KissMeData/053160/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192300	264114510	9560	9560	9560	9560	740
3	20230707	192200	264114510	9560	9560	9560	9560	0
4	20230707	192100	264114510	9560	9560	9560	9560	0
5	20230707	192000	264114510	9560	9560	9560	9560	0
6	20230707	191900	264114510	9560	9560	9560	9560	0
7	20230707	191800	264114510	9560	9560	9560	9560	0
8	20230707	191700	264114510	9560	9560	9560	9560	0
9	20230707	191600	264114510	9560	9560	9560	9560	0
10	20230707	191500	264114510	9560	9560	9560	9560	0
11	20230707	191400	264114510	9560	9560	9560	9560	0
12	20230707	191300	264114510	9560	9560	9560	9560	0
13	20230707	191200	264114510	9560	9560	9560	9560	0
14	20230707	191100	264114510	9560	9560	9560	9560	0
15	20230707	191000	264114510	9560	9560	9560	9560	0
16	20230707	190900	264114510	9560	9560	9560	9560	0
17	20230707	190800	264114510	9560	9560	9560	9560	0
18	20230707	190700	264114510	9560	9560	9560	9560	0
19	20230707	190600	264114510	9560	9560	9560	9560	0
20	20230707	190500	264114510	9560	9560	9560	9560	0
21	20230707	190400	264114510	9560	9560	9560	9560	0
22	20230707	190300	264114510	9560	9560	9560	9560	0
23	20230707	190200	264114510	9560	9560	9560	9560	0
24	20230707	190100	264114510	9560	9560	9560	9560	0
25	20230707	190000	264114510	9560	9560	9560	9560	0
26	20230707	185900	264114510	9560	9560	9560	9560	0
27	20230707	185800	264114510	9560	9560	9560	9560	0
28	20230707	185700	264114510	9560	9560	9560	9560	0
29	20230707	185600	264114510	9560	9560	9560	9560	0
30	20230707	185500	264114510	9560	9560	9560	9560	0
31	20230707	185400	264114510	9560	9560	9560	9560	0
32	20230707	185300	264114510	9560	9560	9560	9560	740
33	20230707	185200	264114510	9560	9560	9560	9560	0
34	20230707	185100	264114510	9560	9560	9560	9560	0
35	20230707	185000	264114510	9560	9560	9560	9560	0
36	20230707	184900	264114510	9560	9560	9560	9560	0
37	20230707	184800	264114510	9560	9560	9560	9560	0
38	20230707	184700	264114510	9560	9560	9560	9560	0
39	20230707	184600	264114510	9560	9560	9560	9560	0
40	20230707	184500	264114510	9560	9560	9560	9560	0
41	20230707	184400	264114510	9560	9560	9560	9560	0
42	20230707	184300	264114510	9560	9560	9560	9560	0
43	20230707	184200	264114510	9560	9560	9560	9560	0
44	20230707	184100	264114510	9560	9560	9560	9560	0
45	20230707	184000	264114510	9560	9560	9560	9560	0
46	20230707	183900	264114510	9560	9560	9560	9560	0
47	20230707	183800	264114510	9560	9560	9560	9560	0
48	20230707	183700	264114510	9560	9560	9560	9560	0
49	20230707	183600	264114510	9560	9560	9560	9560	0
50	20230707	183500	264114510	9560	9560	9560	9560	0
51	20230707	183400	264114510	9560	9560	9560	9560	0
52	20230707	183300	264114510	9560	9560	9560	9560	0
53	20230707	183200	264114510	9560	9560	9560	9560	0
54	20230707	183100	264114510	9560	9560	9560	9560	0
55	20230707	183000	264114510	9560	9560	9560	9560	0
56	20230707	182900	264114510	9560	9560	9560	9560	0
57	20230707	182800	264114510	9560	9560	9560	9560	0
58	20230707	182700	264114510	9560	9560	9560	9560	0
59	20230707	182600	264114510	9560	9560	9560	9560	0
60	20230707	182500	264114510	9560	9560	9560	9560	0
61	20230707	182400	264114510	9560	9560	9560	9560	0
62	20230707	182300	264114510	9560	9560	9560	9560	740
63	20230707	182200	264114510	9560	9560	9560	9560	0
64	20230707	182100	264114510	9560	9560	9560	9560	0
65	20230707	182000	264114510	9560	9560	9560	9560	0
66	20230707	181900	264114510	9560	9560	9560	9560	0
67	20230707	181800	264114510	9560	9560	9560	9560	0
68	20230707	181700	264114510	9560	9560	9560	9560	0
69	20230707	181600	264114510	9560	9560	9560	9560	0
70	20230707	181500	264114510	9560	9560	9560	9560	0
71	20230707	181400	264114510	9560	9560	9560	9560	0
72	20230707	181300	264114510	9560	9560	9560	9560	0
73	20230707	181200	264114510	9560	9560	9560	9560	0
74	20230707	181100	264114510	9560	9560	9560	9560	0
75	20230707	181000	264114510	9560	9560	9560	9560	0
76	20230707	180900	264114510	9560	9560	9560	9560	0
77	20230707	180800	264114510	9560	9560	9560	9560	0
78	20230707	180700	264114510	9560	9560	9560	9560	0
79	20230707	180600	264114510	9560	9560	9560	9560	0
80	20230707	180500	264114510	9560	9560	9560	9560	0
81	20230707	180400	264114510	9560	9560	9560	9560	0
82	20230707	180300	264114510	9560	9560	9560	9560	0
83	20230707	180200	264114510	9560	9560	9560	9560	0
84	20230707	180100	264114510	9560	9560	9560	9560	0
85	20230707	180000	264114510	9560	9560	9560	9560	0
86	20230707	175900	264114510	9560	9560	9560	9560	0
87	20230707	175800	264114510	9560	9560	9560	9560	0
88	20230707	175700	264114510	9560	9560	9560	9560	0
89	20230707	175600	264114510	9560	9560	9560	9560	0
90	20230707	175500	264114510	9560	9560	9560	9560	0
91	20230707	175400	264114510	9560	9560	9560	9560	0
92	20230707	175300	264114510	9560	9560	9560	9560	740
93	20230707	175200	264114510	9560	9560	9560	9560	0
94	20230707	175100	264114510	9560	9560	9560	9560	0
95	20230707	175000	264114510	9560	9560	9560	9560	0
96	20230707	174900	264114510	9560	9560	9560	9560	0
97	20230707	174800	264114510	9560	9560	9560	9560	0
98	20230707	174700	264114510	9560	9560	9560	9560	0
99	20230707	174600	264114510	9560	9560	9560	9560	0
100	20230707	174500	264114510	9560	9560	9560	9560	0
101	20230707	174400	264114510	9560	9560	9560	9560	0
102	20230707	174300	264114510	9560	9560	9560	9560	0
103	20230707	174200	264114510	9560	9560	9560	9560	0
104	20230707	174100	264114510	9560	9560	9560	9560	0
105	20230707	174000	264114510	9560	9560	9560	9560	0
106	20230707	173900	264114510	9560	9560	9560	9560	0
107	20230707	173800	264114510	9560	9560	9560	9560	0
108	20230707	173700	264114510	9560	9560	9560	9560	0
109	20230707	173600	264114510	9560	9560	9560	9560	0
110	20230707	173500	264114510	9560	9560	9560	9560	0
111	20230707	173400	264114510	9560	9560	9560	9560	0
112	20230707	173300	264114510	9560	9560	9560	9560	0
113	20230707	173200	264114510	9560	9560	9560	9560	0
114	20230707	173100	264114510	9560	9560	9560	9560	0
115	20230707	173000	264114510	9560	9560	9560	9560	0
116	20230707	172900	264114510	9560	9560	9560	9560	0
117	20230707	172800	264114510	9560	9560	9560	9560	0
118	20230707	172700	264114510	9560	9560	9560	9560	0
119	20230707	172600	264114510	9560	9560	9560	9560	0
120	20230707	172500	264114510	9560	9560	9560	9560	0
121	20230707	172400	264114510	9560	9560	9560	9560	0
122	20230707	172300	264114510	9560	9560	9560	9560	740
123	20230707	172200	264114510	9560	9560	9560	9560	0
124	20230707	172100	264114510	9560	9560	9560	9560	0
125	20230707	172000	264114510	9560	9560	9560	9560	0
126	20230707	171900	264114510	9560	9560	9560	9560	0
127	20230707	171800	264114510	9560	9560	9560	9560	0
128	20230707	171700	264114510	9560	9560	9560	9560	0
129	20230707	171600	264114510	9560	9560	9560	9560	0
130	20230707	171500	264114510	9560	9560	9560	9560	0
131	20230707	171400	264114510	9560	9560	9560	9560	0
132	20230707	171300	264114510	9560	9560	9560	9560	0
133	20230707	171200	264114510	9560	9560	9560	9560	0
134	20230707	171100	264114510	9560	9560	9560	9560	0
135	20230707	171000	264114510	9560	9560	9560	9560	0
136	20230707	170900	264114510	9560	9560	9560	9560	0
137	20230707	170800	264114510	9560	9560	9560	9560	0
138	20230707	170700	264114510	9560	9560	9560	9560	0
139	20230707	170600	264114510	9560	9560	9560	9560	0
140	20230707	170500	264114510	9560	9560	9560	9560	0
141	20230707	170400	264114510	9560	9560	9560	9560	0
142	20230707	170300	264114510	9560	9560	9560	9560	0
143	20230707	170200	264114510	9560	9560	9560	9560	0
144	20230707	170100	264114510	9560	9560	9560	9560	0
145	20230707	170000	264114510	9560	9560	9560	9560	0
146	20230707	165900	264114510	9560	9560	9560	9560	0
147	20230707	165800	264114510	9560	9560	9560	9560	0
148	20230707	165700	264114510	9560	9560	9560	9560	0
149	20230707	165600	264114510	9560	9560	9560	9560	0
150	20230707	165500	264114510	9560	9560	9560	9560	0
151	20230707	165400	264114510	9560	9560	9560	9560	0
152	20230707	165300	264114510	9560	9560	9560	9560	740
153	20230707	165200	264114510	9560	9560	9560	9560	0
154	20230707	165100	264114510	9560	9560	9560	9560	0
155	20230707	165000	264114510	9560	9560	9560	9560	0
156	20230707	164900	264114510	9560	9560	9560	9560	0
157	20230707	164800	264114510	9560	9560	9560	9560	0
158	20230707	164700	264114510	9560	9560	9560	9560	0
159	20230707	164600	264114510	9560	9560	9560	9560	0
160	20230707	164500	264114510	9560	9560	9560	9560	0
161	20230707	164400	264114510	9560	9560	9560	9560	0
162	20230707	164300	264114510	9560	9560	9560	9560	0
163	20230707	164200	264114510	9560	9560	9560	9560	0
164	20230707	164100	264114510	9560	9560	9560	9560	0
165	20230707	164000	264114510	9560	9560	9560	9560	0
166	20230707	163900	264114510	9560	9560	9560	9560	0
167	20230707	163800	264114510	9560	9560	9560	9560	0
168	20230707	163700	264114510	9560	9560	9560	9560	0
169	20230707	163600	264114510	9560	9560	9560	9560	0
170	20230707	163500	264114510	9560	9560	9560	9560	0
171	20230707	163400	264114510	9560	9560	9560	9560	0
172	20230707	163300	264114510	9560	9560	9560	9560	0
173	20230707	163200	264114510	9560	9560	9560	9560	0
174	20230707	163100	264114510	9560	9560	9560	9560	0
175	20230707	163000	264114510	9560	9560	9560	9560	0
176	20230707	162900	264114510	9560	9560	9560	9560	0
177	20230707	162800	264114510	9560	9560	9560	9560	0
178	20230707	162700	264114510	9560	9560	9560	9560	0
179	20230707	162600	264114510	9560	9560	9560	9560	0
180	20230707	162500	264114510	9560	9560	9560	9560	0
181	20230707	162400	264114510	9560	9560	9560	9560	0
182	20230707	162300	264114510	9560	9560	9560	9560	740
183	20230707	162200	264114510	9560	9560	9560	9560	0
184	20230707	162100	264114510	9560	9560	9560	9560	0
185	20230707	162000	264114510	9560	9560	9560	9560	0
186	20230707	161900	264114510	9560	9560	9560	9560	0
187	20230707	161800	264114510	9560	9560	9560	9560	0
188	20230707	161700	264114510	9560	9560	9560	9560	0
189	20230707	161600	264114510	9560	9560	9560	9560	0
190	20230707	161500	264114510	9560	9560	9560	9560	0
191	20230707	161400	264114510	9560	9560	9560	9560	0
192	20230707	161300	264114510	9560	9560	9560	9560	0
193	20230707	161200	264114510	9560	9560	9560	9560	0
194	20230707	161100	264114510	9560	9560	9560	9560	0
195	20230707	161000	264114510	9560	9560	9560	9560	0
196	20230707	160900	264114510	9560	9560	9560	9560	0
197	20230707	160800	264114510	9560	9560	9560	9560	0
198	20230707	160700	264114510	9560	9560	9560	9560	0
199	20230707	160600	264114510	9560	9560	9560	9560	0
200	20230707	160500	264114510	9560	9560	9560	9560	0
201	20230707	160400	264114510	9560	9560	9560	9560	0
202	20230707	160300	264114510	9560	9560	9560	9560	0
203	20230707	160200	264114510	9560	9560	9560	9560	0
204	20230707	160100	264114510	9560	9560	9560	9560	0
205	20230707	160000	264114510	9560	9560	9560	9560	0
206	20230707	155900	264114510	9560	9560	9560	9560	0
207	20230707	155800	264114510	9560	9560	9560	9560	0
208	20230707	155700	264114510	9560	9560	9560	9560	0
209	20230707	155600	264114510	9560	9560	9560	9560	0
210	20230707	155500	264114510	9560	9560	9560	9560	0
211	20230707	155400	264114510	9560	9560	9560	9560	0
212	20230707	155300	264114510	9560	9560	9560	9560	740
213	20230707	155200	264114510	9560	9560	9560	9560	0
214	20230707	155100	264114510	9560	9560	9560	9560	0
215	20230707	155000	264114510	9560	9560	9560	9560	0
216	20230707	154900	264114510	9560	9560	9560	9560	0
217	20230707	154800	264114510	9560	9560	9560	9560	0
218	20230707	154700	264114510	9560	9560	9560	9560	0
219	20230707	154600	264114510	9560	9560	9560	9560	0
220	20230707	154500	264114510	9560	9560	9560	9560	0
221	20230707	154400	264114510	9560	9560	9560	9560	0
222	20230707	154300	264114510	9560	9560	9560	9560	0
223	20230707	154200	264114510	9560	9560	9560	9560	0
224	20230707	154100	264114510	9560	9560	9560	9560	0
225	20230707	154000	264114510	9560	9560	9560	9560	0
226	20230707	153900	264114510	9560	9560	9560	9560	0
227	20230707	153800	264114510	9560	9560	9560	9560	0
228	20230707	153700	264114510	9560	9560	9560	9560	0
229	20230707	153600	264114510	9560	9560	9560	9560	0
230	20230707	153500	264114510	9560	9560	9560	9560	0
231	20230707	153400	264114510	9560	9560	9560	9560	0
232	20230707	153300	264114510	9560	9560	9560	9560	0
233	20230707	153200	264114510	9560	9560	9560	9560	0
234	20230707	153100	264114510	9560	9560	9560	9560	0
235	20230707	153000	264114510	9560	9560	9560	9560	740
236	20230707	152900	257040110	9620	9620	9620	9620	0
237	20230707	152800	257040110	9620	9620	9620	9620	0
238	20230707	152700	257040110	9620	9620	9620	9620	0
239	20230707	152600	257040110	9620	9620	9620	9620	0
240	20230707	152500	257040110	9620	9620	9620	9620	0
241	20230707	152400	257040110	9620	9620	9620	9620	0
242	20230707	152300	257040110	9620	9620	9620	9620	0
243	20230707	152200	257040110	9620	9620	9620	9620	0
244	20230707	152100	257040110	9620	9620	9620	9620	0
245	20230707	152000	257040110	9620	9620	9620	9620	0
246	20230707	151900	257040110	9620	9620	9620	9620	5
247	20230707	151800	256992010	9620	9620	9620	9620	0
248	20230707	151700	256992010	9620	9620	9620	9620	0
249	20230707	151600	256992010	9620	9620	9620	9620	0
250	20230707	151500	256992010	9620	9620	9620	9620	0
251	20230707	151400	256992010	9620	9620	9620	9620	0
252	20230707	151300	256992010	9620	9620	9620	9620	0
253	20230707	151200	256992010	9620	9620	9620	9620	0
254	20230707	151100	256992010	9620	9560	9620	9560	61
255	20230707	151000	256408790	9620	9620	9620	9620	2
256	20230707	150900	256389550	9620	9620	9620	9620	0
257	20230707	150800	256389550	9620	9620	9620	9620	0
258	20230707	150700	256389550	9620	9620	9620	9620	0
259	20230707	150600	256389550	9620	9620	9620	9620	0
260	20230707	150500	256389550	9620	9620	9620	9620	0
261	20230707	150400	256389550	9620	9620	9620	9620	0
262	20230707	150300	256389550	9620	9620	9620	9620	0
263	20230707	150200	256389550	9620	9620	9620	9620	0
264	20230707	150100	256389550	9620	9620	9620	9620	0
265	20230707	150000	256389550	9620	9620	9620	9620	0
266	20230707	145900	256389550	9620	9620	9620	9620	0
267	20230707	145800	256389550	9620	9600	9620	9600	7
268	20230707	145700	256322270	9550	9550	9550	9550	0
269	20230707	145600	256322270	9550	9550	9550	9550	1
270	20230707	145500	256312720	9580	9580	9580	9580	0
271	20230707	145400	256312720	9580	9580	9580	9580	0
272	20230707	145300	256312720	9580	9580	9590	9530	181
273	20230707	145200	254586260	9580	9610	9610	9580	76
274	20230707	145100	253857420	9600	9600	9600	9600	10
275	20230707	145000	253761420	9600	9600	9600	9600	10
276	20230707	144900	253665420	9640	9640	9640	9640	0
277	20230707	144800	253665420	9640	9640	9640	9640	0
278	20230707	144700	253665420	9640	9640	9640	9640	0
279	20230707	144600	253665420	9640	9640	9640	9640	0
280	20230707	144500	253665420	9640	9640	9640	9640	0
281	20230707	144400	253665420	9640	9640	9640	9640	0
282	20230707	144300	253665420	9640	9640	9640	9640	0
283	20230707	144200	253665420	9640	9640	9640	9640	0
284	20230707	144100	253665420	9640	9640	9640	9640	0
285	20230707	144000	253665420	9640	9640	9640	9640	1
286	20230707	143900	253655780	9640	9640	9640	9640	0
287	20230707	143800	253655780	9640	9640	9640	9640	0
288	20230707	143700	253655780	9640	9640	9640	9640	0
289	20230707	143600	253655780	9640	9640	9640	9640	0
290	20230707	143500	253655780	9640	9640	9640	9640	0
291	20230707	143400	253655780	9640	9640	9640	9640	0
292	20230707	143300	253655780	9640	9640	9640	9640	0
293	20230707	143200	253655780	9640	9640	9640	9640	0
294	20230707	143100	253655780	9640	9640	9640	9640	0
295	20230707	143000	253655780	9640	9640	9640	9640	0
296	20230707	142900	253655780	9640	9640	9640	9640	0
297	20230707	142800	253655780	9640	9640	9640	9640	0
298	20230707	142700	253655780	9640	9640	9640	9640	0
299	20230707	142600	253655780	9640	9640	9640	9640	0
300	20230707	142500	253655780	9640	9640	9640	9640	0
301	20230707	142400	253655780	9640	9640	9640	9640	0
302	20230707	142300	253655780	9640	9640	9640	9640	0
303	20230707	142200	253655780	9640	9640	9640	9640	0
304	20230707	142100	253655780	9640	9640	9640	9640	0
305	20230707	142000	253655780	9640	9640	9640	9640	0
306	20230707	141900	253655780	9640	9640	9640	9640	0
307	20230707	141800	253655780	9640	9640	9640	9640	0
308	20230707	141700	253655780	9640	9640	9640	9640	0
309	20230707	141600	253655780	9640	9640	9640	9640	0
310	20230707	141500	253655780	9640	9640	9640	9640	0
311	20230707	141400	253655780	9640	9640	9640	9640	0
312	20230707	141300	253655780	9640	9640	9640	9640	0
313	20230707	141200	253655780	9640	9640	9640	9640	0
314	20230707	141100	253655780	9640	9640	9640	9640	0
315	20230707	141000	253655780	9640	9640	9640	9640	0
316	20230707	140900	253655780	9640	9640	9640	9640	3
317	20230707	140800	253626860	9640	9640	9640	9640	0
318	20230707	140700	253626860	9640	9640	9640	9640	0
319	20230707	140600	253626860	9640	9640	9640	9640	2
320	20230707	140500	253607580	9640	9640	9640	9640	0
321	20230707	140400	253607580	9640	9640	9640	9640	10
322	20230707	140300	253511180	9640	9640	9640	9640	0
323	20230707	140200	253511180	9640	9640	9640	9640	0
324	20230707	140100	253511180	9640	9640	9640	9640	0
325	20230707	140000	253511180	9640	9640	9640	9640	0
326	20230707	135900	253511180	9640	9640	9640	9640	0
327	20230707	135800	253511180	9640	9640	9640	9640	22
328	20230707	135700	253299100	9660	9660	9660	9660	0
329	20230707	135600	253299100	9660	9660	9660	9660	0
330	20230707	135500	253299100	9660	9660	9660	9660	0
331	20230707	135400	253299100	9660	9660	9660	9660	0
332	20230707	135300	253299100	9660	9660	9660	9660	0
333	20230707	135200	253299100	9660	9660	9660	9660	0
334	20230707	135100	253299100	9660	9660	9660	9660	0
335	20230707	135000	253299100	9660	9660	9660	9660	0
336	20230707	134900	253299100	9660	9660	9660	9660	0
337	20230707	134800	253299100	9660	9660	9660	9660	0
338	20230707	134700	253299100	9660	9660	9660	9660	0
339	20230707	134600	253299100	9660	9660	9660	9660	0
340	20230707	134500	253299100	9660	9660	9660	9660	0
341	20230707	134400	253299100	9660	9660	9660	9660	0
342	20230707	134300	253299100	9660	9650	9660	9650	3
343	20230707	134200	253270140	9600	9600	9600	9600	0
344	20230707	134100	253270140	9600	9600	9600	9600	0
345	20230707	134000	253270140	9600	9660	9670	9600	190
346	20230707	133900	251439190	9670	9670	9670	9670	0
347	20230707	133800	251439190	9670	9670	9670	9670	0
348	20230707	133700	251439190	9670	9670	9670	9670	0
349	20230707	133600	251439190	9670	9670	9670	9670	0
350	20230707	133500	251439190	9670	9670	9670	9670	0
351	20230707	133400	251439190	9670	9670	9670	9670	0
352	20230707	133300	251439190	9670	9670	9670	9670	0
353	20230707	133200	251439190	9670	9670	9670	9670	0
354	20230707	133100	251439190	9670	9670	9670	9670	0
355	20230707	133000	251439190	9670	9650	9670	9650	110
356	20230707	132900	250375730	9600	9600	9600	9600	0
357	20230707	132800	250375730	9600	9600	9600	9600	0
358	20230707	132700	250375730	9600	9600	9600	9600	0
359	20230707	132600	250375730	9600	9600	9600	9600	0
360	20230707	132500	250375730	9600	9600	9600	9600	0
361	20230707	132400	250375730	9600	9600	9600	9600	0
362	20230707	132300	250375730	9600	9600	9600	9600	26
363	20230707	132200	250126130	9600	9600	9600	9600	0
364	20230707	132100	250126130	9600	9600	9600	9600	0
365	20230707	132000	250126130	9600	9600	9600	9600	0
366	20230707	131900	250126130	9600	9600	9600	9600	0
367	20230707	131800	250126130	9600	9600	9600	9600	90
368	20230707	131700	249262130	9600	9600	9600	9600	0
369	20230707	131600	249262130	9600	9600	9600	9600	0
370	20230707	131500	249262130	9600	9600	9600	9600	0
371	20230707	131400	249262130	9600	9600	9600	9600	52
372	20230707	131300	248762930	9600	9600	9600	9600	0
373	20230707	131200	248762930	9600	9600	9600	9600	0
374	20230707	131100	248762930	9600	9600	9600	9600	0
375	20230707	131000	248762930	9600	9630	9630	9600	307
376	20230707	130900	245815640	9650	9650	9650	9650	0
377	20230707	130800	245815640	9650	9650	9650	9650	0
378	20230707	130700	245815640	9650	9650	9650	9650	0
379	20230707	130600	245815640	9650	9650	9650	9650	0
380	20230707	130500	245815640	9650	9650	9650	9650	0
381	20230707	130400	245815640	9650	9650	9650	9650	30
382	20230707	130300	245526140	9680	9680	9680	9680	0
383	20230707	130200	245526140	9680	9680	9680	9680	0
384	20230707	130100	245526140	9680	9680	9680	9680	0
385	20230707	130000	245526140	9680	9680	9680	9680	1
386	20230707	125900	245516460	9690	9690	9690	9690	0
387	20230707	125800	245516460	9690	9690	9690	9690	0
388	20230707	125700	245516460	9690	9690	9690	9690	1
389	20230707	125600	245506770	9680	9690	9690	9680	180
390	20230707	125500	243762870	9700	9700	9700	9700	0
391	20230707	125400	243762870	9700	9690	9700	9690	201
392	20230707	125300	241815170	9690	9680	9690	9680	6
393	20230707	125200	241757060	9670	9650	9670	9650	31
394	20230707	125100	241457870	9650	9650	9650	9650	1
395	20230707	125000	241448220	9620	9620	9620	9620	78
396	20230707	124900	240697860	9640	9640	9640	9640	0
397	20230707	124800	240697860	9640	9640	9640	9640	0
398	20230707	124700	240697860	9640	9640	9640	9640	0
399	20230707	124600	240697860	9640	9640	9640	9640	1
400	20230707	124500	240688220	9600	9600	9600	9600	0
401	20230707	124400	240688220	9600	9600	9600	9600	0
402	20230707	124300	240688220	9600	9600	9600	9600	0
403	20230707	124200	240688220	9600	9600	9600	9600	0
404	20230707	124100	240688220	9600	9620	9620	9600	948
405	20230707	124000	231584780	9640	9640	9640	9640	0
406	20230707	123900	231584780	9640	9640	9640	9640	0
407	20230707	123800	231584780	9640	9640	9640	9640	0
408	20230707	123700	231584780	9640	9640	9640	9640	0
409	20230707	123600	231584780	9640	9640	9640	9640	1
410	20230707	123500	231575140	9620	9620	9620	9620	0
411	20230707	123400	231575140	9620	9620	9620	9620	0
412	20230707	123300	231575140	9620	9620	9620	9620	0
413	20230707	123200	231575140	9620	9620	9620	9620	3
414	20230707	123100	231546280	9640	9640	9640	9640	0
415	20230707	123000	231546280	9640	9640	9640	9640	0
416	20230707	122900	231546280	9640	9640	9640	9640	0
417	20230707	122800	231546280	9640	9640	9640	9640	0
418	20230707	122700	231546280	9640	9640	9640	9640	0
419	20230707	122600	231546280	9640	9640	9640	9640	0
420	20230707	122500	231546280	9640	9640	9640	9640	0
421	20230707	122400	231546280	9640	9640	9640	9640	0
422	20230707	122300	231546280	9640	9640	9640	9640	0
423	20230707	122200	231546280	9640	9640	9640	9640	1
424	20230707	122100	231536640	9620	9620	9620	9620	0
425	20230707	122000	231536640	9620	9620	9620	9620	0
426	20230707	121900	231536640	9620	9620	9620	9620	6
427	20230707	121800	231478920	9640	9640	9640	9640	0
428	20230707	121700	231478920	9640	9640	9640	9640	1
429	20230707	121600	231469280	9640	9620	9640	9610	832
430	20230707	121500	223470890	9610	9610	9610	9610	0
431	20230707	121400	223470890	9610	9610	9610	9610	0
432	20230707	121300	223470890	9610	9610	9610	9610	0
433	20230707	121200	223470890	9610	9620	9620	9610	51
434	20230707	121100	222980670	9640	9640	9640	9640	35
435	20230707	121000	222643270	9640	9640	9640	9640	0
436	20230707	120900	222643270	9640	9640	9640	9640	13
437	20230707	120800	222517950	9640	9640	9640	9640	9
438	20230707	120700	222431190	9640	9640	9640	9640	0
439	20230707	120600	222431190	9640	9640	9640	9640	0
440	20230707	120500	222431190	9640	9640	9640	9640	10
441	20230707	120400	222334790	9670	9670	9670	9670	0
442	20230707	120300	222334790	9670	9670	9670	9670	0
443	20230707	120200	222334790	9670	9670	9670	9670	0
444	20230707	120100	222334790	9670	9670	9670	9670	1738
445	20230707	120000	205528330	9670	9630	9670	9630	3310
446	20230707	115900	173523670	9610	9610	9610	9610	0
447	20230707	115800	173523670	9610	9610	9610	9610	0
448	20230707	115700	173523670	9610	9610	9610	9610	0
449	20230707	115600	173523670	9610	9610	9610	9610	0
450	20230707	115500	173523670	9610	9610	9610	9610	1
451	20230707	115400	173514060	9620	9620	9620	9620	0
452	20230707	115300	173514060	9620	9620	9620	9620	0
453	20230707	115200	173514060	9620	9620	9620	9620	0
454	20230707	115100	173514060	9620	9620	9620	9620	0
455	20230707	115000	173514060	9620	9620	9620	9620	0
456	20230707	114900	173514060	9620	9620	9620	9620	0
457	20230707	114800	173514060	9620	9620	9620	9620	0
458	20230707	114700	173514060	9620	9620	9620	9620	0
459	20230707	114600	173514060	9620	9610	9620	9610	5
460	20230707	114500	173465980	9600	9600	9600	9600	0
461	20230707	114400	173465980	9600	9600	9600	9600	0
462	20230707	114300	173465980	9600	9600	9600	9600	0
463	20230707	114200	173465980	9600	9600	9600	9600	0
464	20230707	114100	173465980	9600	9600	9600	9600	0
465	20230707	114000	173465980	9600	9600	9600	9600	0
466	20230707	113900	173465980	9600	9600	9600	9600	0
467	20230707	113800	173465980	9600	9600	9600	9600	0
468	20230707	113700	173465980	9600	9600	9600	9600	0
469	20230707	113600	173465980	9600	9600	9600	9600	2
470	20230707	113500	173446780	9600	9600	9600	9600	0
471	20230707	113400	173446780	9600	9600	9600	9600	0
472	20230707	113300	173446780	9600	9600	9600	9600	0
473	20230707	113200	173446780	9600	9600	9600	9600	10
474	20230707	113100	173350780	9600	9600	9600	9600	0
475	20230707	113000	173350780	9600	9600	9600	9600	0
476	20230707	112900	173350780	9600	9600	9600	9600	0
477	20230707	112800	173350780	9600	9600	9600	9600	0
478	20230707	112700	173350780	9600	9600	9600	9600	2
479	20230707	112600	173331580	9580	9580	9580	9580	0
480	20230707	112500	173331580	9580	9580	9580	9580	0
481	20230707	112400	173331580	9580	9590	9590	9580	30
482	20230707	112300	173044120	9590	9590	9590	9590	0
483	20230707	112200	173044120	9590	9590	9590	9590	86
484	20230707	112100	172219380	9590	9590	9590	9590	0
485	20230707	112000	172219380	9590	9590	9590	9590	0
486	20230707	111900	172219380	9590	9590	9590	9590	0
487	20230707	111800	172219380	9590	9590	9590	9590	8
488	20230707	111700	172142660	9590	9590	9590	9590	8
489	20230707	111600	172065940	9590	9600	9600	9520	93
490	20230707	111500	171178690	9630	9630	9630	9630	0
491	20230707	111400	171178690	9630	9630	9630	9630	0
492	20230707	111300	171178690	9630	9630	9630	9630	0
493	20230707	111200	171178690	9630	9630	9630	9630	3
494	20230707	111100	171149800	9620	9620	9620	9620	0
495	20230707	111000	171149800	9620	9620	9620	9620	0
496	20230707	110900	171149800	9620	9620	9620	9620	0
497	20230707	110800	171149800	9620	9620	9620	9620	0
498	20230707	110700	171149800	9620	9620	9620	9620	4
499	20230707	110600	171111320	9650	9650	9650	9650	50
500	20230707	110500	170628820	9660	9660	9660	9660	0
501	20230707	110400	170628820	9660	9660	9660	9660	0
502	20230707	110300	170628820	9660	9660	9660	9660	0
503	20230707	110200	170628820	9660	9660	9660	9660	0
504	20230707	110100	170628820	9660	9660	9660	9660	0
505	20230707	110000	170628820	9660	9660	9660	9660	0
506	20230707	105900	170628820	9660	9610	9660	9610	30
507	20230707	105800	170340140	9540	9540	9540	9540	0
508	20230707	105700	170340140	9540	9540	9540	9540	0
509	20230707	105600	170340140	9540	9540	9540	9540	0
510	20230707	105500	170340140	9540	9540	9540	9540	1
511	20230707	105400	170330600	9550	9550	9550	9550	0
512	20230707	105300	170330600	9550	9550	9550	9550	0
513	20230707	105200	170330600	9550	9550	9550	9550	0
514	20230707	105100	170330600	9550	9550	9550	9550	0
515	20230707	105000	170330600	9550	9550	9550	9550	0
516	20230707	104900	170330600	9550	9580	9580	9550	189
517	20230707	104800	168523300	9610	9610	9610	9610	0
518	20230707	104700	168523300	9610	9610	9610	9610	0
519	20230707	104600	168523300	9610	9610	9610	9610	0
520	20230707	104500	168523300	9610	9610	9610	9610	0
521	20230707	104400	168523300	9610	9610	9610	9610	0
522	20230707	104300	168523300	9610	9610	9610	9610	2
523	20230707	104200	168504080	9590	9590	9590	9590	0
524	20230707	104100	168504080	9590	9590	9590	9590	0
525	20230707	104000	168504080	9590	9590	9590	9590	0
526	20230707	103900	168504080	9590	9590	9590	9590	18
527	20230707	103800	168331460	9600	9600	9600	9600	0
528	20230707	103700	168331460	9600	9630	9630	9600	357
529	20230707	103600	164899510	9650	9650	9650	9650	1
530	20230707	103500	164889860	9640	9640	9640	9640	0
531	20230707	103400	164889860	9640	9640	9640	9640	0
532	20230707	103300	164889860	9640	9640	9640	9640	0
533	20230707	103200	164889860	9640	9640	9640	9640	8
534	20230707	103100	164812740	9640	9640	9640	9640	0
535	20230707	103000	164812740	9640	9640	9640	9640	0
536	20230707	102900	164812740	9640	9640	9640	9640	102
537	20230707	102800	163829460	9720	9720	9720	9720	0
538	20230707	102700	163829460	9720	9720	9720	9720	0
539	20230707	102600	163829460	9720	9720	9720	9720	0
540	20230707	102500	163829460	9720	9720	9720	9720	0
541	20230707	102400	163829460	9720	9720	9720	9720	0
542	20230707	102300	163829460	9720	9720	9720	9720	0
543	20230707	102200	163829460	9720	9710	9720	9710	2
544	20230707	102100	163810030	9710	9690	9710	9690	4
545	20230707	102000	163771230	9690	9630	9690	9630	2
546	20230707	101900	163751910	9620	9670	9670	9620	181
547	20230707	101800	162006620	9740	9740	9740	9740	0
548	20230707	101700	162006620	9740	9740	9740	9740	0
549	20230707	101600	162006620	9740	9740	9740	9740	0
550	20230707	101500	162006620	9740	9740	9740	9740	0
551	20230707	101400	162006620	9740	9720	9740	9720	14
552	20230707	101300	161870500	9720	9700	9720	9700	501
553	20230707	101200	157010780	9650	9650	9650	9650	0
554	20230707	101100	157010780	9650	9650	9650	9650	0
555	20230707	101000	157010780	9650	9650	9650	9650	0
556	20230707	100900	157010780	9650	9650	9650	9650	57
557	20230707	100800	156460730	9650	9650	9650	9650	0
558	20230707	100700	156460730	9650	9650	9650	9650	0
559	20230707	100600	156460730	9650	9650	9650	9650	0
560	20230707	100500	156460730	9650	9650	9650	9650	0
561	20230707	100400	156460730	9650	9650	9650	9650	0
562	20230707	100300	156460730	9650	9650	9650	9650	0
563	20230707	100200	156460730	9650	9650	9650	9650	0
564	20230707	100100	156460730	9650	9650	9650	9650	0
565	20230707	100000	156460730	9650	9650	9650	9650	0
566	20230707	095900	156460730	9650	9680	9680	9650	219
567	20230707	095800	154346110	9690	9690	9690	9690	5
568	20230707	095700	154297660	9700	9700	9700	9700	0
569	20230707	095600	154297660	9700	9700	9700	9700	0
570	20230707	095500	154297660	9700	9700	9700	9700	4
571	20230707	095400	154258860	9700	9700	9700	9700	0
572	20230707	095300	154258860	9700	9700	9700	9700	0
573	20230707	095200	154258860	9700	9700	9700	9700	0
574	20230707	095100	154258860	9700	9700	9700	9700	0
575	20230707	095000	154258860	9700	9700	9700	9700	0
576	20230707	094900	154258860	9700	9700	9700	9700	0
577	20230707	094800	154258860	9700	9700	9700	9700	0
578	20230707	094700	154258860	9700	9710	9710	9700	6
579	20230707	094600	154200610	9720	9720	9720	9720	0
580	20230707	094500	154200610	9720	9730	9730	9720	8
581	20230707	094400	154122810	9740	9740	9740	9740	10
582	20230707	094300	154025410	9770	9770	9770	9770	0
583	20230707	094200	154025410	9770	9770	9770	9770	1
584	20230707	094100	154015640	9770	9770	9770	9770	0
585	20230707	094000	154015640	9770	9770	9770	9770	0
586	20230707	093900	154015640	9770	9770	9770	9770	1
587	20230707	093800	154005870	9780	9780	9780	9780	0
588	20230707	093700	154005870	9780	9780	9780	9780	0
589	20230707	093600	154005870	9780	9780	9780	9780	36
590	20230707	093500	153653790	9780	9780	9780	9780	5
591	20230707	093400	153604890	9790	9780	9790	9780	2000
592	20230707	093300	134024920	9750	9750	9750	9750	0
593	20230707	093200	134024920	9750	9750	9750	9750	0
594	20230707	093100	134024920	9750	9750	9750	9750	12
595	20230707	093000	133907920	9750	9800	9800	9750	307
596	20230707	092900	130905130	9790	9760	9800	9760	4754
597	20230707	092800	84321280	9770	9770	9770	9770	92
598	20230707	092700	83422440	9780	9700	9780	9700	1260
599	20230707	092600	71183340	9700	9690	9700	9690	59
600	20230707	092500	70611100	9660	9650	9660	9650	72
601	20230707	092400	69915620	9660	9660	9660	9660	2
602	20230707	092300	69896300	9660	9660	9660	9660	0
603	20230707	092200	69896300	9660	9660	9660	9660	0
604	20230707	092100	69896300	9660	9670	9670	9660	38
605	20230707	092000	69529110	9680	9680	9680	9680	23
606	20230707	091900	69306470	9630	9630	9630	9630	0
607	20230707	091800	69306470	9630	9630	9630	9630	0
608	20230707	091700	69306470	9630	9630	9630	9630	50
609	20230707	091600	68824970	9630	9650	9650	9630	200
610	20230707	091500	66898850	9650	9660	9660	9650	1000
611	20230707	091400	57247920	9730	9650	9730	9650	1334
612	20230707	091300	44374170	9630	9650	9650	9630	472
613	20230707	091200	39820370	9650	9670	9700	9650	458
614	20230707	091100	35391640	9660	9620	9660	9620	1145
615	20230707	091000	24350530	9620	9600	9620	9600	15
616	20230707	090900	24206380	9590	9590	9590	9590	326
617	20230707	090800	21080040	9590	9590	9590	9590	2
618	20230707	090700	21060860	9580	9560	9580	9560	1643
619	20230707	090600	5337760	9560	9550	9560	9550	368
620	20230707	090500	1819690	9550	9540	9550	9540	55
621	20230707	090400	1294740	9540	9540	9540	9540	0
622	20230707	090300	1294740	9540	9540	9540	9540	0
623	20230707	090200	1294740	9540	9520	9540	9520	5
624	20230707	090100	1247120	9520	9520	9520	9520	0
625	20230707	090000	1247120	9520	9520	9520	9520	131