KissMeData/009160/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184800	586210065	4985	4985	4985	4985	6056
3	20230707	184700	586210065	4985	4985	4985	4985	0
4	20230707	184600	586210065	4985	4985	4985	4985	0
5	20230707	184500	586210065	4985	4985	4985	4985	0
6	20230707	184400	586210065	4985	4985	4985	4985	0
7	20230707	184300	586210065	4985	4985	4985	4985	0
8	20230707	184200	586210065	4985	4985	4985	4985	0
9	20230707	184100	586210065	4985	4985	4985	4985	0
10	20230707	184000	586210065	4985	4985	4985	4985	0
11	20230707	183900	586210065	4985	4985	4985	4985	0
12	20230707	183800	586210065	4985	4985	4985	4985	0
13	20230707	183700	586210065	4985	4985	4985	4985	0
14	20230707	183600	586210065	4985	4985	4985	4985	0
15	20230707	183500	586210065	4985	4985	4985	4985	0
16	20230707	183400	586210065	4985	4985	4985	4985	0
17	20230707	183300	586210065	4985	4985	4985	4985	0
18	20230707	183200	586210065	4985	4985	4985	4985	0
19	20230707	183100	586210065	4985	4985	4985	4985	0
20	20230707	183000	586210065	4985	4985	4985	4985	0
21	20230707	182900	586210065	4985	4985	4985	4985	0
22	20230707	182800	586210065	4985	4985	4985	4985	0
23	20230707	182700	586210065	4985	4985	4985	4985	0
24	20230707	182600	586210065	4985	4985	4985	4985	0
25	20230707	182500	586210065	4985	4985	4985	4985	0
26	20230707	182400	586210065	4985	4985	4985	4985	0
27	20230707	182300	586210065	4985	4985	4985	4985	0
28	20230707	182200	586210065	4985	4985	4985	4985	0
29	20230707	182100	586210065	4985	4985	4985	4985	0
30	20230707	182000	586210065	4985	4985	4985	4985	0
31	20230707	181900	586210065	4985	4985	4985	4985	0
32	20230707	181800	586210065	4985	4985	4985	4985	6056
33	20230707	181700	586210065	4985	4985	4985	4985	0
34	20230707	181600	586210065	4985	4985	4985	4985	0
35	20230707	181500	586210065	4985	4985	4985	4985	0
36	20230707	181400	586210065	4985	4985	4985	4985	0
37	20230707	181300	586210065	4985	4985	4985	4985	0
38	20230707	181200	586210065	4985	4985	4985	4985	0
39	20230707	181100	586210065	4985	4985	4985	4985	0
40	20230707	181000	586210065	4985	4985	4985	4985	0
41	20230707	180900	586210065	4985	4985	4985	4985	0
42	20230707	180800	586210065	4985	4985	4985	4985	0
43	20230707	180700	586210065	4985	4985	4985	4985	0
44	20230707	180600	586210065	4985	4985	4985	4985	0
45	20230707	180500	586210065	4985	4985	4985	4985	0
46	20230707	180400	586210065	4985	4985	4985	4985	0
47	20230707	180300	586210065	4985	4985	4985	4985	0
48	20230707	180200	586210065	4985	4985	4985	4985	0
49	20230707	180100	586210065	4985	4985	4985	4985	0
50	20230707	180000	586210065	4985	4985	4985	4985	0
51	20230707	175900	586210065	4985	4985	4985	4985	0
52	20230707	175800	586210065	4985	4985	4985	4985	0
53	20230707	175700	586210065	4985	4985	4985	4985	0
54	20230707	175600	586210065	4985	4985	4985	4985	0
55	20230707	175500	586210065	4985	4985	4985	4985	0
56	20230707	175400	586210065	4985	4985	4985	4985	0
57	20230707	175300	586210065	4985	4985	4985	4985	0
58	20230707	175200	586210065	4985	4985	4985	4985	0
59	20230707	175100	586210065	4985	4985	4985	4985	0
60	20230707	175000	586210065	4985	4985	4985	4985	0
61	20230707	174900	586210065	4985	4985	4985	4985	0
62	20230707	174800	586210065	4985	4985	4985	4985	6056
63	20230707	174700	586210065	4985	4985	4985	4985	0
64	20230707	174600	586210065	4985	4985	4985	4985	0
65	20230707	174500	586210065	4985	4985	4985	4985	0
66	20230707	174400	586210065	4985	4985	4985	4985	0
67	20230707	174300	586210065	4985	4985	4985	4985	0
68	20230707	174200	586210065	4985	4985	4985	4985	0
69	20230707	174100	586210065	4985	4985	4985	4985	0
70	20230707	174000	586210065	4985	4985	4985	4985	0
71	20230707	173900	586210065	4985	4985	4985	4985	0
72	20230707	173800	586210065	4985	4985	4985	4985	0
73	20230707	173700	586210065	4985	4985	4985	4985	0
74	20230707	173600	586210065	4985	4985	4985	4985	0
75	20230707	173500	586210065	4985	4985	4985	4985	0
76	20230707	173400	586210065	4985	4985	4985	4985	0
77	20230707	173300	586210065	4985	4985	4985	4985	0
78	20230707	173200	586210065	4985	4985	4985	4985	0
79	20230707	173100	586210065	4985	4985	4985	4985	0
80	20230707	173000	586210065	4985	4985	4985	4985	0
81	20230707	172900	586210065	4985	4985	4985	4985	0
82	20230707	172800	586210065	4985	4985	4985	4985	0
83	20230707	172700	586210065	4985	4985	4985	4985	0
84	20230707	172600	586210065	4985	4985	4985	4985	0
85	20230707	172500	586210065	4985	4985	4985	4985	0
86	20230707	172400	586210065	4985	4985	4985	4985	0
87	20230707	172300	586210065	4985	4985	4985	4985	0
88	20230707	172200	586210065	4985	4985	4985	4985	0
89	20230707	172100	586210065	4985	4985	4985	4985	0
90	20230707	172000	586210065	4985	4985	4985	4985	0
91	20230707	171900	586210065	4985	4985	4985	4985	0
92	20230707	171800	586210065	4985	4985	4985	4985	6056
93	20230707	171700	586210065	4985	4985	4985	4985	0
94	20230707	171600	586210065	4985	4985	4985	4985	0
95	20230707	171500	586210065	4985	4985	4985	4985	0
96	20230707	171400	586210065	4985	4985	4985	4985	0
97	20230707	171300	586210065	4985	4985	4985	4985	0
98	20230707	171200	586210065	4985	4985	4985	4985	0
99	20230707	171100	586210065	4985	4985	4985	4985	0
100	20230707	171000	586210065	4985	4985	4985	4985	0
101	20230707	170900	586210065	4985	4985	4985	4985	0
102	20230707	170800	586210065	4985	4985	4985	4985	0
103	20230707	170700	586210065	4985	4985	4985	4985	0
104	20230707	170600	586210065	4985	4985	4985	4985	0
105	20230707	170500	586210065	4985	4985	4985	4985	0
106	20230707	170400	586210065	4985	4985	4985	4985	0
107	20230707	170300	586210065	4985	4985	4985	4985	0
108	20230707	170200	586210065	4985	4985	4985	4985	0
109	20230707	170100	586210065	4985	4985	4985	4985	0
110	20230707	170000	586210065	4985	4985	4985	4985	0
111	20230707	165900	586210065	4985	4985	4985	4985	0
112	20230707	165800	586210065	4985	4985	4985	4985	0
113	20230707	165700	586210065	4985	4985	4985	4985	0
114	20230707	165600	586210065	4985	4985	4985	4985	0
115	20230707	165500	586210065	4985	4985	4985	4985	0
116	20230707	165400	586210065	4985	4985	4985	4985	0
117	20230707	165300	586210065	4985	4985	4985	4985	0
118	20230707	165200	586210065	4985	4985	4985	4985	0
119	20230707	165100	586210065	4985	4985	4985	4985	0
120	20230707	165000	586210065	4985	4985	4985	4985	0
121	20230707	164900	586210065	4985	4985	4985	4985	0
122	20230707	164800	586210065	4985	4985	4985	4985	6056
123	20230707	164700	586210065	4985	4985	4985	4985	0
124	20230707	164600	586210065	4985	4985	4985	4985	0
125	20230707	164500	586210065	4985	4985	4985	4985	0
126	20230707	164400	586210065	4985	4985	4985	4985	0
127	20230707	164300	586210065	4985	4985	4985	4985	0
128	20230707	164200	586210065	4985	4985	4985	4985	0
129	20230707	164100	586210065	4985	4985	4985	4985	0
130	20230707	164000	586210065	4985	4985	4985	4985	0
131	20230707	163900	586210065	4985	4985	4985	4985	0
132	20230707	163800	586210065	4985	4985	4985	4985	0
133	20230707	163700	586210065	4985	4985	4985	4985	0
134	20230707	163600	586210065	4985	4985	4985	4985	0
135	20230707	163500	586210065	4985	4985	4985	4985	0
136	20230707	163400	586210065	4985	4985	4985	4985	0
137	20230707	163300	586210065	4985	4985	4985	4985	0
138	20230707	163200	586210065	4985	4985	4985	4985	0
139	20230707	163100	586210065	4985	4985	4985	4985	0
140	20230707	163000	586210065	4985	4985	4985	4985	0
141	20230707	162900	586210065	4985	4985	4985	4985	0
142	20230707	162800	586210065	4985	4985	4985	4985	0
143	20230707	162700	586210065	4985	4985	4985	4985	0
144	20230707	162600	586210065	4985	4985	4985	4985	0
145	20230707	162500	586210065	4985	4985	4985	4985	0
146	20230707	162400	586210065	4985	4985	4985	4985	0
147	20230707	162300	586210065	4985	4985	4985	4985	0
148	20230707	162200	586210065	4985	4985	4985	4985	0
149	20230707	162100	586210065	4985	4985	4985	4985	0
150	20230707	162000	586210065	4985	4985	4985	4985	0
151	20230707	161900	586210065	4985	4985	4985	4985	0
152	20230707	161800	586210065	4985	4985	4985	4985	6056
153	20230707	161700	586210065	4985	4985	4985	4985	0
154	20230707	161600	586210065	4985	4985	4985	4985	0
155	20230707	161500	586210065	4985	4985	4985	4985	0
156	20230707	161400	586210065	4985	4985	4985	4985	0
157	20230707	161300	586210065	4985	4985	4985	4985	0
158	20230707	161200	586210065	4985	4985	4985	4985	0
159	20230707	161100	586210065	4985	4985	4985	4985	0
160	20230707	161000	586210065	4985	4985	4985	4985	0
161	20230707	160900	586210065	4985	4985	4985	4985	0
162	20230707	160800	586210065	4985	4985	4985	4985	0
163	20230707	160700	586210065	4985	4985	4985	4985	0
164	20230707	160600	586210065	4985	4985	4985	4985	0
165	20230707	160500	586210065	4985	4985	4985	4985	0
166	20230707	160400	586210065	4985	4985	4985	4985	0
167	20230707	160300	586210065	4985	4985	4985	4985	0
168	20230707	160200	586210065	4985	4985	4985	4985	0
169	20230707	160100	586210065	4985	4985	4985	4985	0
170	20230707	160000	586210065	4985	4985	4985	4985	0
171	20230707	155900	586210065	4985	4985	4985	4985	0
172	20230707	155800	586210065	4985	4985	4985	4985	0
173	20230707	155700	586210065	4985	4985	4985	4985	0
174	20230707	155600	586210065	4985	4985	4985	4985	0
175	20230707	155500	586210065	4985	4985	4985	4985	0
176	20230707	155400	586210065	4985	4985	4985	4985	0
177	20230707	155300	586210065	4985	4985	4985	4985	0
178	20230707	155200	586210065	4985	4985	4985	4985	0
179	20230707	155100	586210065	4985	4985	4985	4985	0
180	20230707	155000	586210065	4985	4985	4985	4985	0
181	20230707	154900	586210065	4985	4985	4985	4985	0
182	20230707	154800	586210065	4985	4985	4985	4985	6056
183	20230707	154700	586210065	4985	4985	4985	4985	0
184	20230707	154600	586210065	4985	4985	4985	4985	0
185	20230707	154500	586210065	4985	4985	4985	4985	0
186	20230707	154400	586210065	4985	4985	4985	4985	0
187	20230707	154300	586210065	4985	4985	4985	4985	0
188	20230707	154200	586210065	4985	4985	4985	4985	0
189	20230707	154100	586210065	4985	4985	4985	4985	0
190	20230707	154000	586210065	4985	4985	4985	4985	0
191	20230707	153900	586210065	4985	4985	4985	4985	0
192	20230707	153800	586210065	4985	4985	4985	4985	0
193	20230707	153700	586210065	4985	4985	4985	4985	0
194	20230707	153600	586210065	4985	4985	4985	4985	0
195	20230707	153500	586210065	4985	4985	4985	4985	0
196	20230707	153400	586210065	4985	4985	4985	4985	0
197	20230707	153300	586210065	4985	4985	4985	4985	0
198	20230707	153200	586210065	4985	4985	4985	4985	0
199	20230707	153100	586210065	4985	4985	4985	4985	0
200	20230707	153000	586210065	4985	4985	4985	4985	6056
201	20230707	152900	556020905	5000	5000	5000	5000	0
202	20230707	152800	556020905	5000	5000	5000	5000	0
203	20230707	152700	556020905	5000	5000	5000	5000	0
204	20230707	152600	556020905	5000	5000	5000	5000	0
205	20230707	152500	556020905	5000	5000	5000	5000	0
206	20230707	152400	556020905	5000	5000	5000	5000	0
207	20230707	152300	556020905	5000	5000	5000	5000	0
208	20230707	152200	556020905	5000	5000	5000	5000	0
209	20230707	152100	556020905	5000	5000	5000	5000	0
210	20230707	152000	556020905	5000	5000	5000	5000	0
211	20230707	151900	556020905	5000	5000	5000	4985	2209
212	20230707	151800	545001750	5000	5000	5000	4995	401
213	20230707	151700	542998565	4995	4995	5000	4995	2261
214	20230707	151600	531700650	4995	4995	4995	4990	865
215	20230707	151500	527384070	4995	4995	4995	4990	735
216	20230707	151400	523716130	4995	5000	5000	4995	786
217	20230707	151300	519789865	5000	5000	5010	5000	539
218	20230707	151200	517094665	5000	5000	5000	4995	1623
219	20230707	151100	508986055	5000	5000	5000	4995	157
220	20230707	151000	508201065	5000	5000	5010	5000	345
221	20230707	150900	506476025	5000	5000	5000	5000	257
222	20230707	150800	505191025	5010	5000	5010	4990	2684
223	20230707	150700	491779010	5000	5000	5000	5000	414
224	20230707	150600	489709010	5000	5000	5000	4995	1057
225	20230707	150500	484424890	5000	5000	5010	5000	350
226	20230707	150400	482674610	5000	5010	5010	4995	517
227	20230707	150300	480089770	5000	5000	5010	4995	1406
228	20230707	150200	473065210	5010	5010	5020	5000	798
229	20230707	150100	469073440	5010	5010	5010	5010	448
230	20230707	150000	466828960	5010	5020	5020	5000	809
231	20230707	145900	462782590	5020	5030	5030	5020	134
232	20230707	145800	462109530	5030	5030	5030	5030	39
233	20230707	145700	461913360	5030	5020	5030	5020	808
234	20230707	145600	457849470	5030	5030	5030	5030	184
235	20230707	145500	456923950	5030	5020	5030	5020	1389
236	20230707	145400	449951130	5020	5010	5020	5010	829
237	20230707	145300	445797770	5010	5010	5010	4985	3135
238	20230707	145200	430134910	5020	5030	5030	5000	20849
239	20230707	145100	325730350	5040	5040	5050	5040	395
240	20230707	145000	323739360	5040	5050	5050	5040	17
241	20230707	144900	323653570	5050	5050	5050	5050	21
242	20230707	144800	323547520	5050	5050	5050	5050	12
243	20230707	144700	323486920	5050	5050	5050	5050	21
244	20230707	144600	323380870	5050	5050	5050	5050	14
245	20230707	144500	323310170	5050	5050	5050	5050	17
246	20230707	144400	323224320	5050	5050	5050	5040	60
247	20230707	144300	322921620	5050	5050	5050	5050	27
248	20230707	144200	322785270	5050	5050	5050	5050	95
249	20230707	144100	322305520	5050	5050	5050	5050	14
250	20230707	144000	322234820	5050	5050	5050	5050	19
251	20230707	143900	322138870	5050	5050	5050	5050	24
252	20230707	143800	322017670	5050	5050	5050	5030	130
253	20230707	143700	321361500	5050	5050	5050	5040	833
254	20230707	143600	317158100	5050	5050	5050	5050	23
255	20230707	143500	317041950	5050	5050	5050	5050	11
256	20230707	143400	316986400	5050	5050	5050	5050	22
257	20230707	143300	316875300	5050	5050	5050	5050	11
258	20230707	143200	316819750	5050	5050	5050	5050	12
259	20230707	143100	316759150	5050	5040	5050	5040	22
260	20230707	143000	316648060	5040	5050	5050	5040	50
261	20230707	142900	316395950	5050	5060	5060	5020	824
262	20230707	142800	312249670	5060	5060	5060	5060	22
263	20230707	142700	312138350	5060	5060	5060	5050	13
264	20230707	142600	312072640	5060	5060	5060	5060	20
265	20230707	142500	311971440	5060	5040	5060	5040	24
266	20230707	142400	311850270	5050	5060	5060	5050	38
267	20230707	142300	311658220	5060	5060	5060	5060	11
268	20230707	142200	311602560	5050	5060	5060	5040	292
269	20230707	142100	310128580	5060	5060	5060	5060	14
270	20230707	142000	310057740	5060	5050	5060	5050	14
271	20230707	141900	309986950	5060	5060	5060	5050	15
272	20230707	141800	309911130	5060	5050	5060	5050	214
273	20230707	141700	308830310	5050	5050	5050	5050	11
274	20230707	141600	308774760	5050	5050	5050	5050	18
275	20230707	141500	308683860	5050	5050	5050	5050	11
276	20230707	141400	308628310	5050	5050	5050	5050	22
277	20230707	141300	308517210	5050	5050	5050	5050	7
278	20230707	141200	308481860	5030	5050	5050	5030	559
279	20230707	141100	305669300	5050	5050	5050	5030	30
280	20230707	141000	305518110	5050	5050	5050	5050	19
281	20230707	140900	305422160	5050	5050	5050	5050	9
282	20230707	140800	305376710	5050	5050	5050	5040	697
283	20230707	140700	301863660	5050	5040	5050	5040	18
284	20230707	140600	301772860	5050	5050	5050	5030	130
285	20230707	140500	301118670	5050	5050	5050	5050	19
286	20230707	140400	301022720	5050	5050	5050	5050	14
287	20230707	140300	300952020	5050	5050	5050	5050	19
288	20230707	140200	300856070	5050	5050	5050	5050	10
289	20230707	140100	300805570	5050	5050	5060	5040	964
290	20230707	140000	295946770	5060	5060	5060	5060	11
291	20230707	135900	295891110	5060	5040	5060	5040	71
292	20230707	135800	295531890	5040	5050	5060	5040	1633
293	20230707	135700	287293970	5050	5050	5050	5050	19
294	20230707	135600	287198020	5040	5050	5050	5040	63
295	20230707	135500	286880350	5050	5050	5050	5050	15
296	20230707	135400	286804600	5050	5050	5060	5030	411
297	20230707	135300	284734240	5060	5060	5060	5060	7
298	20230707	135200	284698820	5060	5060	5060	5060	21
299	20230707	135100	284592560	5060	5060	5060	5050	15
300	20230707	135000	284516680	5060	5060	5060	5060	19
301	20230707	134900	284420540	5060	5060	5060	5060	13
302	20230707	134800	284354760	5060	5060	5060	5060	20
303	20230707	134700	284253560	5060	5060	5060	5060	21
304	20230707	134600	284147300	5060	5060	5060	5060	18
305	20230707	134500	284056220	5060	5050	5060	5040	39
306	20230707	134400	283859380	5060	5060	5060	5050	25
307	20230707	134300	283732890	5060	5060	5060	5060	11
308	20230707	134200	283677230	5060	5060	5060	5060	18
309	20230707	134100	283586150	5060	5060	5060	5060	14
310	20230707	134000	283515310	5060	5060	5060	5060	19
311	20230707	133900	283419170	5060	5060	5060	5060	10
312	20230707	133800	283368570	5060	5060	5060	5050	12
313	20230707	133700	283307870	5060	5050	5060	5050	1279
314	20230707	133600	276848880	5040	5030	5040	5020	1837
315	20230707	133500	267617420	5040	5040	5040	5040	19
316	20230707	133400	267521660	5040	5050	5050	5040	109
317	20230707	133300	266972280	5050	5050	5050	5050	19
318	20230707	133200	266876330	5050	5030	5050	5030	22
319	20230707	133100	266765460	5040	5050	5050	5040	164
320	20230707	133000	265937370	5050	5050	5050	5050	11
321	20230707	132900	265881820	5050	5050	5050	5050	19
322	20230707	132800	265785870	5040	5050	5050	5040	31
323	20230707	132700	265629520	5040	5050	5050	5040	13
324	20230707	132600	265563890	5050	5060	5060	5030	1055
325	20230707	132500	260250510	5060	5060	5060	5060	11
326	20230707	132400	260194850	5060	5060	5060	5060	13
327	20230707	132300	260129070	5030	5050	5060	5030	1360
328	20230707	132200	253282340	5050	5060	5060	5050	16
329	20230707	132100	253201400	5060	5060	5060	5060	14
330	20230707	132000	253130560	5050	5060	5060	5050	73
331	20230707	131900	252761720	5060	5060	5060	5060	10
332	20230707	131800	252711120	5060	5060	5060	5050	41
333	20230707	131700	252503890	5060	5060	5060	5060	11
334	20230707	131600	252448230	5060	5060	5060	5060	22
335	20230707	131500	252336910	5060	5060	5060	5050	13
336	20230707	131400	252271150	5060	5060	5060	5060	23
337	20230707	131300	252154770	5060	5060	5060	5060	25
338	20230707	131200	252028270	5060	5060	5060	5060	13
339	20230707	131100	251962490	5060	5060	5060	5060	21
340	20230707	131000	251856230	5060	5060	5060	5060	7
341	20230707	130900	251820810	5050	5060	5060	5050	142
342	20230707	130800	251102500	5060	5050	5060	5050	11
343	20230707	130700	251046860	5060	5060	5060	5060	15
344	20230707	130600	250970960	5060	5050	5060	5040	534
345	20230707	130500	248278980	5050	5060	5060	5040	33
346	20230707	130400	248112370	5060	5060	5060	5060	14
347	20230707	130300	248041530	5060	5060	5060	5060	15
348	20230707	130200	247965630	5060	5050	5060	5050	591
349	20230707	130100	244981000	5060	5070	5070	5050	287
350	20230707	130000	243530610	5070	5070	5070	5070	11
351	20230707	125900	243474840	5070	5060	5070	5060	29
352	20230707	125800	243327990	5060	5060	5060	5060	330
353	20230707	125700	241658190	5060	5060	5070	5060	88
354	20230707	125600	241212800	5060	5070	5070	5060	119
355	20230707	125500	240610430	5070	5070	5070	5070	10
356	20230707	125400	240559730	5070	5070	5070	5070	22
357	20230707	125300	240448190	5070	5070	5070	5070	10
358	20230707	125200	240397490	5070	5070	5070	5060	42
359	20230707	125100	240184770	5070	5070	5070	5070	9
360	20230707	125000	240139140	5070	5070	5070	5060	32
361	20230707	124900	239977030	5070	5070	5070	5060	21
362	20230707	124800	239870660	5070	5070	5070	5070	23
363	20230707	124700	239754050	5070	5070	5070	5070	11
364	20230707	124600	239698280	5070	5070	5070	5070	9
365	20230707	124500	239652650	5070	5070	5070	5070	19
366	20230707	124400	239556320	5070	5060	5070	5060	41
367	20230707	124300	239348650	5070	5070	5070	5070	22
368	20230707	124200	239237110	5070	5060	5070	5060	61
369	20230707	124100	238928390	5070	5070	5070	5070	22
370	20230707	124000	238816850	5070	5070	5080	5070	24
371	20230707	123900	238695100	5080	5070	5080	5060	27
372	20230707	123800	238558120	5070	5080	5080	5060	29
373	20230707	123700	238411140	5070	5080	5080	5070	24
374	20230707	123600	238289240	5080	5080	5080	5080	15
375	20230707	123500	238213040	5080	5070	5080	5070	15
376	20230707	123400	238136950	5080	5080	5080	5080	8
377	20230707	123300	238096310	5070	5080	5080	5050	209
378	20230707	123200	237039670	5080	5080	5080	5080	20
379	20230707	123100	236938070	5080	5080	5080	5080	13
380	20230707	123000	236872030	5080	5080	5080	5080	19
381	20230707	122900	236775510	5080	5080	5080	5080	7
382	20230707	122800	236739950	5080	5080	5080	5080	23
383	20230707	122700	236623110	5080	5080	5080	5080	11
384	20230707	122600	236567230	5080	5070	5080	5070	13
385	20230707	122500	236501220	5060	5080	5080	5060	28
386	20230707	122400	236359240	5080	5080	5080	5080	19
387	20230707	122300	236262720	5080	5080	5080	5080	10
388	20230707	122200	236211920	5070	5080	5080	5070	40
389	20230707	122100	236008840	5080	5080	5080	5080	14
390	20230707	122000	235937720	5080	5080	5080	5080	41
391	20230707	121900	235729440	5070	5070	5070	5070	13
392	20230707	121800	235663530	5080	5080	5080	5080	14
393	20230707	121700	235592410	5080	5080	5080	5070	66
394	20230707	121600	235257630	5080	5080	5080	5080	15
395	20230707	121500	235181430	5080	5080	5080	5080	18
396	20230707	121400	235089990	5080	5080	5080	5080	11
397	20230707	121300	235034110	5080	5080	5080	5080	21
398	20230707	121200	234927430	5070	5060	5080	5060	221
399	20230707	121100	233806960	5070	5070	5070	5070	21
400	20230707	121000	233700490	5070	5060	5070	5060	24
401	20230707	120900	233579010	5060	5070	5070	5060	39
402	20230707	120800	233381480	5070	5070	5070	5070	14
403	20230707	120700	233310500	5070	5070	5070	5070	19
404	20230707	120600	233214170	5070	5070	5070	5070	10
405	20230707	120500	233163470	5070	5070	5070	5060	13
406	20230707	120400	233097610	5070	5050	5070	5050	608
407	20230707	120300	230027050	5050	5050	5050	5040	88
408	20230707	120200	229582830	5050	5040	5050	5040	30
409	20230707	120100	229431440	5050	5050	5050	5050	13
410	20230707	120000	229365790	5040	5050	5050	5040	31
411	20230707	115900	229209350	5050	5050	5050	5040	33
412	20230707	115800	229042930	5050	5050	5050	5050	22
413	20230707	115700	228931830	5050	5050	5050	5050	14
414	20230707	115600	228861130	5050	5050	5050	5050	19
415	20230707	115500	228765180	5050	5050	5050	5050	10
416	20230707	115400	228714680	5050	5050	5050	5030	247
417	20230707	115300	227470000	5050	5050	5050	5050	13
418	20230707	115200	227404350	5050	5050	5050	5050	12
419	20230707	115100	227343750	5050	5050	5050	5050	299
420	20230707	115000	225833800	5050	5050	5050	5040	187
421	20230707	114900	224891210	5050	5050	5050	5050	29
422	20230707	114800	224744760	5050	5050	5050	5040	17
423	20230707	114700	224659010	5050	5050	5050	5050	16
424	20230707	114600	224578210	5050	5040	5050	5040	24
425	20230707	114500	224457120	5040	5040	5050	5040	178
426	20230707	114400	223559840	5050	5040	5050	5040	16
427	20230707	114300	223479130	5040	5050	5050	5040	248
428	20230707	114200	222229060	5050	5050	5050	5050	11
429	20230707	114100	222173510	5050	5050	5050	5050	21
430	20230707	114000	222067460	5050	5050	5050	5050	12
431	20230707	113900	222006860	5050	5050	5050	5050	6
432	20230707	113800	221976560	5050	5050	5050	5050	22
433	20230707	113700	221865460	5050	5050	5050	5050	10
434	20230707	113600	221814960	5050	5050	5050	5050	15
435	20230707	113500	221739210	5050	5050	5050	5050	10
436	20230707	113400	221688710	5040	5040	5050	5040	21
437	20230707	113300	221582800	5040	5030	5040	5030	10
438	20230707	113200	221532410	5030	5040	5040	5030	566
439	20230707	113100	218679870	5040	5040	5040	5040	13
440	20230707	113000	218614350	5040	5040	5040	5040	19
441	20230707	112900	218518590	5040	5040	5040	5040	11
442	20230707	112800	218463150	5040	5040	5040	5040	23
443	20230707	112700	218347230	5040	5030	5040	5030	886
444	20230707	112600	213890610	5030	5040	5040	5030	119
445	20230707	112500	213291750	5040	5040	5040	5040	0
446	20230707	112400	213291750	5040	5040	5040	5040	2
447	20230707	112300	213281670	5030	5030	5030	5030	10
448	20230707	112200	213231370	5030	5030	5030	5030	1
449	20230707	112100	213226340	5040	5040	5040	5040	0
450	20230707	112000	213226340	5040	5030	5040	5020	471
451	20230707	111900	210857340	5030	5030	5030	5030	26
452	20230707	111800	210726560	5040	5040	5040	5040	0
453	20230707	111700	210726560	5040	5040	5040	5040	0
454	20230707	111600	210726560	5040	5040	5040	5040	1
455	20230707	111500	210721520	5040	5040	5040	5040	0
456	20230707	111400	210721520	5040	5030	5040	5030	1002
457	20230707	111300	205681440	5040	5040	5040	5040	5
458	20230707	111200	205656240	5040	5040	5040	5040	201
459	20230707	111100	204643200	5040	5040	5040	5040	0
460	20230707	111000	204643200	5040	5040	5040	5040	3
461	20230707	110900	204628080	5030	5030	5030	5030	2021
462	20230707	110800	194462450	5030	5040	5040	5030	111
463	20230707	110700	193904010	5040	5040	5040	5040	400
464	20230707	110600	191888010	5040	5040	5040	5040	91
465	20230707	110500	191429370	5040	5050	5050	5040	113
466	20230707	110400	190859050	5050	5050	5050	5050	2
467	20230707	110300	190848950	5050	5050	5050	5050	100
468	20230707	110200	190343950	5050	5050	5050	5050	0
469	20230707	110100	190343950	5050	5050	5050	5050	0
470	20230707	110000	190343950	5050	5050	5050	5050	17
471	20230707	105900	190258100	5050	5050	5050	5050	0
472	20230707	105800	190258100	5050	5050	5050	5050	0
473	20230707	105700	190258100	5050	5050	5050	5050	1
474	20230707	105600	190253050	5050	5050	5050	5050	1
475	20230707	105500	190248000	5040	5040	5040	5040	30
476	20230707	105400	190096800	5050	5040	5050	5030	142
477	20230707	105300	189380290	5040	5040	5040	5030	82
478	20230707	105200	188967710	5050	5050	5050	5050	1
479	20230707	105100	188962660	5040	5040	5040	5040	2422
480	20230707	105000	176755780	5040	5050	5050	5040	944
481	20230707	104900	171998010	5050	5050	5050	5050	381
482	20230707	104800	170073960	5060	5060	5060	5060	1
483	20230707	104700	170068900	5060	5070	5070	5060	3166
484	20230707	104600	154048930	5070	5070	5070	5070	0
485	20230707	104500	154048930	5070	5060	5070	5060	201
486	20230707	104400	153031860	5060	5070	5070	5060	1467
487	20230707	104300	145608290	5060	5060	5060	5060	1
488	20230707	104200	145603230	5060	5060	5060	5060	226
489	20230707	104100	144459670	5060	5050	5060	5050	294
490	20230707	104000	142974730	5050	5050	5050	5050	17
491	20230707	103900	142888880	5040	5050	5050	5040	32
492	20230707	103800	142727500	5050	5050	5050	5050	1054
493	20230707	103700	137404800	5050	5050	5050	5050	500
494	20230707	103600	134879800	5070	5070	5070	5070	1
495	20230707	103500	134874730	5060	5060	5060	5060	345
496	20230707	103400	133129030	5060	5060	5060	5060	50
497	20230707	103300	132876030	5070	5070	5070	5070	0
498	20230707	103200	132876030	5070	5070	5070	5070	1
499	20230707	103100	132870960	5060	5060	5060	5060	0
500	20230707	103000	132870960	5060	5060	5060	5060	0
501	20230707	102900	132870960	5060	5060	5060	5060	2
502	20230707	102800	132860840	5060	5080	5080	5060	78
503	20230707	102700	132466140	5070	5070	5070	5070	7
504	20230707	102600	132430650	5070	5060	5070	5060	511
505	20230707	102500	129844930	5090	5090	5090	5090	0
506	20230707	102400	129844930	5090	5090	5090	5090	1
507	20230707	102300	129839840	5090	5090	5090	5090	0
508	20230707	102200	129839840	5090	5070	5090	5070	208
509	20230707	102100	128785080	5070	5070	5070	5070	0
510	20230707	102000	128785080	5070	5070	5070	5070	2
511	20230707	101900	128774940	5060	5060	5060	5060	1806
512	20230707	101800	119636580	5060	5060	5060	5060	0
513	20230707	101700	119636580	5060	5060	5060	5060	0
514	20230707	101600	119636580	5060	5060	5060	5060	1
515	20230707	101500	119631520	5050	5050	5050	5050	0
516	20230707	101400	119631520	5050	5050	5050	5050	358
517	20230707	101300	117823620	5050	5050	5050	5050	22
518	20230707	101200	117712520	5050	5060	5060	5050	25
519	20230707	101100	117586260	5060	5060	5060	5060	0
520	20230707	101000	117586260	5060	5050	5060	5050	73
521	20230707	100900	117217090	5050	5050	5050	5050	0
522	20230707	100800	117217090	5050	5060	5060	5050	41
523	20230707	100700	117010030	5050	5050	5050	5050	192
524	20230707	100600	116040430	5050	5050	5050	5050	270
525	20230707	100500	114676930	5050	5050	5050	5050	0
526	20230707	100400	114676930	5050	5060	5060	5040	3
527	20230707	100300	114661780	5040	5040	5040	5040	0
528	20230707	100200	114661780	5040	5040	5040	5040	10
529	20230707	100100	114611380	5060	5040	5060	5040	1790
530	20230707	100000	105587980	5060	5040	5060	5040	31
531	20230707	095900	105431430	5040	5040	5040	5040	0
532	20230707	095800	105431430	5040	5050	5050	5040	1661
533	20230707	095700	97045740	5050	5050	5050	5050	0
534	20230707	095600	97045740	5050	5050	5050	5050	0
535	20230707	095500	97045740	5050	5050	5050	5050	2215
536	20230707	095400	85859990	5050	5050	5050	5050	0
537	20230707	095300	85859990	5050	5050	5050	5050	0
538	20230707	095200	85859990	5050	5050	5050	5050	710
539	20230707	095100	82274490	5060	5060	5060	5060	41
540	20230707	095000	82067030	5060	5060	5060	5060	0
541	20230707	094900	82067030	5060	5050	5060	5050	54
542	20230707	094800	81794310	5050	5050	5050	5050	203
543	20230707	094700	80769160	5050	5060	5060	5050	86
544	20230707	094600	80334360	5050	5050	5050	5050	0
545	20230707	094500	80334360	5050	5050	5050	5050	808
546	20230707	094400	76253960	5060	5060	5060	5060	0
547	20230707	094300	76253960	5060	5060	5060	5060	21
548	20230707	094200	76147700	5060	5060	5060	5060	0
549	20230707	094100	76147700	5060	5060	5060	5060	5
550	20230707	094000	76122400	5050	5050	5050	5050	103
551	20230707	093900	75602250	5050	5050	5050	5050	200
552	20230707	093800	74592250	5070	5060	5070	5050	97
553	20230707	093700	74102350	5070	5070	5070	5070	3
554	20230707	093600	74087140	5070	5050	5070	5050	1779
555	20230707	093500	65103110	5050	5050	5050	5050	3
556	20230707	093400	65087960	5050	5050	5050	5050	0
557	20230707	093300	65087960	5050	5060	5070	5050	2556
558	20230707	093200	52177490	5060	5060	5070	5060	47
559	20230707	093100	51939660	5060	5060	5060	5060	90
560	20230707	093000	51484260	5060	5060	5060	5060	2
561	20230707	092900	51474140	5060	5060	5060	5060	0
562	20230707	092800	51474140	5060	5060	5060	5060	60
563	20230707	092700	51170540	5060	5060	5060	5060	15
564	20230707	092600	51094640	5070	5070	5070	5070	0
565	20230707	092500	51094640	5070	5070	5070	5070	6
566	20230707	092400	51064220	5070	5070	5070	5070	2
567	20230707	092300	51054080	5080	5080	5080	5080	2
568	20230707	092200	51043920	5080	5060	5080	5060	16
569	20230707	092100	50962700	5060	5060	5060	5050	1073
570	20230707	092000	45543370	5060	5060	5060	5060	0
571	20230707	091900	45543370	5060	5080	5080	5060	613
572	20230707	091800	42437330	5050	5080	5080	5050	65
573	20230707	091700	42108930	5080	5040	5080	5040	151
574	20230707	091600	41344530	5040	5040	5040	5040	0
575	20230707	091500	41344530	5040	5060	5060	5040	278
576	20230707	091400	39942860	5040	5070	5070	5040	300
577	20230707	091300	38427870	5080	5090	5090	5080	177
578	20230707	091200	37527160	5090	5060	5090	5050	44
579	20230707	091100	37304130	5070	5070	5070	5070	14
580	20230707	091000	37233150	5070	5050	5070	5040	1409
581	20230707	090900	30117850	5060	5090	5090	5060	98
582	20230707	090800	29621050	5100	5100	5100	5100	64
583	20230707	090700	29294650	5100	5100	5100	5100	19
584	20230707	090600	29197750	5110	5110	5110	5110	8
585	20230707	090500	29156870	5080	5060	5120	5060	1370
586	20230707	090400	22188400	5030	5030	5030	5030	0
587	20230707	090300	22188400	5030	5040	5040	5030	486
588	20230707	090200	19742920	5040	5040	5040	5040	1828
589	20230707	090100	10529800	5080	5070	5080	5070	30
590	20230707	090000	10377520	5100	5030	5100	5030	2063