KissMeData/094850/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	194600	290263030	8880	8880	8880	8880	425
3	20230704	194500	290263030	8880	8880	8880	8880	0
4	20230704	194400	290263030	8880	8880	8880	8880	0
5	20230704	194300	290263030	8880	8880	8880	8880	0
6	20230704	194200	290263030	8880	8880	8880	8880	0
7	20230704	194100	290263030	8880	8880	8880	8880	0
8	20230704	194000	290263030	8880	8880	8880	8880	0
9	20230704	193900	290263030	8880	8880	8880	8880	0
10	20230704	193800	290263030	8880	8880	8880	8880	0
11	20230704	193700	290263030	8880	8880	8880	8880	0
12	20230704	193600	290263030	8880	8880	8880	8880	0
13	20230704	193500	290263030	8880	8880	8880	8880	0
14	20230704	193400	290263030	8880	8880	8880	8880	0
15	20230704	193300	290263030	8880	8880	8880	8880	0
16	20230704	193200	290263030	8880	8880	8880	8880	0
17	20230704	193100	290263030	8880	8880	8880	8880	0
18	20230704	193000	290263030	8880	8880	8880	8880	0
19	20230704	192900	290263030	8880	8880	8880	8880	0
20	20230704	192800	290263030	8880	8880	8880	8880	0
21	20230704	192700	290263030	8880	8880	8880	8880	0
22	20230704	192600	290263030	8880	8880	8880	8880	0
23	20230704	192500	290263030	8880	8880	8880	8880	0
24	20230704	192400	290263030	8880	8880	8880	8880	0
25	20230704	192300	290263030	8880	8880	8880	8880	0
26	20230704	192200	290263030	8880	8880	8880	8880	0
27	20230704	192100	290263030	8880	8880	8880	8880	0
28	20230704	192000	290263030	8880	8880	8880	8880	0
29	20230704	191900	290263030	8880	8880	8880	8880	0
30	20230704	191800	290263030	8880	8880	8880	8880	0
31	20230704	191700	290263030	8880	8880	8880	8880	0
32	20230704	191600	290263030	8880	8880	8880	8880	425
33	20230704	191500	290263030	8880	8880	8880	8880	0
34	20230704	191400	290263030	8880	8880	8880	8880	0
35	20230704	191300	290263030	8880	8880	8880	8880	0
36	20230704	191200	290263030	8880	8880	8880	8880	0
37	20230704	191100	290263030	8880	8880	8880	8880	0
38	20230704	191000	290263030	8880	8880	8880	8880	0
39	20230704	190900	290263030	8880	8880	8880	8880	0
40	20230704	190800	290263030	8880	8880	8880	8880	0
41	20230704	190700	290263030	8880	8880	8880	8880	0
42	20230704	190600	290263030	8880	8880	8880	8880	0
43	20230704	190500	290263030	8880	8880	8880	8880	0
44	20230704	190400	290263030	8880	8880	8880	8880	0
45	20230704	190300	290263030	8880	8880	8880	8880	0
46	20230704	190200	290263030	8880	8880	8880	8880	0
47	20230704	190100	290263030	8880	8880	8880	8880	0
48	20230704	190000	290263030	8880	8880	8880	8880	0
49	20230704	185900	290263030	8880	8880	8880	8880	0
50	20230704	185800	290263030	8880	8880	8880	8880	0
51	20230704	185700	290263030	8880	8880	8880	8880	0
52	20230704	185600	290263030	8880	8880	8880	8880	0
53	20230704	185500	290263030	8880	8880	8880	8880	0
54	20230704	185400	290263030	8880	8880	8880	8880	0
55	20230704	185300	290263030	8880	8880	8880	8880	0
56	20230704	185200	290263030	8880	8880	8880	8880	0
57	20230704	185100	290263030	8880	8880	8880	8880	0
58	20230704	185000	290263030	8880	8880	8880	8880	0
59	20230704	184900	290263030	8880	8880	8880	8880	0
60	20230704	184800	290263030	8880	8880	8880	8880	0
61	20230704	184700	290263030	8880	8880	8880	8880	0
62	20230704	184600	290263030	8880	8880	8880	8880	425
63	20230704	184500	290263030	8880	8880	8880	8880	0
64	20230704	184400	290263030	8880	8880	8880	8880	0
65	20230704	184300	290263030	8880	8880	8880	8880	0
66	20230704	184200	290263030	8880	8880	8880	8880	0
67	20230704	184100	290263030	8880	8880	8880	8880	0
68	20230704	184000	290263030	8880	8880	8880	8880	0
69	20230704	183900	290263030	8880	8880	8880	8880	0
70	20230704	183800	290263030	8880	8880	8880	8880	0
71	20230704	183700	290263030	8880	8880	8880	8880	0
72	20230704	183600	290263030	8880	8880	8880	8880	0
73	20230704	183500	290263030	8880	8880	8880	8880	0
74	20230704	183400	290263030	8880	8880	8880	8880	0
75	20230704	183300	290263030	8880	8880	8880	8880	0
76	20230704	183200	290263030	8880	8880	8880	8880	0
77	20230704	183100	290263030	8880	8880	8880	8880	0
78	20230704	183000	290263030	8880	8880	8880	8880	0
79	20230704	182900	290263030	8880	8880	8880	8880	0
80	20230704	182800	290263030	8880	8880	8880	8880	0
81	20230704	182700	290263030	8880	8880	8880	8880	0
82	20230704	182600	290263030	8880	8880	8880	8880	0
83	20230704	182500	290263030	8880	8880	8880	8880	0
84	20230704	182400	290263030	8880	8880	8880	8880	0
85	20230704	182300	290263030	8880	8880	8880	8880	0
86	20230704	182200	290263030	8880	8880	8880	8880	0
87	20230704	182100	290263030	8880	8880	8880	8880	0
88	20230704	182000	290263030	8880	8880	8880	8880	0
89	20230704	181900	290263030	8880	8880	8880	8880	0
90	20230704	181800	290263030	8880	8880	8880	8880	0
91	20230704	181700	290263030	8880	8880	8880	8880	0
92	20230704	181600	290263030	8880	8880	8880	8880	425
93	20230704	181500	290263030	8880	8880	8880	8880	0
94	20230704	181400	290263030	8880	8880	8880	8880	0
95	20230704	181300	290263030	8880	8880	8880	8880	0
96	20230704	181200	290263030	8880	8880	8880	8880	0
97	20230704	181100	290263030	8880	8880	8880	8880	0
98	20230704	181000	290263030	8880	8880	8880	8880	0
99	20230704	180900	290263030	8880	8880	8880	8880	0
100	20230704	180800	290263030	8880	8880	8880	8880	0
101	20230704	180700	290263030	8880	8880	8880	8880	0
102	20230704	180600	290263030	8880	8880	8880	8880	0
103	20230704	180500	290263030	8880	8880	8880	8880	0
104	20230704	180400	290263030	8880	8880	8880	8880	0
105	20230704	180300	290263030	8880	8880	8880	8880	0
106	20230704	180200	290263030	8880	8880	8880	8880	0
107	20230704	180100	290263030	8880	8880	8880	8880	0
108	20230704	180000	290263030	8880	8880	8880	8880	0
109	20230704	175900	290263030	8880	8880	8880	8880	0
110	20230704	175800	290263030	8880	8880	8880	8880	0
111	20230704	175700	290263030	8880	8880	8880	8880	0
112	20230704	175600	290263030	8880	8880	8880	8880	0
113	20230704	175500	290263030	8880	8880	8880	8880	0
114	20230704	175400	290263030	8880	8880	8880	8880	0
115	20230704	175300	290263030	8880	8880	8880	8880	0
116	20230704	175200	290263030	8880	8880	8880	8880	0
117	20230704	175100	290263030	8880	8880	8880	8880	0
118	20230704	175000	290263030	8880	8880	8880	8880	0
119	20230704	174900	290263030	8880	8880	8880	8880	0
120	20230704	174800	290263030	8880	8880	8880	8880	0
121	20230704	174700	290263030	8880	8880	8880	8880	0
122	20230704	174600	290263030	8880	8880	8880	8880	425
123	20230704	174500	290263030	8880	8880	8880	8880	0
124	20230704	174400	290263030	8880	8880	8880	8880	0
125	20230704	174300	290263030	8880	8880	8880	8880	0
126	20230704	174200	290263030	8880	8880	8880	8880	0
127	20230704	174100	290263030	8880	8880	8880	8880	0
128	20230704	174000	290263030	8880	8880	8880	8880	0
129	20230704	173900	290263030	8880	8880	8880	8880	0
130	20230704	173800	290263030	8880	8880	8880	8880	0
131	20230704	173700	290263030	8880	8880	8880	8880	0
132	20230704	173600	290263030	8880	8880	8880	8880	0
133	20230704	173500	290263030	8880	8880	8880	8880	0
134	20230704	173400	290263030	8880	8880	8880	8880	0
135	20230704	173300	290263030	8880	8880	8880	8880	0
136	20230704	173200	290263030	8880	8880	8880	8880	0
137	20230704	173100	290263030	8880	8880	8880	8880	0
138	20230704	173000	290263030	8880	8880	8880	8880	0
139	20230704	172900	290263030	8880	8880	8880	8880	0
140	20230704	172800	290263030	8880	8880	8880	8880	0
141	20230704	172700	290263030	8880	8880	8880	8880	0
142	20230704	172600	290263030	8880	8880	8880	8880	0
143	20230704	172500	290263030	8880	8880	8880	8880	0
144	20230704	172400	290263030	8880	8880	8880	8880	0
145	20230704	172300	290263030	8880	8880	8880	8880	0
146	20230704	172200	290263030	8880	8880	8880	8880	0
147	20230704	172100	290263030	8880	8880	8880	8880	0
148	20230704	172000	290263030	8880	8880	8880	8880	0
149	20230704	171900	290263030	8880	8880	8880	8880	0
150	20230704	171800	290263030	8880	8880	8880	8880	0
151	20230704	171700	290263030	8880	8880	8880	8880	0
152	20230704	171600	290263030	8880	8880	8880	8880	425
153	20230704	171500	290263030	8880	8880	8880	8880	0
154	20230704	171400	290263030	8880	8880	8880	8880	0
155	20230704	171300	290263030	8880	8880	8880	8880	0
156	20230704	171200	290263030	8880	8880	8880	8880	0
157	20230704	171100	290263030	8880	8880	8880	8880	0
158	20230704	171000	290263030	8880	8880	8880	8880	0
159	20230704	170900	290263030	8880	8880	8880	8880	0
160	20230704	170800	290263030	8880	8880	8880	8880	0
161	20230704	170700	290263030	8880	8880	8880	8880	0
162	20230704	170600	290263030	8880	8880	8880	8880	0
163	20230704	170500	290263030	8880	8880	8880	8880	0
164	20230704	170400	290263030	8880	8880	8880	8880	0
165	20230704	170300	290263030	8880	8880	8880	8880	0
166	20230704	170200	290263030	8880	8880	8880	8880	0
167	20230704	170100	290263030	8880	8880	8880	8880	0
168	20230704	170000	290263030	8880	8880	8880	8880	0
169	20230704	165900	290263030	8880	8880	8880	8880	0
170	20230704	165800	290263030	8880	8880	8880	8880	0
171	20230704	165700	290263030	8880	8880	8880	8880	0
172	20230704	165600	290263030	8880	8880	8880	8880	0
173	20230704	165500	290263030	8880	8880	8880	8880	0
174	20230704	165400	290263030	8880	8880	8880	8880	0
175	20230704	165300	290263030	8880	8880	8880	8880	0
176	20230704	165200	290263030	8880	8880	8880	8880	0
177	20230704	165100	290263030	8880	8880	8880	8880	0
178	20230704	165000	290263030	8880	8880	8880	8880	0
179	20230704	164900	290263030	8880	8880	8880	8880	0
180	20230704	164800	290263030	8880	8880	8880	8880	0
181	20230704	164700	290263030	8880	8880	8880	8880	0
182	20230704	164600	290263030	8880	8880	8880	8880	425
183	20230704	164500	290263030	8880	8880	8880	8880	0
184	20230704	164400	290263030	8880	8880	8880	8880	0
185	20230704	164300	290263030	8880	8880	8880	8880	0
186	20230704	164200	290263030	8880	8880	8880	8880	0
187	20230704	164100	290263030	8880	8880	8880	8880	0
188	20230704	164000	290263030	8880	8880	8880	8880	0
189	20230704	163900	290263030	8880	8880	8880	8880	0
190	20230704	163800	290263030	8880	8880	8880	8880	0
191	20230704	163700	290263030	8880	8880	8880	8880	0
192	20230704	163600	290263030	8880	8880	8880	8880	0
193	20230704	163500	290263030	8880	8880	8880	8880	0
194	20230704	163400	290263030	8880	8880	8880	8880	0
195	20230704	163300	290263030	8880	8880	8880	8880	0
196	20230704	163200	290263030	8880	8880	8880	8880	0
197	20230704	163100	290263030	8880	8880	8880	8880	0
198	20230704	163000	290263030	8880	8880	8880	8880	0
199	20230704	162900	290263030	8880	8880	8880	8880	0
200	20230704	162800	290263030	8880	8880	8880	8880	0
201	20230704	162700	290263030	8880	8880	8880	8880	0
202	20230704	162600	290263030	8880	8880	8880	8880	0
203	20230704	162500	290263030	8880	8880	8880	8880	0
204	20230704	162400	290263030	8880	8880	8880	8880	0
205	20230704	162300	290263030	8880	8880	8880	8880	0
206	20230704	162200	290263030	8880	8880	8880	8880	0
207	20230704	162100	290263030	8880	8880	8880	8880	0
208	20230704	162000	290263030	8880	8880	8880	8880	0
209	20230704	161900	290263030	8880	8880	8880	8880	0
210	20230704	161800	290263030	8880	8880	8880	8880	0
211	20230704	161700	290263030	8880	8880	8880	8880	0
212	20230704	161600	290263030	8880	8880	8880	8880	425
213	20230704	161500	290263030	8880	8880	8880	8880	0
214	20230704	161400	290263030	8880	8880	8880	8880	0
215	20230704	161300	290263030	8880	8880	8880	8880	0
216	20230704	161200	290263030	8880	8880	8880	8880	0
217	20230704	161100	290263030	8880	8880	8880	8880	0
218	20230704	161000	290263030	8880	8880	8880	8880	0
219	20230704	160900	290263030	8880	8880	8880	8880	0
220	20230704	160800	290263030	8880	8880	8880	8880	0
221	20230704	160700	290263030	8880	8880	8880	8880	0
222	20230704	160600	290263030	8880	8880	8880	8880	0
223	20230704	160500	290263030	8880	8880	8880	8880	0
224	20230704	160400	290263030	8880	8880	8880	8880	0
225	20230704	160300	290263030	8880	8880	8880	8880	0
226	20230704	160200	290263030	8880	8880	8880	8880	0
227	20230704	160100	290263030	8880	8880	8880	8880	0
228	20230704	160000	290263030	8880	8880	8880	8880	0
229	20230704	155900	290263030	8880	8880	8880	8880	0
230	20230704	155800	290263030	8880	8880	8880	8880	0
231	20230704	155700	290263030	8880	8880	8880	8880	0
232	20230704	155600	290263030	8880	8880	8880	8880	0
233	20230704	155500	290263030	8880	8880	8880	8880	0
234	20230704	155400	290263030	8880	8880	8880	8880	0
235	20230704	155300	290263030	8880	8880	8880	8880	0
236	20230704	155200	290263030	8880	8880	8880	8880	0
237	20230704	155100	290263030	8880	8880	8880	8880	0
238	20230704	155000	290263030	8880	8880	8880	8880	0
239	20230704	154900	290263030	8880	8880	8880	8880	0
240	20230704	154800	290263030	8880	8880	8880	8880	0
241	20230704	154700	290263030	8880	8880	8880	8880	0
242	20230704	154600	290263030	8880	8880	8880	8880	425
243	20230704	154500	290263030	8880	8880	8880	8880	0
244	20230704	154400	290263030	8880	8880	8880	8880	0
245	20230704	154300	290263030	8880	8880	8880	8880	0
246	20230704	154200	290263030	8880	8880	8880	8880	0
247	20230704	154100	290263030	8880	8880	8880	8880	0
248	20230704	154000	290263030	8880	8880	8880	8880	0
249	20230704	153900	290263030	8880	8880	8880	8880	0
250	20230704	153800	290263030	8880	8880	8880	8880	0
251	20230704	153700	290263030	8880	8880	8880	8880	0
252	20230704	153600	290263030	8880	8880	8880	8880	0
253	20230704	153500	290263030	8880	8880	8880	8880	0
254	20230704	153400	290263030	8880	8880	8880	8880	0
255	20230704	153300	290263030	8880	8880	8880	8880	0
256	20230704	153200	290263030	8880	8880	8880	8880	0
257	20230704	153100	290263030	8880	8880	8880	8880	0
258	20230704	153000	290263030	8880	8880	8880	8880	425
259	20230704	152900	286489030	8870	8870	8870	8870	0
260	20230704	152800	286489030	8870	8870	8870	8870	0
261	20230704	152700	286489030	8870	8870	8870	8870	0
262	20230704	152600	286489030	8870	8870	8870	8870	0
263	20230704	152500	286489030	8870	8870	8870	8870	0
264	20230704	152400	286489030	8870	8870	8870	8870	0
265	20230704	152300	286489030	8870	8870	8870	8870	0
266	20230704	152200	286489030	8870	8870	8870	8870	0
267	20230704	152100	286489030	8870	8870	8870	8870	0
268	20230704	152000	286489030	8870	8870	8870	8870	0
269	20230704	151900	286489030	8870	8870	8870	8870	140
270	20230704	151800	285247230	8870	8870	8870	8860	341
271	20230704	151700	282222570	8870	8870	8870	8870	10
272	20230704	151600	282133870	8870	8870	8870	8870	0
273	20230704	151500	282133870	8870	8870	8870	8870	10
274	20230704	151400	282045170	8880	8880	8880	8880	5
275	20230704	151300	282000770	8870	8870	8870	8870	40
276	20230704	151200	281645970	8880	8880	8880	8880	0
277	20230704	151100	281645970	8880	8880	8880	8880	1
278	20230704	151000	281637090	8880	8880	8880	8880	1
279	20230704	150900	281628210	8870	8870	8870	8870	0
280	20230704	150800	281628210	8870	8870	8870	8870	0
281	20230704	150700	281628210	8870	8870	8870	8870	0
282	20230704	150600	281628210	8870	8870	8870	8870	10
283	20230704	150500	281539510	8870	8870	8870	8870	0
284	20230704	150400	281539510	8870	8870	8870	8870	100
285	20230704	150300	280652510	8880	8880	8880	8880	80
286	20230704	150200	279942110	8880	8880	8880	8880	50
287	20230704	150100	279498110	8880	8880	8880	8880	0
288	20230704	150000	279498110	8880	8880	8880	8880	1
289	20230704	145900	279489230	8870	8870	8870	8870	0
290	20230704	145800	279489230	8870	8870	8870	8870	1
291	20230704	145700	279480360	8870	8870	8870	8870	0
292	20230704	145600	279480360	8870	8870	8870	8870	0
293	20230704	145500	279480360	8870	8870	8870	8870	210
294	20230704	145400	277617660	8870	8870	8870	8870	0
295	20230704	145300	277617660	8870	8870	8870	8870	0
296	20230704	145200	277617660	8870	8870	8870	8870	38
297	20230704	145100	277280600	8880	8880	8880	8880	0
298	20230704	145000	277280600	8880	8880	8880	8880	0
299	20230704	144900	277280600	8880	8880	8880	8880	0
300	20230704	144800	277280600	8880	8880	8880	8880	0
301	20230704	144700	277280600	8880	8880	8880	8880	150
302	20230704	144600	275948600	8880	8880	8880	8880	1
303	20230704	144500	275939720	8860	8880	8880	8860	51
304	20230704	144400	275487840	8870	8860	8870	8860	390
305	20230704	144300	272029040	8860	8860	8860	8860	0
306	20230704	144200	272029040	8860	8860	8860	8860	109
307	20230704	144100	271063300	8860	8860	8860	8860	18
308	20230704	144000	270903820	8860	8860	8860	8860	1
309	20230704	143900	270894960	8870	8870	8870	8870	40
310	20230704	143800	270540160	8870	8870	8870	8870	25
311	20230704	143700	270318410	8870	8870	8870	8870	0
312	20230704	143600	270318410	8870	8870	8870	8870	0
313	20230704	143500	270318410	8870	8870	8870	8870	2
314	20230704	143400	270300670	8870	8860	8870	8860	151
315	20230704	143300	268962800	8870	8870	8870	8870	0
316	20230704	143200	268962800	8870	8870	8870	8870	0
317	20230704	143100	268962800	8870	8870	8870	8870	0
318	20230704	143000	268962800	8870	8870	8870	8870	0
319	20230704	142900	268962800	8870	8870	8870	8870	100
320	20230704	142800	268075800	8870	8870	8870	8870	0
321	20230704	142700	268075800	8870	8870	8870	8870	112
322	20230704	142600	267082360	8870	8870	8870	8870	20
323	20230704	142500	266904960	8860	8860	8860	8860	0
324	20230704	142400	266904960	8860	8860	8860	8860	110
325	20230704	142300	265930360	8860	8860	8860	8860	694
326	20230704	142200	259781520	8860	8860	8860	8860	205
327	20230704	142100	257965220	8860	8860	8860	8860	0
328	20230704	142000	257965220	8860	8860	8860	8860	4
329	20230704	141900	257929780	8860	8860	8860	8860	5
330	20230704	141800	257885480	8860	8860	8860	8860	0
331	20230704	141700	257885480	8860	8860	8860	8860	0
332	20230704	141600	257885480	8860	8860	8860	8860	0
333	20230704	141500	257885480	8860	8860	8860	8860	0
334	20230704	141400	257885480	8860	8860	8860	8860	100
335	20230704	141300	256999480	8860	8860	8860	8860	0
336	20230704	141200	256999480	8860	8860	8860	8860	0
337	20230704	141100	256999480	8860	8860	8860	8860	0
338	20230704	141000	256999480	8860	8860	8860	8860	0
339	20230704	140900	256999480	8860	8860	8860	8860	268
340	20230704	140800	254625000	8860	8860	8860	8860	0
341	20230704	140700	254625000	8860	8860	8860	8860	38
342	20230704	140600	254288320	8860	8860	8860	8860	100
343	20230704	140500	253402320	8860	8860	8860	8860	0
344	20230704	140400	253402320	8860	8860	8860	8860	19
345	20230704	140300	253233980	8870	8870	8870	8870	220
346	20230704	140200	251282580	8860	8860	8860	8860	0
347	20230704	140100	251282580	8860	8860	8860	8860	0
348	20230704	140000	251282580	8860	8860	8860	8860	0
349	20230704	135900	251282580	8860	8860	8860	8860	0
350	20230704	135800	251282580	8860	8860	8860	8860	0
351	20230704	135700	251282580	8860	8860	8860	8860	78
352	20230704	135600	250591500	8860	8860	8860	8860	210
353	20230704	135500	248730900	8860	8860	8860	8860	0
354	20230704	135400	248730900	8860	8860	8860	8860	0
355	20230704	135300	248730900	8860	8860	8860	8860	1
356	20230704	135200	248722040	8860	8860	8860	8860	0
357	20230704	135100	248722040	8860	8860	8860	8860	1000
358	20230704	135000	239862040	8870	8870	8870	8870	2
359	20230704	134900	239844300	8870	8870	8870	8870	0
360	20230704	134800	239844300	8870	8870	8870	8870	0
361	20230704	134700	239844300	8870	8870	8870	8870	5
362	20230704	134600	239799950	8860	8860	8860	8860	1
363	20230704	134500	239791090	8860	8860	8860	8860	54
364	20230704	134400	239312650	8860	8860	8860	8860	0
365	20230704	134300	239312650	8860	8860	8860	8860	0
366	20230704	134200	239312650	8860	8860	8860	8860	0
367	20230704	134100	239312650	8860	8860	8860	8860	111
368	20230704	134000	238329190	8870	8870	8870	8870	0
369	20230704	133900	238329190	8870	8870	8870	8870	0
370	20230704	133800	238329190	8870	8870	8870	8870	203
371	20230704	133700	236528580	8860	8860	8860	8860	0
372	20230704	133600	236528580	8860	8860	8860	8860	500
373	20230704	133500	232098580	8860	8860	8860	8860	0
374	20230704	133400	232098580	8860	8860	8860	8860	5
375	20230704	133300	232054280	8870	8870	8870	8870	0
376	20230704	133200	232054280	8870	8870	8870	8870	0
377	20230704	133100	232054280	8870	8870	8870	8870	200
378	20230704	133000	230280280	8870	8870	8870	8870	0
379	20230704	132900	230280280	8870	8870	8870	8870	0
380	20230704	132800	230280280	8870	8870	8870	8870	2
381	20230704	132700	230262540	8870	8870	8870	8870	0
382	20230704	132600	230262540	8870	8870	8870	8860	37
383	20230704	132500	229934410	8870	8870	8870	8870	0
384	20230704	132400	229934410	8870	8870	8870	8870	1
385	20230704	132300	229925540	8860	8860	8860	8860	0
386	20230704	132200	229925540	8860	8860	8860	8860	58
387	20230704	132100	229411660	8860	8860	8860	8860	0
388	20230704	132000	229411660	8860	8860	8860	8860	0
389	20230704	131900	229411660	8860	8860	8860	8860	0
390	20230704	131800	229411660	8860	8860	8860	8860	0
391	20230704	131700	229411660	8860	8860	8860	8860	0
392	20230704	131600	229411660	8860	8860	8860	8860	0
393	20230704	131500	229411660	8860	8860	8860	8860	27
394	20230704	131400	229172440	8860	8860	8860	8860	0
395	20230704	131300	229172440	8860	8860	8860	8860	0
396	20230704	131200	229172440	8860	8860	8860	8860	48
397	20230704	131100	228747160	8860	8860	8860	8860	1
398	20230704	131000	228738300	8870	8870	8870	8870	0
399	20230704	130900	228738300	8870	8870	8870	8870	0
400	20230704	130800	228738300	8870	8870	8870	8870	0
401	20230704	130700	228738300	8870	8870	8870	8870	0
402	20230704	130600	228738300	8870	8870	8870	8870	0
403	20230704	130500	228738300	8870	8870	8870	8870	0
404	20230704	130400	228738300	8870	8870	8870	8870	0
405	20230704	130300	228738300	8870	8870	8870	8870	0
406	20230704	130200	228738300	8870	8870	8870	8870	100
407	20230704	130100	227851300	8880	8880	8880	8880	500
408	20230704	130000	223411300	8880	8880	8880	8880	0
409	20230704	125900	223411300	8880	8880	8880	8880	1
410	20230704	125800	223402420	8880	8880	8880	8880	250
411	20230704	125700	221182420	8880	8880	8880	8880	13
412	20230704	125600	221066980	8880	8870	8880	8870	200
413	20230704	125500	219291980	8850	8850	8850	8850	0
414	20230704	125400	219291980	8850	8850	8850	8850	55
415	20230704	125300	218805230	8850	8860	8860	8850	90
416	20230704	125200	218008200	8860	8860	8860	8860	250
417	20230704	125100	215793200	8860	8860	8860	8860	206
418	20230704	125000	213968040	8860	8860	8860	8860	11
419	20230704	124900	213870580	8860	8860	8860	8860	0
420	20230704	124800	213870580	8860	8860	8860	8860	0
421	20230704	124700	213870580	8860	8860	8860	8860	1
422	20230704	124600	213861720	8860	8850	8860	8850	640
423	20230704	124500	208196720	8850	8860	8860	8850	271
424	20230704	124400	205797630	8860	8860	8860	8860	33
425	20230704	124300	205505250	8870	8870	8870	8870	0
426	20230704	124200	205505250	8870	8870	8870	8870	10
427	20230704	124100	205416550	8870	8860	8880	8860	555
428	20230704	124000	200494900	8850	8850	8850	8850	0
429	20230704	123900	200494900	8850	8850	8850	8850	38
430	20230704	123800	200158600	8860	8860	8860	8860	50
431	20230704	123700	199715600	8860	8860	8860	8860	394
432	20230704	123600	196224760	8860	8860	8860	8860	1
433	20230704	123500	196215900	8860	8860	8860	8860	942
434	20230704	123400	187869780	8870	8870	8870	8870	0
435	20230704	123300	187869780	8870	8870	8870	8870	0
436	20230704	123200	187869780	8870	8870	8870	8870	0
437	20230704	123100	187869780	8870	8870	8870	8870	0
438	20230704	123000	187869780	8870	8870	8870	8870	0
439	20230704	122900	187869780	8870	8870	8870	8870	100
440	20230704	122800	186982780	8870	8870	8870	8870	0
441	20230704	122700	186982780	8870	8870	8870	8870	100
442	20230704	122600	186095780	8870	8870	8870	8870	1
443	20230704	122500	186086910	8860	8860	8860	8860	30
444	20230704	122400	185821110	8870	8870	8870	8870	0
445	20230704	122300	185821110	8870	8870	8870	8870	0
446	20230704	122200	185821110	8870	8870	8870	8870	0
447	20230704	122100	185821110	8870	8870	8870	8870	0
448	20230704	122000	185821110	8870	8870	8870	8870	0
449	20230704	121900	185821110	8870	8870	8870	8870	1
450	20230704	121800	185812240	8870	8870	8870	8870	5
451	20230704	121700	185767890	8870	8870	8870	8870	0
452	20230704	121600	185767890	8870	8870	8870	8870	0
453	20230704	121500	185767890	8870	8870	8870	8870	0
454	20230704	121400	185767890	8870	8870	8870	8870	0
455	20230704	121300	185767890	8870	8870	8870	8870	51
456	20230704	121200	185315520	8870	8870	8870	8870	1
457	20230704	121100	185306650	8870	8870	8870	8870	28
458	20230704	121000	185058290	8870	8870	8870	8870	0
459	20230704	120900	185058290	8870	8870	8870	8870	3
460	20230704	120800	185031680	8870	8870	8870	8870	2
461	20230704	120700	185013940	8870	8870	8870	8870	118
462	20230704	120600	183967280	8870	8870	8870	8870	101
463	20230704	120500	183071410	8850	8850	8850	8850	169
464	20230704	120400	181575760	8850	8850	8850	8850	0
465	20230704	120300	181575760	8850	8850	8850	8850	0
466	20230704	120200	181575760	8850	8850	8850	8850	0
467	20230704	120100	181575760	8850	8860	8860	8850	344
468	20230704	120000	178530610	8860	8860	8860	8860	50
469	20230704	115900	178087610	8860	8860	8860	8860	50
470	20230704	115800	177644610	8860	8860	8860	8860	0
471	20230704	115700	177644610	8860	8860	8860	8860	1
472	20230704	115600	177635750	8850	8850	8850	8850	0
473	20230704	115500	177635750	8850	8850	8850	8850	0
474	20230704	115400	177635750	8850	8850	8850	8850	300
475	20230704	115300	174980750	8850	8850	8850	8850	0
476	20230704	115200	174980750	8850	8850	8850	8850	29
477	20230704	115100	174724100	8860	8850	8860	8850	1330
478	20230704	115000	162950280	8860	8860	8860	8860	226
479	20230704	114900	160947920	8860	8860	8860	8860	15
480	20230704	114800	160815020	8860	8860	8860	8860	0
481	20230704	114700	160815020	8860	8860	8860	8860	100
482	20230704	114600	159929020	8860	8860	8860	8860	20
483	20230704	114500	159751820	8860	8860	8860	8860	0
484	20230704	114400	159751820	8860	8860	8860	8860	20
485	20230704	114300	159574620	8860	8860	8860	8860	1
486	20230704	114200	159565760	8860	8860	8860	8860	0
487	20230704	114100	159565760	8860	8860	8860	8860	10
488	20230704	114000	159477160	8860	8860	8860	8860	1
489	20230704	113900	159468300	8860	8860	8860	8860	6
490	20230704	113800	159415140	8860	8860	8860	8860	0
491	20230704	113700	159415140	8860	8860	8860	8860	0
492	20230704	113600	159415140	8860	8860	8860	8860	15
493	20230704	113500	159282240	8860	8860	8860	8860	70
494	20230704	113400	158662040	8850	8850	8850	8850	99
495	20230704	113300	157785890	8860	8860	8860	8860	0
496	20230704	113200	157785890	8860	8860	8860	8860	0
497	20230704	113100	157785890	8860	8860	8860	8860	0
498	20230704	113000	157785890	8860	8860	8860	8860	100
499	20230704	112900	156899890	8860	8860	8860	8860	0
500	20230704	112800	156899890	8860	8860	8860	8860	0
501	20230704	112700	156899890	8860	8860	8860	8860	4
502	20230704	112600	156864450	8860	8860	8860	8860	66
503	20230704	112500	156279690	8850	8860	8860	8850	216
504	20230704	112400	154367930	8870	8870	8870	8870	0
505	20230704	112300	154367930	8870	8870	8870	8870	5
506	20230704	112200	154323580	8870	8870	8870	8870	0
507	20230704	112100	154323580	8870	8870	8870	8870	10
508	20230704	112000	154234880	8870	8870	8870	8870	0
509	20230704	111900	154234880	8870	8870	8870	8870	1
510	20230704	111800	154226010	8850	8870	8870	8850	205
511	20230704	111700	152411670	8870	8870	8870	8870	8
512	20230704	111600	152340710	8870	8870	8870	8870	0
513	20230704	111500	152340710	8870	8870	8870	8870	1
514	20230704	111400	152331840	8870	8870	8870	8870	0
515	20230704	111300	152331840	8870	8870	8870	8870	1
516	20230704	111200	152322970	8850	8850	8850	8850	0
517	20230704	111100	152322970	8850	8850	8850	8850	0
518	20230704	111000	152322970	8850	8850	8850	8850	0
519	20230704	110900	152322970	8850	8850	8850	8850	0
520	20230704	110800	152322970	8850	8860	8860	8850	300
521	20230704	110700	149667540	8870	8870	8870	8870	2
522	20230704	110600	149649800	8870	8860	8870	8860	14
523	20230704	110500	149525750	8860	8860	8860	8860	2
524	20230704	110400	149508030	8860	8860	8860	8860	0
525	20230704	110300	149508030	8860	8860	8860	8860	0
526	20230704	110200	149508030	8860	8860	8860	8860	65
527	20230704	110100	148932130	8860	8860	8860	8860	0
528	20230704	110000	148932130	8860	8860	8860	8860	20
529	20230704	105900	148754930	8860	8860	8860	8860	0
530	20230704	105800	148754930	8860	8860	8860	8860	0
531	20230704	105700	148754930	8860	8860	8860	8860	108
532	20230704	105600	147798050	8860	8860	8860	8860	0
533	20230704	105500	147798050	8860	8860	8860	8860	38
534	20230704	105400	147461370	8860	8860	8860	8860	0
535	20230704	105300	147461370	8860	8860	8860	8860	4
536	20230704	105200	147425930	8860	8860	8860	8860	0
537	20230704	105100	147425930	8860	8860	8860	8860	0
538	20230704	105000	147425930	8860	8860	8860	8860	60
539	20230704	104900	146894330	8860	8860	8860	8860	11
540	20230704	104800	146796870	8860	8860	8860	8860	7
541	20230704	104700	146734850	8860	8860	8860	8860	0
542	20230704	104600	146734850	8860	8860	8860	8860	0
543	20230704	104500	146734850	8860	8860	8860	8860	1062
544	20230704	104400	137325530	8870	8870	8870	8870	798
545	20230704	104300	130247270	8870	8870	8870	8870	325
546	20230704	104200	127364520	8870	8870	8870	8870	5
547	20230704	104100	127320170	8860	8860	8860	8860	0
548	20230704	104000	127320170	8860	8860	8860	8860	0
549	20230704	103900	127320170	8860	8860	8860	8860	0
550	20230704	103800	127320170	8860	8870	8870	8860	108
551	20230704	103700	126363280	8860	8860	8860	8860	10
552	20230704	103600	126274680	8870	8860	8870	8860	31
553	20230704	103500	126000010	8860	8860	8860	8860	1
554	20230704	103400	125991150	8860	8860	8860	8860	50
555	20230704	103300	125548150	8870	8850	8870	8850	11
556	20230704	103200	125450780	8850	8850	8850	8850	0
557	20230704	103100	125450780	8850	8850	8850	8850	0
558	20230704	103000	125450780	8850	8850	8850	8850	0
559	20230704	102900	125450780	8850	8860	8870	8850	139
560	20230704	102800	124219310	8860	8860	8860	8860	7
561	20230704	102700	124157290	8870	8870	8870	8870	220
562	20230704	102600	122205890	8870	8870	8870	8870	20
563	20230704	102500	122028490	8870	8870	8870	8870	0
564	20230704	102400	122028490	8870	8870	8870	8870	85
565	20230704	102300	121274540	8870	8870	8870	8870	100
566	20230704	102200	120387540	8870	8870	8870	8870	0
567	20230704	102100	120387540	8870	8870	8870	8870	0
568	20230704	102000	120387540	8870	8870	8870	8870	2
569	20230704	101900	120369800	8870	8870	8870	8870	1
570	20230704	101800	120360930	8860	8860	8860	8860	30
571	20230704	101700	120095130	8860	8860	8860	8860	25
572	20230704	101600	119873630	8860	8860	8860	8860	1041
573	20230704	101500	110650370	8860	8860	8860	8860	2
574	20230704	101400	110632650	8860	8860	8860	8860	0
575	20230704	101300	110632650	8860	8860	8860	8860	101
576	20230704	101200	109737790	8860	8860	8860	8860	10
577	20230704	101100	109649190	8850	8850	8850	8850	5
578	20230704	101000	109604940	8850	8850	8850	8850	0
579	20230704	100900	109604940	8850	8850	8850	8850	0
580	20230704	100800	109604940	8850	8850	8850	8850	0
581	20230704	100700	109604940	8850	8860	8860	8850	47
582	20230704	100600	109188720	8860	8860	8860	8860	78
583	20230704	100500	108497640	8860	8850	8860	8850	181
584	20230704	100400	106895780	8850	8850	8850	8850	100
585	20230704	100300	106010780	8850	8850	8850	8850	50
586	20230704	100200	105568280	8850	8850	8850	8850	17
587	20230704	100100	105417830	8860	8850	8860	8850	630
588	20230704	100000	99842310	8850	8850	8850	8850	612
589	20230704	095900	94426110	8850	8850	8850	8850	27
590	20230704	095800	94187160	8860	8860	8860	8860	2
591	20230704	095700	94169440	8860	8860	8860	8860	11
592	20230704	095600	94071980	8860	8860	8860	8860	30
593	20230704	095500	93806180	8860	8860	8860	8860	1
594	20230704	095400	93797320	8860	8850	8860	8850	504
595	20230704	095300	89336880	8860	8860	8860	8860	102
596	20230704	095200	88433160	8860	8860	8860	8860	3
597	20230704	095100	88406580	8860	8870	8870	8860	687
598	20230704	095000	82319250	8870	8870	8870	8870	0
599	20230704	094900	82319250	8870	8870	8870	8870	0
600	20230704	094800	82319250	8870	8870	8870	8870	5
601	20230704	094700	82274900	8870	8870	8870	8870	0
602	20230704	094600	82274900	8870	8870	8870	8870	100
603	20230704	094500	81387900	8870	8870	8870	8870	0
604	20230704	094400	81387900	8870	8870	8870	8870	1
605	20230704	094300	81379030	8860	8860	8860	8860	5
606	20230704	094200	81334730	8860	8860	8860	8860	851
607	20230704	094100	73794870	8860	8860	8860	8860	0
608	20230704	094000	73794870	8860	8870	8870	8860	161
609	20230704	093900	72368310	8870	8860	8870	8860	683
610	20230704	093800	66313100	8870	8870	8870	8870	0
611	20230704	093700	66313100	8870	8870	8870	8870	202
612	20230704	093600	64521360	8870	8870	8870	8860	418
613	20230704	093500	60816700	8870	8870	8870	8870	1
614	20230704	093400	60807830	8870	8870	8870	8870	0
615	20230704	093300	60807830	8870	8870	8870	8870	11
616	20230704	093200	60710260	8870	8870	8870	8870	1
617	20230704	093100	60701390	8870	8870	8870	8870	1
618	20230704	093000	60692520	8870	8870	8870	8860	63
619	20230704	092900	60134210	8860	8860	8860	8860	1075
620	20230704	092800	50609710	8870	8870	8870	8870	1
621	20230704	092700	50600840	8870	8880	8880	8870	967
622	20230704	092600	42021450	8890	8890	8890	8890	141
623	20230704	092500	40767960	8900	8900	8900	8900	2
624	20230704	092400	40750160	8900	8880	8900	8880	118
625	20230704	092300	39701820	8870	8870	8870	8870	0
626	20230704	092200	39701820	8870	8870	8870	8870	2
627	20230704	092100	39684080	8870	8870	8870	8870	760
628	20230704	092000	32942880	8870	8880	8880	8870	455
629	20230704	091900	28906890	8870	8870	8870	8870	0
630	20230704	091800	28906890	8870	8870	8870	8870	0
631	20230704	091700	28906890	8870	8880	8880	8870	400
632	20230704	091600	25356100	8880	8880	8880	8880	10
633	20230704	091500	25267300	8880	8880	8880	8870	121
634	20230704	091400	24193020	8880	8870	8880	8870	42
635	20230704	091300	23820160	8880	8880	8880	8880	1
636	20230704	091200	23811280	8870	8870	8870	8870	0
637	20230704	091100	23811280	8870	8870	8870	8870	0
638	20230704	091000	23811280	8870	8880	8880	8870	253
639	20230704	090900	21565410	8900	8900	8900	8900	100
640	20230704	090800	20675410	8900	8890	8900	8890	157
641	20230704	090700	19278280	8900	8900	8900	8900	131
642	20230704	090600	18112380	8880	8880	8880	8880	907
643	20230704	090500	10058220	8870	8860	8870	8860	45
644	20230704	090400	9659430	8870	8870	8870	8870	94
645	20230704	090300	8825650	8870	8870	8870	8870	387
646	20230704	090200	5392960	8870	8870	8870	8870	20
647	20230704	090100	5215560	8870	8870	8870	8870	423
648	20230704	090000	1463550	8870	8870	8870	8870	165