KissMeData/115180/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	195000	168663610	9240	9240	9240	9240	1042
3	20230703	194900	168663610	9240	9240	9240	9240	0
4	20230703	194800	168663610	9240	9240	9240	9240	0
5	20230703	194700	168663610	9240	9240	9240	9240	0
6	20230703	194600	168663610	9240	9240	9240	9240	0
7	20230703	194500	168663610	9240	9240	9240	9240	0
8	20230703	194400	168663610	9240	9240	9240	9240	0
9	20230703	194300	168663610	9240	9240	9240	9240	0
10	20230703	194200	168663610	9240	9240	9240	9240	0
11	20230703	194100	168663610	9240	9240	9240	9240	0
12	20230703	194000	168663610	9240	9240	9240	9240	0
13	20230703	193900	168663610	9240	9240	9240	9240	0
14	20230703	193800	168663610	9240	9240	9240	9240	0
15	20230703	193700	168663610	9240	9240	9240	9240	0
16	20230703	193600	168663610	9240	9240	9240	9240	0
17	20230703	193500	168663610	9240	9240	9240	9240	0
18	20230703	193400	168663610	9240	9240	9240	9240	0
19	20230703	193300	168663610	9240	9240	9240	9240	0
20	20230703	193200	168663610	9240	9240	9240	9240	0
21	20230703	193100	168663610	9240	9240	9240	9240	0
22	20230703	193000	168663610	9240	9240	9240	9240	0
23	20230703	192900	168663610	9240	9240	9240	9240	0
24	20230703	192800	168663610	9240	9240	9240	9240	0
25	20230703	192700	168663610	9240	9240	9240	9240	0
26	20230703	192600	168663610	9240	9240	9240	9240	0
27	20230703	192500	168663610	9240	9240	9240	9240	0
28	20230703	192400	168663610	9240	9240	9240	9240	0
29	20230703	192300	168663610	9240	9240	9240	9240	0
30	20230703	192200	168663610	9240	9240	9240	9240	0
31	20230703	192100	168663610	9240	9240	9240	9240	0
32	20230703	192000	168663610	9240	9240	9240	9240	1042
33	20230703	191900	168663610	9240	9240	9240	9240	0
34	20230703	191800	168663610	9240	9240	9240	9240	0
35	20230703	191700	168663610	9240	9240	9240	9240	0
36	20230703	191600	168663610	9240	9240	9240	9240	0
37	20230703	191500	168663610	9240	9240	9240	9240	0
38	20230703	191400	168663610	9240	9240	9240	9240	0
39	20230703	191300	168663610	9240	9240	9240	9240	0
40	20230703	191200	168663610	9240	9240	9240	9240	0
41	20230703	191100	168663610	9240	9240	9240	9240	0
42	20230703	191000	168663610	9240	9240	9240	9240	0
43	20230703	190900	168663610	9240	9240	9240	9240	0
44	20230703	190800	168663610	9240	9240	9240	9240	0
45	20230703	190700	168663610	9240	9240	9240	9240	0
46	20230703	190600	168663610	9240	9240	9240	9240	0
47	20230703	190500	168663610	9240	9240	9240	9240	0
48	20230703	190400	168663610	9240	9240	9240	9240	0
49	20230703	190300	168663610	9240	9240	9240	9240	0
50	20230703	190200	168663610	9240	9240	9240	9240	0
51	20230703	190100	168663610	9240	9240	9240	9240	0
52	20230703	190000	168663610	9240	9240	9240	9240	0
53	20230703	185900	168663610	9240	9240	9240	9240	0
54	20230703	185800	168663610	9240	9240	9240	9240	0
55	20230703	185700	168663610	9240	9240	9240	9240	0
56	20230703	185600	168663610	9240	9240	9240	9240	0
57	20230703	185500	168663610	9240	9240	9240	9240	0
58	20230703	185400	168663610	9240	9240	9240	9240	0
59	20230703	185300	168663610	9240	9240	9240	9240	0
60	20230703	185200	168663610	9240	9240	9240	9240	0
61	20230703	185100	168663610	9240	9240	9240	9240	0
62	20230703	185000	168663610	9240	9240	9240	9240	1042
63	20230703	184900	168663610	9240	9240	9240	9240	0
64	20230703	184800	168663610	9240	9240	9240	9240	0
65	20230703	184700	168663610	9240	9240	9240	9240	0
66	20230703	184600	168663610	9240	9240	9240	9240	0
67	20230703	184500	168663610	9240	9240	9240	9240	0
68	20230703	184400	168663610	9240	9240	9240	9240	0
69	20230703	184300	168663610	9240	9240	9240	9240	0
70	20230703	184200	168663610	9240	9240	9240	9240	0
71	20230703	184100	168663610	9240	9240	9240	9240	0
72	20230703	184000	168663610	9240	9240	9240	9240	0
73	20230703	183900	168663610	9240	9240	9240	9240	0
74	20230703	183800	168663610	9240	9240	9240	9240	0
75	20230703	183700	168663610	9240	9240	9240	9240	0
76	20230703	183600	168663610	9240	9240	9240	9240	0
77	20230703	183500	168663610	9240	9240	9240	9240	0
78	20230703	183400	168663610	9240	9240	9240	9240	0
79	20230703	183300	168663610	9240	9240	9240	9240	0
80	20230703	183200	168663610	9240	9240	9240	9240	0
81	20230703	183100	168663610	9240	9240	9240	9240	0
82	20230703	183000	168663610	9240	9240	9240	9240	0
83	20230703	182900	168663610	9240	9240	9240	9240	0
84	20230703	182800	168663610	9240	9240	9240	9240	0
85	20230703	182700	168663610	9240	9240	9240	9240	0
86	20230703	182600	168663610	9240	9240	9240	9240	0
87	20230703	182500	168663610	9240	9240	9240	9240	0
88	20230703	182400	168663610	9240	9240	9240	9240	0
89	20230703	182300	168663610	9240	9240	9240	9240	0
90	20230703	182200	168663610	9240	9240	9240	9240	0
91	20230703	182100	168663610	9240	9240	9240	9240	0
92	20230703	182000	168663610	9240	9240	9240	9240	1042
93	20230703	181900	168663610	9240	9240	9240	9240	0
94	20230703	181800	168663610	9240	9240	9240	9240	0
95	20230703	181700	168663610	9240	9240	9240	9240	0
96	20230703	181600	168663610	9240	9240	9240	9240	0
97	20230703	181500	168663610	9240	9240	9240	9240	0
98	20230703	181400	168663610	9240	9240	9240	9240	0
99	20230703	181300	168663610	9240	9240	9240	9240	0
100	20230703	181200	168663610	9240	9240	9240	9240	0
101	20230703	181100	168663610	9240	9240	9240	9240	0
102	20230703	181000	168663610	9240	9240	9240	9240	0
103	20230703	180900	168663610	9240	9240	9240	9240	0
104	20230703	180800	168663610	9240	9240	9240	9240	0
105	20230703	180700	168663610	9240	9240	9240	9240	0
106	20230703	180600	168663610	9240	9240	9240	9240	0
107	20230703	180500	168663610	9240	9240	9240	9240	0
108	20230703	180400	168663610	9240	9240	9240	9240	0
109	20230703	180300	168663610	9240	9240	9240	9240	0
110	20230703	180200	168663610	9240	9240	9240	9240	0
111	20230703	180100	168663610	9240	9240	9240	9240	0
112	20230703	180000	168663610	9240	9240	9240	9240	0
113	20230703	175900	168663610	9240	9240	9240	9240	0
114	20230703	175800	168663610	9240	9240	9240	9240	0
115	20230703	175700	168663610	9240	9240	9240	9240	0
116	20230703	175600	168663610	9240	9240	9240	9240	0
117	20230703	175500	168663610	9240	9240	9240	9240	0
118	20230703	175400	168663610	9240	9240	9240	9240	0
119	20230703	175300	168663610	9240	9240	9240	9240	0
120	20230703	175200	168663610	9240	9240	9240	9240	0
121	20230703	175100	168663610	9240	9240	9240	9240	0
122	20230703	175000	168663610	9240	9240	9240	9240	1042
123	20230703	174900	168663610	9240	9240	9240	9240	0
124	20230703	174800	168663610	9240	9240	9240	9240	0
125	20230703	174700	168663610	9240	9240	9240	9240	0
126	20230703	174600	168663610	9240	9240	9240	9240	0
127	20230703	174500	168663610	9240	9240	9240	9240	0
128	20230703	174400	168663610	9240	9240	9240	9240	0
129	20230703	174300	168663610	9240	9240	9240	9240	0
130	20230703	174200	168663610	9240	9240	9240	9240	0
131	20230703	174100	168663610	9240	9240	9240	9240	0
132	20230703	174000	168663610	9240	9240	9240	9240	0
133	20230703	173900	168663610	9240	9240	9240	9240	0
134	20230703	173800	168663610	9240	9240	9240	9240	0
135	20230703	173700	168663610	9240	9240	9240	9240	0
136	20230703	173600	168663610	9240	9240	9240	9240	0
137	20230703	173500	168663610	9240	9240	9240	9240	0
138	20230703	173400	168663610	9240	9240	9240	9240	0
139	20230703	173300	168663610	9240	9240	9240	9240	0
140	20230703	173200	168663610	9240	9240	9240	9240	0
141	20230703	173100	168663610	9240	9240	9240	9240	0
142	20230703	173000	168663610	9240	9240	9240	9240	0
143	20230703	172900	168663610	9240	9240	9240	9240	0
144	20230703	172800	168663610	9240	9240	9240	9240	0
145	20230703	172700	168663610	9240	9240	9240	9240	0
146	20230703	172600	168663610	9240	9240	9240	9240	0
147	20230703	172500	168663610	9240	9240	9240	9240	0
148	20230703	172400	168663610	9240	9240	9240	9240	0
149	20230703	172300	168663610	9240	9240	9240	9240	0
150	20230703	172200	168663610	9240	9240	9240	9240	0
151	20230703	172100	168663610	9240	9240	9240	9240	0
152	20230703	172000	168663610	9240	9240	9240	9240	1042
153	20230703	171900	168663610	9240	9240	9240	9240	0
154	20230703	171800	168663610	9240	9240	9240	9240	0
155	20230703	171700	168663610	9240	9240	9240	9240	0
156	20230703	171600	168663610	9240	9240	9240	9240	0
157	20230703	171500	168663610	9240	9240	9240	9240	0
158	20230703	171400	168663610	9240	9240	9240	9240	0
159	20230703	171300	168663610	9240	9240	9240	9240	0
160	20230703	171200	168663610	9240	9240	9240	9240	0
161	20230703	171100	168663610	9240	9240	9240	9240	0
162	20230703	171000	168663610	9240	9240	9240	9240	0
163	20230703	170900	168663610	9240	9240	9240	9240	0
164	20230703	170800	168663610	9240	9240	9240	9240	0
165	20230703	170700	168663610	9240	9240	9240	9240	0
166	20230703	170600	168663610	9240	9240	9240	9240	0
167	20230703	170500	168663610	9240	9240	9240	9240	0
168	20230703	170400	168663610	9240	9240	9240	9240	0
169	20230703	170300	168663610	9240	9240	9240	9240	0
170	20230703	170200	168663610	9240	9240	9240	9240	0
171	20230703	170100	168663610	9240	9240	9240	9240	0
172	20230703	170000	168663610	9240	9240	9240	9240	0
173	20230703	165900	168663610	9240	9240	9240	9240	0
174	20230703	165800	168663610	9240	9240	9240	9240	0
175	20230703	165700	168663610	9240	9240	9240	9240	0
176	20230703	165600	168663610	9240	9240	9240	9240	0
177	20230703	165500	168663610	9240	9240	9240	9240	0
178	20230703	165400	168663610	9240	9240	9240	9240	0
179	20230703	165300	168663610	9240	9240	9240	9240	0
180	20230703	165200	168663610	9240	9240	9240	9240	0
181	20230703	165100	168663610	9240	9240	9240	9240	0
182	20230703	165000	168663610	9240	9240	9240	9240	1042
183	20230703	164900	168663610	9240	9240	9240	9240	0
184	20230703	164800	168663610	9240	9240	9240	9240	0
185	20230703	164700	168663610	9240	9240	9240	9240	0
186	20230703	164600	168663610	9240	9240	9240	9240	0
187	20230703	164500	168663610	9240	9240	9240	9240	0
188	20230703	164400	168663610	9240	9240	9240	9240	0
189	20230703	164300	168663610	9240	9240	9240	9240	0
190	20230703	164200	168663610	9240	9240	9240	9240	0
191	20230703	164100	168663610	9240	9240	9240	9240	0
192	20230703	164000	168663610	9240	9240	9240	9240	0
193	20230703	163900	168663610	9240	9240	9240	9240	0
194	20230703	163800	168663610	9240	9240	9240	9240	0
195	20230703	163700	168663610	9240	9240	9240	9240	0
196	20230703	163600	168663610	9240	9240	9240	9240	0
197	20230703	163500	168663610	9240	9240	9240	9240	0
198	20230703	163400	168663610	9240	9240	9240	9240	0
199	20230703	163300	168663610	9240	9240	9240	9240	0
200	20230703	163200	168663610	9240	9240	9240	9240	0
201	20230703	163100	168663610	9240	9240	9240	9240	0
202	20230703	163000	168663610	9240	9240	9240	9240	0
203	20230703	162900	168663610	9240	9240	9240	9240	0
204	20230703	162800	168663610	9240	9240	9240	9240	0
205	20230703	162700	168663610	9240	9240	9240	9240	0
206	20230703	162600	168663610	9240	9240	9240	9240	0
207	20230703	162500	168663610	9240	9240	9240	9240	0
208	20230703	162400	168663610	9240	9240	9240	9240	0
209	20230703	162300	168663610	9240	9240	9240	9240	0
210	20230703	162200	168663610	9240	9240	9240	9240	0
211	20230703	162100	168663610	9240	9240	9240	9240	0
212	20230703	162000	168663610	9240	9240	9240	9240	1042
213	20230703	161900	168663610	9240	9240	9240	9240	0
214	20230703	161800	168663610	9240	9240	9240	9240	0
215	20230703	161700	168663610	9240	9240	9240	9240	0
216	20230703	161600	168663610	9240	9240	9240	9240	0
217	20230703	161500	168663610	9240	9240	9240	9240	0
218	20230703	161400	168663610	9240	9240	9240	9240	0
219	20230703	161300	168663610	9240	9240	9240	9240	0
220	20230703	161200	168663610	9240	9240	9240	9240	0
221	20230703	161100	168663610	9240	9240	9240	9240	0
222	20230703	161000	168663610	9240	9240	9240	9240	0
223	20230703	160900	168663610	9240	9240	9240	9240	0
224	20230703	160800	168663610	9240	9240	9240	9240	0
225	20230703	160700	168663610	9240	9240	9240	9240	0
226	20230703	160600	168663610	9240	9240	9240	9240	0
227	20230703	160500	168663610	9240	9240	9240	9240	0
228	20230703	160400	168663610	9240	9240	9240	9240	0
229	20230703	160300	168663610	9240	9240	9240	9240	0
230	20230703	160200	168663610	9240	9240	9240	9240	0
231	20230703	160100	168663610	9240	9240	9240	9240	0
232	20230703	160000	168663610	9240	9240	9240	9240	0
233	20230703	155900	168663610	9240	9240	9240	9240	0
234	20230703	155800	168663610	9240	9240	9240	9240	0
235	20230703	155700	168663610	9240	9240	9240	9240	0
236	20230703	155600	168663610	9240	9240	9240	9240	0
237	20230703	155500	168663610	9240	9240	9240	9240	0
238	20230703	155400	168663610	9240	9240	9240	9240	0
239	20230703	155300	168663610	9240	9240	9240	9240	0
240	20230703	155200	168663610	9240	9240	9240	9240	0
241	20230703	155100	168663610	9240	9240	9240	9240	0
242	20230703	155000	168663610	9240	9240	9240	9240	1042
243	20230703	154900	168663610	9240	9240	9240	9240	0
244	20230703	154800	168663610	9240	9240	9240	9240	0
245	20230703	154700	168663610	9240	9240	9240	9240	0
246	20230703	154600	168663610	9240	9240	9240	9240	0
247	20230703	154500	168663610	9240	9240	9240	9240	0
248	20230703	154400	168663610	9240	9240	9240	9240	0
249	20230703	154300	168663610	9240	9240	9240	9240	0
250	20230703	154200	168663610	9240	9240	9240	9240	0
251	20230703	154100	168663610	9240	9240	9240	9240	0
252	20230703	154000	168663610	9240	9240	9240	9240	0
253	20230703	153900	168663610	9240	9240	9240	9240	0
254	20230703	153800	168663610	9240	9240	9240	9240	0
255	20230703	153700	168663610	9240	9240	9240	9240	0
256	20230703	153600	168663610	9240	9240	9240	9240	0
257	20230703	153500	168663610	9240	9240	9240	9240	0
258	20230703	153400	168663610	9240	9240	9240	9240	0
259	20230703	153300	168663610	9240	9240	9240	9240	0
260	20230703	153200	168663610	9240	9240	9240	9240	0
261	20230703	153100	168663610	9240	9240	9240	9240	0
262	20230703	153000	168663610	9240	9240	9240	9240	1042
263	20230703	152900	159035530	9230	9230	9230	9230	0
264	20230703	152800	159035530	9230	9230	9230	9230	0
265	20230703	152700	159035530	9230	9230	9230	9230	0
266	20230703	152600	159035530	9230	9230	9230	9230	0
267	20230703	152500	159035530	9230	9230	9230	9230	0
268	20230703	152400	159035530	9230	9230	9230	9230	0
269	20230703	152300	159035530	9230	9230	9230	9230	0
270	20230703	152200	159035530	9230	9230	9230	9230	0
271	20230703	152100	159035530	9230	9230	9230	9230	0
272	20230703	152000	159035530	9230	9230	9230	9230	0
273	20230703	151900	159035530	9230	9130	9230	9130	302
274	20230703	151800	156267270	9130	9130	9130	9130	198
275	20230703	151700	154459530	9100	9100	9100	9100	0
276	20230703	151600	154459530	9100	9100	9100	9100	0
277	20230703	151500	154459530	9100	9100	9100	9100	1
278	20230703	151400	154450430	9120	9130	9130	9080	156
279	20230703	151300	153028910	9130	9130	9130	9130	0
280	20230703	151200	153028910	9130	9130	9130	9130	0
281	20230703	151100	153028910	9130	9130	9130	9130	0
282	20230703	151000	153028910	9130	9130	9130	9130	0
283	20230703	150900	153028910	9130	9130	9130	9130	0
284	20230703	150800	153028910	9130	9130	9130	9130	0
285	20230703	150700	153028910	9130	9130	9130	9130	0
286	20230703	150600	153028910	9130	9130	9130	9130	2
287	20230703	150500	153010650	9070	9070	9070	9070	0
288	20230703	150400	153010650	9070	9070	9070	9070	0
289	20230703	150300	153010650	9070	9080	9080	9070	178
290	20230703	150200	151394820	9140	9140	9140	9140	0
291	20230703	150100	151394820	9140	9140	9140	9140	0
292	20230703	150000	151394820	9140	9140	9140	9140	0
293	20230703	145900	151394820	9140	9140	9140	9140	0
294	20230703	145800	151394820	9140	9140	9140	9140	0
295	20230703	145700	151394820	9140	9140	9140	9140	0
296	20230703	145600	151394820	9140	9140	9140	9140	5
297	20230703	145500	151349120	9140	9140	9140	9140	0
298	20230703	145400	151349120	9140	9140	9140	9140	0
299	20230703	145300	151349120	9140	9140	9140	9140	1
300	20230703	145200	151339980	9100	9100	9100	9100	0
301	20230703	145100	151339980	9100	9100	9100	9100	6
302	20230703	145000	151285380	9100	9100	9100	9100	500
303	20230703	144900	146735380	9090	9100	9100	9090	2679
304	20230703	144800	122358330	9100	9100	9100	9100	0
305	20230703	144700	122358330	9100	9100	9100	9100	0
306	20230703	144600	122358330	9100	9100	9100	9100	1
307	20230703	144500	122349230	9140	9140	9140	9140	0
308	20230703	144400	122349230	9140	9140	9140	9140	0
309	20230703	144300	122349230	9140	9140	9140	9140	0
310	20230703	144200	122349230	9140	9140	9140	9140	0
311	20230703	144100	122349230	9140	9140	9140	9140	0
312	20230703	144000	122349230	9140	9140	9140	9140	0
313	20230703	143900	122349230	9140	9140	9140	9140	0
314	20230703	143800	122349230	9140	9140	9140	9140	0
315	20230703	143700	122349230	9140	9140	9140	9140	0
316	20230703	143600	122349230	9140	9140	9140	9140	0
317	20230703	143500	122349230	9140	9140	9140	9140	2
318	20230703	143400	122330950	9140	9140	9140	9140	0
319	20230703	143300	122330950	9140	9140	9140	9140	1
320	20230703	143200	122321810	9100	9100	9100	9100	0
321	20230703	143100	122321810	9100	9100	9100	9100	0
322	20230703	143000	122321810	9100	9100	9100	9100	0
323	20230703	142900	122321810	9100	9110	9110	9100	23
324	20230703	142800	122112310	9100	9100	9100	9100	0
325	20230703	142700	122112310	9100	9100	9100	9100	0
326	20230703	142600	122112310	9100	9100	9100	9100	0
327	20230703	142500	122112310	9100	9100	9100	9100	0
328	20230703	142400	122112310	9100	9100	9100	9100	0
329	20230703	142300	122112310	9100	9100	9100	9100	0
330	20230703	142200	122112310	9100	9100	9100	9100	0
331	20230703	142100	122112310	9100	9100	9100	9100	0
332	20230703	142000	122112310	9100	9100	9100	9100	0
333	20230703	141900	122112310	9100	9100	9100	9100	0
334	20230703	141800	122112310	9100	9100	9100	9100	0
335	20230703	141700	122112310	9100	9100	9100	9100	0
336	20230703	141600	122112310	9100	9100	9100	9100	0
337	20230703	141500	122112310	9100	9100	9100	9100	0
338	20230703	141400	122112310	9100	9100	9100	9100	0
339	20230703	141300	122112310	9100	9100	9100	9100	0
340	20230703	141200	122112310	9100	9100	9100	9100	0
341	20230703	141100	122112310	9100	9100	9100	9100	0
342	20230703	141000	122112310	9100	9100	9100	9100	0
343	20230703	140900	122112310	9100	9100	9100	9100	0
344	20230703	140800	122112310	9100	9100	9100	9100	0
345	20230703	140700	122112310	9100	9100	9100	9100	0
346	20230703	140600	122112310	9100	9100	9100	9100	0
347	20230703	140500	122112310	9100	9100	9100	9100	0
348	20230703	140400	122112310	9100	9120	9120	9100	1000
349	20230703	140300	113000670	9120	9120	9120	9120	0
350	20230703	140200	113000670	9120	9120	9120	9120	0
351	20230703	140100	113000670	9120	9120	9120	9120	0
352	20230703	140000	113000670	9120	9120	9120	9120	2
353	20230703	135900	112982430	9140	9140	9140	9140	23
354	20230703	135800	112772210	9120	9120	9120	9120	0
355	20230703	135700	112772210	9120	9120	9120	9120	0
356	20230703	135600	112772210	9120	9120	9120	9120	0
357	20230703	135500	112772210	9120	9120	9120	9120	0
358	20230703	135400	112772210	9120	9120	9120	9120	0
359	20230703	135300	112772210	9120	9120	9120	9120	0
360	20230703	135200	112772210	9120	9120	9120	9120	0
361	20230703	135100	112772210	9120	9120	9120	9120	0
362	20230703	135000	112772210	9120	9120	9120	9120	0
363	20230703	134900	112772210	9120	9120	9120	9120	0
364	20230703	134800	112772210	9120	9120	9120	9120	0
365	20230703	134700	112772210	9120	9120	9120	9120	190
366	20230703	134600	111039410	9160	9160	9160	9160	0
367	20230703	134500	111039410	9160	9160	9160	9160	0
368	20230703	134400	111039410	9160	9130	9160	9120	699
369	20230703	134300	104659060	9150	9150	9150	9150	0
370	20230703	134200	104659060	9150	9150	9150	9150	0
371	20230703	134100	104659060	9150	9150	9150	9150	0
372	20230703	134000	104659060	9150	9150	9150	9150	96
373	20230703	133900	103780660	9130	9130	9130	9130	0
374	20230703	133800	103780660	9130	9130	9130	9130	0
375	20230703	133700	103780660	9130	9130	9130	9130	0
376	20230703	133600	103780660	9130	9130	9130	9130	0
377	20230703	133500	103780660	9130	9130	9130	9130	0
378	20230703	133400	103780660	9130	9130	9130	9130	0
379	20230703	133300	103780660	9130	9130	9130	9130	12
380	20230703	133200	103671100	9130	9130	9130	9130	0
381	20230703	133100	103671100	9130	9130	9130	9130	0
382	20230703	133000	103671100	9130	9130	9130	9130	0
383	20230703	132900	103671100	9130	9130	9130	9130	0
384	20230703	132800	103671100	9130	9130	9130	9130	0
385	20230703	132700	103671100	9130	9130	9130	9130	0
386	20230703	132600	103671100	9130	9130	9130	9130	1
387	20230703	132500	103661970	9130	9130	9130	9130	1
388	20230703	132400	103652840	9130	9130	9130	9130	0
389	20230703	132300	103652840	9130	9130	9130	9130	0
390	20230703	132200	103652840	9130	9130	9130	9130	89
391	20230703	132100	102840270	9130	9130	9130	9130	100
392	20230703	132000	101927270	9130	9130	9130	9130	50
393	20230703	131900	101470770	9130	9130	9130	9130	22
394	20230703	131800	101269910	9130	9130	9130	9130	0
395	20230703	131700	101269910	9130	9130	9130	9130	0
396	20230703	131600	101269910	9130	9130	9130	9130	0
397	20230703	131500	101269910	9130	9130	9130	9130	300
398	20230703	131400	98530910	9140	9140	9140	9140	0
399	20230703	131300	98530910	9140	9140	9140	9140	0
400	20230703	131200	98530910	9140	9140	9140	9140	0
401	20230703	131100	98530910	9140	9140	9140	9140	0
402	20230703	131000	98530910	9140	9140	9140	9140	0
403	20230703	130900	98530910	9140	9140	9140	9140	0
404	20230703	130800	98530910	9140	9140	9140	9140	0
405	20230703	130700	98530910	9140	9140	9140	9140	300
406	20230703	130600	95788910	9150	9150	9150	9150	10
407	20230703	130500	95697410	9110	9110	9110	9110	0
408	20230703	130400	95697410	9110	9110	9110	9110	0
409	20230703	130300	95697410	9110	9110	9110	9110	0
410	20230703	130200	95697410	9110	9110	9110	9110	0
411	20230703	130100	95697410	9110	9110	9110	9110	0
412	20230703	130000	95697410	9110	9110	9110	9110	0
413	20230703	125900	95697410	9110	9110	9110	9110	0
414	20230703	125800	95697410	9110	9110	9110	9110	0
415	20230703	125700	95697410	9110	9110	9110	9110	363
416	20230703	125600	92390480	9110	9110	9110	9110	1
417	20230703	125500	92381370	9110	9110	9110	9110	0
418	20230703	125400	92381370	9110	9110	9110	9110	127
419	20230703	125300	91224400	9120	9120	9120	9120	0
420	20230703	125200	91224400	9120	9120	9120	9120	19
421	20230703	125100	91051120	9120	9120	9120	9120	5
422	20230703	125000	91005520	9120	9120	9120	9120	0
423	20230703	124900	91005520	9120	9120	9120	9120	0
424	20230703	124800	91005520	9120	9150	9150	9120	186
425	20230703	124700	89309000	9210	9210	9210	9210	0
426	20230703	124600	89309000	9210	9210	9210	9210	0
427	20230703	124500	89309000	9210	9210	9210	9210	0
428	20230703	124400	89309000	9210	9210	9210	9210	0
429	20230703	124300	89309000	9210	9210	9210	9210	0
430	20230703	124200	89309000	9210	9210	9210	9210	0
431	20230703	124100	89309000	9210	9210	9210	9210	0
432	20230703	124000	89309000	9210	9210	9210	9210	0
433	20230703	123900	89309000	9210	9210	9210	9210	0
434	20230703	123800	89309000	9210	9210	9210	9210	0
435	20230703	123700	89309000	9210	9210	9210	9210	0
436	20230703	123600	89309000	9210	9210	9210	9210	0
437	20230703	123500	89309000	9210	9210	9210	9210	0
438	20230703	123400	89309000	9210	9210	9210	9210	0
439	20230703	123300	89309000	9210	9210	9210	9210	0
440	20230703	123200	89309000	9210	9210	9210	9210	1
441	20230703	123100	89299790	9130	9130	9130	9130	0
442	20230703	123000	89299790	9130	9160	9160	9130	27
443	20230703	122900	89052950	9210	9210	9210	9210	11
444	20230703	122800	88951640	9220	9220	9220	9220	11
445	20230703	122700	88850220	9240	9240	9240	9240	0
446	20230703	122600	88850220	9240	9240	9240	9240	0
447	20230703	122500	88850220	9240	9240	9240	9240	0
448	20230703	122400	88850220	9240	9240	9240	9240	0
449	20230703	122300	88850220	9240	9240	9240	9240	0
450	20230703	122200	88850220	9240	9240	9240	9240	0
451	20230703	122100	88850220	9240	9240	9240	9240	0
452	20230703	122000	88850220	9240	9170	9240	9170	200
453	20230703	121900	87011720	9160	9160	9160	9160	0
454	20230703	121800	87011720	9160	9160	9160	9160	2
455	20230703	121700	86993400	9120	9120	9120	9120	0
456	20230703	121600	86993400	9120	9120	9120	9120	0
457	20230703	121500	86993400	9120	9120	9120	9120	0
458	20230703	121400	86993400	9120	9120	9120	9120	0
459	20230703	121300	86993400	9120	9120	9120	9120	0
460	20230703	121200	86993400	9120	9120	9120	9120	0
461	20230703	121100	86993400	9120	9120	9120	9120	0
462	20230703	121000	86993400	9120	9120	9120	9120	0
463	20230703	120900	86993400	9120	9120	9120	9120	0
464	20230703	120800	86993400	9120	9120	9120	9120	0
465	20230703	120700	86993400	9120	9120	9120	9120	0
466	20230703	120600	86993400	9120	9120	9120	9120	0
467	20230703	120500	86993400	9120	9120	9120	9120	0
468	20230703	120400	86993400	9120	9120	9120	9120	0
469	20230703	120300	86993400	9120	9120	9120	9120	0
470	20230703	120200	86993400	9120	9120	9120	9120	0
471	20230703	120100	86993400	9120	9120	9120	9120	0
472	20230703	120000	86993400	9120	9170	9170	9120	3
473	20230703	115900	86965990	9120	9120	9120	9120	0
474	20230703	115800	86965990	9120	9120	9120	9120	0
475	20230703	115700	86965990	9120	9120	9120	9120	369
476	20230703	115600	83600710	9120	9120	9120	9110	1341
477	20230703	115500	71371140	9120	9130	9130	9120	20
478	20230703	115400	71188660	9120	9120	9120	9120	0
479	20230703	115300	71188660	9120	9120	9120	9120	0
480	20230703	115200	71188660	9120	9160	9160	9120	2
481	20230703	115100	71170380	9180	9180	9180	9180	0
482	20230703	115000	71170380	9180	9180	9180	9180	0
483	20230703	114900	71170380	9180	9180	9180	9180	0
484	20230703	114800	71170380	9180	9180	9180	9180	0
485	20230703	114700	71170380	9180	9180	9180	9180	0
486	20230703	114600	71170380	9180	9180	9180	9180	0
487	20230703	114500	71170380	9180	9180	9180	9180	0
488	20230703	114400	71170380	9180	9180	9180	9180	0
489	20230703	114300	71170380	9180	9180	9180	9180	0
490	20230703	114200	71170380	9180	9180	9180	9180	0
491	20230703	114100	71170380	9180	9180	9180	9180	0
492	20230703	114000	71170380	9180	9180	9180	9180	1
493	20230703	113900	71161200	9160	9160	9160	9160	0
494	20230703	113800	71161200	9160	9160	9160	9160	50
495	20230703	113700	70703200	9160	9160	9160	9160	0
496	20230703	113600	70703200	9160	9160	9160	9160	0
497	20230703	113500	70703200	9160	9160	9160	9160	0
498	20230703	113400	70703200	9160	9160	9160	9160	0
499	20230703	113300	70703200	9160	9160	9160	9160	0
500	20230703	113200	70703200	9160	9160	9160	9160	0
501	20230703	113100	70703200	9160	9160	9160	9160	40
502	20230703	113000	70336800	9160	9160	9160	9160	0
503	20230703	112900	70336800	9160	9160	9160	9160	0
504	20230703	112800	70336800	9160	9160	9160	9160	5
505	20230703	112700	70291000	9110	9110	9110	9110	0
506	20230703	112600	70291000	9110	9110	9110	9110	0
507	20230703	112500	70291000	9110	9110	9110	9110	0
508	20230703	112400	70291000	9110	9110	9110	9110	0
509	20230703	112300	70291000	9110	9110	9110	9110	0
510	20230703	112200	70291000	9110	9110	9110	9110	0
511	20230703	112100	70291000	9110	9110	9110	9110	0
512	20230703	112000	70291000	9110	9130	9130	9110	201
513	20230703	111900	68459560	9120	9120	9120	9120	0
514	20230703	111800	68459560	9120	9120	9120	9120	0
515	20230703	111700	68459560	9120	9120	9120	9120	0
516	20230703	111600	68459560	9120	9120	9120	9120	0
517	20230703	111500	68459560	9120	9120	9120	9120	0
518	20230703	111400	68459560	9120	9120	9120	9120	1
519	20230703	111300	68450440	9110	9110	9110	9110	0
520	20230703	111200	68450440	9110	9110	9110	9110	0
521	20230703	111100	68450440	9110	9110	9110	9110	0
522	20230703	111000	68450440	9110	9110	9110	9110	0
523	20230703	110900	68450440	9110	9110	9110	9110	0
524	20230703	110800	68450440	9110	9110	9110	9110	0
525	20230703	110700	68450440	9110	9110	9110	9110	0
526	20230703	110600	68450440	9110	9110	9110	9110	0
527	20230703	110500	68450440	9110	9110	9110	9110	0
528	20230703	110400	68450440	9110	9110	9110	9110	3
529	20230703	110300	68423110	9110	9110	9110	9110	0
530	20230703	110200	68423110	9110	9110	9110	9110	0
531	20230703	110100	68423110	9110	9110	9110	9110	0
532	20230703	110000	68423110	9110	9110	9110	9110	2
533	20230703	105900	68404890	9110	9110	9110	9110	0
534	20230703	105800	68404890	9110	9110	9110	9110	0
535	20230703	105700	68404890	9110	9110	9110	9110	0
536	20230703	105600	68404890	9110	9110	9110	9110	0
537	20230703	105500	68404890	9110	9110	9110	9110	0
538	20230703	105400	68404890	9110	9140	9140	9110	100
539	20230703	105300	67493070	9210	9210	9210	9210	0
540	20230703	105200	67493070	9210	9210	9210	9210	0
541	20230703	105100	67493070	9210	9210	9210	9210	0
542	20230703	105000	67493070	9210	9210	9210	9210	0
543	20230703	104900	67493070	9210	9210	9210	9210	0
544	20230703	104800	67493070	9210	9210	9210	9210	0
545	20230703	104700	67493070	9210	9210	9210	9210	10
546	20230703	104600	67400970	9220	9220	9220	9220	0
547	20230703	104500	67400970	9220	9220	9220	9220	0
548	20230703	104400	67400970	9220	9120	9220	9120	25
549	20230703	104300	67171970	9240	9230	9240	9230	20
550	20230703	104200	66987220	9240	9200	9240	9200	500
551	20230703	104100	62368840	9110	9130	9130	9110	220
552	20230703	104000	60363920	9130	9130	9130	9130	0
553	20230703	103900	60363920	9130	9130	9130	9130	20
554	20230703	103800	60181320	9200	9150	9200	9150	200
555	20230703	103700	58344570	9120	9110	9120	9110	54
556	20230703	103600	57852190	9110	9110	9110	9110	0
557	20230703	103500	57852190	9110	9110	9110	9110	0
558	20230703	103400	57852190	9110	9110	9110	9110	14
559	20230703	103300	57724650	9110	9110	9110	9110	0
560	20230703	103200	57724650	9110	9110	9110	9110	0
561	20230703	103100	57724650	9110	9110	9110	9110	0
562	20230703	103000	57724650	9110	9110	9110	9110	0
563	20230703	102900	57724650	9110	9110	9110	9110	1
564	20230703	102800	57715540	9060	9060	9060	9060	2
565	20230703	102700	57697420	9140	9140	9140	9140	1
566	20230703	102600	57688280	9060	9090	9090	9060	951
567	20230703	102500	49059810	9090	9090	9090	9090	300
568	20230703	102400	46332810	9090	9090	9090	9090	0
569	20230703	102300	46332810	9090	9090	9090	9090	0
570	20230703	102200	46332810	9090	9090	9090	9090	0
571	20230703	102100	46332810	9090	9090	9090	9090	0
572	20230703	102000	46332810	9090	9100	9100	9090	19
573	20230703	101900	46160000	9090	9090	9090	9090	0
574	20230703	101800	46160000	9090	9090	9090	9090	0
575	20230703	101700	46160000	9090	9090	9090	9090	0
576	20230703	101600	46160000	9090	9090	9090	9090	200
577	20230703	101500	44342000	9090	9090	9090	9090	200
578	20230703	101400	42524000	9080	9080	9080	9080	0
579	20230703	101300	42524000	9080	9120	9120	9080	600
580	20230703	101200	37065220	9140	9140	9140	9140	0
581	20230703	101100	37065220	9140	9140	9140	9140	0
582	20230703	101000	37065220	9140	9140	9140	9140	0
583	20230703	100900	37065220	9140	9140	9140	9140	0
584	20230703	100800	37065220	9140	9140	9140	9140	0
585	20230703	100700	37065220	9140	9140	9140	9140	0
586	20230703	100600	37065220	9140	9140	9140	9140	0
587	20230703	100500	37065220	9140	9150	9150	9140	399
588	20230703	100400	33415230	9160	9160	9160	9160	0
589	20230703	100300	33415230	9160	9160	9160	9160	0
590	20230703	100200	33415230	9160	9160	9160	9160	0
591	20230703	100100	33415230	9160	9160	9160	9160	0
592	20230703	100000	33415230	9160	9170	9170	9160	65
593	20230703	095900	32819690	9230	9230	9230	9230	0
594	20230703	095800	32819690	9230	9230	9230	9230	400
595	20230703	095700	29127690	9230	9230	9230	9230	0
596	20230703	095600	29127690	9230	9230	9230	9230	0
597	20230703	095500	29127690	9230	9230	9230	9230	1
598	20230703	095400	29118460	9160	9170	9170	9160	30
599	20230703	095300	28843560	9170	9170	9170	9170	0
600	20230703	095200	28843560	9170	9170	9170	9170	0
601	20230703	095100	28843560	9170	9170	9170	9170	0
602	20230703	095000	28843560	9170	9170	9170	9170	0
603	20230703	094900	28843560	9170	9170	9170	9170	5
604	20230703	094800	28797710	9240	9240	9240	9240	0
605	20230703	094700	28797710	9240	9230	9240	9230	300
606	20230703	094600	26026190	9240	9220	9240	9220	200
607	20230703	094500	24179370	9160	9160	9160	9160	0
608	20230703	094400	24179370	9160	9160	9160	9160	0
609	20230703	094300	24179370	9160	9160	9160	9160	0
610	20230703	094200	24179370	9160	9160	9160	9160	0
611	20230703	094100	24179370	9160	9160	9160	9160	0
612	20230703	094000	24179370	9160	9160	9160	9160	0
613	20230703	093900	24179370	9160	9160	9160	9160	18
614	20230703	093800	24014490	9160	9160	9160	9160	0
615	20230703	093700	24014490	9160	9160	9160	9160	0
616	20230703	093600	24014490	9160	9160	9160	9160	1
617	20230703	093500	24005330	9190	9190	9190	9190	0
618	20230703	093400	24005330	9190	9190	9190	9190	0
619	20230703	093300	24005330	9190	9200	9200	9190	11
620	20230703	093200	23904230	9220	9230	9230	9220	130
621	20230703	093100	22704350	9230	9230	9230	9230	0
622	20230703	093000	22704350	9230	9200	9240	9200	120
623	20230703	092900	21597580	9190	9190	9190	9190	0
624	20230703	092800	21597580	9190	9200	9200	9190	20
625	20230703	092700	21413680	9200	9200	9200	9200	3
626	20230703	092600	21386080	9200	9150	9200	9150	278
627	20230703	092500	18830610	9150	9150	9150	9150	1
628	20230703	092400	18821460	9100	9100	9100	9100	0
629	20230703	092300	18821460	9100	9100	9100	9100	200
630	20230703	092200	17001460	9100	9100	9100	9100	200
631	20230703	092100	15181460	9110	9170	9170	9110	164
632	20230703	092000	13686630	9110	9110	9110	9110	0
633	20230703	091900	13686630	9110	9120	9120	9110	94
634	20230703	091800	12829780	9110	9150	9150	9110	100
635	20230703	091700	11917780	9150	9170	9170	9150	120
636	20230703	091600	10818210	9200	9200	9200	9200	0
637	20230703	091500	10818210	9200	9200	9200	9190	220
638	20230703	091400	8796390	9200	9200	9200	9200	1
639	20230703	091300	8787190	9190	9210	9210	9190	179
640	20230703	091200	7141130	9210	9210	9210	9210	0
641	20230703	091100	7141130	9210	9210	9210	9210	1
642	20230703	091000	7131920	9210	9210	9210	9210	44
643	20230703	090900	6726680	9240	9260	9260	9240	101
644	20230703	090800	5792230	9260	9260	9260	9260	3
645	20230703	090700	5764450	9250	9250	9250	9250	0
646	20230703	090600	5764450	9250	9250	9250	9250	8
647	20230703	090500	5690450	9250	9250	9250	9250	42
648	20230703	090400	5301950	9250	9260	9260	9250	217
649	20230703	090300	3293590	9260	9260	9260	9260	0
650	20230703	090200	3293590	9260	9260	9260	9260	0
651	20230703	090100	3293590	9260	9260	9260	9260	59
652	20230703	090000	2747250	9250	9250	9250	9250	297