611	20230703	103300	101391640	9620	9620	9620	9620	4
612	20230703	103200	101353160	9620	9620	9620	9620	28
613	20230703	103100	101083800	9620	9650	9650	9620	113
614	20230703	103000	99995990	9640	9640	9640	9640	0
615	20230703	102900	99995990	9640	9660	9660	9640	200
616	20230703	102800	98066140	9660	9660	9660	9660	44
617	20230703	102700	97641100	9670	9670	9670	9670	100
618	20230703	102600	96674100	9670	9670	9670	9670	2
619	20230703	102500	96654760	9670	9670	9670	9670	0
620	20230703	102400	96654760	9670	9670	9670	9670	0
621	20230703	102300	96654760	9670	9670	9670	9670	2
622	20230703	102200	96635420	9680	9680	9680	9680	0
623	20230703	102100	96635420	9680	9680	9680	9680	3
624	20230703	102000	96606380	9680	9680	9680	9680	0
625	20230703	101900	96606380	9680	9680	9680	9680	12
626	20230703	101800	96490220	9680	9680	9680	9680	0
627	20230703	101700	96490220	9680	9680	9680	9680	0
628	20230703	101600	96490220	9680	9680	9680	9680	0
629	20230703	101500	96490220	9680	9680	9680	9680	28
630	20230703	101400	96219180	9660	9660	9660	9660	5
631	20230703	101300	96170880	9660	9660	9660	9660	1
632	20230703	101200	96161220	9660	9660	9660	9660	0
633	20230703	101100	96161220	9660	9660	9660	9660	8
634	20230703	101000	96083940	9670	9680	9680	9670	5
635	20230703	100900	96035560	9690	9720	9720	9690	68
636	20230703	100800	95376480	9750	9750	9750	9750	0
637	20230703	100700	95376480	9750	9750	9750	9750	12
638	20230703	100600	95259480	9750	9760	9760	9750	673
639	20230703	100500	88697710	9750	9750	9750	9750	0
640	20230703	100400	88697710	9750	9750	9750	9750	300
641	20230703	100300	85772710	9790	9780	9790	9780	50
642	20230703	100200	85283370	9790	9790	9790	9790	200
643	20230703	100100	83325370	9790	9790	9800	9790	300
644	20230703	100000	80387840	9800	9800	9800	9800	101
645	20230703	095900	79398040	9750	9740	9750	9740	115
646	20230703	095800	78277640	9740	9740	9750	9740	511
647	20230703	095700	73300460	9800	9770	9800	9770	451
648	20230703	095600	68881490	9770	9740	9770	9740	416
649	20230703	095500	64826570	9740	9740	9740	9740	1
650	20230703	095400	64816830	9750	9750	9750	9750	0
651	20230703	095300	64816830	9750	9750	9750	9750	0
652	20230703	095200	64816830	9750	9740	9750	9740	52
653	20230703	095100	64310220	9690	9700	9700	9690	95
654	20230703	095000	63389470	9730	9700	9730	9700	160
655	20230703	094900	61834170	9690	9690	9690	9690	2
656	20230703	094800	61814790	9580	9580	9580	9580	0
657	20230703	094700	61814790	9580	9580	9580	9580	0
658	20230703	094600	61814790	9580	9650	9650	9580	417
659	20230703	094500	57804760	9660	9700	9700	9660	208
660	20230703	094400	55791360	9700	9700	9700	9700	0
661	20230703	094300	55791360	9700	9700	9700	9700	2
662	20230703	094200	55771960	9700	9660	9700	9660	58
663	20230703	094100	55211360	9650	9630	9650	9630	992
664	20230703	094000	45654300	9630	9630	9630	9630	1
665	20230703	093900	45644670	9630	9630	9630	9630	11
666	20230703	093800	45538740	9650	9650	9650	9650	0
667	20230703	093700	45538740	9650	9650	9650	9650	0
668	20230703	093600	45538740	9650	9650	9650	9650	0
669	20230703	093500	45538740	9650	9650	9650	9650	0
670	20230703	093400	45538740	9650	9650	9650	9650	0
671	20230703	093300	45538740	9650	9650	9650	9650	196
672	20230703	093200	43647340	9670	9640	9670	9640	110
673	20230703	093100	42586040	9650	9650	9650	9650	0
674	20230703	093000	42586040	9650	9650	9650	9650	307
675	20230703	092900	39623490	9670	9670	9680	9650	89
676	20230703	092800	38763550	9660	9650	9660	9650	305
677	20230703	092700	35817800	9650	9600	9650	9600	105
678	20230703	092600	34809750	9600	9600	9600	9600	0
679	20230703	092500	34809750	9600	9600	9600	9600	0
680	20230703	092400	34809750	9600	9600	9600	9600	10
681	20230703	092300	34713750	9600	9600	9600	9600	6
682	20230703	092200	34656150	9600	9590	9630	9590	563
683	20230703	092100	29247480	9600	9600	9600	9600	13
684	20230703	092000	29122680	9560	9560	9560	9560	300
685	20230703	091900	26254680	9560	9560	9560	9560	30
686	20230703	091800	25967880	9560	9560	9560	9560	30
687	20230703	091700	25681080	9560	9560	9560	9560	37
688	20230703	091600	25327360	9550	9550	9560	9550	303
689	20230703	091500	22433350	9520	9540	9540	9520	104
690	20230703	091400	21443230	9550	9550	9550	9550	0
691	20230703	091300	21443230	9550	9550	9550	9550	0
692	20230703	091200	21443230	9550	9540	9550	9540	32
693	20230703	091100	21137930	9520	9550	9550	9510	193
694	20230703	091000	19300570	9500	9420	9500	9410	300
695	20230703	090900	16465320	9420	9420	9420	9420	10
696	20230703	090800	16371120	9410	9410	9410	9410	0
697	20230703	090700	16371120	9410	9410	9410	9410	0
698	20230703	090600	16371120	9410	9410	9420	9410	190
699	20230703	090500	14583080	9470	9440	9470	9440	993
700	20230703	090400	5196730	9410	9410	9410	9410	61
701	20230703	090300	4622720	9320	9320	9320	9320	0
702	20230703	090200	4622720	9320	9320	9320	9320	0
703	20230703	090100	4622720	9320	9320	9320	9320	0
704	20230703	090000	4622720	9320	9320	9320	9320	496