KissMeData/034810/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190700	296157980	9140	9140	9140	9140	534
3	20230703	190600	296157980	9140	9140	9140	9140	0
4	20230703	190500	296157980	9140	9140	9140	9140	0
5	20230703	190400	296157980	9140	9140	9140	9140	0
6	20230703	190300	296157980	9140	9140	9140	9140	0
7	20230703	190200	296157980	9140	9140	9140	9140	0
8	20230703	190100	296157980	9140	9140	9140	9140	0
9	20230703	190000	296157980	9140	9140	9140	9140	0
10	20230703	185900	296157980	9140	9140	9140	9140	0
11	20230703	185800	296157980	9140	9140	9140	9140	0
12	20230703	185700	296157980	9140	9140	9140	9140	0
13	20230703	185600	296157980	9140	9140	9140	9140	0
14	20230703	185500	296157980	9140	9140	9140	9140	0
15	20230703	185400	296157980	9140	9140	9140	9140	0
16	20230703	185300	296157980	9140	9140	9140	9140	0
17	20230703	185200	296157980	9140	9140	9140	9140	0
18	20230703	185100	296157980	9140	9140	9140	9140	0
19	20230703	185000	296157980	9140	9140	9140	9140	0
20	20230703	184900	296157980	9140	9140	9140	9140	0
21	20230703	184800	296157980	9140	9140	9140	9140	0
22	20230703	184700	296157980	9140	9140	9140	9140	0
23	20230703	184600	296157980	9140	9140	9140	9140	0
24	20230703	184500	296157980	9140	9140	9140	9140	0
25	20230703	184400	296157980	9140	9140	9140	9140	0
26	20230703	184300	296157980	9140	9140	9140	9140	0
27	20230703	184200	296157980	9140	9140	9140	9140	0
28	20230703	184100	296157980	9140	9140	9140	9140	0
29	20230703	184000	296157980	9140	9140	9140	9140	0
30	20230703	183900	296157980	9140	9140	9140	9140	0
31	20230703	183800	296157980	9140	9140	9140	9140	0
32	20230703	183700	296157980	9140	9140	9140	9140	534
33	20230703	183600	296157980	9140	9140	9140	9140	0
34	20230703	183500	296157980	9140	9140	9140	9140	0
35	20230703	183400	296157980	9140	9140	9140	9140	0
36	20230703	183300	296157980	9140	9140	9140	9140	0
37	20230703	183200	296157980	9140	9140	9140	9140	0
38	20230703	183100	296157980	9140	9140	9140	9140	0
39	20230703	183000	296157980	9140	9140	9140	9140	0
40	20230703	182900	296157980	9140	9140	9140	9140	0
41	20230703	182800	296157980	9140	9140	9140	9140	0
42	20230703	182700	296157980	9140	9140	9140	9140	0
43	20230703	182600	296157980	9140	9140	9140	9140	0
44	20230703	182500	296157980	9140	9140	9140	9140	0
45	20230703	182400	296157980	9140	9140	9140	9140	0
46	20230703	182300	296157980	9140	9140	9140	9140	0
47	20230703	182200	296157980	9140	9140	9140	9140	0
48	20230703	182100	296157980	9140	9140	9140	9140	0
49	20230703	182000	296157980	9140	9140	9140	9140	0
50	20230703	181900	296157980	9140	9140	9140	9140	0
51	20230703	181800	296157980	9140	9140	9140	9140	0
52	20230703	181700	296157980	9140	9140	9140	9140	0
53	20230703	181600	296157980	9140	9140	9140	9140	0
54	20230703	181500	296157980	9140	9140	9140	9140	0
55	20230703	181400	296157980	9140	9140	9140	9140	0
56	20230703	181300	296157980	9140	9140	9140	9140	0
57	20230703	181200	296157980	9140	9140	9140	9140	0
58	20230703	181100	296157980	9140	9140	9140	9140	0
59	20230703	181000	296157980	9140	9140	9140	9140	0
60	20230703	180900	296157980	9140	9140	9140	9140	0
61	20230703	180800	296157980	9140	9140	9140	9140	0
62	20230703	180700	296157980	9140	9140	9140	9140	534
63	20230703	180600	296157980	9140	9140	9140	9140	0
64	20230703	180500	296157980	9140	9140	9140	9140	0
65	20230703	180400	296157980	9140	9140	9140	9140	0
66	20230703	180300	296157980	9140	9140	9140	9140	0
67	20230703	180200	296157980	9140	9140	9140	9140	0
68	20230703	180100	296157980	9140	9140	9140	9140	0
69	20230703	180000	296157980	9140	9140	9140	9140	0
70	20230703	175900	296157980	9140	9140	9140	9140	0
71	20230703	175800	296157980	9140	9140	9140	9140	0
72	20230703	175700	296157980	9140	9140	9140	9140	0
73	20230703	175600	296157980	9140	9140	9140	9140	0
74	20230703	175500	296157980	9140	9140	9140	9140	0
75	20230703	175400	296157980	9140	9140	9140	9140	0
76	20230703	175300	296157980	9140	9140	9140	9140	0
77	20230703	175200	296157980	9140	9140	9140	9140	0
78	20230703	175100	296157980	9140	9140	9140	9140	0
79	20230703	175000	296157980	9140	9140	9140	9140	0
80	20230703	174900	296157980	9140	9140	9140	9140	0
81	20230703	174800	296157980	9140	9140	9140	9140	0
82	20230703	174700	296157980	9140	9140	9140	9140	0
83	20230703	174600	296157980	9140	9140	9140	9140	0
84	20230703	174500	296157980	9140	9140	9140	9140	0
85	20230703	174400	296157980	9140	9140	9140	9140	0
86	20230703	174300	296157980	9140	9140	9140	9140	0
87	20230703	174200	296157980	9140	9140	9140	9140	0
88	20230703	174100	296157980	9140	9140	9140	9140	0
89	20230703	174000	296157980	9140	9140	9140	9140	0
90	20230703	173900	296157980	9140	9140	9140	9140	0
91	20230703	173800	296157980	9140	9140	9140	9140	0
92	20230703	173700	296157980	9140	9140	9140	9140	534
93	20230703	173600	296157980	9140	9140	9140	9140	0
94	20230703	173500	296157980	9140	9140	9140	9140	0
95	20230703	173400	296157980	9140	9140	9140	9140	0
96	20230703	173300	296157980	9140	9140	9140	9140	0
97	20230703	173200	296157980	9140	9140	9140	9140	0
98	20230703	173100	296157980	9140	9140	9140	9140	0
99	20230703	173000	296157980	9140	9140	9140	9140	0
100	20230703	172900	296157980	9140	9140	9140	9140	0
101	20230703	172800	296157980	9140	9140	9140	9140	0
102	20230703	172700	296157980	9140	9140	9140	9140	0
103	20230703	172600	296157980	9140	9140	9140	9140	0
104	20230703	172500	296157980	9140	9140	9140	9140	0
105	20230703	172400	296157980	9140	9140	9140	9140	0
106	20230703	172300	296157980	9140	9140	9140	9140	0
107	20230703	172200	296157980	9140	9140	9140	9140	0
108	20230703	172100	296157980	9140	9140	9140	9140	0
109	20230703	172000	296157980	9140	9140	9140	9140	0
110	20230703	171900	296157980	9140	9140	9140	9140	0
111	20230703	171800	296157980	9140	9140	9140	9140	0
112	20230703	171700	296157980	9140	9140	9140	9140	0
113	20230703	171600	296157980	9140	9140	9140	9140	0
114	20230703	171500	296157980	9140	9140	9140	9140	0
115	20230703	171400	296157980	9140	9140	9140	9140	0
116	20230703	171300	296157980	9140	9140	9140	9140	0
117	20230703	171200	296157980	9140	9140	9140	9140	0
118	20230703	171100	296157980	9140	9140	9140	9140	0
119	20230703	171000	296157980	9140	9140	9140	9140	0
120	20230703	170900	296157980	9140	9140	9140	9140	0
121	20230703	170800	296157980	9140	9140	9140	9140	0
122	20230703	170700	296157980	9140	9140	9140	9140	534
123	20230703	170600	296157980	9140	9140	9140	9140	0
124	20230703	170500	296157980	9140	9140	9140	9140	0
125	20230703	170400	296157980	9140	9140	9140	9140	0
126	20230703	170300	296157980	9140	9140	9140	9140	0
127	20230703	170200	296157980	9140	9140	9140	9140	0
128	20230703	170100	296157980	9140	9140	9140	9140	0
129	20230703	170000	296157980	9140	9140	9140	9140	0
130	20230703	165900	296157980	9140	9140	9140	9140	0
131	20230703	165800	296157980	9140	9140	9140	9140	0
132	20230703	165700	296157980	9140	9140	9140	9140	0
133	20230703	165600	296157980	9140	9140	9140	9140	0
134	20230703	165500	296157980	9140	9140	9140	9140	0
135	20230703	165400	296157980	9140	9140	9140	9140	0
136	20230703	165300	296157980	9140	9140	9140	9140	0
137	20230703	165200	296157980	9140	9140	9140	9140	0
138	20230703	165100	296157980	9140	9140	9140	9140	0
139	20230703	165000	296157980	9140	9140	9140	9140	0
140	20230703	164900	296157980	9140	9140	9140	9140	0
141	20230703	164800	296157980	9140	9140	9140	9140	0
142	20230703	164700	296157980	9140	9140	9140	9140	0
143	20230703	164600	296157980	9140	9140	9140	9140	0
144	20230703	164500	296157980	9140	9140	9140	9140	0
145	20230703	164400	296157980	9140	9140	9140	9140	0
146	20230703	164300	296157980	9140	9140	9140	9140	0
147	20230703	164200	296157980	9140	9140	9140	9140	0
148	20230703	164100	296157980	9140	9140	9140	9140	0
149	20230703	164000	296157980	9140	9140	9140	9140	0
150	20230703	163900	296157980	9140	9140	9140	9140	0
151	20230703	163800	296157980	9140	9140	9140	9140	0
152	20230703	163700	296157980	9140	9140	9140	9140	534
153	20230703	163600	296157980	9140	9140	9140	9140	0
154	20230703	163500	296157980	9140	9140	9140	9140	0
155	20230703	163400	296157980	9140	9140	9140	9140	0
156	20230703	163300	296157980	9140	9140	9140	9140	0
157	20230703	163200	296157980	9140	9140	9140	9140	0
158	20230703	163100	296157980	9140	9140	9140	9140	0
159	20230703	163000	296157980	9140	9140	9140	9140	0
160	20230703	162900	296157980	9140	9140	9140	9140	0
161	20230703	162800	296157980	9140	9140	9140	9140	0
162	20230703	162700	296157980	9140	9140	9140	9140	0
163	20230703	162600	296157980	9140	9140	9140	9140	0
164	20230703	162500	296157980	9140	9140	9140	9140	0
165	20230703	162400	296157980	9140	9140	9140	9140	0
166	20230703	162300	296157980	9140	9140	9140	9140	0
167	20230703	162200	296157980	9140	9140	9140	9140	0
168	20230703	162100	296157980	9140	9140	9140	9140	0
169	20230703	162000	296157980	9140	9140	9140	9140	0
170	20230703	161900	296157980	9140	9140	9140	9140	0
171	20230703	161800	296157980	9140	9140	9140	9140	0
172	20230703	161700	296157980	9140	9140	9140	9140	0
173	20230703	161600	296157980	9140	9140	9140	9140	0
174	20230703	161500	296157980	9140	9140	9140	9140	0
175	20230703	161400	296157980	9140	9140	9140	9140	0
176	20230703	161300	296157980	9140	9140	9140	9140	0
177	20230703	161200	296157980	9140	9140	9140	9140	0
178	20230703	161100	296157980	9140	9140	9140	9140	0
179	20230703	161000	296157980	9140	9140	9140	9140	0
180	20230703	160900	296157980	9140	9140	9140	9140	0
181	20230703	160800	296157980	9140	9140	9140	9140	0
182	20230703	160700	296157980	9140	9140	9140	9140	534
183	20230703	160600	296157980	9140	9140	9140	9140	0
184	20230703	160500	296157980	9140	9140	9140	9140	0
185	20230703	160400	296157980	9140	9140	9140	9140	0
186	20230703	160300	296157980	9140	9140	9140	9140	0
187	20230703	160200	296157980	9140	9140	9140	9140	0
188	20230703	160100	296157980	9140	9140	9140	9140	0
189	20230703	160000	296157980	9140	9140	9140	9140	0
190	20230703	155900	296157980	9140	9140	9140	9140	0
191	20230703	155800	296157980	9140	9140	9140	9140	0
192	20230703	155700	296157980	9140	9140	9140	9140	0
193	20230703	155600	296157980	9140	9140	9140	9140	0
194	20230703	155500	296157980	9140	9140	9140	9140	0
195	20230703	155400	296157980	9140	9140	9140	9140	0
196	20230703	155300	296157980	9140	9140	9140	9140	0
197	20230703	155200	296157980	9140	9140	9140	9140	0
198	20230703	155100	296157980	9140	9140	9140	9140	0
199	20230703	155000	296157980	9140	9140	9140	9140	0
200	20230703	154900	296157980	9140	9140	9140	9140	0
201	20230703	154800	296157980	9140	9140	9140	9140	0
202	20230703	154700	296157980	9140	9140	9140	9140	0
203	20230703	154600	296157980	9140	9140	9140	9140	0
204	20230703	154500	296157980	9140	9140	9140	9140	0
205	20230703	154400	296157980	9140	9140	9140	9140	0
206	20230703	154300	296157980	9140	9140	9140	9140	0
207	20230703	154200	296157980	9140	9140	9140	9140	0
208	20230703	154100	296157980	9140	9140	9140	9140	0
209	20230703	154000	296157980	9140	9140	9140	9140	0
210	20230703	153900	296157980	9140	9140	9140	9140	0
211	20230703	153800	296157980	9140	9140	9140	9140	0
212	20230703	153700	296157980	9140	9140	9140	9140	534
213	20230703	153600	296157980	9140	9140	9140	9140	0
214	20230703	153500	296157980	9140	9140	9140	9140	0
215	20230703	153400	296157980	9140	9140	9140	9140	0
216	20230703	153300	296157980	9140	9140	9140	9140	0
217	20230703	153200	296157980	9140	9140	9140	9140	0
218	20230703	153100	296157980	9140	9140	9140	9140	0
219	20230703	153000	296157980	9140	9140	9140	9140	534
220	20230703	152900	291277220	9140	9140	9140	9140	0
221	20230703	152800	291277220	9140	9140	9140	9140	0
222	20230703	152700	291277220	9140	9140	9140	9140	0
223	20230703	152600	291277220	9140	9140	9140	9140	0
224	20230703	152500	291277220	9140	9140	9140	9140	0
225	20230703	152400	291277220	9140	9140	9140	9140	0
226	20230703	152300	291277220	9140	9140	9140	9140	0
227	20230703	152200	291277220	9140	9140	9140	9140	0
228	20230703	152100	291277220	9140	9140	9140	9140	0
229	20230703	152000	291277220	9140	9140	9140	9140	0
230	20230703	151900	291277220	9140	9140	9140	9140	0
231	20230703	151800	291277220	9140	9140	9140	9140	0
232	20230703	151700	291277220	9140	9140	9140	9140	0
233	20230703	151600	291277220	9140	9140	9140	9140	0
234	20230703	151500	291277220	9140	9150	9150	9140	444
235	20230703	151400	287218560	9140	9150	9150	9140	300
236	20230703	151300	284476500	9150	9150	9150	9150	0
237	20230703	151200	284476500	9150	9150	9150	9150	0
238	20230703	151100	284476500	9150	9150	9150	9150	0
239	20230703	151000	284476500	9150	9150	9150	9150	1
240	20230703	150900	284467350	9150	9150	9150	9150	4
241	20230703	150800	284430750	9150	9150	9150	9150	0
242	20230703	150700	284430750	9150	9150	9150	9150	0
243	20230703	150600	284430750	9150	9150	9150	9150	30
244	20230703	150500	284156250	9140	9140	9140	9140	0
245	20230703	150400	284156250	9140	9150	9150	9140	68
246	20230703	150300	283534200	9160	9160	9160	9160	0
247	20230703	150200	283534200	9160	9160	9160	9160	0
248	20230703	150100	283534200	9160	9160	9160	9160	1
249	20230703	150000	283525040	9160	9160	9160	9160	1
250	20230703	145900	283515880	9160	9160	9160	9160	2
251	20230703	145800	283497560	9160	9160	9160	9160	0
252	20230703	145700	283497560	9160	9160	9160	9160	0
253	20230703	145600	283497560	9160	9160	9160	9160	0
254	20230703	145500	283497560	9160	9160	9160	9160	0
255	20230703	145400	283497560	9160	9160	9160	9160	0
256	20230703	145300	283497560	9160	9160	9160	9160	400
257	20230703	145200	279833560	9160	9150	9160	9150	1000
258	20230703	145100	270675930	9150	9150	9150	9150	13
259	20230703	145000	270556980	9150	9150	9150	9150	0
260	20230703	144900	270556980	9150	9150	9150	9150	0
261	20230703	144800	270556980	9150	9150	9150	9150	0
262	20230703	144700	270556980	9150	9150	9150	9150	0
263	20230703	144600	270556980	9150	9150	9150	9150	5
264	20230703	144500	270511230	9150	9150	9150	9150	130
265	20230703	144400	269321730	9150	9140	9150	9140	1335
266	20230703	144300	257116170	9140	9150	9150	9140	544
267	20230703	144200	252143980	9150	9150	9150	9150	56
268	20230703	144100	251631580	9140	9140	9140	9140	275
269	20230703	144000	249118080	9140	9140	9140	9140	0
270	20230703	143900	249118080	9140	9140	9140	9140	0
271	20230703	143800	249118080	9140	9150	9150	9140	43
272	20230703	143700	248724920	9150	9150	9150	9150	5
273	20230703	143600	248679170	9150	9150	9150	9150	401
274	20230703	143500	245010020	9150	9150	9150	9150	5
275	20230703	143400	244964270	9150	9150	9150	9150	0
276	20230703	143300	244964270	9150	9150	9150	9150	0
277	20230703	143200	244964270	9150	9150	9150	9150	5
278	20230703	143100	244918520	9150	9150	9150	9150	0
279	20230703	143000	244918520	9150	9150	9150	9150	0
280	20230703	142900	244918520	9150	9150	9150	9150	5
281	20230703	142800	244872770	9150	9150	9150	9150	5
282	20230703	142700	244827020	9150	9150	9150	9150	24
283	20230703	142600	244607420	9150	9150	9150	9150	317
284	20230703	142500	241706870	9150	9150	9150	9150	0
285	20230703	142400	241706870	9150	9150	9150	9150	5
286	20230703	142300	241661120	9150	9150	9150	9150	0
287	20230703	142200	241661120	9150	9150	9150	9150	0
288	20230703	142100	241661120	9150	9150	9150	9150	0
289	20230703	142000	241661120	9150	9150	9150	9150	0
290	20230703	141900	241661120	9150	9150	9150	9150	0
291	20230703	141800	241661120	9150	9160	9160	9150	17
292	20230703	141700	241505500	9160	9160	9160	9160	0
293	20230703	141600	241505500	9160	9160	9160	9160	0
294	20230703	141500	241505500	9160	9160	9160	9160	1
295	20230703	141400	241496340	9150	9150	9150	9150	0
296	20230703	141300	241496340	9150	9150	9150	9150	5
297	20230703	141200	241450590	9160	9160	9160	9160	0
298	20230703	141100	241450590	9160	9160	9160	9160	10
299	20230703	141000	241358990	9160	9160	9160	9160	1
300	20230703	140900	241349830	9160	9160	9160	9160	0
301	20230703	140800	241349830	9160	9160	9160	9160	0
302	20230703	140700	241349830	9160	9150	9160	9150	25
303	20230703	140600	241120880	9150	9150	9150	9150	0
304	20230703	140500	241120880	9150	9150	9150	9150	0
305	20230703	140400	241120880	9150	9150	9150	9150	0
306	20230703	140300	241120880	9150	9160	9160	9150	14
307	20230703	140200	240992770	9160	9160	9160	9160	10
308	20230703	140100	240901170	9150	9150	9150	9150	5
309	20230703	140000	240855420	9150	9150	9150	9150	20
310	20230703	135900	240672420	9160	9160	9160	9160	1
311	20230703	135800	240663260	9150	9150	9150	9150	0
312	20230703	135700	240663260	9150	9150	9150	9150	2
313	20230703	135600	240644960	9150	9150	9150	9150	1
314	20230703	135500	240635810	9150	9150	9160	9150	11
315	20230703	135400	240535150	9150	9150	9150	9150	28
316	20230703	135300	240278950	9150	9150	9150	9150	6
317	20230703	135200	240224050	9150	9150	9150	9150	105
318	20230703	135100	239263300	9150	9150	9150	9150	585
319	20230703	135000	233910550	9150	9150	9150	9150	0
320	20230703	134900	233910550	9150	9150	9150	9150	10
321	20230703	134800	233819050	9150	9150	9150	9150	458
322	20230703	134700	229628350	9150	9150	9150	9150	0
323	20230703	134600	229628350	9150	9150	9150	9150	0
324	20230703	134500	229628350	9150	9150	9150	9150	0
325	20230703	134400	229628350	9150	9150	9150	9150	0
326	20230703	134300	229628350	9150	9150	9150	9150	0
327	20230703	134200	229628350	9150	9150	9150	9150	1
328	20230703	134100	229619200	9140	9140	9150	9140	111
329	20230703	134000	228603630	9150	9150	9150	9150	760
330	20230703	133900	221649630	9160	9160	9160	9160	0
331	20230703	133800	221649630	9160	9160	9160	9160	1
332	20230703	133700	221640470	9150	9150	9150	9150	0
333	20230703	133600	221640470	9150	9150	9150	9150	0
334	20230703	133500	221640470	9150	9150	9150	9150	426
335	20230703	133400	217742570	9160	9160	9160	9160	418
336	20230703	133300	213913690	9160	9160	9160	9160	0
337	20230703	133200	213913690	9160	9160	9160	9160	0
338	20230703	133100	213913690	9160	9160	9160	9160	0
339	20230703	133000	213913690	9160	9160	9160	9160	0
340	20230703	132900	213913690	9160	9160	9160	9160	0
341	20230703	132800	213913690	9160	9160	9160	9160	0
342	20230703	132700	213913690	9160	9160	9160	9160	0
343	20230703	132600	213913690	9160	9160	9160	9160	0
344	20230703	132500	213913690	9160	9160	9160	9160	0
345	20230703	132400	213913690	9160	9160	9160	9160	0
346	20230703	132300	213913690	9160	9160	9160	9160	0
347	20230703	132200	213913690	9160	9160	9160	9160	10
348	20230703	132100	213822090	9160	9160	9160	9160	8
349	20230703	132000	213748810	9160	9160	9160	9160	0
350	20230703	131900	213748810	9160	9160	9160	9160	2
351	20230703	131800	213730490	9160	9160	9160	9160	0
352	20230703	131700	213730490	9160	9160	9160	9160	0
353	20230703	131600	213730490	9160	9160	9160	9160	0
354	20230703	131500	213730490	9160	9160	9160	9160	0
355	20230703	131400	213730490	9160	9160	9160	9160	0
356	20230703	131300	213730490	9160	9160	9160	9160	0
357	20230703	131200	213730490	9160	9160	9160	9160	0
358	20230703	131100	213730490	9160	9160	9160	9160	0
359	20230703	131000	213730490	9160	9160	9160	9160	0
360	20230703	130900	213730490	9160	9160	9160	9160	0
361	20230703	130800	213730490	9160	9160	9160	9160	0
362	20230703	130700	213730490	9160	9160	9160	9160	0
363	20230703	130600	213730490	9160	9160	9160	9160	4
364	20230703	130500	213693850	9160	9160	9160	9160	0
365	20230703	130400	213693850	9160	9160	9160	9160	0
366	20230703	130300	213693850	9160	9160	9160	9160	0
367	20230703	130200	213693850	9160	9160	9160	9160	20
368	20230703	130100	213510650	9160	9160	9160	9160	3
369	20230703	130000	213483170	9170	9170	9170	9170	10
370	20230703	125900	213391470	9170	9170	9170	9170	0
371	20230703	125800	213391470	9170	9170	9170	9170	1
372	20230703	125700	213382300	9150	9150	9150	9150	0
373	20230703	125600	213382300	9150	9150	9150	9150	0
374	20230703	125500	213382300	9150	9150	9150	9150	0
375	20230703	125400	213382300	9150	9150	9150	9150	0
376	20230703	125300	213382300	9150	9150	9150	9150	0
377	20230703	125200	213382300	9150	9150	9150	9150	0
378	20230703	125100	213382300	9150	9150	9150	9150	0
379	20230703	125000	213382300	9150	9150	9150	9150	0
380	20230703	124900	213382300	9150	9150	9150	9150	0
381	20230703	124800	213382300	9150	9150	9150	9150	0
382	20230703	124700	213382300	9150	9150	9150	9150	0
383	20230703	124600	213382300	9150	9150	9150	9150	100
384	20230703	124500	212467300	9150	9160	9160	9150	208
385	20230703	124400	210564020	9160	9160	9160	9160	0
386	20230703	124300	210564020	9160	9160	9160	9160	0
387	20230703	124200	210564020	9160	9160	9160	9160	0
388	20230703	124100	210564020	9160	9160	9160	9160	0
389	20230703	124000	210564020	9160	9160	9160	9160	9
390	20230703	123900	210481580	9170	9170	9170	9170	0
391	20230703	123800	210481580	9170	9170	9170	9170	5
392	20230703	123700	210435730	9160	9160	9160	9160	0
393	20230703	123600	210435730	9160	9160	9160	9160	46
394	20230703	123500	210014370	9160	9160	9160	9160	870
395	20230703	123400	202045170	9160	9160	9160	9160	1100
396	20230703	123300	191969170	9160	9160	9160	9160	0
397	20230703	123200	191969170	9160	9160	9160	9160	1
398	20230703	123100	191960010	9160	9160	9160	9160	0
399	20230703	123000	191960010	9160	9160	9160	9160	0
400	20230703	122900	191960010	9160	9160	9160	9160	0
401	20230703	122800	191960010	9160	9160	9160	9160	0
402	20230703	122700	191960010	9160	9160	9160	9160	0
403	20230703	122600	191960010	9160	9160	9160	9160	0
404	20230703	122500	191960010	9160	9160	9160	9160	0
405	20230703	122400	191960010	9160	9160	9160	9160	0
406	20230703	122300	191960010	9160	9160	9160	9160	15
407	20230703	122200	191822610	9150	9150	9150	9150	0
408	20230703	122100	191822610	9150	9150	9150	9150	100
409	20230703	122000	190907610	9150	9150	9150	9150	1
410	20230703	121900	190898460	9150	9150	9150	9150	0
411	20230703	121800	190898460	9150	9150	9150	9150	0
412	20230703	121700	190898460	9150	9150	9150	9150	200
413	20230703	121600	189068460	9150	9150	9150	9150	0
414	20230703	121500	189068460	9150	9150	9150	9150	0
415	20230703	121400	189068460	9150	9160	9160	9150	221
416	20230703	121300	187046300	9150	9150	9150	9150	0
417	20230703	121200	187046300	9150	9150	9150	9150	0
418	20230703	121100	187046300	9150	9150	9150	9150	0
419	20230703	121000	187046300	9150	9150	9150	9150	0
420	20230703	120900	187046300	9150	9150	9150	9150	1
421	20230703	120800	187037150	9160	9160	9160	9160	0
422	20230703	120700	187037150	9160	9160	9160	9160	0
423	20230703	120600	187037150	9160	9160	9160	9160	18
424	20230703	120500	186872270	9160	9160	9160	9160	0
425	20230703	120400	186872270	9160	9160	9160	9160	0
426	20230703	120300	186872270	9160	9160	9160	9160	3
427	20230703	120200	186844790	9160	9160	9160	9160	0
428	20230703	120100	186844790	9160	9160	9160	9160	0
429	20230703	120000	186844790	9160	9160	9160	9160	2
430	20230703	115900	186826470	9160	9160	9160	9160	0
431	20230703	115800	186826470	9160	9160	9160	9160	0
432	20230703	115700	186826470	9160	9160	9160	9160	0
433	20230703	115600	186826470	9160	9160	9160	9160	0
434	20230703	115500	186826470	9160	9160	9160	9160	0
435	20230703	115400	186826470	9160	9160	9160	9160	15
436	20230703	115300	186689070	9160	9160	9160	9160	0
437	20230703	115200	186689070	9160	9160	9160	9160	700
438	20230703	115100	180277070	9160	9160	9160	9160	19
439	20230703	115000	180103030	9160	9160	9160	9160	0
440	20230703	114900	180103030	9160	9160	9160	9160	0
441	20230703	114800	180103030	9160	9160	9160	9160	0
442	20230703	114700	180103030	9160	9160	9160	9160	0
443	20230703	114600	180103030	9160	9160	9160	9160	0
444	20230703	114500	180103030	9160	9160	9160	9160	0
445	20230703	114400	180103030	9160	9160	9160	9160	0
446	20230703	114300	180103030	9160	9160	9160	9160	0
447	20230703	114200	180103030	9160	9160	9160	9160	0
448	20230703	114100	180103030	9160	9160	9160	9160	24
449	20230703	114000	179883190	9170	9170	9170	9170	20
450	20230703	113900	179699790	9170	9170	9170	9170	100
451	20230703	113800	178782790	9180	9180	9180	9180	0
452	20230703	113700	178782790	9180	9180	9180	9180	0
453	20230703	113600	178782790	9180	9180	9180	9180	0
454	20230703	113500	178782790	9180	9180	9180	9180	0
455	20230703	113400	178782790	9180	9180	9180	9180	0
456	20230703	113300	178782790	9180	9180	9180	9180	15
457	20230703	113200	178645090	9180	9180	9180	9180	0
458	20230703	113100	178645090	9180	9180	9180	9180	0
459	20230703	113000	178645090	9180	9180	9180	9180	0
460	20230703	112900	178645090	9180	9180	9180	9180	0
461	20230703	112800	178645090	9180	9180	9180	9180	11
462	20230703	112700	178544110	9180	9180	9180	9180	1
463	20230703	112600	178534930	9150	9150	9150	9150	0
464	20230703	112500	178534930	9150	9150	9150	9150	0
465	20230703	112400	178534930	9150	9150	9150	9150	10
466	20230703	112300	178443430	9180	9180	9180	9180	10
467	20230703	112200	178351630	9140	9140	9140	9140	3
468	20230703	112100	178324210	9130	9130	9130	9130	0
469	20230703	112000	178324210	9130	9130	9130	9130	0
470	20230703	111900	178324210	9130	9130	9130	9130	0
471	20230703	111800	178324210	9130	9130	9130	9130	410
472	20230703	111700	174580910	9130	9150	9150	9130	1000
473	20230703	111600	165440600	9170	9170	9170	9170	0
474	20230703	111500	165440600	9170	9150	9170	9150	798
475	20230703	111400	158134900	9150	9150	9150	9150	1074
476	20230703	111300	148307800	9150	9160	9160	9150	1000
477	20230703	111200	139149490	9160	9160	9160	9160	0
478	20230703	111100	139149490	9160	9160	9160	9160	0
479	20230703	111000	139149490	9160	9160	9160	9160	0
480	20230703	110900	139149490	9160	9160	9160	9160	0
481	20230703	110800	139149490	9160	9160	9160	9160	0
482	20230703	110700	139149490	9160	9160	9160	9160	0
483	20230703	110600	139149490	9160	9160	9160	9160	0
484	20230703	110500	139149490	9160	9160	9160	9160	0
485	20230703	110400	139149490	9160	9160	9160	9160	882
486	20230703	110300	131070370	9180	9180	9180	9180	0
487	20230703	110200	131070370	9180	9180	9180	9180	5
488	20230703	110100	131024470	9180	9180	9180	9180	0
489	20230703	110000	131024470	9180	9180	9180	9180	0
490	20230703	105900	131024470	9180	9180	9180	9180	0
491	20230703	105800	131024470	9180	9180	9180	9180	0
492	20230703	105700	131024470	9180	9180	9180	9180	0
493	20230703	105600	131024470	9180	9180	9180	9180	0
494	20230703	105500	131024470	9180	9180	9180	9180	0
495	20230703	105400	131024470	9180	9180	9180	9180	0
496	20230703	105300	131024470	9180	9180	9180	9180	641
497	20230703	105200	125140090	9160	9160	9160	9160	784
498	20230703	105100	117958650	9160	9160	9160	9160	0
499	20230703	105000	117958650	9160	9160	9160	9160	86
500	20230703	104900	117170890	9170	9170	9170	9170	1
501	20230703	104800	117161720	9180	9180	9180	9180	0
502	20230703	104700	117161720	9180	9180	9180	9180	0
503	20230703	104600	117161720	9180	9180	9180	9180	1
504	20230703	104500	117152540	9180	9180	9180	9180	0
505	20230703	104400	117152540	9180	9180	9180	9180	0
506	20230703	104300	117152540	9180	9180	9180	9180	1
507	20230703	104200	117143360	9180	9180	9180	9180	31
508	20230703	104100	116858780	9170	9170	9170	9170	1850
509	20230703	104000	99894280	9160	9160	9170	9160	763
510	20230703	103900	92904700	9160	9170	9180	9160	226
511	20230703	103800	90832340	9170	9170	9180	9170	439
512	20230703	103700	86805710	9170	9170	9170	9170	0
513	20230703	103600	86805710	9170	9170	9170	9170	0
514	20230703	103500	86805710	9170	9170	9170	9170	0
515	20230703	103400	86805710	9170	9170	9170	9170	8
516	20230703	103300	86732350	9170	9170	9170	9170	7
517	20230703	103200	86668160	9180	9190	9190	9170	211
518	20230703	103100	84729280	9190	9190	9190	9190	0
519	20230703	103000	84729280	9190	9190	9190	9190	0
520	20230703	102900	84729280	9190	9190	9190	9190	0
521	20230703	102800	84729280	9190	9190	9190	9190	0
522	20230703	102700	84729280	9190	9190	9190	9190	0
523	20230703	102600	84729280	9190	9190	9190	9190	0
524	20230703	102500	84729280	9190	9180	9190	9180	1872
525	20230703	102400	67535550	9180	9180	9180	9180	0
526	20230703	102300	67535550	9180	9180	9180	9180	1
527	20230703	102200	67526370	9180	9180	9180	9180	0
528	20230703	102100	67526370	9180	9180	9180	9180	4
529	20230703	102000	67489650	9180	9200	9200	9180	291
530	20230703	101900	64816990	9210	9210	9210	9210	10
531	20230703	101800	64724890	9210	9210	9210	9210	11
532	20230703	101700	64623580	9190	9190	9190	9190	0
533	20230703	101600	64623580	9190	9190	9190	9190	0
534	20230703	101500	64623580	9190	9190	9190	9190	0
535	20230703	101400	64623580	9190	9190	9190	9190	20
536	20230703	101300	64439780	9220	9220	9220	9220	0
537	20230703	101200	64439780	9220	9220	9220	9220	0
538	20230703	101100	64439780	9220	9220	9220	9220	0
539	20230703	101000	64439780	9220	9200	9220	9200	150
540	20230703	100900	63057580	9200	9200	9200	9200	0
541	20230703	100800	63057580	9200	9200	9200	9200	0
542	20230703	100700	63057580	9200	9200	9200	9200	0
543	20230703	100600	63057580	9200	9200	9200	9200	0
544	20230703	100500	63057580	9200	9200	9200	9200	4
545	20230703	100400	63020780	9200	9200	9200	9200	0
546	20230703	100300	63020780	9200	9200	9200	9200	0
547	20230703	100200	63020780	9200	9200	9200	9200	0
548	20230703	100100	63020780	9200	9200	9200	9200	0
549	20230703	100000	63020780	9200	9200	9200	9200	495
550	20230703	095900	58466780	9200	9200	9200	9200	5
551	20230703	095800	58420780	9190	9190	9190	9190	0
552	20230703	095700	58420780	9190	9190	9190	9190	33
553	20230703	095600	58117510	9190	9190	9190	9190	0
554	20230703	095500	58117510	9190	9190	9190	9190	0
555	20230703	095400	58117510	9190	9190	9190	9190	0
556	20230703	095300	58117510	9190	9190	9190	9190	500
557	20230703	095200	53522510	9210	9210	9210	9210	0
558	20230703	095100	53522510	9210	9210	9210	9210	3
559	20230703	095000	53494880	9210	9210	9210	9210	0
560	20230703	094900	53494880	9210	9210	9210	9210	1
561	20230703	094800	53485670	9210	9210	9210	9210	0
562	20230703	094700	53485670	9210	9210	9210	9210	0
563	20230703	094600	53485670	9210	9210	9210	9210	20
564	20230703	094500	53301470	9210	9210	9210	9210	591
565	20230703	094400	47858360	9210	9210	9210	9210	0
566	20230703	094300	47858360	9210	9210	9210	9210	0
567	20230703	094200	47858360	9210	9200	9210	9200	84
568	20230703	094100	47085550	9180	9180	9180	9180	853
569	20230703	094000	39255010	9180	9170	9180	9170	9
570	20230703	093900	39172460	9180	9180	9180	9180	100
571	20230703	093800	38254460	9180	9180	9180	9180	187
572	20230703	093700	36537800	9180	9180	9180	9180	541
573	20230703	093600	31571420	9180	9180	9180	9180	0
574	20230703	093500	31571420	9180	9180	9180	9180	0
575	20230703	093400	31571420	9180	9180	9180	9180	0
576	20230703	093300	31571420	9180	9180	9180	9180	0
577	20230703	093200	31571420	9180	9180	9180	9180	0
578	20230703	093100	31571420	9180	9180	9180	9180	0
579	20230703	093000	31571420	9180	9180	9180	9180	10
580	20230703	092900	31479620	9180	9180	9180	9180	18
581	20230703	092800	31314380	9200	9200	9200	9200	8
582	20230703	092700	31240780	9170	9170	9170	9170	0
583	20230703	092600	31240780	9170	9170	9170	9170	0
584	20230703	092500	31240780	9170	9170	9170	9170	0
585	20230703	092400	31240780	9170	9180	9180	9170	249
586	20230703	092300	28955450	9170	9170	9170	9170	100
587	20230703	092200	28038450	9180	9180	9180	9180	43
588	20230703	092100	27643710	9170	9170	9170	9170	95
589	20230703	092000	26772560	9170	9170	9170	9170	0
590	20230703	091900	26772560	9170	9180	9180	9170	80
591	20230703	091800	26038860	9180	9170	9180	9170	574
592	20230703	091700	20771540	9170	9170	9170	9170	1
593	20230703	091600	20762370	9180	9180	9180	9180	1
594	20230703	091500	20753190	9160	9160	9160	9160	0
595	20230703	091400	20753190	9160	9160	9160	9160	17
596	20230703	091300	20597470	9160	9160	9160	9160	200
597	20230703	091200	18765470	9170	9180	9180	9170	225
598	20230703	091100	16700070	9180	9180	9180	9180	10
599	20230703	091000	16608270	9180	9180	9180	9180	105
600	20230703	090900	15644370	9220	9220	9220	9220	0
601	20230703	090800	15644370	9220	9220	9220	9220	0
602	20230703	090700	15644370	9220	9220	9220	9220	0
603	20230703	090600	15644370	9220	9180	9220	9180	12
604	20230703	090500	15534170	9180	9180	9180	9180	2
605	20230703	090400	15515810	9250	9250	9250	9250	0
606	20230703	090300	15515810	9250	9250	9270	9220	600
607	20230703	090200	9962330	9250	9200	9250	9200	559
608	20230703	090100	4795040	9200	9200	9200	9200	0
609	20230703	090000	4795040	9200	9150	9200	9150	524