KissMeData/059120/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192700	538384080	9150	9150	9150	9150	918
3	20230707	192600	538384080	9150	9150	9150	9150	0
4	20230707	192500	538384080	9150	9150	9150	9150	0
5	20230707	192400	538384080	9150	9150	9150	9150	0
6	20230707	192300	538384080	9150	9150	9150	9150	0
7	20230707	192200	538384080	9150	9150	9150	9150	0
8	20230707	192100	538384080	9150	9150	9150	9150	0
9	20230707	192000	538384080	9150	9150	9150	9150	0
10	20230707	191900	538384080	9150	9150	9150	9150	0
11	20230707	191800	538384080	9150	9150	9150	9150	0
12	20230707	191700	538384080	9150	9150	9150	9150	0
13	20230707	191600	538384080	9150	9150	9150	9150	0
14	20230707	191500	538384080	9150	9150	9150	9150	0
15	20230707	191400	538384080	9150	9150	9150	9150	0
16	20230707	191300	538384080	9150	9150	9150	9150	0
17	20230707	191200	538384080	9150	9150	9150	9150	0
18	20230707	191100	538384080	9150	9150	9150	9150	0
19	20230707	191000	538384080	9150	9150	9150	9150	0
20	20230707	190900	538384080	9150	9150	9150	9150	0
21	20230707	190800	538384080	9150	9150	9150	9150	0
22	20230707	190700	538384080	9150	9150	9150	9150	0
23	20230707	190600	538384080	9150	9150	9150	9150	0
24	20230707	190500	538384080	9150	9150	9150	9150	0
25	20230707	190400	538384080	9150	9150	9150	9150	0
26	20230707	190300	538384080	9150	9150	9150	9150	0
27	20230707	190200	538384080	9150	9150	9150	9150	0
28	20230707	190100	538384080	9150	9150	9150	9150	0
29	20230707	190000	538384080	9150	9150	9150	9150	0
30	20230707	185900	538384080	9150	9150	9150	9150	0
31	20230707	185800	538384080	9150	9150	9150	9150	0
32	20230707	185700	538384080	9150	9150	9150	9150	918
33	20230707	185600	538384080	9150	9150	9150	9150	0
34	20230707	185500	538384080	9150	9150	9150	9150	0
35	20230707	185400	538384080	9150	9150	9150	9150	0
36	20230707	185300	538384080	9150	9150	9150	9150	0
37	20230707	185200	538384080	9150	9150	9150	9150	0
38	20230707	185100	538384080	9150	9150	9150	9150	0
39	20230707	185000	538384080	9150	9150	9150	9150	0
40	20230707	184900	538384080	9150	9150	9150	9150	0
41	20230707	184800	538384080	9150	9150	9150	9150	0
42	20230707	184700	538384080	9150	9150	9150	9150	0
43	20230707	184600	538384080	9150	9150	9150	9150	0
44	20230707	184500	538384080	9150	9150	9150	9150	0
45	20230707	184400	538384080	9150	9150	9150	9150	0
46	20230707	184300	538384080	9150	9150	9150	9150	0
47	20230707	184200	538384080	9150	9150	9150	9150	0
48	20230707	184100	538384080	9150	9150	9150	9150	0
49	20230707	184000	538384080	9150	9150	9150	9150	0
50	20230707	183900	538384080	9150	9150	9150	9150	0
51	20230707	183800	538384080	9150	9150	9150	9150	0
52	20230707	183700	538384080	9150	9150	9150	9150	0
53	20230707	183600	538384080	9150	9150	9150	9150	0
54	20230707	183500	538384080	9150	9150	9150	9150	0
55	20230707	183400	538384080	9150	9150	9150	9150	0
56	20230707	183300	538384080	9150	9150	9150	9150	0
57	20230707	183200	538384080	9150	9150	9150	9150	0
58	20230707	183100	538384080	9150	9150	9150	9150	0
59	20230707	183000	538384080	9150	9150	9150	9150	0
60	20230707	182900	538384080	9150	9150	9150	9150	0
61	20230707	182800	538384080	9150	9150	9150	9150	0
62	20230707	182700	538384080	9150	9150	9150	9150	918
63	20230707	182600	538384080	9150	9150	9150	9150	0
64	20230707	182500	538384080	9150	9150	9150	9150	0
65	20230707	182400	538384080	9150	9150	9150	9150	0
66	20230707	182300	538384080	9150	9150	9150	9150	0
67	20230707	182200	538384080	9150	9150	9150	9150	0
68	20230707	182100	538384080	9150	9150	9150	9150	0
69	20230707	182000	538384080	9150	9150	9150	9150	0
70	20230707	181900	538384080	9150	9150	9150	9150	0
71	20230707	181800	538384080	9150	9150	9150	9150	0
72	20230707	181700	538384080	9150	9150	9150	9150	0
73	20230707	181600	538384080	9150	9150	9150	9150	0
74	20230707	181500	538384080	9150	9150	9150	9150	0
75	20230707	181400	538384080	9150	9150	9150	9150	0
76	20230707	181300	538384080	9150	9150	9150	9150	0
77	20230707	181200	538384080	9150	9150	9150	9150	0
78	20230707	181100	538384080	9150	9150	9150	9150	0
79	20230707	181000	538384080	9150	9150	9150	9150	0
80	20230707	180900	538384080	9150	9150	9150	9150	0
81	20230707	180800	538384080	9150	9150	9150	9150	0
82	20230707	180700	538384080	9150	9150	9150	9150	0
83	20230707	180600	538384080	9150	9150	9150	9150	0
84	20230707	180500	538384080	9150	9150	9150	9150	0
85	20230707	180400	538384080	9150	9150	9150	9150	0
86	20230707	180300	538384080	9150	9150	9150	9150	0
87	20230707	180200	538384080	9150	9150	9150	9150	0
88	20230707	180100	538384080	9150	9150	9150	9150	0
89	20230707	180000	538384080	9150	9150	9150	9150	0
90	20230707	175900	538384080	9150	9150	9150	9150	0
91	20230707	175800	538384080	9150	9150	9150	9150	0
92	20230707	175700	538384080	9150	9150	9150	9150	918
93	20230707	175600	538384080	9150	9150	9150	9150	0
94	20230707	175500	538384080	9150	9150	9150	9150	0
95	20230707	175400	538384080	9150	9150	9150	9150	0
96	20230707	175300	538384080	9150	9150	9150	9150	0
97	20230707	175200	538384080	9150	9150	9150	9150	0
98	20230707	175100	538384080	9150	9150	9150	9150	0
99	20230707	175000	538384080	9150	9150	9150	9150	0
100	20230707	174900	538384080	9150	9150	9150	9150	0
101	20230707	174800	538384080	9150	9150	9150	9150	0
102	20230707	174700	538384080	9150	9150	9150	9150	0
103	20230707	174600	538384080	9150	9150	9150	9150	0
104	20230707	174500	538384080	9150	9150	9150	9150	0
105	20230707	174400	538384080	9150	9150	9150	9150	0
106	20230707	174300	538384080	9150	9150	9150	9150	0
107	20230707	174200	538384080	9150	9150	9150	9150	0
108	20230707	174100	538384080	9150	9150	9150	9150	0
109	20230707	174000	538384080	9150	9150	9150	9150	0
110	20230707	173900	538384080	9150	9150	9150	9150	0
111	20230707	173800	538384080	9150	9150	9150	9150	0
112	20230707	173700	538384080	9150	9150	9150	9150	0
113	20230707	173600	538384080	9150	9150	9150	9150	0
114	20230707	173500	538384080	9150	9150	9150	9150	0
115	20230707	173400	538384080	9150	9150	9150	9150	0
116	20230707	173300	538384080	9150	9150	9150	9150	0
117	20230707	173200	538384080	9150	9150	9150	9150	0
118	20230707	173100	538384080	9150	9150	9150	9150	0
119	20230707	173000	538384080	9150	9150	9150	9150	0
120	20230707	172900	538384080	9150	9150	9150	9150	0
121	20230707	172800	538384080	9150	9150	9150	9150	0
122	20230707	172700	538384080	9150	9150	9150	9150	918
123	20230707	172600	538384080	9150	9150	9150	9150	0
124	20230707	172500	538384080	9150	9150	9150	9150	0
125	20230707	172400	538384080	9150	9150	9150	9150	0
126	20230707	172300	538384080	9150	9150	9150	9150	0
127	20230707	172200	538384080	9150	9150	9150	9150	0
128	20230707	172100	538384080	9150	9150	9150	9150	0
129	20230707	172000	538384080	9150	9150	9150	9150	0
130	20230707	171900	538384080	9150	9150	9150	9150	0
131	20230707	171800	538384080	9150	9150	9150	9150	0
132	20230707	171700	538384080	9150	9150	9150	9150	0
133	20230707	171600	538384080	9150	9150	9150	9150	0
134	20230707	171500	538384080	9150	9150	9150	9150	0
135	20230707	171400	538384080	9150	9150	9150	9150	0
136	20230707	171300	538384080	9150	9150	9150	9150	0
137	20230707	171200	538384080	9150	9150	9150	9150	0
138	20230707	171100	538384080	9150	9150	9150	9150	0
139	20230707	171000	538384080	9150	9150	9150	9150	0
140	20230707	170900	538384080	9150	9150	9150	9150	0
141	20230707	170800	538384080	9150	9150	9150	9150	0
142	20230707	170700	538384080	9150	9150	9150	9150	0
143	20230707	170600	538384080	9150	9150	9150	9150	0
144	20230707	170500	538384080	9150	9150	9150	9150	0
145	20230707	170400	538384080	9150	9150	9150	9150	0
146	20230707	170300	538384080	9150	9150	9150	9150	0
147	20230707	170200	538384080	9150	9150	9150	9150	0
148	20230707	170100	538384080	9150	9150	9150	9150	0
149	20230707	170000	538384080	9150	9150	9150	9150	0
150	20230707	165900	538384080	9150	9150	9150	9150	0
151	20230707	165800	538384080	9150	9150	9150	9150	0
152	20230707	165700	538384080	9150	9150	9150	9150	918
153	20230707	165600	538384080	9150	9150	9150	9150	0
154	20230707	165500	538384080	9150	9150	9150	9150	0
155	20230707	165400	538384080	9150	9150	9150	9150	0
156	20230707	165300	538384080	9150	9150	9150	9150	0
157	20230707	165200	538384080	9150	9150	9150	9150	0
158	20230707	165100	538384080	9150	9150	9150	9150	0
159	20230707	165000	538384080	9150	9150	9150	9150	0
160	20230707	164900	538384080	9150	9150	9150	9150	0
161	20230707	164800	538384080	9150	9150	9150	9150	0
162	20230707	164700	538384080	9150	9150	9150	9150	0
163	20230707	164600	538384080	9150	9150	9150	9150	0
164	20230707	164500	538384080	9150	9150	9150	9150	0
165	20230707	164400	538384080	9150	9150	9150	9150	0
166	20230707	164300	538384080	9150	9150	9150	9150	0
167	20230707	164200	538384080	9150	9150	9150	9150	0
168	20230707	164100	538384080	9150	9150	9150	9150	0
169	20230707	164000	538384080	9150	9150	9150	9150	0
170	20230707	163900	538384080	9150	9150	9150	9150	0
171	20230707	163800	538384080	9150	9150	9150	9150	0
172	20230707	163700	538384080	9150	9150	9150	9150	0
173	20230707	163600	538384080	9150	9150	9150	9150	0
174	20230707	163500	538384080	9150	9150	9150	9150	0
175	20230707	163400	538384080	9150	9150	9150	9150	0
176	20230707	163300	538384080	9150	9150	9150	9150	0
177	20230707	163200	538384080	9150	9150	9150	9150	0
178	20230707	163100	538384080	9150	9150	9150	9150	0
179	20230707	163000	538384080	9150	9150	9150	9150	0
180	20230707	162900	538384080	9150	9150	9150	9150	0
181	20230707	162800	538384080	9150	9150	9150	9150	0
182	20230707	162700	538384080	9150	9150	9150	9150	918
183	20230707	162600	538384080	9150	9150	9150	9150	0
184	20230707	162500	538384080	9150	9150	9150	9150	0
185	20230707	162400	538384080	9150	9150	9150	9150	0
186	20230707	162300	538384080	9150	9150	9150	9150	0
187	20230707	162200	538384080	9150	9150	9150	9150	0
188	20230707	162100	538384080	9150	9150	9150	9150	0
189	20230707	162000	538384080	9150	9150	9150	9150	0
190	20230707	161900	538384080	9150	9150	9150	9150	0
191	20230707	161800	538384080	9150	9150	9150	9150	0
192	20230707	161700	538384080	9150	9150	9150	9150	0
193	20230707	161600	538384080	9150	9150	9150	9150	0
194	20230707	161500	538384080	9150	9150	9150	9150	0
195	20230707	161400	538384080	9150	9150	9150	9150	0
196	20230707	161300	538384080	9150	9150	9150	9150	0
197	20230707	161200	538384080	9150	9150	9150	9150	0
198	20230707	161100	538384080	9150	9150	9150	9150	0
199	20230707	161000	538384080	9150	9150	9150	9150	0
200	20230707	160900	538384080	9150	9150	9150	9150	0
201	20230707	160800	538384080	9150	9150	9150	9150	0
202	20230707	160700	538384080	9150	9150	9150	9150	0
203	20230707	160600	538384080	9150	9150	9150	9150	0
204	20230707	160500	538384080	9150	9150	9150	9150	0
205	20230707	160400	538384080	9150	9150	9150	9150	0
206	20230707	160300	538384080	9150	9150	9150	9150	0
207	20230707	160200	538384080	9150	9150	9150	9150	0
208	20230707	160100	538384080	9150	9150	9150	9150	0
209	20230707	160000	538384080	9150	9150	9150	9150	0
210	20230707	155900	538384080	9150	9150	9150	9150	0
211	20230707	155800	538384080	9150	9150	9150	9150	0
212	20230707	155700	538384080	9150	9150	9150	9150	918
213	20230707	155600	538384080	9150	9150	9150	9150	0
214	20230707	155500	538384080	9150	9150	9150	9150	0
215	20230707	155400	538384080	9150	9150	9150	9150	0
216	20230707	155300	538384080	9150	9150	9150	9150	0
217	20230707	155200	538384080	9150	9150	9150	9150	0
218	20230707	155100	538384080	9150	9150	9150	9150	0
219	20230707	155000	538384080	9150	9150	9150	9150	0
220	20230707	154900	538384080	9150	9150	9150	9150	0
221	20230707	154800	538384080	9150	9150	9150	9150	0
222	20230707	154700	538384080	9150	9150	9150	9150	0
223	20230707	154600	538384080	9150	9150	9150	9150	0
224	20230707	154500	538384080	9150	9150	9150	9150	0
225	20230707	154400	538384080	9150	9150	9150	9150	0
226	20230707	154300	538384080	9150	9150	9150	9150	0
227	20230707	154200	538384080	9150	9150	9150	9150	0
228	20230707	154100	538384080	9150	9150	9150	9150	0
229	20230707	154000	538384080	9150	9150	9150	9150	0
230	20230707	153900	538384080	9150	9150	9150	9150	0
231	20230707	153800	538384080	9150	9150	9150	9150	0
232	20230707	153700	538384080	9150	9150	9150	9150	0
233	20230707	153600	538384080	9150	9150	9150	9150	0
234	20230707	153500	538384080	9150	9150	9150	9150	0
235	20230707	153400	538384080	9150	9150	9150	9150	0
236	20230707	153300	538384080	9150	9150	9150	9150	0
237	20230707	153200	538384080	9150	9150	9150	9150	0
238	20230707	153100	538384080	9150	9150	9150	9150	0
239	20230707	153000	538384080	9150	9150	9150	9150	918
240	20230707	152900	529984380	9220	9220	9220	9220	0
241	20230707	152800	529984380	9220	9220	9220	9220	0
242	20230707	152700	529984380	9220	9220	9220	9220	0
243	20230707	152600	529984380	9220	9220	9220	9220	0
244	20230707	152500	529984380	9220	9220	9220	9220	0
245	20230707	152400	529984380	9220	9220	9220	9220	0
246	20230707	152300	529984380	9220	9220	9220	9220	0
247	20230707	152200	529984380	9220	9220	9220	9220	0
248	20230707	152100	529984380	9220	9220	9220	9220	0
249	20230707	152000	529984380	9220	9220	9220	9220	0
250	20230707	151900	529984380	9220	9220	9220	9190	103
251	20230707	151800	529037660	9220	9220	9220	9190	170
252	20230707	151700	527474640	9220	9230	9230	9220	4
253	20230707	151600	527437730	9200	9200	9200	9200	213
254	20230707	151500	525478130	9210	9210	9210	9210	21
255	20230707	151400	525284720	9210	9220	9220	9200	106
256	20230707	151300	524309350	9230	9230	9230	9230	0
257	20230707	151200	524309350	9230	9230	9230	9230	1
258	20230707	151100	524300120	9200	9200	9200	9200	142
259	20230707	151000	522993720	9230	9230	9230	9230	50
260	20230707	150900	522532220	9230	9230	9230	9230	0
261	20230707	150800	522532220	9230	9230	9230	9230	0
262	20230707	150700	522532220	9230	9200	9230	9200	156
263	20230707	150600	521096600	9200	9200	9200	9200	143
264	20230707	150500	519781000	9230	9230	9230	9230	0
265	20230707	150400	519781000	9230	9160	9230	9160	677
266	20230707	150300	513564040	9160	9150	9160	9140	190
267	20230707	150200	511827210	9150	9150	9150	9150	0
268	20230707	150100	511827210	9150	9140	9150	9140	193
269	20230707	150000	510061290	9150	9150	9150	9150	2
270	20230707	145900	510042990	9150	9150	9150	9150	15
271	20230707	145800	509905740	9150	9150	9150	9150	12
272	20230707	145700	509795940	9140	9140	9140	9140	240
273	20230707	145600	507602340	9140	9140	9140	9140	500
274	20230707	145500	503032340	9140	9140	9140	9140	447
275	20230707	145400	498946760	9150	9150	9150	9140	273
276	20230707	145300	496448820	9150	9150	9150	9150	400
277	20230707	145200	492788820	9150	9150	9150	9150	0
278	20230707	145100	492788820	9150	9150	9150	9150	310
279	20230707	145000	489952320	9150	9150	9150	9150	0
280	20230707	144900	489952320	9150	9160	9160	9150	166
281	20230707	144800	488433390	9160	9160	9160	9160	32
282	20230707	144700	488140270	9160	9160	9160	9160	54
283	20230707	144600	487645630	9160	9160	9160	9160	22
284	20230707	144500	487444110	9170	9170	9170	9170	1
285	20230707	144400	487434940	9180	9180	9180	9180	0
286	20230707	144300	487434940	9180	9180	9180	9180	1
287	20230707	144200	487425760	9180	9180	9180	9180	0
288	20230707	144100	487425760	9180	9180	9180	9180	0
289	20230707	144000	487425760	9180	9180	9180	9180	18
290	20230707	143900	487260520	9180	9180	9180	9180	1
291	20230707	143800	487251340	9170	9170	9170	9170	202
292	20230707	143700	485399000	9170	9170	9170	9170	2
293	20230707	143600	485380660	9170	9170	9170	9170	9
294	20230707	143500	485298130	9180	9180	9180	9180	0
295	20230707	143400	485298130	9180	9180	9180	9180	4
296	20230707	143300	485261410	9170	9170	9170	9170	0
297	20230707	143200	485261410	9170	9170	9170	9170	0
298	20230707	143100	485261410	9170	9170	9170	9170	5
299	20230707	143000	485215560	9170	9160	9170	9160	125
300	20230707	142900	484069860	9170	9170	9170	9170	1
301	20230707	142800	484060690	9140	9140	9140	9140	0
302	20230707	142700	484060690	9140	9140	9140	9140	0
303	20230707	142600	484060690	9140	9140	9140	9140	0
304	20230707	142500	484060690	9140	9140	9140	9140	115
305	20230707	142400	483009590	9150	9150	9150	9150	100
306	20230707	142300	482094590	9150	9150	9150	9150	0
307	20230707	142200	482094590	9150	9150	9150	9150	13
308	20230707	142100	481975640	9150	9150	9150	9150	1072
309	20230707	142000	472166840	9150	9150	9150	9150	1
310	20230707	141900	472157690	9140	9140	9140	9140	185
311	20230707	141800	470466790	9150	9150	9150	9150	100
312	20230707	141700	469551790	9150	9150	9150	9150	1
313	20230707	141600	469542640	9140	9140	9140	9140	0
314	20230707	141500	469542640	9140	9140	9140	9140	99
315	20230707	141400	468637780	9150	9150	9150	9150	147
316	20230707	141300	467292730	9150	9150	9150	9150	209
317	20230707	141200	465380380	9140	9140	9150	9140	882
318	20230707	141100	457316220	9150	9150	9150	9150	0
319	20230707	141000	457316220	9150	9150	9150	9150	0
320	20230707	140900	457316220	9150	9150	9150	9150	0
321	20230707	140800	457316220	9150	9140	9150	9140	6
322	20230707	140700	457261330	9150	9150	9150	9150	10
323	20230707	140600	457169830	9150	9150	9150	9150	1
324	20230707	140500	457160680	9140	9150	9150	9140	302
325	20230707	140400	454400380	9150	9150	9150	9150	99
326	20230707	140300	453494530	9180	9160	9180	9150	602
327	20230707	140200	447985850	9180	9180	9180	9180	0
328	20230707	140100	447985850	9180	9180	9180	9180	0
329	20230707	140000	447985850	9180	9180	9180	9180	0
330	20230707	135900	447985850	9180	9180	9180	9180	3
331	20230707	135800	447958310	9180	9150	9180	9150	109
332	20230707	135700	446960840	9180	9160	9180	9160	100
333	20230707	135600	446044820	9160	9160	9160	9150	356
334	20230707	135500	442783960	9160	9180	9180	9160	702
335	20230707	135400	436351040	9180	9180	9180	9180	23
336	20230707	135300	436139900	9200	9200	9200	9200	0
337	20230707	135200	436139900	9200	9200	9200	9200	0
338	20230707	135100	436139900	9200	9200	9200	9200	0
339	20230707	135000	436139900	9200	9210	9230	9200	53
340	20230707	134900	435652060	9210	9210	9210	9210	5
341	20230707	134800	435606010	9230	9200	9230	9200	5
342	20230707	134700	435559920	9230	9230	9230	9230	0
343	20230707	134600	435559920	9230	9230	9230	9230	0
344	20230707	134500	435559920	9230	9230	9230	9230	0
345	20230707	134400	435559920	9230	9230	9230	9230	1
346	20230707	134300	435550690	9160	9160	9160	9160	0
347	20230707	134200	435550690	9160	9160	9160	9160	0
348	20230707	134100	435550690	9160	9230	9230	9160	505
349	20230707	134000	430920810	9240	9240	9240	9240	0
350	20230707	133900	430920810	9240	9240	9240	9240	1
351	20230707	133800	430911570	9250	9250	9250	9250	0
352	20230707	133700	430911570	9250	9190	9250	9190	129
353	20230707	133600	429725360	9190	9190	9190	9190	0
354	20230707	133500	429725360	9190	9190	9190	9190	0
355	20230707	133400	429725360	9190	9190	9190	9190	228
356	20230707	133300	427630040	9190	9190	9190	9190	0
357	20230707	133200	427630040	9190	9190	9190	9190	5
358	20230707	133100	427584090	9190	9190	9190	9180	37
359	20230707	133000	427244390	9180	9180	9180	9180	130
360	20230707	132900	426050990	9190	9190	9190	9190	1
361	20230707	132800	426041800	9180	9190	9190	9180	105
362	20230707	132700	425077860	9190	9190	9190	9190	0
363	20230707	132600	425077860	9190	9200	9200	9190	888
364	20230707	132500	416913720	9210	9210	9210	9210	136
365	20230707	132400	415661160	9210	9210	9210	9210	25
366	20230707	132300	415430910	9210	9210	9210	9210	275
367	20230707	132200	412898160	9230	9230	9230	9230	23
368	20230707	132100	412685870	9250	9250	9250	9250	0
369	20230707	132000	412685870	9250	9250	9250	9250	0
370	20230707	131900	412685870	9250	9210	9250	9210	67
371	20230707	131800	412068640	9210	9210	9210	9210	337
372	20230707	131700	408964870	9250	9220	9250	9220	23
373	20230707	131600	408752720	9250	9250	9250	9250	0
374	20230707	131500	408752720	9250	9250	9250	9250	100
375	20230707	131400	407827720	9250	9250	9250	9250	0
376	20230707	131300	407827720	9250	9240	9250	9240	34
377	20230707	131200	407513520	9260	9260	9260	9260	0
378	20230707	131100	407513520	9260	9260	9260	9260	0
379	20230707	131000	407513520	9260	9260	9260	9260	0
380	20230707	130900	407513520	9260	9260	9260	9260	0
381	20230707	130800	407513520	9260	9260	9260	9260	0
382	20230707	130700	407513520	9260	9260	9260	9260	0
383	20230707	130600	407513520	9260	9260	9260	9260	0
384	20230707	130500	407513520	9260	9260	9260	9260	0
385	20230707	130400	407513520	9260	9260	9260	9260	0
386	20230707	130300	407513520	9260	9260	9260	9260	0
387	20230707	130200	407513520	9260	9220	9260	9220	555
388	20230707	130100	402396340	9260	9260	9260	9260	0
389	20230707	130000	402396340	9260	9260	9260	9260	23
390	20230707	125900	402183360	9260	9260	9260	9260	0
391	20230707	125800	402183360	9260	9260	9260	9260	1
392	20230707	125700	402174100	9260	9220	9260	9220	10
393	20230707	125600	402081700	9260	9260	9260	9260	0
394	20230707	125500	402081700	9260	9260	9260	9260	3
395	20230707	125400	402053920	9260	9260	9260	9260	219
396	20230707	125300	400025980	9260	9260	9260	9260	1
397	20230707	125200	400016720	9220	9220	9220	9220	0
398	20230707	125100	400016720	9220	9220	9220	9220	742
399	20230707	125000	393175480	9220	9220	9220	9220	0
400	20230707	124900	393175480	9220	9220	9220	9220	0
401	20230707	124800	393175480	9220	9260	9260	9220	2
402	20230707	124700	393157000	9260	9260	9260	9260	1
403	20230707	124600	393147740	9220	9220	9220	9220	0
404	20230707	124500	393147740	9220	9220	9220	9220	0
405	20230707	124400	393147740	9220	9220	9220	9220	0
406	20230707	124300	393147740	9220	9220	9220	9220	1452
407	20230707	124200	379760300	9220	9220	9220	9220	322
408	20230707	124100	376791460	9220	9240	9240	9220	1250
409	20230707	124000	365265100	9230	9230	9230	9230	284
410	20230707	123900	362643780	9260	9260	9260	9260	0
411	20230707	123800	362643780	9260	9260	9260	9260	1
412	20230707	123700	362634520	9260	9260	9260	9260	1
413	20230707	123600	362625260	9260	9260	9260	9260	0
414	20230707	123500	362625260	9260	9260	9260	9260	0
415	20230707	123400	362625260	9260	9260	9260	9260	0
416	20230707	123300	362625260	9260	9260	9260	9260	0
417	20230707	123200	362625260	9260	9260	9260	9260	0
418	20230707	123100	362625260	9260	9260	9260	9260	3
419	20230707	123000	362597480	9260	9260	9260	9260	3
420	20230707	122900	362569700	9270	9270	9270	9270	0
421	20230707	122800	362569700	9270	9260	9270	9260	2
422	20230707	122700	362551170	9270	9270	9270	9270	0
423	20230707	122600	362551170	9270	9270	9270	9270	4
424	20230707	122500	362514090	9270	9270	9270	9270	1
425	20230707	122400	362504820	9270	9270	9270	9270	0
426	20230707	122300	362504820	9270	9270	9270	9270	4
427	20230707	122200	362467740	9270	9270	9270	9270	104
428	20230707	122100	361503660	9270	9270	9270	9270	0
429	20230707	122000	361503660	9270	9270	9270	9270	1
430	20230707	121900	361494390	9270	9270	9270	9270	0
431	20230707	121800	361494390	9270	9260	9270	9260	226
432	20230707	121700	359401420	9220	9220	9220	9220	0
433	20230707	121600	359401420	9220	9220	9220	9220	0
434	20230707	121500	359401420	9220	9220	9220	9220	0
435	20230707	121400	359401420	9220	9220	9220	9220	0
436	20230707	121300	359401420	9220	9220	9220	9220	5
437	20230707	121200	359355320	9240	9240	9240	9240	0
438	20230707	121100	359355320	9240	9240	9240	9240	0
439	20230707	121000	359355320	9240	9240	9240	9240	2
440	20230707	120900	359336840	9260	9260	9260	9260	0
441	20230707	120800	359336840	9260	9260	9260	9260	0
442	20230707	120700	359336840	9260	9260	9260	9260	3
443	20230707	120600	359309060	9260	9210	9260	9210	42
444	20230707	120500	358922140	9210	9210	9210	9210	0
445	20230707	120400	358922140	9210	9210	9210	9210	209
446	20230707	120300	356997250	9200	9200	9200	9200	50
447	20230707	120200	356537250	9190	9190	9190	9190	0
448	20230707	120100	356537250	9190	9190	9190	9190	0
449	20230707	120000	356537250	9190	9190	9190	9190	0
450	20230707	115900	356537250	9190	9200	9200	9190	500
451	20230707	115800	351941560	9200	9200	9200	9200	309
452	20230707	115700	349098760	9200	9200	9200	9200	100
453	20230707	115600	348178760	9210	9210	9210	9210	1
454	20230707	115500	348169550	9200	9200	9200	9200	35
455	20230707	115400	347847550	9200	9200	9200	9200	51
456	20230707	115300	347378350	9200	9200	9200	9200	0
457	20230707	115200	347378350	9200	9220	9220	9200	501
458	20230707	115100	342767550	9260	9260	9260	9260	0
459	20230707	115000	342767550	9260	9260	9260	9260	4
460	20230707	114900	342730510	9220	9220	9220	9220	0
461	20230707	114800	342730510	9220	9220	9220	9220	0
462	20230707	114700	342730510	9220	9220	9220	9220	0
463	20230707	114600	342730510	9220	9220	9220	9220	1
464	20230707	114500	342721290	9260	9260	9260	9260	0
465	20230707	114400	342721290	9260	9260	9260	9260	0
466	20230707	114300	342721290	9260	9260	9260	9260	83
467	20230707	114200	341952710	9260	9260	9260	9260	0
468	20230707	114100	341952710	9260	9260	9260	9260	3
469	20230707	114000	341924930	9270	9270	9270	9270	0
470	20230707	113900	341924930	9270	9270	9270	9270	0
471	20230707	113800	341924930	9270	9270	9270	9270	0
472	20230707	113700	341924930	9270	9270	9270	9270	3
473	20230707	113600	341897120	9210	9210	9210	9210	10
474	20230707	113500	341805020	9200	9200	9200	9200	0
475	20230707	113400	341805020	9200	9200	9200	9200	0
476	20230707	113300	341805020	9200	9240	9240	9200	100
477	20230707	113200	340884460	9270	9270	9270	9270	0
478	20230707	113100	340884460	9270	9270	9270	9270	0
479	20230707	113000	340884460	9270	9250	9270	9240	93
480	20230707	112900	340024700	9240	9250	9270	9240	120
481	20230707	112800	338915800	9250	9250	9260	9250	55
482	20230707	112700	338407040	9250	9250	9250	9250	10
483	20230707	112600	338314540	9250	9230	9250	9230	817
484	20230707	112500	330769360	9230	9230	9230	9230	143
485	20230707	112400	329449470	9230	9200	9230	9200	103
486	20230707	112300	328501780	9190	9190	9190	9190	0
487	20230707	112200	328501780	9190	9190	9190	9190	0
488	20230707	112100	328501780	9190	9200	9200	9190	401
489	20230707	112000	324816580	9230	9230	9230	9230	1
490	20230707	111900	324807350	9240	9240	9240	9240	0
491	20230707	111800	324807350	9240	9240	9240	9240	1
492	20230707	111700	324798110	9210	9200	9210	9200	276
493	20230707	111600	322258010	9200	9200	9200	9190	121
494	20230707	111500	321145860	9190	9190	9190	9190	2
495	20230707	111400	321127480	9190	9190	9190	9190	10
496	20230707	111300	321035580	9200	9200	9200	9200	0
497	20230707	111200	321035580	9200	9200	9200	9200	0
498	20230707	111100	321035580	9200	9200	9200	9200	34
499	20230707	111000	320722780	9200	9200	9200	9200	21
500	20230707	110900	320529580	9180	9200	9200	9130	2056
501	20230707	110800	301686090	9200	9200	9200	9200	148
502	20230707	110700	300324490	9200	9200	9200	9190	206
503	20230707	110600	298431290	9200	9200	9200	9200	2
504	20230707	110500	298412890	9190	9190	9190	9190	10
505	20230707	110400	298320990	9190	9200	9200	9190	167
506	20230707	110300	296784670	9210	9200	9210	9200	51
507	20230707	110200	296315400	9230	9230	9230	9230	0
508	20230707	110100	296315400	9230	9230	9230	9230	176
509	20230707	110000	294690920	9230	9230	9230	9230	79
510	20230707	105900	293961750	9240	9210	9240	9200	429
511	20230707	105800	290012710	9240	9240	9240	9240	0
512	20230707	105700	290012710	9240	9240	9240	9240	0
513	20230707	105600	290012710	9240	9240	9240	9240	0
514	20230707	105500	290012710	9240	9210	9240	9200	1092
515	20230707	105400	279963760	9240	9240	9240	9240	0
516	20230707	105300	279963760	9240	9240	9240	9240	1
517	20230707	105200	279954520	9210	9210	9210	9210	714
518	20230707	105100	273378580	9210	9220	9220	9210	1121
519	20230707	105000	263053660	9250	9250	9250	9250	17
520	20230707	104900	262896410	9220	9220	9220	9220	115
521	20230707	104800	261836110	9250	9250	9250	9250	5
522	20230707	104700	261789860	9250	9250	9250	9250	260
523	20230707	104600	259384860	9250	9250	9250	9250	0
524	20230707	104500	259384860	9250	9220	9250	9220	811
525	20230707	104400	251907410	9250	9220	9250	9220	200
526	20230707	104300	250063380	9250	9230	9250	9220	101
527	20230707	104200	249131880	9230	9250	9250	9230	201
528	20230707	104100	247276630	9250	9250	9250	9250	1
529	20230707	104000	247267380	9250	9250	9250	9220	405
530	20230707	103900	243533050	9230	9230	9230	9230	120
531	20230707	103800	242425450	9240	9240	9240	9240	620
532	20230707	103700	236696650	9250	9250	9250	9250	274
533	20230707	103600	234162150	9250	9250	9280	9250	205
534	20230707	103500	232265780	9280	9250	9280	9250	48
535	20230707	103400	231821690	9280	9280	9280	9280	1
536	20230707	103300	231812410	9280	9280	9280	9280	1
537	20230707	103200	231803130	9290	9290	9290	9290	5
538	20230707	103100	231756680	9290	9290	9290	9290	2
539	20230707	103000	231738100	9250	9270	9270	9250	269
540	20230707	102900	229249550	9300	9300	9300	9300	0
541	20230707	102800	229249550	9300	9300	9300	9260	116
542	20230707	102700	228175310	9300	9300	9300	9300	0
543	20230707	102600	228175310	9300	9260	9300	9260	146
544	20230707	102500	226823150	9300	9300	9300	9290	305
545	20230707	102400	223989670	9290	9290	9290	9290	300
546	20230707	102300	221202670	9290	9280	9290	9260	57
547	20230707	102200	220673720	9280	9280	9280	9280	10
548	20230707	102100	220580920	9280	9280	9280	9280	0
549	20230707	102000	220580920	9280	9280	9280	9280	54
550	20230707	101900	220079800	9290	9290	9290	9290	0
551	20230707	101800	220079800	9290	9290	9290	9290	0
552	20230707	101700	220079800	9290	9290	9290	9290	20
553	20230707	101600	219894000	9300	9260	9300	9260	104
554	20230707	101500	218930920	9300	9300	9300	9300	8
555	20230707	101400	218856520	9300	9300	9300	9300	0
556	20230707	101300	218856520	9300	9300	9300	9300	0
557	20230707	101200	218856520	9300	9300	9300	9300	30
558	20230707	101100	218577520	9300	9300	9300	9300	1
559	20230707	101000	218568220	9310	9300	9310	9300	28
560	20230707	100900	218307740	9300	9240	9300	9240	14
561	20230707	100800	218178260	9230	9240	9240	9230	716
562	20230707	100700	211563450	9240	9220	9240	9220	394
563	20230707	100600	207930750	9220	9220	9220	9210	55
564	20230707	100500	207423950	9210	9210	9240	9210	912
565	20230707	100400	199024250	9240	9240	9240	9210	788
566	20230707	100300	191757240	9250	9230	9250	9220	201
567	20230707	100200	189902370	9230	9230	9230	9230	585
568	20230707	100100	184502820	9240	9260	9260	9240	1696
569	20230707	100000	168813300	9300	9270	9300	9270	500
570	20230707	095900	164173710	9270	9290	9290	9270	1403
571	20230707	095800	151167090	9290	9300	9300	9290	51
572	20230707	095700	150693190	9300	9300	9300	9300	129
573	20230707	095600	149493490	9300	9300	9300	9300	30
574	20230707	095500	149214490	9300	9300	9300	9300	341
575	20230707	095400	146043190	9300	9300	9300	9300	98
576	20230707	095300	145131790	9300	9310	9310	9300	70
577	20230707	095200	144480700	9310	9310	9310	9310	5
578	20230707	095100	144434150	9310	9340	9340	9310	46
579	20230707	095000	144005860	9310	9320	9340	9310	46
580	20230707	094900	143577160	9330	9350	9350	9330	51
581	20230707	094800	143101010	9350	9300	9350	9300	114
582	20230707	094700	142040340	9350	9310	9350	9310	51
583	20230707	094600	141565490	9350	9350	9350	9350	4
584	20230707	094500	141528090	9350	9350	9350	9350	20
585	20230707	094400	141341090	9360	9360	9360	9360	0
586	20230707	094300	141341090	9360	9360	9360	9360	6
587	20230707	094200	141284930	9360	9360	9360	9360	14
588	20230707	094100	141153890	9360	9360	9360	9290	101
589	20230707	094000	140215010	9360	9360	9360	9360	1
590	20230707	093900	140205650	9360	9360	9360	9360	0
591	20230707	093800	140205650	9360	9300	9360	9290	61
592	20230707	093700	139638050	9360	9340	9370	9300	2479
593	20230707	093600	116547590	9340	9340	9340	9340	105
594	20230707	093500	115566890	9350	9370	9370	9350	4
595	20230707	093400	115529440	9360	9370	9370	9360	3
596	20230707	093300	115501350	9370	9370	9370	9370	2
597	20230707	093200	115482610	9370	9360	9370	9360	259
598	20230707	093100	113058100	9370	9380	9380	9360	13
599	20230707	093000	112936370	9320	9340	9340	9320	49
600	20230707	092900	112479180	9380	9380	9380	9380	0
601	20230707	092800	112479180	9380	9370	9380	9370	30
602	20230707	092700	112197890	9380	9380	9380	9380	0
603	20230707	092600	112197890	9380	9380	9380	9330	1027
604	20230707	092500	102605360	9380	9350	9380	9350	540
605	20230707	092400	97550790	9350	9320	9350	9320	131
606	20230707	092300	96329270	9320	9320	9320	9320	158
607	20230707	092200	94856710	9320	9320	9320	9320	0
608	20230707	092100	94856710	9320	9320	9320	9320	1
609	20230707	092000	94847390	9310	9310	9310	9310	202
610	20230707	091900	92966770	9310	9310	9310	9310	10
611	20230707	091800	92873670	9250	9260	9260	9250	85
612	20230707	091700	92087320	9320	9320	9320	9250	215
613	20230707	091600	90098220	9320	9340	9340	9320	10
614	20230707	091500	90004880	9340	9310	9370	9240	715
615	20230707	091400	83368410	9380	9320	9380	9310	417
616	20230707	091300	79484930	9380	9320	9390	9320	183
617	20230707	091200	77772400	9330	9390	9390	9330	21
618	20230707	091100	77576410	9390	9350	9390	9330	309
619	20230707	091000	74688650	9400	9370	9400	9360	1140
620	20230707	090900	64010200	9400	9400	9410	9400	222
621	20230707	090800	61923390	9400	9420	9420	9400	111
622	20230707	090700	60879390	9420	9360	9420	9350	245
623	20230707	090600	58579690	9350	9310	9350	9310	97
624	20230707	090500	57674230	9300	9280	9300	9240	4186
625	20230707	090400	18801220	9280	9270	9280	9270	57
626	20230707	090300	18272300	9230	9270	9270	9230	102
627	20230707	090200	17330600	9270	9230	9280	9230	122
628	20230707	090100	16203590	9290	9290	9290	9290	19
629	20230707	090000	16027080	9290	9210	9290	9210	1740