KissMeData/034810/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190800	243997710	9230	9230	9230	9230	304
3	20230704	190700	243997710	9230	9230	9230	9230	0
4	20230704	190600	243997710	9230	9230	9230	9230	0
5	20230704	190500	243997710	9230	9230	9230	9230	0
6	20230704	190400	243997710	9230	9230	9230	9230	0
7	20230704	190300	243997710	9230	9230	9230	9230	0
8	20230704	190200	243997710	9230	9230	9230	9230	0
9	20230704	190100	243997710	9230	9230	9230	9230	0
10	20230704	190000	243997710	9230	9230	9230	9230	0
11	20230704	185900	243997710	9230	9230	9230	9230	0
12	20230704	185800	243997710	9230	9230	9230	9230	0
13	20230704	185700	243997710	9230	9230	9230	9230	0
14	20230704	185600	243997710	9230	9230	9230	9230	0
15	20230704	185500	243997710	9230	9230	9230	9230	0
16	20230704	185400	243997710	9230	9230	9230	9230	0
17	20230704	185300	243997710	9230	9230	9230	9230	0
18	20230704	185200	243997710	9230	9230	9230	9230	0
19	20230704	185100	243997710	9230	9230	9230	9230	0
20	20230704	185000	243997710	9230	9230	9230	9230	0
21	20230704	184900	243997710	9230	9230	9230	9230	0
22	20230704	184800	243997710	9230	9230	9230	9230	0
23	20230704	184700	243997710	9230	9230	9230	9230	0
24	20230704	184600	243997710	9230	9230	9230	9230	0
25	20230704	184500	243997710	9230	9230	9230	9230	0
26	20230704	184400	243997710	9230	9230	9230	9230	0
27	20230704	184300	243997710	9230	9230	9230	9230	0
28	20230704	184200	243997710	9230	9230	9230	9230	0
29	20230704	184100	243997710	9230	9230	9230	9230	0
30	20230704	184000	243997710	9230	9230	9230	9230	0
31	20230704	183900	243997710	9230	9230	9230	9230	0
32	20230704	183800	243997710	9230	9230	9230	9230	304
33	20230704	183700	243997710	9230	9230	9230	9230	0
34	20230704	183600	243997710	9230	9230	9230	9230	0
35	20230704	183500	243997710	9230	9230	9230	9230	0
36	20230704	183400	243997710	9230	9230	9230	9230	0
37	20230704	183300	243997710	9230	9230	9230	9230	0
38	20230704	183200	243997710	9230	9230	9230	9230	0
39	20230704	183100	243997710	9230	9230	9230	9230	0
40	20230704	183000	243997710	9230	9230	9230	9230	0
41	20230704	182900	243997710	9230	9230	9230	9230	0
42	20230704	182800	243997710	9230	9230	9230	9230	0
43	20230704	182700	243997710	9230	9230	9230	9230	0
44	20230704	182600	243997710	9230	9230	9230	9230	0
45	20230704	182500	243997710	9230	9230	9230	9230	0
46	20230704	182400	243997710	9230	9230	9230	9230	0
47	20230704	182300	243997710	9230	9230	9230	9230	0
48	20230704	182200	243997710	9230	9230	9230	9230	0
49	20230704	182100	243997710	9230	9230	9230	9230	0
50	20230704	182000	243997710	9230	9230	9230	9230	0
51	20230704	181900	243997710	9230	9230	9230	9230	0
52	20230704	181800	243997710	9230	9230	9230	9230	0
53	20230704	181700	243997710	9230	9230	9230	9230	0
54	20230704	181600	243997710	9230	9230	9230	9230	0
55	20230704	181500	243997710	9230	9230	9230	9230	0
56	20230704	181400	243997710	9230	9230	9230	9230	0
57	20230704	181300	243997710	9230	9230	9230	9230	0
58	20230704	181200	243997710	9230	9230	9230	9230	0
59	20230704	181100	243997710	9230	9230	9230	9230	0
60	20230704	181000	243997710	9230	9230	9230	9230	0
61	20230704	180900	243997710	9230	9230	9230	9230	0
62	20230704	180800	243997710	9230	9230	9230	9230	304
63	20230704	180700	243997710	9230	9230	9230	9230	0
64	20230704	180600	243997710	9230	9230	9230	9230	0
65	20230704	180500	243997710	9230	9230	9230	9230	0
66	20230704	180400	243997710	9230	9230	9230	9230	0
67	20230704	180300	243997710	9230	9230	9230	9230	0
68	20230704	180200	243997710	9230	9230	9230	9230	0
69	20230704	180100	243997710	9230	9230	9230	9230	0
70	20230704	180000	243997710	9230	9230	9230	9230	0
71	20230704	175900	243997710	9230	9230	9230	9230	0
72	20230704	175800	243997710	9230	9230	9230	9230	0
73	20230704	175700	243997710	9230	9230	9230	9230	0
74	20230704	175600	243997710	9230	9230	9230	9230	0
75	20230704	175500	243997710	9230	9230	9230	9230	0
76	20230704	175400	243997710	9230	9230	9230	9230	0
77	20230704	175300	243997710	9230	9230	9230	9230	0
78	20230704	175200	243997710	9230	9230	9230	9230	0
79	20230704	175100	243997710	9230	9230	9230	9230	0
80	20230704	175000	243997710	9230	9230	9230	9230	0
81	20230704	174900	243997710	9230	9230	9230	9230	0
82	20230704	174800	243997710	9230	9230	9230	9230	0
83	20230704	174700	243997710	9230	9230	9230	9230	0
84	20230704	174600	243997710	9230	9230	9230	9230	0
85	20230704	174500	243997710	9230	9230	9230	9230	0
86	20230704	174400	243997710	9230	9230	9230	9230	0
87	20230704	174300	243997710	9230	9230	9230	9230	0
88	20230704	174200	243997710	9230	9230	9230	9230	0
89	20230704	174100	243997710	9230	9230	9230	9230	0
90	20230704	174000	243997710	9230	9230	9230	9230	0
91	20230704	173900	243997710	9230	9230	9230	9230	0
92	20230704	173800	243997710	9230	9230	9230	9230	304
93	20230704	173700	243997710	9230	9230	9230	9230	0
94	20230704	173600	243997710	9230	9230	9230	9230	0
95	20230704	173500	243997710	9230	9230	9230	9230	0
96	20230704	173400	243997710	9230	9230	9230	9230	0
97	20230704	173300	243997710	9230	9230	9230	9230	0
98	20230704	173200	243997710	9230	9230	9230	9230	0
99	20230704	173100	243997710	9230	9230	9230	9230	0
100	20230704	173000	243997710	9230	9230	9230	9230	0
101	20230704	172900	243997710	9230	9230	9230	9230	0
102	20230704	172800	243997710	9230	9230	9230	9230	0
103	20230704	172700	243997710	9230	9230	9230	9230	0
104	20230704	172600	243997710	9230	9230	9230	9230	0
105	20230704	172500	243997710	9230	9230	9230	9230	0
106	20230704	172400	243997710	9230	9230	9230	9230	0
107	20230704	172300	243997710	9230	9230	9230	9230	0
108	20230704	172200	243997710	9230	9230	9230	9230	0
109	20230704	172100	243997710	9230	9230	9230	9230	0
110	20230704	172000	243997710	9230	9230	9230	9230	0
111	20230704	171900	243997710	9230	9230	9230	9230	0
112	20230704	171800	243997710	9230	9230	9230	9230	0
113	20230704	171700	243997710	9230	9230	9230	9230	0
114	20230704	171600	243997710	9230	9230	9230	9230	0
115	20230704	171500	243997710	9230	9230	9230	9230	0
116	20230704	171400	243997710	9230	9230	9230	9230	0
117	20230704	171300	243997710	9230	9230	9230	9230	0
118	20230704	171200	243997710	9230	9230	9230	9230	0
119	20230704	171100	243997710	9230	9230	9230	9230	0
120	20230704	171000	243997710	9230	9230	9230	9230	0
121	20230704	170900	243997710	9230	9230	9230	9230	0
122	20230704	170800	243997710	9230	9230	9230	9230	304
123	20230704	170700	243997710	9230	9230	9230	9230	0
124	20230704	170600	243997710	9230	9230	9230	9230	0
125	20230704	170500	243997710	9230	9230	9230	9230	0
126	20230704	170400	243997710	9230	9230	9230	9230	0
127	20230704	170300	243997710	9230	9230	9230	9230	0
128	20230704	170200	243997710	9230	9230	9230	9230	0
129	20230704	170100	243997710	9230	9230	9230	9230	0
130	20230704	170000	243997710	9230	9230	9230	9230	0
131	20230704	165900	243997710	9230	9230	9230	9230	0
132	20230704	165800	243997710	9230	9230	9230	9230	0
133	20230704	165700	243997710	9230	9230	9230	9230	0
134	20230704	165600	243997710	9230	9230	9230	9230	0
135	20230704	165500	243997710	9230	9230	9230	9230	0
136	20230704	165400	243997710	9230	9230	9230	9230	0
137	20230704	165300	243997710	9230	9230	9230	9230	0
138	20230704	165200	243997710	9230	9230	9230	9230	0
139	20230704	165100	243997710	9230	9230	9230	9230	0
140	20230704	165000	243997710	9230	9230	9230	9230	0
141	20230704	164900	243997710	9230	9230	9230	9230	0
142	20230704	164800	243997710	9230	9230	9230	9230	0
143	20230704	164700	243997710	9230	9230	9230	9230	0
144	20230704	164600	243997710	9230	9230	9230	9230	0
145	20230704	164500	243997710	9230	9230	9230	9230	0
146	20230704	164400	243997710	9230	9230	9230	9230	0
147	20230704	164300	243997710	9230	9230	9230	9230	0
148	20230704	164200	243997710	9230	9230	9230	9230	0
149	20230704	164100	243997710	9230	9230	9230	9230	0
150	20230704	164000	243997710	9230	9230	9230	9230	0
151	20230704	163900	243997710	9230	9230	9230	9230	0
152	20230704	163800	243997710	9230	9230	9230	9230	304
153	20230704	163700	243997710	9230	9230	9230	9230	0
154	20230704	163600	243997710	9230	9230	9230	9230	0
155	20230704	163500	243997710	9230	9230	9230	9230	0
156	20230704	163400	243997710	9230	9230	9230	9230	0
157	20230704	163300	243997710	9230	9230	9230	9230	0
158	20230704	163200	243997710	9230	9230	9230	9230	0
159	20230704	163100	243997710	9230	9230	9230	9230	0
160	20230704	163000	243997710	9230	9230	9230	9230	0
161	20230704	162900	243997710	9230	9230	9230	9230	0
162	20230704	162800	243997710	9230	9230	9230	9230	0
163	20230704	162700	243997710	9230	9230	9230	9230	0
164	20230704	162600	243997710	9230	9230	9230	9230	0
165	20230704	162500	243997710	9230	9230	9230	9230	0
166	20230704	162400	243997710	9230	9230	9230	9230	0
167	20230704	162300	243997710	9230	9230	9230	9230	0
168	20230704	162200	243997710	9230	9230	9230	9230	0
169	20230704	162100	243997710	9230	9230	9230	9230	0
170	20230704	162000	243997710	9230	9230	9230	9230	0
171	20230704	161900	243997710	9230	9230	9230	9230	0
172	20230704	161800	243997710	9230	9230	9230	9230	0
173	20230704	161700	243997710	9230	9230	9230	9230	0
174	20230704	161600	243997710	9230	9230	9230	9230	0
175	20230704	161500	243997710	9230	9230	9230	9230	0
176	20230704	161400	243997710	9230	9230	9230	9230	0
177	20230704	161300	243997710	9230	9230	9230	9230	0
178	20230704	161200	243997710	9230	9230	9230	9230	0
179	20230704	161100	243997710	9230	9230	9230	9230	0
180	20230704	161000	243997710	9230	9230	9230	9230	0
181	20230704	160900	243997710	9230	9230	9230	9230	0
182	20230704	160800	243997710	9230	9230	9230	9230	304
183	20230704	160700	243997710	9230	9230	9230	9230	0
184	20230704	160600	243997710	9230	9230	9230	9230	0
185	20230704	160500	243997710	9230	9230	9230	9230	0
186	20230704	160400	243997710	9230	9230	9230	9230	0
187	20230704	160300	243997710	9230	9230	9230	9230	0
188	20230704	160200	243997710	9230	9230	9230	9230	0
189	20230704	160100	243997710	9230	9230	9230	9230	0
190	20230704	160000	243997710	9230	9230	9230	9230	0
191	20230704	155900	243997710	9230	9230	9230	9230	0
192	20230704	155800	243997710	9230	9230	9230	9230	0
193	20230704	155700	243997710	9230	9230	9230	9230	0
194	20230704	155600	243997710	9230	9230	9230	9230	0
195	20230704	155500	243997710	9230	9230	9230	9230	0
196	20230704	155400	243997710	9230	9230	9230	9230	0
197	20230704	155300	243997710	9230	9230	9230	9230	0
198	20230704	155200	243997710	9230	9230	9230	9230	0
199	20230704	155100	243997710	9230	9230	9230	9230	0
200	20230704	155000	243997710	9230	9230	9230	9230	0
201	20230704	154900	243997710	9230	9230	9230	9230	0
202	20230704	154800	243997710	9230	9230	9230	9230	0
203	20230704	154700	243997710	9230	9230	9230	9230	0
204	20230704	154600	243997710	9230	9230	9230	9230	0
205	20230704	154500	243997710	9230	9230	9230	9230	0
206	20230704	154400	243997710	9230	9230	9230	9230	0
207	20230704	154300	243997710	9230	9230	9230	9230	0
208	20230704	154200	243997710	9230	9230	9230	9230	0
209	20230704	154100	243997710	9230	9230	9230	9230	0
210	20230704	154000	243997710	9230	9230	9230	9230	0
211	20230704	153900	243997710	9230	9230	9230	9230	0
212	20230704	153800	243997710	9230	9230	9230	9230	304
213	20230704	153700	243997710	9230	9230	9230	9230	0
214	20230704	153600	243997710	9230	9230	9230	9230	0
215	20230704	153500	243997710	9230	9230	9230	9230	0
216	20230704	153400	243997710	9230	9230	9230	9230	0
217	20230704	153300	243997710	9230	9230	9230	9230	0
218	20230704	153200	243997710	9230	9230	9230	9230	0
219	20230704	153100	243997710	9230	9230	9230	9230	0
220	20230704	153000	243997710	9230	9230	9230	9230	304
221	20230704	152900	241191790	9230	9230	9230	9230	0
222	20230704	152800	241191790	9230	9230	9230	9230	0
223	20230704	152700	241191790	9230	9230	9230	9230	0
224	20230704	152600	241191790	9230	9230	9230	9230	0
225	20230704	152500	241191790	9230	9230	9230	9230	0
226	20230704	152400	241191790	9230	9230	9230	9230	0
227	20230704	152300	241191790	9230	9230	9230	9230	0
228	20230704	152200	241191790	9230	9230	9230	9230	0
229	20230704	152100	241191790	9230	9230	9230	9230	0
230	20230704	152000	241191790	9230	9230	9230	9230	0
231	20230704	151900	241191790	9230	9230	9230	9230	10
232	20230704	151800	241099490	9230	9230	9230	9230	6
233	20230704	151700	241044110	9230	9230	9230	9230	22
234	20230704	151600	240841050	9240	9240	9240	9240	0
235	20230704	151500	240841050	9240	9240	9240	9240	0
236	20230704	151400	240841050	9240	9240	9240	9240	0
237	20230704	151300	240841050	9240	9240	9240	9240	0
238	20230704	151200	240841050	9240	9230	9240	9230	200
239	20230704	151100	238994350	9200	9200	9200	9200	3
240	20230704	151000	238966750	9200	9200	9200	9200	0
241	20230704	150900	238966750	9200	9200	9200	9200	0
242	20230704	150800	238966750	9200	9210	9210	9200	1272
243	20230704	150700	227261630	9210	9210	9210	9210	2
244	20230704	150600	227243210	9210	9210	9210	9210	2
245	20230704	150500	227224790	9200	9200	9200	9200	0
246	20230704	150400	227224790	9200	9200	9200	9200	35
247	20230704	150300	226902790	9210	9210	9210	9210	0
248	20230704	150200	226902790	9210	9210	9210	9210	0
249	20230704	150100	226902790	9210	9210	9210	9210	6
250	20230704	150000	226847530	9210	9210	9210	9210	0
251	20230704	145900	226847530	9210	9210	9210	9210	17
252	20230704	145800	226690960	9210	9210	9210	9210	4
253	20230704	145700	226654120	9220	9220	9220	9220	0
254	20230704	145600	226654120	9220	9220	9220	9220	1
255	20230704	145500	226644900	9240	9240	9240	9240	0
256	20230704	145400	226644900	9240	9240	9240	9240	0
257	20230704	145300	226644900	9240	9240	9240	9240	0
258	20230704	145200	226644900	9240	9240	9240	9240	0
259	20230704	145100	226644900	9240	9240	9240	9240	0
260	20230704	145000	226644900	9240	9240	9240	9240	0
261	20230704	144900	226644900	9240	9240	9240	9240	55
262	20230704	144800	226136700	9240	9240	9240	9240	0
263	20230704	144700	226136700	9240	9240	9240	9230	101
264	20230704	144600	225203510	9210	9210	9210	9210	10
265	20230704	144500	225111410	9240	9240	9240	9240	0
266	20230704	144400	225111410	9240	9230	9240	9230	614
267	20230704	144300	219444180	9230	9220	9230	9220	2
268	20230704	144200	219425730	9210	9210	9210	9210	60
269	20230704	144100	218873130	9220	9200	9220	9200	687
270	20230704	144000	212543820	9200	9200	9200	9200	0
271	20230704	143900	212543820	9200	9210	9210	9200	2
272	20230704	143800	212525410	9200	9200	9200	9200	0
273	20230704	143700	212525410	9200	9200	9200	9200	0
274	20230704	143600	212525410	9200	9190	9200	9190	2221
275	20230704	143500	192099510	9180	9180	9180	9180	0
276	20230704	143400	192099510	9180	9180	9180	9180	0
277	20230704	143300	192099510	9180	9180	9180	9180	23
278	20230704	143200	191888370	9180	9180	9180	9180	1
279	20230704	143100	191879190	9180	9180	9180	9180	0
280	20230704	143000	191879190	9180	9180	9180	9180	0
281	20230704	142900	191879190	9180	9180	9180	9180	0
282	20230704	142800	191879190	9180	9180	9180	9180	0
283	20230704	142700	191879190	9180	9180	9180	9180	0
284	20230704	142600	191879190	9180	9180	9180	9180	0
285	20230704	142500	191879190	9180	9180	9180	9180	120
286	20230704	142400	190777590	9180	9180	9180	9180	80
287	20230704	142300	190043190	9180	9180	9180	9180	100
288	20230704	142200	189125190	9180	9180	9180	9180	0
289	20230704	142100	189125190	9180	9180	9180	9180	58
290	20230704	142000	188592750	9180	9180	9180	9180	50
291	20230704	141900	188133750	9180	9180	9180	9180	120
292	20230704	141800	187032150	9180	9180	9180	9180	20
293	20230704	141700	186848550	9180	9180	9180	9180	0
294	20230704	141600	186848550	9180	9180	9180	9180	1
295	20230704	141500	186839370	9180	9180	9180	9180	31
296	20230704	141400	186554790	9170	9170	9170	9170	156
297	20230704	141300	185124270	9170	9170	9170	9170	0
298	20230704	141200	185124270	9170	9170	9170	9170	0
299	20230704	141100	185124270	9170	9170	9170	9170	0
300	20230704	141000	185124270	9170	9170	9170	9170	0
301	20230704	140900	185124270	9170	9170	9170	9170	1
302	20230704	140800	185115100	9170	9170	9170	9170	0
303	20230704	140700	185115100	9170	9170	9170	9170	0
304	20230704	140600	185115100	9170	9170	9170	9170	0
305	20230704	140500	185115100	9170	9160	9170	9160	554
306	20230704	140400	180035370	9160	9160	9160	9160	147
307	20230704	140300	178688850	9170	9170	9170	9170	1
308	20230704	140200	178679680	9170	9170	9170	9170	0
309	20230704	140100	178679680	9170	9170	9170	9170	1
310	20230704	140000	178670510	9170	9170	9170	9170	181
311	20230704	135900	177010740	9160	9160	9160	9160	250
312	20230704	135800	174720740	9160	9160	9160	9160	0
313	20230704	135700	174720740	9160	9160	9160	9160	13
314	20230704	135600	174601660	9170	9170	9170	9170	10
315	20230704	135500	174509960	9170	9170	9170	9170	9
316	20230704	135400	174427430	9170	9170	9170	9170	1
317	20230704	135300	174418260	9160	9160	9160	9160	0
318	20230704	135200	174418260	9160	9160	9160	9160	1730
319	20230704	135100	158571460	9150	9150	9150	9150	0
320	20230704	135000	158571460	9150	9150	9150	9150	0
321	20230704	134900	158571460	9150	9150	9150	9150	100
322	20230704	134800	157656460	9150	9150	9150	9150	461
323	20230704	134700	153438310	9150	9150	9150	9150	44
324	20230704	134600	153035710	9150	9150	9150	9150	0
325	20230704	134500	153035710	9150	9150	9150	9150	0
326	20230704	134400	153035710	9150	9150	9150	9150	0
327	20230704	134300	153035710	9150	9150	9150	9150	0
328	20230704	134200	153035710	9150	9150	9150	9150	1
329	20230704	134100	153026560	9140	9140	9140	9140	1000
330	20230704	134000	143886560	9140	9140	9140	9140	216
331	20230704	133900	141912320	9130	9130	9130	9130	0
332	20230704	133800	141912320	9130	9130	9130	9130	0
333	20230704	133700	141912320	9130	9130	9130	9130	0
334	20230704	133600	141912320	9130	9130	9130	9130	0
335	20230704	133500	141912320	9130	9130	9130	9130	0
336	20230704	133400	141912320	9130	9130	9130	9130	0
337	20230704	133300	141912320	9130	9140	9140	9130	68
338	20230704	133200	141291160	9140	9140	9140	9140	0
339	20230704	133100	141291160	9140	9140	9140	9140	0
340	20230704	133000	141291160	9140	9140	9140	9140	9
341	20230704	132900	141208900	9140	9140	9140	9140	7
342	20230704	132800	141144920	9140	9140	9140	9140	0
343	20230704	132700	141144920	9140	9140	9140	9140	0
344	20230704	132600	141144920	9140	9140	9140	9140	14
345	20230704	132500	141016960	9140	9140	9140	9140	0
346	20230704	132400	141016960	9140	9140	9140	9140	0
347	20230704	132300	141016960	9140	9140	9140	9140	0
348	20230704	132200	141016960	9140	9140	9140	9140	0
349	20230704	132100	141016960	9140	9140	9140	9140	0
350	20230704	132000	141016960	9140	9140	9140	9140	0
351	20230704	131900	141016960	9140	9140	9140	9140	0
352	20230704	131800	141016960	9140	9140	9140	9140	88
353	20230704	131700	140212640	9140	9140	9140	9140	0
354	20230704	131600	140212640	9140	9140	9140	9140	2
355	20230704	131500	140194360	9140	9140	9140	9140	9
356	20230704	131400	140112100	9140	9140	9140	9140	0
357	20230704	131300	140112100	9140	9140	9140	9140	400
358	20230704	131200	136456100	9120	9120	9120	9120	0
359	20230704	131100	136456100	9120	9120	9120	9120	0
360	20230704	131000	136456100	9120	9120	9120	9120	0
361	20230704	130900	136456100	9120	9120	9120	9120	0
362	20230704	130800	136456100	9120	9120	9120	9120	0
363	20230704	130700	136456100	9120	9120	9120	9120	0
364	20230704	130600	136456100	9120	9120	9120	9120	0
365	20230704	130500	136456100	9120	9120	9120	9120	0
366	20230704	130400	136456100	9120	9120	9120	9120	0
367	20230704	130300	136456100	9120	9130	9130	9120	78
368	20230704	130200	135744630	9140	9140	9140	9140	0
369	20230704	130100	135744630	9140	9140	9140	9140	0
370	20230704	130000	135744630	9140	9140	9140	9140	60
371	20230704	125900	135196230	9140	9140	9140	9140	10
372	20230704	125800	135104830	9140	9140	9140	9140	24
373	20230704	125700	134885470	9150	9150	9150	9150	0
374	20230704	125600	134885470	9150	9150	9150	9150	0
375	20230704	125500	134885470	9150	9150	9150	9150	0
376	20230704	125400	134885470	9150	9150	9150	9150	0
377	20230704	125300	134885470	9150	9150	9150	9150	0
378	20230704	125200	134885470	9150	9150	9150	9150	0
379	20230704	125100	134885470	9150	9150	9150	9150	0
380	20230704	125000	134885470	9150	9150	9150	9150	196
381	20230704	124900	133092070	9150	9150	9150	9150	0
382	20230704	124800	133092070	9150	9150	9150	9150	53
383	20230704	124700	132607120	9120	9120	9120	9120	0
384	20230704	124600	132607120	9120	9120	9120	9120	100
385	20230704	124500	131695120	9120	9120	9120	9120	40
386	20230704	124400	131330320	9120	9120	9120	9120	57
387	20230704	124300	130810480	9110	9110	9110	9110	0
388	20230704	124200	130810480	9110	9110	9110	9110	0
389	20230704	124100	130810480	9110	9110	9110	9110	0
390	20230704	124000	130810480	9110	9110	9110	9110	101
391	20230704	123900	129890370	9110	9120	9120	9110	1800
392	20230704	123800	113484330	9130	9130	9130	9130	0
393	20230704	123700	113484330	9130	9130	9130	9130	0
394	20230704	123600	113484330	9130	9130	9130	9130	10
395	20230704	123500	113393030	9150	9150	9150	9150	3
396	20230704	123400	113365580	9120	9120	9120	9120	0
397	20230704	123300	113365580	9120	9120	9120	9120	0
398	20230704	123200	113365580	9120	9130	9130	9120	102
399	20230704	123100	112435040	9120	9120	9120	9120	0
400	20230704	123000	112435040	9120	9140	9140	9120	1137
401	20230704	122900	102056520	9140	9140	9140	9140	0
402	20230704	122800	102056520	9140	9140	9140	9140	0
403	20230704	122700	102056520	9140	9140	9140	9140	0
404	20230704	122600	102056520	9140	9140	9140	9140	0
405	20230704	122500	102056520	9140	9140	9140	9140	0
406	20230704	122400	102056520	9140	9140	9140	9140	100
407	20230704	122300	101142520	9140	9140	9140	9140	0
408	20230704	122200	101142520	9140	9140	9140	9140	0
409	20230704	122100	101142520	9140	9140	9140	9140	0
410	20230704	122000	101142520	9140	9140	9140	9140	11
411	20230704	121900	101041980	9140	9140	9140	9140	0
412	20230704	121800	101041980	9140	9140	9140	9140	0
413	20230704	121700	101041980	9140	9140	9140	9140	0
414	20230704	121600	101041980	9140	9140	9140	9140	0
415	20230704	121500	101041980	9140	9140	9140	9140	0
416	20230704	121400	101041980	9140	9140	9140	9140	100
417	20230704	121300	100127980	9150	9150	9150	9150	11
418	20230704	121200	100027330	9160	9160	9160	9160	51
419	20230704	121100	99560170	9150	9150	9150	9150	0
420	20230704	121000	99560170	9150	9150	9150	9150	0
421	20230704	120900	99560170	9150	9150	9150	9150	0
422	20230704	120800	99560170	9150	9150	9150	9150	0
423	20230704	120700	99560170	9150	9150	9150	9150	0
424	20230704	120600	99560170	9150	9150	9150	9150	0
425	20230704	120500	99560170	9150	9150	9150	9150	0
426	20230704	120400	99560170	9150	9150	9150	9150	0
427	20230704	120300	99560170	9150	9150	9150	9150	8
428	20230704	120200	99486970	9160	9160	9160	9160	0
429	20230704	120100	99486970	9160	9160	9160	9160	0
430	20230704	120000	99486970	9160	9160	9160	9160	0
431	20230704	115900	99486970	9160	9160	9160	9160	0
432	20230704	115800	99486970	9160	9160	9160	9160	50
433	20230704	115700	99028970	9160	9160	9160	9160	1
434	20230704	115600	99019810	9130	9140	9140	9130	580
435	20230704	115500	93720510	9140	9140	9140	9140	0
436	20230704	115400	93720510	9140	9140	9140	9140	0
437	20230704	115300	93720510	9140	9140	9140	9140	0
438	20230704	115200	93720510	9140	9140	9140	9140	10
439	20230704	115100	93629110	9140	9140	9140	9140	0
440	20230704	115000	93629110	9140	9140	9140	9140	0
441	20230704	114900	93629110	9140	9140	9140	9140	0
442	20230704	114800	93629110	9140	9140	9140	9140	0
443	20230704	114700	93629110	9140	9140	9140	9140	0
444	20230704	114600	93629110	9140	9140	9140	9140	0
445	20230704	114500	93629110	9140	9140	9140	9140	0
446	20230704	114400	93629110	9140	9130	9140	9130	74
447	20230704	114300	92953400	9130	9130	9130	9130	0
448	20230704	114200	92953400	9130	9130	9130	9130	200
449	20230704	114100	91127400	9130	9130	9130	9130	0
450	20230704	114000	91127400	9130	9130	9130	9130	1
451	20230704	113900	91118270	9130	9130	9130	9130	0
452	20230704	113800	91118270	9130	9130	9130	9130	23
453	20230704	113700	90908280	9130	9130	9130	9120	1072
454	20230704	113600	81129340	9130	9130	9130	9130	0
455	20230704	113500	81129340	9130	9130	9130	9130	0
456	20230704	113400	81129340	9130	9130	9130	9130	0
457	20230704	113300	81129340	9130	9130	9130	9130	0
458	20230704	113200	81129340	9130	9130	9130	9130	0
459	20230704	113100	81129340	9130	9130	9130	9130	0
460	20230704	113000	81129340	9130	9130	9130	9130	1
461	20230704	112900	81120210	9160	9160	9160	9160	0
462	20230704	112800	81120210	9160	9160	9160	9160	1
463	20230704	112700	81111050	9120	9140	9140	9120	2000
464	20230704	112600	62856640	9140	9140	9140	9140	0
465	20230704	112500	62856640	9140	9140	9140	9140	0
466	20230704	112400	62856640	9140	9140	9140	9140	0
467	20230704	112300	62856640	9140	9140	9140	9140	0
468	20230704	112200	62856640	9140	9140	9140	9140	0
469	20230704	112100	62856640	9140	9140	9140	9140	25
470	20230704	112000	62628140	9140	9140	9140	9140	25
471	20230704	111900	62399640	9140	9140	9140	9140	0
472	20230704	111800	62399640	9140	9140	9140	9140	0
473	20230704	111700	62399640	9140	9140	9140	9140	0
474	20230704	111600	62399640	9140	9140	9140	9140	1
475	20230704	111500	62390500	9160	9130	9160	9130	12
476	20230704	111400	62280910	9160	9160	9160	9160	0
477	20230704	111300	62280910	9160	9130	9160	9130	5
478	20230704	111200	62235230	9140	9140	9140	9140	11
479	20230704	111100	62134690	9140	9140	9140	9140	0
480	20230704	111000	62134690	9140	9140	9140	9140	90
481	20230704	110900	61312090	9140	9140	9140	9140	0
482	20230704	110800	61312090	9140	9140	9140	9140	0
483	20230704	110700	61312090	9140	9140	9140	9140	10
484	20230704	110600	61220690	9140	9140	9140	9140	0
485	20230704	110500	61220690	9140	9140	9140	9140	0
486	20230704	110400	61220690	9140	9140	9140	9140	117
487	20230704	110300	60151310	9140	9140	9140	9140	0
488	20230704	110200	60151310	9140	9140	9140	9140	0
489	20230704	110100	60151310	9140	9140	9140	9140	200
490	20230704	110000	58323310	9140	9140	9140	9140	0
491	20230704	105900	58323310	9140	9140	9140	9140	0
492	20230704	105800	58323310	9140	9140	9140	9140	0
493	20230704	105700	58323310	9140	9140	9140	9140	0
494	20230704	105600	58323310	9140	9150	9150	9140	500
495	20230704	105500	53753270	9150	9150	9150	9150	69
496	20230704	105400	53121920	9160	9160	9160	9160	0
497	20230704	105300	53121920	9160	9160	9160	9160	0
498	20230704	105200	53121920	9160	9160	9160	9150	26
499	20230704	105100	52883960	9150	9150	9150	9150	0
500	20230704	105000	52883960	9150	9150	9150	9150	0
501	20230704	104900	52883960	9150	9150	9150	9150	0
502	20230704	104800	52883960	9150	9150	9150	9150	0
503	20230704	104700	52883960	9150	9150	9150	9150	1
504	20230704	104600	52874810	9150	9150	9150	9150	0
505	20230704	104500	52874810	9150	9150	9150	9150	0
506	20230704	104400	52874810	9150	9150	9150	9150	0
507	20230704	104300	52874810	9150	9150	9150	9150	0
508	20230704	104200	52874810	9150	9150	9150	9150	50
509	20230704	104100	52417310	9160	9160	9160	9160	0
510	20230704	104000	52417310	9160	9160	9160	9160	0
511	20230704	103900	52417310	9160	9160	9160	9160	1
512	20230704	103800	52408150	9170	9170	9170	9170	0
513	20230704	103700	52408150	9170	9170	9170	9170	0
514	20230704	103600	52408150	9170	9140	9170	9140	10
515	20230704	103500	52316600	9140	9160	9160	9140	3
516	20230704	103400	52289140	9160	9160	9160	9160	3
517	20230704	103300	52261660	9140	9140	9140	9140	24
518	20230704	103200	52042300	9140	9140	9140	9140	130
519	20230704	103100	50854100	9140	9140	9140	9140	0
520	20230704	103000	50854100	9140	9140	9140	9140	0
521	20230704	102900	50854100	9140	9140	9140	9140	0
522	20230704	102800	50854100	9140	9140	9140	9140	0
523	20230704	102700	50854100	9140	9140	9140	9140	0
524	20230704	102600	50854100	9140	9140	9140	9140	206
525	20230704	102500	48971260	9140	9140	9140	9140	2
526	20230704	102400	48952980	9140	9140	9140	9140	0
527	20230704	102300	48952980	9140	9140	9140	9140	40
528	20230704	102200	48587380	9140	9140	9140	9140	0
529	20230704	102100	48587380	9140	9140	9140	9140	0
530	20230704	102000	48587380	9140	9140	9140	9140	0
531	20230704	101900	48587380	9140	9140	9140	9140	0
532	20230704	101800	48587380	9140	9140	9140	9140	5
533	20230704	101700	48541680	9140	9140	9140	9140	147
534	20230704	101600	47198100	9130	9130	9130	9130	0
535	20230704	101500	47198100	9130	9130	9130	9130	0
536	20230704	101400	47198100	9130	9130	9130	9130	0
537	20230704	101300	47198100	9130	9140	9140	9130	52
538	20230704	101200	46722830	9130	9130	9130	9130	0
539	20230704	101100	46722830	9130	9130	9130	9130	0
540	20230704	101000	46722830	9130	9130	9130	9130	0
541	20230704	100900	46722830	9130	9130	9130	9130	0
542	20230704	100800	46722830	9130	9130	9130	9130	142
543	20230704	100700	45426370	9130	9130	9130	9130	0
544	20230704	100600	45426370	9130	9130	9130	9130	0
545	20230704	100500	45426370	9130	9130	9130	9130	0
546	20230704	100400	45426370	9130	9130	9130	9130	0
547	20230704	100300	45426370	9130	9130	9130	9130	0
548	20230704	100200	45426370	9130	9130	9130	9130	0
549	20230704	100100	45426370	9130	9130	9130	9130	0
550	20230704	100000	45426370	9130	9130	9130	9130	1
551	20230704	095900	45417240	9130	9130	9130	9130	0
552	20230704	095800	45417240	9130	9140	9140	9130	50
553	20230704	095700	44960690	9130	9130	9130	9130	0
554	20230704	095600	44960690	9130	9130	9130	9130	2
555	20230704	095500	44942430	9130	9130	9130	9130	0
556	20230704	095400	44942430	9130	9130	9130	9130	0
557	20230704	095300	44942430	9130	9130	9130	9130	0
558	20230704	095200	44942430	9130	9130	9130	9130	0
559	20230704	095100	44942430	9130	9140	9140	9130	100
560	20230704	095000	44028930	9130	9130	9130	9130	0
561	20230704	094900	44028930	9130	9130	9130	9130	0
562	20230704	094800	44028930	9130	9130	9130	9130	0
563	20230704	094700	44028930	9130	9140	9140	9130	322
564	20230704	094600	41087970	9130	9130	9130	9130	0
565	20230704	094500	41087970	9130	9130	9130	9130	0
566	20230704	094400	41087970	9130	9130	9130	9130	0
567	20230704	094300	41087970	9130	9130	9130	9130	0
568	20230704	094200	41087970	9130	9130	9130	9130	0
569	20230704	094100	41087970	9130	9130	9130	9130	0
570	20230704	094000	41087970	9130	9160	9160	9130	700
571	20230704	093900	34686400	9170	9170	9170	9170	0
572	20230704	093800	34686400	9170	9170	9170	9170	0
573	20230704	093700	34686400	9170	9170	9170	9170	55
574	20230704	093600	34182050	9180	9180	9180	9180	29
575	20230704	093500	33915830	9180	9180	9180	9180	0
576	20230704	093400	33915830	9180	9180	9180	9180	30
577	20230704	093300	33640430	9190	9200	9200	9190	5
578	20230704	093200	33594460	9180	9180	9180	9180	43
579	20230704	093100	33199720	9180	9180	9180	9180	207
580	20230704	093000	31299460	9180	9170	9180	9170	431
581	20230704	092900	27344880	9180	9180	9180	9180	44
582	20230704	092800	26940960	9180	9180	9180	9180	205
583	20230704	092700	25059060	9180	9180	9180	9180	5
584	20230704	092600	25013160	9180	9180	9180	9180	0
585	20230704	092500	25013160	9180	9180	9180	9180	0
586	20230704	092400	25013160	9180	9180	9180	9180	0
587	20230704	092300	25013160	9180	9180	9180	9180	2
588	20230704	092200	24994800	9180	9180	9180	9180	499
589	20230704	092100	20413980	9200	9200	9200	9200	0
590	20230704	092000	20413980	9200	9200	9200	9200	7
591	20230704	091900	20349580	9200	9180	9200	9180	324
592	20230704	091800	17373800	9180	9200	9200	9180	285
593	20230704	091700	14752780	9200	9190	9200	9190	184
594	20230704	091600	13060710	9190	9190	9190	9190	184
595	20230704	091500	11369750	9180	9180	9180	9180	0
596	20230704	091400	11369750	9180	9180	9180	9180	14
597	20230704	091300	11241230	9150	9150	9150	9150	0
598	20230704	091200	11241230	9150	9150	9170	9150	583
599	20230704	091100	5897960	9150	9150	9150	9150	0
600	20230704	091000	5897960	9150	9150	9150	9150	214
601	20230704	090900	3939860	9150	9150	9150	9150	0
602	20230704	090800	3939860	9150	9150	9150	9150	108
603	20230704	090700	2951660	9150	9150	9150	9150	0
604	20230704	090600	2951660	9150	9150	9150	9150	0
605	20230704	090500	2951660	9150	9150	9150	9150	73
606	20230704	090400	2283710	9150	9150	9150	9150	17
607	20230704	090300	2128160	9150	9150	9150	9150	0
608	20230704	090200	2128160	9150	9150	9150	9150	0
609	20230704	090100	2128160	9150	9170	9170	9150	52
610	20230704	090000	1652280	9200	9200	9200	9200	118