KissMeData/007330/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184600	192728510	9230	9230	9230	9230	316
3	20230706	184500	192728510	9230	9230	9230	9230	0
4	20230706	184400	192728510	9230	9230	9230	9230	0
5	20230706	184300	192728510	9230	9230	9230	9230	0
6	20230706	184200	192728510	9230	9230	9230	9230	0
7	20230706	184100	192728510	9230	9230	9230	9230	0
8	20230706	184000	192728510	9230	9230	9230	9230	0
9	20230706	183900	192728510	9230	9230	9230	9230	0
10	20230706	183800	192728510	9230	9230	9230	9230	0
11	20230706	183700	192728510	9230	9230	9230	9230	0
12	20230706	183600	192728510	9230	9230	9230	9230	0
13	20230706	183500	192728510	9230	9230	9230	9230	0
14	20230706	183400	192728510	9230	9230	9230	9230	0
15	20230706	183300	192728510	9230	9230	9230	9230	0
16	20230706	183200	192728510	9230	9230	9230	9230	0
17	20230706	183100	192728510	9230	9230	9230	9230	0
18	20230706	183000	192728510	9230	9230	9230	9230	0
19	20230706	182900	192728510	9230	9230	9230	9230	0
20	20230706	182800	192728510	9230	9230	9230	9230	0
21	20230706	182700	192728510	9230	9230	9230	9230	0
22	20230706	182600	192728510	9230	9230	9230	9230	0
23	20230706	182500	192728510	9230	9230	9230	9230	0
24	20230706	182400	192728510	9230	9230	9230	9230	0
25	20230706	182300	192728510	9230	9230	9230	9230	0
26	20230706	182200	192728510	9230	9230	9230	9230	0
27	20230706	182100	192728510	9230	9230	9230	9230	0
28	20230706	182000	192728510	9230	9230	9230	9230	0
29	20230706	181900	192728510	9230	9230	9230	9230	0
30	20230706	181800	192728510	9230	9230	9230	9230	0
31	20230706	181700	192728510	9230	9230	9230	9230	0
32	20230706	181600	192728510	9230	9230	9230	9230	316
33	20230706	181500	192728510	9230	9230	9230	9230	0
34	20230706	181400	192728510	9230	9230	9230	9230	0
35	20230706	181300	192728510	9230	9230	9230	9230	0
36	20230706	181200	192728510	9230	9230	9230	9230	0
37	20230706	181100	192728510	9230	9230	9230	9230	0
38	20230706	181000	192728510	9230	9230	9230	9230	0
39	20230706	180900	192728510	9230	9230	9230	9230	0
40	20230706	180800	192728510	9230	9230	9230	9230	0
41	20230706	180700	192728510	9230	9230	9230	9230	0
42	20230706	180600	192728510	9230	9230	9230	9230	0
43	20230706	180500	192728510	9230	9230	9230	9230	0
44	20230706	180400	192728510	9230	9230	9230	9230	0
45	20230706	180300	192728510	9230	9230	9230	9230	0
46	20230706	180200	192728510	9230	9230	9230	9230	0
47	20230706	180100	192728510	9230	9230	9230	9230	0
48	20230706	180000	192728510	9230	9230	9230	9230	0
49	20230706	175900	192728510	9230	9230	9230	9230	0
50	20230706	175800	192728510	9230	9230	9230	9230	0
51	20230706	175700	192728510	9230	9230	9230	9230	0
52	20230706	175600	192728510	9230	9230	9230	9230	0
53	20230706	175500	192728510	9230	9230	9230	9230	0
54	20230706	175400	192728510	9230	9230	9230	9230	0
55	20230706	175300	192728510	9230	9230	9230	9230	0
56	20230706	175200	192728510	9230	9230	9230	9230	0
57	20230706	175100	192728510	9230	9230	9230	9230	0
58	20230706	175000	192728510	9230	9230	9230	9230	0
59	20230706	174900	192728510	9230	9230	9230	9230	0
60	20230706	174800	192728510	9230	9230	9230	9230	0
61	20230706	174700	192728510	9230	9230	9230	9230	0
62	20230706	174600	192728510	9230	9230	9230	9230	316
63	20230706	174500	192728510	9230	9230	9230	9230	0
64	20230706	174400	192728510	9230	9230	9230	9230	0
65	20230706	174300	192728510	9230	9230	9230	9230	0
66	20230706	174200	192728510	9230	9230	9230	9230	0
67	20230706	174100	192728510	9230	9230	9230	9230	0
68	20230706	174000	192728510	9230	9230	9230	9230	0
69	20230706	173900	192728510	9230	9230	9230	9230	0
70	20230706	173800	192728510	9230	9230	9230	9230	0
71	20230706	173700	192728510	9230	9230	9230	9230	0
72	20230706	173600	192728510	9230	9230	9230	9230	0
73	20230706	173500	192728510	9230	9230	9230	9230	0
74	20230706	173400	192728510	9230	9230	9230	9230	0
75	20230706	173300	192728510	9230	9230	9230	9230	0
76	20230706	173200	192728510	9230	9230	9230	9230	0
77	20230706	173100	192728510	9230	9230	9230	9230	0
78	20230706	173000	192728510	9230	9230	9230	9230	0
79	20230706	172900	192728510	9230	9230	9230	9230	0
80	20230706	172800	192728510	9230	9230	9230	9230	0
81	20230706	172700	192728510	9230	9230	9230	9230	0
82	20230706	172600	192728510	9230	9230	9230	9230	0
83	20230706	172500	192728510	9230	9230	9230	9230	0
84	20230706	172400	192728510	9230	9230	9230	9230	0
85	20230706	172300	192728510	9230	9230	9230	9230	0
86	20230706	172200	192728510	9230	9230	9230	9230	0
87	20230706	172100	192728510	9230	9230	9230	9230	0
88	20230706	172000	192728510	9230	9230	9230	9230	0
89	20230706	171900	192728510	9230	9230	9230	9230	0
90	20230706	171800	192728510	9230	9230	9230	9230	0
91	20230706	171700	192728510	9230	9230	9230	9230	0
92	20230706	171600	192728510	9230	9230	9230	9230	316
93	20230706	171500	192728510	9230	9230	9230	9230	0
94	20230706	171400	192728510	9230	9230	9230	9230	0
95	20230706	171300	192728510	9230	9230	9230	9230	0
96	20230706	171200	192728510	9230	9230	9230	9230	0
97	20230706	171100	192728510	9230	9230	9230	9230	0
98	20230706	171000	192728510	9230	9230	9230	9230	0
99	20230706	170900	192728510	9230	9230	9230	9230	0
100	20230706	170800	192728510	9230	9230	9230	9230	0
101	20230706	170700	192728510	9230	9230	9230	9230	0
102	20230706	170600	192728510	9230	9230	9230	9230	0
103	20230706	170500	192728510	9230	9230	9230	9230	0
104	20230706	170400	192728510	9230	9230	9230	9230	0
105	20230706	170300	192728510	9230	9230	9230	9230	0
106	20230706	170200	192728510	9230	9230	9230	9230	0
107	20230706	170100	192728510	9230	9230	9230	9230	0
108	20230706	170000	192728510	9230	9230	9230	9230	0
109	20230706	165900	192728510	9230	9230	9230	9230	0
110	20230706	165800	192728510	9230	9230	9230	9230	0
111	20230706	165700	192728510	9230	9230	9230	9230	0
112	20230706	165600	192728510	9230	9230	9230	9230	0
113	20230706	165500	192728510	9230	9230	9230	9230	0
114	20230706	165400	192728510	9230	9230	9230	9230	0
115	20230706	165300	192728510	9230	9230	9230	9230	0
116	20230706	165200	192728510	9230	9230	9230	9230	0
117	20230706	165100	192728510	9230	9230	9230	9230	0
118	20230706	165000	192728510	9230	9230	9230	9230	0
119	20230706	164900	192728510	9230	9230	9230	9230	0
120	20230706	164800	192728510	9230	9230	9230	9230	0
121	20230706	164700	192728510	9230	9230	9230	9230	0
122	20230706	164600	192728510	9230	9230	9230	9230	316
123	20230706	164500	192728510	9230	9230	9230	9230	0
124	20230706	164400	192728510	9230	9230	9230	9230	0
125	20230706	164300	192728510	9230	9230	9230	9230	0
126	20230706	164200	192728510	9230	9230	9230	9230	0
127	20230706	164100	192728510	9230	9230	9230	9230	0
128	20230706	164000	192728510	9230	9230	9230	9230	0
129	20230706	163900	192728510	9230	9230	9230	9230	0
130	20230706	163800	192728510	9230	9230	9230	9230	0
131	20230706	163700	192728510	9230	9230	9230	9230	0
132	20230706	163600	192728510	9230	9230	9230	9230	0
133	20230706	163500	192728510	9230	9230	9230	9230	0
134	20230706	163400	192728510	9230	9230	9230	9230	0
135	20230706	163300	192728510	9230	9230	9230	9230	0
136	20230706	163200	192728510	9230	9230	9230	9230	0
137	20230706	163100	192728510	9230	9230	9230	9230	0
138	20230706	163000	192728510	9230	9230	9230	9230	0
139	20230706	162900	192728510	9230	9230	9230	9230	0
140	20230706	162800	192728510	9230	9230	9230	9230	0
141	20230706	162700	192728510	9230	9230	9230	9230	0
142	20230706	162600	192728510	9230	9230	9230	9230	0
143	20230706	162500	192728510	9230	9230	9230	9230	0
144	20230706	162400	192728510	9230	9230	9230	9230	0
145	20230706	162300	192728510	9230	9230	9230	9230	0
146	20230706	162200	192728510	9230	9230	9230	9230	0
147	20230706	162100	192728510	9230	9230	9230	9230	0
148	20230706	162000	192728510	9230	9230	9230	9230	0
149	20230706	161900	192728510	9230	9230	9230	9230	0
150	20230706	161800	192728510	9230	9230	9230	9230	0
151	20230706	161700	192728510	9230	9230	9230	9230	0
152	20230706	161600	192728510	9230	9230	9230	9230	316
153	20230706	161500	192728510	9230	9230	9230	9230	0
154	20230706	161400	192728510	9230	9230	9230	9230	0
155	20230706	161300	192728510	9230	9230	9230	9230	0
156	20230706	161200	192728510	9230	9230	9230	9230	0
157	20230706	161100	192728510	9230	9230	9230	9230	0
158	20230706	161000	192728510	9230	9230	9230	9230	0
159	20230706	160900	192728510	9230	9230	9230	9230	0
160	20230706	160800	192728510	9230	9230	9230	9230	0
161	20230706	160700	192728510	9230	9230	9230	9230	0
162	20230706	160600	192728510	9230	9230	9230	9230	0
163	20230706	160500	192728510	9230	9230	9230	9230	0
164	20230706	160400	192728510	9230	9230	9230	9230	0
165	20230706	160300	192728510	9230	9230	9230	9230	0
166	20230706	160200	192728510	9230	9230	9230	9230	0
167	20230706	160100	192728510	9230	9230	9230	9230	0
168	20230706	160000	192728510	9230	9230	9230	9230	0
169	20230706	155900	192728510	9230	9230	9230	9230	0
170	20230706	155800	192728510	9230	9230	9230	9230	0
171	20230706	155700	192728510	9230	9230	9230	9230	0
172	20230706	155600	192728510	9230	9230	9230	9230	0
173	20230706	155500	192728510	9230	9230	9230	9230	0
174	20230706	155400	192728510	9230	9230	9230	9230	0
175	20230706	155300	192728510	9230	9230	9230	9230	0
176	20230706	155200	192728510	9230	9230	9230	9230	0
177	20230706	155100	192728510	9230	9230	9230	9230	0
178	20230706	155000	192728510	9230	9230	9230	9230	0
179	20230706	154900	192728510	9230	9230	9230	9230	0
180	20230706	154800	192728510	9230	9230	9230	9230	0
181	20230706	154700	192728510	9230	9230	9230	9230	0
182	20230706	154600	192728510	9230	9230	9230	9230	316
183	20230706	154500	192728510	9230	9230	9230	9230	0
184	20230706	154400	192728510	9230	9230	9230	9230	0
185	20230706	154300	192728510	9230	9230	9230	9230	0
186	20230706	154200	192728510	9230	9230	9230	9230	0
187	20230706	154100	192728510	9230	9230	9230	9230	0
188	20230706	154000	192728510	9230	9230	9230	9230	0
189	20230706	153900	192728510	9230	9230	9230	9230	0
190	20230706	153800	192728510	9230	9230	9230	9230	0
191	20230706	153700	192728510	9230	9230	9230	9230	0
192	20230706	153600	192728510	9230	9230	9230	9230	0
193	20230706	153500	192728510	9230	9230	9230	9230	0
194	20230706	153400	192728510	9230	9230	9230	9230	0
195	20230706	153300	192728510	9230	9230	9230	9230	0
196	20230706	153200	192728510	9230	9230	9230	9230	0
197	20230706	153100	192728510	9230	9230	9230	9230	0
198	20230706	153000	192728510	9230	9230	9230	9230	316
199	20230706	152900	189811830	9180	9180	9180	9180	0
200	20230706	152800	189811830	9180	9180	9180	9180	0
201	20230706	152700	189811830	9180	9180	9180	9180	0
202	20230706	152600	189811830	9180	9180	9180	9180	0
203	20230706	152500	189811830	9180	9180	9180	9180	0
204	20230706	152400	189811830	9180	9180	9180	9180	0
205	20230706	152300	189811830	9180	9180	9180	9180	0
206	20230706	152200	189811830	9180	9180	9180	9180	0
207	20230706	152100	189811830	9180	9180	9180	9180	0
208	20230706	152000	189811830	9180	9180	9180	9180	0
209	20230706	151900	189811830	9180	9160	9180	9060	468
210	20230706	151800	185546080	9160	9160	9160	9160	17
211	20230706	151700	185390360	9110	9110	9110	9110	0
212	20230706	151600	185390360	9110	9100	9120	9100	13
213	20230706	151500	185271880	9080	9080	9080	9080	0
214	20230706	151400	185271880	9080	9080	9080	9080	100
215	20230706	151300	184363880	9080	9110	9110	9080	25
216	20230706	151200	184136370	9120	9120	9120	9120	0
217	20230706	151100	184136370	9120	9120	9120	9120	12
218	20230706	151000	184026930	9120	9120	9120	9120	0
219	20230706	150900	184026930	9120	9120	9120	9080	375
220	20230706	150800	180620430	9120	9120	9120	9120	0
221	20230706	150700	180620430	9120	9120	9120	9120	124
222	20230706	150600	179489550	9120	9120	9120	9120	4
223	20230706	150500	179453070	9120	9120	9120	9120	10
224	20230706	150400	179361870	9120	9120	9120	9120	0
225	20230706	150300	179361870	9120	9120	9120	9120	65
226	20230706	150200	178769070	9130	9140	9140	9130	22
227	20230706	150100	178568140	9140	9140	9140	9140	0
228	20230706	150000	178568140	9140	9140	9140	9140	0
229	20230706	145900	178568140	9140	9140	9140	9140	13
230	20230706	145800	178449320	9150	9150	9150	9150	0
231	20230706	145700	178449320	9150	9150	9150	9150	0
232	20230706	145600	178449320	9150	9150	9150	9150	20
233	20230706	145500	178266320	9160	9160	9160	9160	18
234	20230706	145400	178101440	9120	9110	9120	9110	258
235	20230706	145300	175749630	9110	9110	9110	9110	12
236	20230706	145200	175640310	9110	9110	9110	9090	20
237	20230706	145100	175458270	9080	9080	9080	9080	0
238	20230706	145000	175458270	9080	9080	9080	9080	0
239	20230706	144900	175458270	9080	9080	9080	9080	14
240	20230706	144800	175331150	9090	9100	9100	9090	8
241	20230706	144700	175258380	9110	9110	9110	9110	6
242	20230706	144600	175203720	9110	9110	9110	9110	0
243	20230706	144500	175203720	9110	9110	9110	9110	0
244	20230706	144400	175203720	9110	9110	9110	9110	12
245	20230706	144300	175094400	9060	9100	9100	9060	280
246	20230706	144200	172554790	9100	9100	9100	9100	2
247	20230706	144100	172536590	9100	9100	9100	9100	10
248	20230706	144000	172445590	9110	9110	9110	9110	116
249	20230706	143900	171388830	9110	9110	9110	9110	0
250	20230706	143800	171388830	9110	9110	9110	9110	6
251	20230706	143700	171334170	9110	9110	9110	9110	7
252	20230706	143600	171270400	9110	9110	9110	9110	12
253	20230706	143500	171161080	9110	9110	9110	9110	6
254	20230706	143400	171106420	9110	9110	9110	9110	7
255	20230706	143300	171042650	9110	9110	9110	9110	0
256	20230706	143200	171042650	9110	9110	9110	9110	6
257	20230706	143100	170987990	9110	9110	9110	9110	6
258	20230706	143000	170933330	9110	9110	9110	9110	0
259	20230706	142900	170933330	9110	9110	9110	9110	12
260	20230706	142800	170824010	9060	9060	9060	9060	0
261	20230706	142700	170824010	9060	9060	9060	9060	0
262	20230706	142600	170824010	9060	9060	9060	9060	0
263	20230706	142500	170824010	9060	9060	9060	9060	0
264	20230706	142400	170824010	9060	9060	9060	9060	0
265	20230706	142300	170824010	9060	9060	9060	9060	0
266	20230706	142200	170824010	9060	9060	9060	9060	88
267	20230706	142100	170026730	9110	9110	9110	9110	49
268	20230706	142000	169580340	9060	9100	9100	9060	968
269	20230706	141900	160794990	9100	9100	9100	9100	196
270	20230706	141800	159011390	9110	9110	9110	9110	0
271	20230706	141700	159011390	9110	9110	9110	9110	0
272	20230706	141600	159011390	9110	9110	9110	9110	0
273	20230706	141500	159011390	9110	9110	9110	9110	0
274	20230706	141400	159011390	9110	9110	9110	9110	0
275	20230706	141300	159011390	9110	9110	9110	9110	0
276	20230706	141200	159011390	9110	9110	9110	9110	0
277	20230706	141100	159011390	9110	9110	9110	9110	0
278	20230706	141000	159011390	9110	9110	9110	9110	0
279	20230706	140900	159011390	9110	9110	9110	9110	33
280	20230706	140800	158710760	9100	9100	9100	9100	0
281	20230706	140700	158710760	9100	9100	9100	9100	0
282	20230706	140600	158710760	9100	9100	9100	9100	0
283	20230706	140500	158710760	9100	9100	9100	9100	58
284	20230706	140400	158182960	9100	9100	9100	9100	0
285	20230706	140300	158182960	9100	9100	9100	9090	565
286	20230706	140200	153045010	9110	9110	9110	9110	0
287	20230706	140100	153045010	9110	9110	9110	9110	1
288	20230706	140000	153035900	9100	9100	9100	9100	0
289	20230706	135900	153035900	9100	9100	9100	9100	0
290	20230706	135800	153035900	9100	9100	9100	9100	0
291	20230706	135700	153035900	9100	9100	9100	9100	0
292	20230706	135600	153035900	9100	9100	9100	9100	14
293	20230706	135500	152908500	9110	9110	9110	9110	0
294	20230706	135400	152908500	9110	9110	9110	9110	0
295	20230706	135300	152908500	9110	9110	9110	9110	0
296	20230706	135200	152908500	9110	9110	9110	9110	0
297	20230706	135100	152908500	9110	9110	9110	9110	0
298	20230706	135000	152908500	9110	9110	9110	9110	0
299	20230706	134900	152908500	9110	9110	9110	9110	0
300	20230706	134800	152908500	9110	9110	9110	9110	13
301	20230706	134700	152790070	9110	9110	9110	9110	1
302	20230706	134600	152780960	9100	9100	9100	9100	0
303	20230706	134500	152780960	9100	9100	9100	9100	0
304	20230706	134400	152780960	9100	9110	9110	9100	113
305	20230706	134300	151752150	9120	9120	9120	9120	0
306	20230706	134200	151752150	9120	9120	9120	9120	0
307	20230706	134100	151752150	9120	9120	9120	9120	0
308	20230706	134000	151752150	9120	9120	9120	9120	113
309	20230706	133900	150721590	9110	9110	9110	9110	0
310	20230706	133800	150721590	9110	9110	9110	9110	0
311	20230706	133700	150721590	9110	9110	9110	9110	0
312	20230706	133600	150721590	9110	9110	9110	9110	71
313	20230706	133500	150074780	9110	9110	9110	9110	0
314	20230706	133400	150074780	9110	9110	9110	9110	0
315	20230706	133300	150074780	9110	9110	9110	9110	30
316	20230706	133200	149801480	9100	9100	9100	9100	0
317	20230706	133100	149801480	9100	9100	9100	9100	0
318	20230706	133000	149801480	9100	9100	9100	9100	0
319	20230706	132900	149801480	9100	9100	9100	9100	0
320	20230706	132800	149801480	9100	9100	9100	9100	0
321	20230706	132700	149801480	9100	9100	9100	9100	0
322	20230706	132600	149801480	9100	9100	9100	9100	104
323	20230706	132500	148855080	9110	9110	9110	9110	20
324	20230706	132400	148672880	9110	9110	9110	9110	10
325	20230706	132300	148581780	9110	9110	9110	9110	20
326	20230706	132200	148399580	9100	9100	9100	9100	5
327	20230706	132100	148354080	9100	9110	9110	9100	39
328	20230706	132000	147999140	9110	9110	9110	9110	0
329	20230706	131900	147999140	9110	9110	9110	9110	0
330	20230706	131800	147999140	9110	9110	9110	9110	0
331	20230706	131700	147999140	9110	9110	9110	9110	150
332	20230706	131600	146632640	9110	9110	9110	9110	0
333	20230706	131500	146632640	9110	9110	9110	9110	0
334	20230706	131400	146632640	9110	9110	9110	9110	161
335	20230706	131300	145165930	9100	9100	9100	9100	0
336	20230706	131200	145165930	9100	9100	9100	9100	0
337	20230706	131100	145165930	9100	9100	9100	9100	50
338	20230706	131000	144710930	9100	9100	9100	9100	35
339	20230706	130900	144392430	9110	9110	9110	9110	1
340	20230706	130800	144383320	9100	9100	9100	9100	0
341	20230706	130700	144383320	9100	9100	9100	9100	0
342	20230706	130600	144383320	9100	9100	9100	9100	0
343	20230706	130500	144383320	9100	9100	9100	9100	0
344	20230706	130400	144383320	9100	9100	9100	9100	0
345	20230706	130300	144383320	9100	9100	9100	9100	0
346	20230706	130200	144383320	9100	9100	9100	9100	0
347	20230706	130100	144383320	9100	9100	9100	9100	17
348	20230706	130000	144228620	9100	9100	9100	9100	4
349	20230706	125900	144192220	9100	9100	9100	9100	1
350	20230706	125800	144183120	9100	9100	9100	9100	1
351	20230706	125700	144174020	9090	9090	9090	9090	0
352	20230706	125600	144174020	9090	9100	9100	9090	57
353	20230706	125500	143655530	9100	9100	9100	9100	0
354	20230706	125400	143655530	9100	9100	9100	9100	20
355	20230706	125300	143473530	9100	9100	9100	9100	0
356	20230706	125200	143473530	9100	9100	9100	9100	0
357	20230706	125100	143473530	9100	9100	9100	9100	1
358	20230706	125000	143464430	9090	9090	9090	9090	0
359	20230706	124900	143464430	9090	9090	9090	9090	0
360	20230706	124800	143464430	9090	9090	9090	9090	0
361	20230706	124700	143464430	9090	9090	9090	9090	0
362	20230706	124600	143464430	9090	9090	9090	9090	2
363	20230706	124500	143446250	9110	9110	9110	9110	0
364	20230706	124400	143446250	9110	9110	9110	9110	0
365	20230706	124300	143446250	9110	9100	9110	9100	16
366	20230706	124200	143300580	9100	9100	9100	9100	0
367	20230706	124100	143300580	9100	9100	9100	9100	0
368	20230706	124000	143300580	9100	9100	9100	9100	0
369	20230706	123900	143300580	9100	9100	9100	9100	0
370	20230706	123800	143300580	9100	9100	9100	9100	5
371	20230706	123700	143255080	9100	9100	9100	9100	0
372	20230706	123600	143255080	9100	9100	9100	9100	0
373	20230706	123500	143255080	9100	9100	9100	9100	0
374	20230706	123400	143255080	9100	9100	9100	9100	7
375	20230706	123300	143191380	9090	9120	9120	9090	388
376	20230706	123200	139663400	9130	9140	9140	9130	198
377	20230706	123100	137853700	9150	9150	9150	9150	0
378	20230706	123000	137853700	9150	9150	9150	9150	0
379	20230706	122900	137853700	9150	9150	9150	9150	0
380	20230706	122800	137853700	9150	9150	9150	9150	0
381	20230706	122700	137853700	9150	9150	9150	9150	1
382	20230706	122600	137844550	9150	9150	9150	9150	0
383	20230706	122500	137844550	9150	9150	9150	9150	0
384	20230706	122400	137844550	9150	9150	9150	9150	0
385	20230706	122300	137844550	9150	9150	9150	9150	0
386	20230706	122200	137844550	9150	9140	9150	9140	83
387	20230706	122100	137085770	9140	9140	9140	9140	0
388	20230706	122000	137085770	9140	9140	9140	9140	250
389	20230706	121900	134800770	9150	9150	9150	9150	0
390	20230706	121800	134800770	9150	9150	9150	9150	0
391	20230706	121700	134800770	9150	9150	9150	9150	0
392	20230706	121600	134800770	9150	9150	9150	9150	0
393	20230706	121500	134800770	9150	9150	9150	9150	33
394	20230706	121400	134498820	9150	9150	9150	9150	0
395	20230706	121300	134498820	9150	9150	9150	9150	0
396	20230706	121200	134498820	9150	9150	9150	9150	0
397	20230706	121100	134498820	9150	9150	9150	9150	0
398	20230706	121000	134498820	9150	9150	9150	9150	2
399	20230706	120900	134480520	9150	9150	9150	9150	0
400	20230706	120800	134480520	9150	9150	9150	9150	0
401	20230706	120700	134480520	9150	9150	9150	9150	30
402	20230706	120600	134206020	9150	9150	9150	9150	0
403	20230706	120500	134206020	9150	9150	9150	9150	0
404	20230706	120400	134206020	9150	9150	9150	9150	10
405	20230706	120300	134114520	9150	9150	9150	9150	0
406	20230706	120200	134114520	9150	9150	9150	9150	0
407	20230706	120100	134114520	9150	9150	9150	9150	0
408	20230706	120000	134114520	9150	9150	9150	9150	0
409	20230706	115900	134114520	9150	9150	9150	9150	0
410	20230706	115800	134114520	9150	9150	9150	9150	0
411	20230706	115700	134114520	9150	9150	9150	9150	0
412	20230706	115600	134114520	9150	9150	9150	9150	1
413	20230706	115500	134105370	9150	9150	9150	9150	31
414	20230706	115400	133821720	9140	9140	9140	9140	0
415	20230706	115300	133821720	9140	9140	9140	9140	0
416	20230706	115200	133821720	9140	9140	9140	9140	0
417	20230706	115100	133821720	9140	9140	9140	9140	219
418	20230706	115000	131820060	9140	9160	9160	9140	842
419	20230706	114900	124116360	9170	9170	9170	9170	0
420	20230706	114800	124116360	9170	9170	9170	9170	1
421	20230706	114700	124107190	9180	9180	9180	9180	0
422	20230706	114600	124107190	9180	9180	9180	9180	0
423	20230706	114500	124107190	9180	9180	9180	9180	0
424	20230706	114400	124107190	9180	9180	9180	9180	1
425	20230706	114300	124098010	9170	9170	9170	9170	0
426	20230706	114200	124098010	9170	9170	9170	9170	0
427	20230706	114100	124098010	9170	9170	9170	9170	0
428	20230706	114000	124098010	9170	9170	9170	9170	0
429	20230706	113900	124098010	9170	9170	9170	9170	3
430	20230706	113800	124070500	9170	9170	9170	9170	0
431	20230706	113700	124070500	9170	9170	9170	9170	0
432	20230706	113600	124070500	9170	9170	9170	9170	75
433	20230706	113500	123382750	9180	9180	9180	9180	0
434	20230706	113400	123382750	9180	9180	9180	9180	0
435	20230706	113300	123382750	9180	9180	9180	9180	2
436	20230706	113200	123364390	9170	9180	9180	9170	10
437	20230706	113100	123272680	9150	9150	9150	9150	0
438	20230706	113000	123272680	9150	9150	9150	9150	0
439	20230706	112900	123272680	9150	9150	9150	9150	0
440	20230706	112800	123272680	9150	9150	9150	9150	0
441	20230706	112700	123272680	9150	9150	9150	9150	150
442	20230706	112600	121900180	9150	9150	9150	9150	0
443	20230706	112500	121900180	9150	9150	9150	9150	0
444	20230706	112400	121900180	9150	9150	9150	9150	0
445	20230706	112300	121900180	9150	9150	9150	9150	0
446	20230706	112200	121900180	9150	9150	9150	9150	0
447	20230706	112100	121900180	9150	9150	9150	9150	0
448	20230706	112000	121900180	9150	9150	9150	9150	0
449	20230706	111900	121900180	9150	9150	9150	9150	0
450	20230706	111800	121900180	9150	9150	9150	9150	0
451	20230706	111700	121900180	9150	9150	9150	9150	0
452	20230706	111600	121900180	9150	9140	9150	9140	226
453	20230706	111500	119833770	9150	9150	9150	9150	0
454	20230706	111400	119833770	9150	9140	9150	9140	120
455	20230706	111300	118736960	9140	9140	9140	9140	55
456	20230706	111200	118234260	9120	9120	9120	9120	0
457	20230706	111100	118234260	9120	9110	9120	9110	47
458	20230706	111000	117806030	9110	9110	9110	9110	54
459	20230706	110900	117314090	9100	9100	9100	9100	101
460	20230706	110800	116394990	9100	9100	9100	9100	50
461	20230706	110700	115939990	9090	9090	9090	9090	0
462	20230706	110600	115939990	9090	9090	9090	9090	0
463	20230706	110500	115939990	9090	9090	9090	9090	0
464	20230706	110400	115939990	9090	9090	9090	9090	0
465	20230706	110300	115939990	9090	9090	9090	9090	200
466	20230706	110200	114121990	9090	9090	9090	9090	0
467	20230706	110100	114121990	9090	9100	9100	9090	101
468	20230706	110000	113203830	9100	9100	9100	9100	213
469	20230706	105900	111265530	9090	9090	9090	9090	0
470	20230706	105800	111265530	9090	9090	9090	9090	1
471	20230706	105700	111256440	9090	9090	9090	9090	68
472	20230706	105600	110638320	9090	9090	9090	9090	5
473	20230706	105500	110592870	9090	9090	9090	9090	100
474	20230706	105400	109683870	9090	9090	9090	9090	0
475	20230706	105300	109683870	9090	9090	9090	9090	0
476	20230706	105200	109683870	9090	9090	9090	9090	0
477	20230706	105100	109683870	9090	9090	9090	9090	0
478	20230706	105000	109683870	9090	9090	9090	9090	10
479	20230706	104900	109592970	9090	9090	9090	9090	0
480	20230706	104800	109592970	9090	9090	9090	9090	0
481	20230706	104700	109592970	9090	9090	9090	9090	0
482	20230706	104600	109592970	9090	9090	9090	9090	0
483	20230706	104500	109592970	9090	9080	9090	9080	103
484	20230706	104400	108656750	9080	9080	9080	9080	0
485	20230706	104300	108656750	9080	9080	9080	9080	0
486	20230706	104200	108656750	9080	9080	9080	9080	13
487	20230706	104100	108538710	9080	9090	9090	9080	39
488	20230706	104000	108184580	9090	9090	9090	9090	2
489	20230706	103900	108166400	9090	9090	9090	9090	0
490	20230706	103800	108166400	9090	9090	9090	9090	1
491	20230706	103700	108157310	9080	9080	9080	9080	0
492	20230706	103600	108157310	9080	9080	9080	9080	0
493	20230706	103500	108157310	9080	9080	9080	9080	0
494	20230706	103400	108157310	9080	9080	9080	9080	0
495	20230706	103300	108157310	9080	9080	9080	9080	0
496	20230706	103200	108157310	9080	9080	9080	9080	78
497	20230706	103100	107449070	9080	9080	9080	9080	0
498	20230706	103000	107449070	9080	9090	9090	9080	144
499	20230706	102900	106140490	9100	9100	9100	9100	10
500	20230706	102800	106049490	9100	9100	9100	9100	33
501	20230706	102700	105749190	9090	9090	9090	9090	26
502	20230706	102600	105512850	9090	9090	9090	9090	32
503	20230706	102500	105221970	9090	9090	9090	9090	22
504	20230706	102400	105021990	9080	9080	9080	9080	1
505	20230706	102300	105012910	9080	9080	9080	9080	293
506	20230706	102200	102352470	9090	9090	9090	9090	0
507	20230706	102100	102352470	9090	9090	9090	9090	19
508	20230706	102000	102179760	9090	9090	9090	9090	50
509	20230706	101900	101725260	9090	9090	9090	9090	0
510	20230706	101800	101725260	9090	9090	9090	9090	109
511	20230706	101700	100734450	9100	9100	9100	9100	0
512	20230706	101600	100734450	9100	9100	9100	9100	0
513	20230706	101500	100734450	9100	9100	9100	9100	0
514	20230706	101400	100734450	9100	9100	9100	9100	14
515	20230706	101300	100607050	9100	9100	9100	9100	10
516	20230706	101200	100516050	9100	9100	9100	9100	10
517	20230706	101100	100425050	9100	9100	9100	9100	58
518	20230706	101000	99897250	9100	9100	9100	9100	0
519	20230706	100900	99897250	9100	9100	9100	9100	9
520	20230706	100800	99815350	9140	9140	9140	9140	0
521	20230706	100700	99815350	9140	9140	9140	9140	0
522	20230706	100600	99815350	9140	9140	9140	9140	0
523	20230706	100500	99815350	9140	9140	9140	9140	1
524	20230706	100400	99806210	9150	9150	9150	9150	0
525	20230706	100300	99806210	9150	9100	9150	9100	6
526	20230706	100200	99751560	9150	9150	9150	9150	109
527	20230706	100100	98754210	9150	9150	9150	9150	0
528	20230706	100000	98754210	9150	9150	9150	9150	10
529	20230706	095900	98662710	9100	9100	9100	9100	11
530	20230706	095800	98562610	9100	9100	9100	9100	0
531	20230706	095700	98562610	9100	9100	9100	9100	44
532	20230706	095600	98162210	9100	9090	9100	9090	38
533	20230706	095500	97816740	9090	9160	9160	9080	278
534	20230706	095400	95277720	9160	9160	9160	9160	0
535	20230706	095300	95277720	9160	9170	9170	9160	258
536	20230706	095200	92914430	9160	9160	9160	9160	0
537	20230706	095100	92914430	9160	9160	9160	9160	0
538	20230706	095000	92914430	9160	9180	9180	9160	93
539	20230706	094900	92062470	9170	9170	9170	9170	0
540	20230706	094800	92062470	9170	9170	9170	9170	0
541	20230706	094700	92062470	9170	9170	9170	9170	298
542	20230706	094600	89329810	9170	9170	9170	9170	9
543	20230706	094500	89247280	9170	9170	9170	9170	1
544	20230706	094400	89238110	9170	9170	9170	9170	0
545	20230706	094300	89238110	9170	9170	9170	9170	0
546	20230706	094200	89238110	9170	9170	9170	9170	0
547	20230706	094100	89238110	9170	9180	9180	9170	3645
548	20230706	094000	55813200	9200	9200	9200	9200	0
549	20230706	093900	55813200	9200	9200	9200	9200	0
550	20230706	093800	55813200	9200	9200	9200	9200	0
551	20230706	093700	55813200	9200	9200	9200	9200	0
552	20230706	093600	55813200	9200	9200	9200	9200	1
553	20230706	093500	55804000	9200	9200	9200	9200	0
554	20230706	093400	55804000	9200	9200	9200	9200	1
555	20230706	093300	55794800	9200	9180	9200	9180	423
556	20230706	093200	51905410	9200	9200	9200	9200	0
557	20230706	093100	51905410	9200	9180	9200	9180	122
558	20230706	093000	50783070	9180	9180	9180	9180	12
559	20230706	092900	50672910	9170	9170	9170	9170	0
560	20230706	092800	50672910	9170	9170	9170	9170	0
561	20230706	092700	50672910	9170	9170	9170	9170	0
562	20230706	092600	50672910	9170	9200	9200	9170	38
563	20230706	092500	50323580	9200	9200	9200	9200	0
564	20230706	092400	50323580	9200	9200	9200	9200	3
565	20230706	092300	50295980	9200	9200	9200	9200	0
566	20230706	092200	50295980	9200	9200	9200	9200	11
567	20230706	092100	50194780	9200	9210	9210	9200	41
568	20230706	092000	49817370	9220	9220	9220	9220	15
569	20230706	091900	49679070	9220	9220	9220	9220	1
570	20230706	091800	49669850	9220	9220	9220	9220	0
571	20230706	091700	49669850	9220	9220	9220	9220	1
572	20230706	091600	49660630	9220	9230	9230	9220	194
573	20230706	091500	47870520	9230	9230	9230	9230	0
574	20230706	091400	47870520	9230	9230	9230	9230	10
575	20230706	091300	47778220	9230	9230	9230	9230	0
576	20230706	091200	47778220	9230	9230	9230	9230	57
577	20230706	091100	47252110	9230	9230	9230	9230	0
578	20230706	091000	47252110	9230	9310	9330	9230	314
579	20230706	090900	44342690	9310	9230	9310	9230	63
580	20230706	090800	43759170	9230	9230	9230	9230	11
581	20230706	090700	43657640	9230	9230	9230	9230	157
582	20230706	090600	42208530	9220	9220	9220	9220	0
583	20230706	090500	42208530	9220	9240	9250	9220	229
584	20230706	090400	40092630	9240	9220	9240	9170	777
585	20230706	090300	32959980	9230	9230	9230	9230	2
586	20230706	090200	32941520	9230	9250	9250	9230	232
587	20230706	090100	30797820	9330	9250	9330	9250	120
588	20230706	090000	29679100	9240	9430	9430	9240	3163