KissMeData/053160/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	192200	144390440	9560	9560	9560	9560	329
3	20230704	192100	144390440	9560	9560	9560	9560	0
4	20230704	192000	144390440	9560	9560	9560	9560	0
5	20230704	191900	144390440	9560	9560	9560	9560	0
6	20230704	191800	144390440	9560	9560	9560	9560	0
7	20230704	191700	144390440	9560	9560	9560	9560	0
8	20230704	191600	144390440	9560	9560	9560	9560	0
9	20230704	191500	144390440	9560	9560	9560	9560	0
10	20230704	191400	144390440	9560	9560	9560	9560	0
11	20230704	191300	144390440	9560	9560	9560	9560	0
12	20230704	191200	144390440	9560	9560	9560	9560	0
13	20230704	191100	144390440	9560	9560	9560	9560	0
14	20230704	191000	144390440	9560	9560	9560	9560	0
15	20230704	190900	144390440	9560	9560	9560	9560	0
16	20230704	190800	144390440	9560	9560	9560	9560	0
17	20230704	190700	144390440	9560	9560	9560	9560	0
18	20230704	190600	144390440	9560	9560	9560	9560	0
19	20230704	190500	144390440	9560	9560	9560	9560	0
20	20230704	190400	144390440	9560	9560	9560	9560	0
21	20230704	190300	144390440	9560	9560	9560	9560	0
22	20230704	190200	144390440	9560	9560	9560	9560	0
23	20230704	190100	144390440	9560	9560	9560	9560	0
24	20230704	190000	144390440	9560	9560	9560	9560	0
25	20230704	185900	144390440	9560	9560	9560	9560	0
26	20230704	185800	144390440	9560	9560	9560	9560	0
27	20230704	185700	144390440	9560	9560	9560	9560	0
28	20230704	185600	144390440	9560	9560	9560	9560	0
29	20230704	185500	144390440	9560	9560	9560	9560	0
30	20230704	185400	144390440	9560	9560	9560	9560	0
31	20230704	185300	144390440	9560	9560	9560	9560	0
32	20230704	185200	144390440	9560	9560	9560	9560	329
33	20230704	185100	144390440	9560	9560	9560	9560	0
34	20230704	185000	144390440	9560	9560	9560	9560	0
35	20230704	184900	144390440	9560	9560	9560	9560	0
36	20230704	184800	144390440	9560	9560	9560	9560	0
37	20230704	184700	144390440	9560	9560	9560	9560	0
38	20230704	184600	144390440	9560	9560	9560	9560	0
39	20230704	184500	144390440	9560	9560	9560	9560	0
40	20230704	184400	144390440	9560	9560	9560	9560	0
41	20230704	184300	144390440	9560	9560	9560	9560	0
42	20230704	184200	144390440	9560	9560	9560	9560	0
43	20230704	184100	144390440	9560	9560	9560	9560	0
44	20230704	184000	144390440	9560	9560	9560	9560	0
45	20230704	183900	144390440	9560	9560	9560	9560	0
46	20230704	183800	144390440	9560	9560	9560	9560	0
47	20230704	183700	144390440	9560	9560	9560	9560	0
48	20230704	183600	144390440	9560	9560	9560	9560	0
49	20230704	183500	144390440	9560	9560	9560	9560	0
50	20230704	183400	144390440	9560	9560	9560	9560	0
51	20230704	183300	144390440	9560	9560	9560	9560	0
52	20230704	183200	144390440	9560	9560	9560	9560	0
53	20230704	183100	144390440	9560	9560	9560	9560	0
54	20230704	183000	144390440	9560	9560	9560	9560	0
55	20230704	182900	144390440	9560	9560	9560	9560	0
56	20230704	182800	144390440	9560	9560	9560	9560	0
57	20230704	182700	144390440	9560	9560	9560	9560	0
58	20230704	182600	144390440	9560	9560	9560	9560	0
59	20230704	182500	144390440	9560	9560	9560	9560	0
60	20230704	182400	144390440	9560	9560	9560	9560	0
61	20230704	182300	144390440	9560	9560	9560	9560	0
62	20230704	182200	144390440	9560	9560	9560	9560	329
63	20230704	182100	144390440	9560	9560	9560	9560	0
64	20230704	182000	144390440	9560	9560	9560	9560	0
65	20230704	181900	144390440	9560	9560	9560	9560	0
66	20230704	181800	144390440	9560	9560	9560	9560	0
67	20230704	181700	144390440	9560	9560	9560	9560	0
68	20230704	181600	144390440	9560	9560	9560	9560	0
69	20230704	181500	144390440	9560	9560	9560	9560	0
70	20230704	181400	144390440	9560	9560	9560	9560	0
71	20230704	181300	144390440	9560	9560	9560	9560	0
72	20230704	181200	144390440	9560	9560	9560	9560	0
73	20230704	181100	144390440	9560	9560	9560	9560	0
74	20230704	181000	144390440	9560	9560	9560	9560	0
75	20230704	180900	144390440	9560	9560	9560	9560	0
76	20230704	180800	144390440	9560	9560	9560	9560	0
77	20230704	180700	144390440	9560	9560	9560	9560	0
78	20230704	180600	144390440	9560	9560	9560	9560	0
79	20230704	180500	144390440	9560	9560	9560	9560	0
80	20230704	180400	144390440	9560	9560	9560	9560	0
81	20230704	180300	144390440	9560	9560	9560	9560	0
82	20230704	180200	144390440	9560	9560	9560	9560	0
83	20230704	180100	144390440	9560	9560	9560	9560	0
84	20230704	180000	144390440	9560	9560	9560	9560	0
85	20230704	175900	144390440	9560	9560	9560	9560	0
86	20230704	175800	144390440	9560	9560	9560	9560	0
87	20230704	175700	144390440	9560	9560	9560	9560	0
88	20230704	175600	144390440	9560	9560	9560	9560	0
89	20230704	175500	144390440	9560	9560	9560	9560	0
90	20230704	175400	144390440	9560	9560	9560	9560	0
91	20230704	175300	144390440	9560	9560	9560	9560	0
92	20230704	175200	144390440	9560	9560	9560	9560	329
93	20230704	175100	144390440	9560	9560	9560	9560	0
94	20230704	175000	144390440	9560	9560	9560	9560	0
95	20230704	174900	144390440	9560	9560	9560	9560	0
96	20230704	174800	144390440	9560	9560	9560	9560	0
97	20230704	174700	144390440	9560	9560	9560	9560	0
98	20230704	174600	144390440	9560	9560	9560	9560	0
99	20230704	174500	144390440	9560	9560	9560	9560	0
100	20230704	174400	144390440	9560	9560	9560	9560	0
101	20230704	174300	144390440	9560	9560	9560	9560	0
102	20230704	174200	144390440	9560	9560	9560	9560	0
103	20230704	174100	144390440	9560	9560	9560	9560	0
104	20230704	174000	144390440	9560	9560	9560	9560	0
105	20230704	173900	144390440	9560	9560	9560	9560	0
106	20230704	173800	144390440	9560	9560	9560	9560	0
107	20230704	173700	144390440	9560	9560	9560	9560	0
108	20230704	173600	144390440	9560	9560	9560	9560	0
109	20230704	173500	144390440	9560	9560	9560	9560	0
110	20230704	173400	144390440	9560	9560	9560	9560	0
111	20230704	173300	144390440	9560	9560	9560	9560	0
112	20230704	173200	144390440	9560	9560	9560	9560	0
113	20230704	173100	144390440	9560	9560	9560	9560	0
114	20230704	173000	144390440	9560	9560	9560	9560	0
115	20230704	172900	144390440	9560	9560	9560	9560	0
116	20230704	172800	144390440	9560	9560	9560	9560	0
117	20230704	172700	144390440	9560	9560	9560	9560	0
118	20230704	172600	144390440	9560	9560	9560	9560	0
119	20230704	172500	144390440	9560	9560	9560	9560	0
120	20230704	172400	144390440	9560	9560	9560	9560	0
121	20230704	172300	144390440	9560	9560	9560	9560	0
122	20230704	172200	144390440	9560	9560	9560	9560	329
123	20230704	172100	144390440	9560	9560	9560	9560	0
124	20230704	172000	144390440	9560	9560	9560	9560	0
125	20230704	171900	144390440	9560	9560	9560	9560	0
126	20230704	171800	144390440	9560	9560	9560	9560	0
127	20230704	171700	144390440	9560	9560	9560	9560	0
128	20230704	171600	144390440	9560	9560	9560	9560	0
129	20230704	171500	144390440	9560	9560	9560	9560	0
130	20230704	171400	144390440	9560	9560	9560	9560	0
131	20230704	171300	144390440	9560	9560	9560	9560	0
132	20230704	171200	144390440	9560	9560	9560	9560	0
133	20230704	171100	144390440	9560	9560	9560	9560	0
134	20230704	171000	144390440	9560	9560	9560	9560	0
135	20230704	170900	144390440	9560	9560	9560	9560	0
136	20230704	170800	144390440	9560	9560	9560	9560	0
137	20230704	170700	144390440	9560	9560	9560	9560	0
138	20230704	170600	144390440	9560	9560	9560	9560	0
139	20230704	170500	144390440	9560	9560	9560	9560	0
140	20230704	170400	144390440	9560	9560	9560	9560	0
141	20230704	170300	144390440	9560	9560	9560	9560	0
142	20230704	170200	144390440	9560	9560	9560	9560	0
143	20230704	170100	144390440	9560	9560	9560	9560	0
144	20230704	170000	144390440	9560	9560	9560	9560	0
145	20230704	165900	144390440	9560	9560	9560	9560	0
146	20230704	165800	144390440	9560	9560	9560	9560	0
147	20230704	165700	144390440	9560	9560	9560	9560	0
148	20230704	165600	144390440	9560	9560	9560	9560	0
149	20230704	165500	144390440	9560	9560	9560	9560	0
150	20230704	165400	144390440	9560	9560	9560	9560	0
151	20230704	165300	144390440	9560	9560	9560	9560	0
152	20230704	165200	144390440	9560	9560	9560	9560	329
153	20230704	165100	144390440	9560	9560	9560	9560	0
154	20230704	165000	144390440	9560	9560	9560	9560	0
155	20230704	164900	144390440	9560	9560	9560	9560	0
156	20230704	164800	144390440	9560	9560	9560	9560	0
157	20230704	164700	144390440	9560	9560	9560	9560	0
158	20230704	164600	144390440	9560	9560	9560	9560	0
159	20230704	164500	144390440	9560	9560	9560	9560	0
160	20230704	164400	144390440	9560	9560	9560	9560	0
161	20230704	164300	144390440	9560	9560	9560	9560	0
162	20230704	164200	144390440	9560	9560	9560	9560	0
163	20230704	164100	144390440	9560	9560	9560	9560	0
164	20230704	164000	144390440	9560	9560	9560	9560	0
165	20230704	163900	144390440	9560	9560	9560	9560	0
166	20230704	163800	144390440	9560	9560	9560	9560	0
167	20230704	163700	144390440	9560	9560	9560	9560	0
168	20230704	163600	144390440	9560	9560	9560	9560	0
169	20230704	163500	144390440	9560	9560	9560	9560	0
170	20230704	163400	144390440	9560	9560	9560	9560	0
171	20230704	163300	144390440	9560	9560	9560	9560	0
172	20230704	163200	144390440	9560	9560	9560	9560	0
173	20230704	163100	144390440	9560	9560	9560	9560	0
174	20230704	163000	144390440	9560	9560	9560	9560	0
175	20230704	162900	144390440	9560	9560	9560	9560	0
176	20230704	162800	144390440	9560	9560	9560	9560	0
177	20230704	162700	144390440	9560	9560	9560	9560	0
178	20230704	162600	144390440	9560	9560	9560	9560	0
179	20230704	162500	144390440	9560	9560	9560	9560	0
180	20230704	162400	144390440	9560	9560	9560	9560	0
181	20230704	162300	144390440	9560	9560	9560	9560	0
182	20230704	162200	144390440	9560	9560	9560	9560	329
183	20230704	162100	144390440	9560	9560	9560	9560	0
184	20230704	162000	144390440	9560	9560	9560	9560	0
185	20230704	161900	144390440	9560	9560	9560	9560	0
186	20230704	161800	144390440	9560	9560	9560	9560	0
187	20230704	161700	144390440	9560	9560	9560	9560	0
188	20230704	161600	144390440	9560	9560	9560	9560	0
189	20230704	161500	144390440	9560	9560	9560	9560	0
190	20230704	161400	144390440	9560	9560	9560	9560	0
191	20230704	161300	144390440	9560	9560	9560	9560	0
192	20230704	161200	144390440	9560	9560	9560	9560	0
193	20230704	161100	144390440	9560	9560	9560	9560	0
194	20230704	161000	144390440	9560	9560	9560	9560	0
195	20230704	160900	144390440	9560	9560	9560	9560	0
196	20230704	160800	144390440	9560	9560	9560	9560	0
197	20230704	160700	144390440	9560	9560	9560	9560	0
198	20230704	160600	144390440	9560	9560	9560	9560	0
199	20230704	160500	144390440	9560	9560	9560	9560	0
200	20230704	160400	144390440	9560	9560	9560	9560	0
201	20230704	160300	144390440	9560	9560	9560	9560	0
202	20230704	160200	144390440	9560	9560	9560	9560	0
203	20230704	160100	144390440	9560	9560	9560	9560	0
204	20230704	160000	144390440	9560	9560	9560	9560	0
205	20230704	155900	144390440	9560	9560	9560	9560	0
206	20230704	155800	144390440	9560	9560	9560	9560	0
207	20230704	155700	144390440	9560	9560	9560	9560	0
208	20230704	155600	144390440	9560	9560	9560	9560	0
209	20230704	155500	144390440	9560	9560	9560	9560	0
210	20230704	155400	144390440	9560	9560	9560	9560	0
211	20230704	155300	144390440	9560	9560	9560	9560	0
212	20230704	155200	144390440	9560	9560	9560	9560	329
213	20230704	155100	144390440	9560	9560	9560	9560	0
214	20230704	155000	144390440	9560	9560	9560	9560	0
215	20230704	154900	144390440	9560	9560	9560	9560	0
216	20230704	154800	144390440	9560	9560	9560	9560	0
217	20230704	154700	144390440	9560	9560	9560	9560	0
218	20230704	154600	144390440	9560	9560	9560	9560	0
219	20230704	154500	144390440	9560	9560	9560	9560	0
220	20230704	154400	144390440	9560	9560	9560	9560	0
221	20230704	154300	144390440	9560	9560	9560	9560	0
222	20230704	154200	144390440	9560	9560	9560	9560	0
223	20230704	154100	144390440	9560	9560	9560	9560	0
224	20230704	154000	144390440	9560	9560	9560	9560	0
225	20230704	153900	144390440	9560	9560	9560	9560	0
226	20230704	153800	144390440	9560	9560	9560	9560	0
227	20230704	153700	144390440	9560	9560	9560	9560	0
228	20230704	153600	144390440	9560	9560	9560	9560	0
229	20230704	153500	144390440	9560	9560	9560	9560	0
230	20230704	153400	144390440	9560	9560	9560	9560	0
231	20230704	153300	144390440	9560	9560	9560	9560	0
232	20230704	153200	144390440	9560	9560	9560	9560	0
233	20230704	153100	144390440	9560	9560	9560	9560	0
234	20230704	153000	144390440	9560	9560	9560	9560	329
235	20230704	152900	141245200	9600	9600	9600	9600	0
236	20230704	152800	141245200	9600	9600	9600	9600	0
237	20230704	152700	141245200	9600	9600	9600	9600	0
238	20230704	152600	141245200	9600	9600	9600	9600	0
239	20230704	152500	141245200	9600	9600	9600	9600	0
240	20230704	152400	141245200	9600	9600	9600	9600	0
241	20230704	152300	141245200	9600	9600	9600	9600	0
242	20230704	152200	141245200	9600	9600	9600	9600	0
243	20230704	152100	141245200	9600	9600	9600	9600	0
244	20230704	152000	141245200	9600	9600	9600	9600	0
245	20230704	151900	141245200	9600	9560	9600	9560	296
246	20230704	151800	138414930	9560	9560	9560	9560	0
247	20230704	151700	138414930	9560	9560	9560	9560	0
248	20230704	151600	138414930	9560	9560	9560	9560	0
249	20230704	151500	138414930	9560	9560	9560	9560	10
250	20230704	151400	138319330	9560	9560	9560	9560	0
251	20230704	151300	138319330	9560	9560	9560	9560	49
252	20230704	151200	137850890	9560	9560	9560	9560	0
253	20230704	151100	137850890	9560	9560	9560	9560	1
254	20230704	151000	137841330	9540	9540	9540	9540	0
255	20230704	150900	137841330	9540	9540	9540	9540	0
256	20230704	150800	137841330	9540	9540	9540	9540	0
257	20230704	150700	137841330	9540	9540	9540	9540	0
258	20230704	150600	137841330	9540	9540	9540	9540	0
259	20230704	150500	137841330	9540	9540	9540	9540	0
260	20230704	150400	137841330	9540	9540	9540	9540	0
261	20230704	150300	137841330	9540	9550	9560	9540	1293
262	20230704	150200	125493180	9550	9550	9550	9550	0
263	20230704	150100	125493180	9550	9550	9550	9550	0
264	20230704	150000	125493180	9550	9550	9550	9550	36
265	20230704	145900	125149380	9560	9560	9560	9560	0
266	20230704	145800	125149380	9560	9560	9560	9560	0
267	20230704	145700	125149380	9560	9560	9560	9560	0
268	20230704	145600	125149380	9560	9560	9560	9560	0
269	20230704	145500	125149380	9560	9540	9560	9540	3
270	20230704	145400	125120720	9560	9560	9560	9560	0
271	20230704	145300	125120720	9560	9560	9560	9560	20
272	20230704	145200	124929520	9570	9570	9570	9570	0
273	20230704	145100	124929520	9570	9570	9570	9570	0
274	20230704	145000	124929520	9570	9570	9570	9570	0
275	20230704	144900	124929520	9570	9570	9570	9570	0
276	20230704	144800	124929520	9570	9570	9570	9570	0
277	20230704	144700	124929520	9570	9570	9570	9570	0
278	20230704	144600	124929520	9570	9570	9570	9570	0
279	20230704	144500	124929520	9570	9570	9570	9570	0
280	20230704	144400	124929520	9570	9570	9570	9570	0
281	20230704	144300	124929520	9570	9570	9570	9570	0
282	20230704	144200	124929520	9570	9570	9570	9570	0
283	20230704	144100	124929520	9570	9570	9570	9570	0
284	20230704	144000	124929520	9570	9570	9570	9570	1
285	20230704	143900	124919950	9520	9570	9570	9520	134
286	20230704	143800	123642680	9570	9570	9570	9570	0
287	20230704	143700	123642680	9570	9570	9570	9570	1
288	20230704	143600	123633110	9530	9530	9530	9530	100
289	20230704	143500	122680110	9570	9570	9570	9570	11
290	20230704	143400	122574840	9540	9560	9570	9540	86
291	20230704	143300	121754350	9570	9570	9570	9570	0
292	20230704	143200	121754350	9570	9570	9570	9570	0
293	20230704	143100	121754350	9570	9570	9570	9570	1
294	20230704	143000	121744780	9550	9550	9550	9550	0
295	20230704	142900	121744780	9550	9550	9550	9550	0
296	20230704	142800	121744780	9550	9550	9550	9550	0
297	20230704	142700	121744780	9550	9550	9550	9550	0
298	20230704	142600	121744780	9550	9550	9550	9550	0
299	20230704	142500	121744780	9550	9550	9550	9550	33
300	20230704	142400	121429630	9580	9580	9580	9580	0
301	20230704	142300	121429630	9580	9580	9580	9580	0
302	20230704	142200	121429630	9580	9580	9580	9580	0
303	20230704	142100	121429630	9580	9580	9580	9580	0
304	20230704	142000	121429630	9580	9580	9580	9580	10
305	20230704	141900	121333830	9580	9580	9580	9580	0
306	20230704	141800	121333830	9580	9580	9580	9580	0
307	20230704	141700	121333830	9580	9580	9580	9580	0
308	20230704	141600	121333830	9580	9580	9580	9580	0
309	20230704	141500	121333830	9580	9580	9580	9580	0
310	20230704	141400	121333830	9580	9580	9580	9580	2
311	20230704	141300	121314670	9550	9550	9550	9550	0
312	20230704	141200	121314670	9550	9550	9550	9550	350
313	20230704	141100	117972170	9550	9550	9550	9550	0
314	20230704	141000	117972170	9550	9550	9550	9550	47
315	20230704	140900	117523320	9600	9600	9600	9600	0
316	20230704	140800	117523320	9600	9600	9600	9600	0
317	20230704	140700	117523320	9600	9600	9600	9600	0
318	20230704	140600	117523320	9600	9600	9600	9600	0
319	20230704	140500	117523320	9600	9600	9600	9600	1
320	20230704	140400	117513720	9550	9550	9550	9550	91
321	20230704	140300	116644670	9600	9600	9600	9600	31
322	20230704	140200	116347070	9600	9600	9600	9600	0
323	20230704	140100	116347070	9600	9600	9600	9600	0
324	20230704	140000	116347070	9600	9600	9600	9600	0
325	20230704	135900	116347070	9600	9600	9600	9600	0
326	20230704	135800	116347070	9600	9600	9600	9600	0
327	20230704	135700	116347070	9600	9600	9600	9600	1
328	20230704	135600	116337470	9550	9550	9550	9550	70
329	20230704	135500	115668970	9550	9550	9550	9550	0
330	20230704	135400	115668970	9550	9550	9550	9550	0
331	20230704	135300	115668970	9550	9550	9550	9550	0
332	20230704	135200	115668970	9550	9550	9550	9550	0
333	20230704	135100	115668970	9550	9550	9550	9550	0
334	20230704	135000	115668970	9550	9550	9550	9550	0
335	20230704	134900	115668970	9550	9550	9550	9550	0
336	20230704	134800	115668970	9550	9550	9550	9550	0
337	20230704	134700	115668970	9550	9550	9550	9550	0
338	20230704	134600	115668970	9550	9550	9550	9550	1
339	20230704	134500	115659420	9550	9550	9550	9550	10
340	20230704	134400	115563920	9550	9550	9550	9550	1
341	20230704	134300	115554370	9550	9550	9550	9550	0
342	20230704	134200	115554370	9550	9550	9550	9550	0
343	20230704	134100	115554370	9550	9550	9550	9550	0
344	20230704	134000	115554370	9550	9550	9550	9550	0
345	20230704	133900	115554370	9550	9550	9550	9550	0
346	20230704	133800	115554370	9550	9550	9550	9550	0
347	20230704	133700	115554370	9550	9550	9550	9550	0
348	20230704	133600	115554370	9550	9550	9550	9550	0
349	20230704	133500	115554370	9550	9550	9550	9550	0
350	20230704	133400	115554370	9550	9550	9550	9550	0
351	20230704	133300	115554370	9550	9550	9550	9550	0
352	20230704	133200	115554370	9550	9550	9550	9550	0
353	20230704	133100	115554370	9550	9550	9550	9550	0
354	20230704	133000	115554370	9550	9550	9550	9550	0
355	20230704	132900	115554370	9550	9550	9550	9550	0
356	20230704	132800	115554370	9550	9550	9550	9550	0
357	20230704	132700	115554370	9550	9600	9600	9550	123
358	20230704	132600	114379270	9610	9610	9610	9610	0
359	20230704	132500	114379270	9610	9610	9610	9610	0
360	20230704	132400	114379270	9610	9610	9610	9610	0
361	20230704	132300	114379270	9610	9610	9610	9610	0
362	20230704	132200	114379270	9610	9610	9610	9610	0
363	20230704	132100	114379270	9610	9610	9610	9610	0
364	20230704	132000	114379270	9610	9610	9610	9610	0
365	20230704	131900	114379270	9610	9610	9610	9610	0
366	20230704	131800	114379270	9610	9610	9610	9610	0
367	20230704	131700	114379270	9610	9610	9610	9610	0
368	20230704	131600	114379270	9610	9610	9610	9610	0
369	20230704	131500	114379270	9610	9610	9610	9610	0
370	20230704	131400	114379270	9610	9610	9610	9610	0
371	20230704	131300	114379270	9610	9610	9610	9610	0
372	20230704	131200	114379270	9610	9610	9610	9610	1
373	20230704	131100	114369660	9550	9550	9550	9550	0
374	20230704	131000	114369660	9550	9550	9550	9550	0
375	20230704	130900	114369660	9550	9570	9570	9550	25
376	20230704	130800	114130800	9560	9560	9560	9560	0
377	20230704	130700	114130800	9560	9560	9560	9560	0
378	20230704	130600	114130800	9560	9560	9560	9560	0
379	20230704	130500	114130800	9560	9560	9560	9560	0
380	20230704	130400	114130800	9560	9560	9560	9560	19
381	20230704	130300	113949160	9560	9560	9560	9560	0
382	20230704	130200	113949160	9560	9560	9560	9560	0
383	20230704	130100	113949160	9560	9560	9560	9560	1
384	20230704	130000	113939600	9580	9580	9580	9580	0
385	20230704	125900	113939600	9580	9580	9580	9580	0
386	20230704	125800	113939600	9580	9580	9580	9580	0
387	20230704	125700	113939600	9580	9580	9580	9580	1
388	20230704	125600	113930020	9540	9540	9540	9540	0
389	20230704	125500	113930020	9540	9560	9560	9540	310
390	20230704	125400	110968860	9610	9610	9610	9610	0
391	20230704	125300	110968860	9610	9610	9610	9610	0
392	20230704	125200	110968860	9610	9610	9610	9610	0
393	20230704	125100	110968860	9610	9610	9610	9610	0
394	20230704	125000	110968860	9610	9610	9610	9610	0
395	20230704	124900	110968860	9610	9610	9610	9610	2
396	20230704	124800	110949640	9620	9620	9620	9620	0
397	20230704	124700	110949640	9620	9620	9620	9620	0
398	20230704	124600	110949640	9620	9620	9620	9620	0
399	20230704	124500	110949640	9620	9620	9620	9620	0
400	20230704	124400	110949640	9620	9620	9620	9620	0
401	20230704	124300	110949640	9620	9620	9620	9620	0
402	20230704	124200	110949640	9620	9620	9620	9620	0
403	20230704	124100	110949640	9620	9620	9620	9620	0
404	20230704	124000	110949640	9620	9620	9620	9620	0
405	20230704	123900	110949640	9620	9620	9620	9620	0
406	20230704	123800	110949640	9620	9620	9620	9620	0
407	20230704	123700	110949640	9620	9620	9620	9620	100
408	20230704	123600	109987640	9620	9620	9620	9620	0
409	20230704	123500	109987640	9620	9620	9620	9620	0
410	20230704	123400	109987640	9620	9620	9620	9620	2
411	20230704	123300	109968400	9620	9620	9620	9620	0
412	20230704	123200	109968400	9620	9620	9620	9620	0
413	20230704	123100	109968400	9620	9620	9620	9620	0
414	20230704	123000	109968400	9620	9620	9620	9620	0
415	20230704	122900	109968400	9620	9620	9620	9620	0
416	20230704	122800	109968400	9620	9620	9620	9620	0
417	20230704	122700	109968400	9620	9620	9620	9620	0
418	20230704	122600	109968400	9620	9620	9620	9620	0
419	20230704	122500	109968400	9620	9620	9620	9620	0
420	20230704	122400	109968400	9620	9620	9620	9620	0
421	20230704	122300	109968400	9620	9620	9620	9620	0
422	20230704	122200	109968400	9620	9620	9620	9620	0
423	20230704	122100	109968400	9620	9620	9620	9620	0
424	20230704	122000	109968400	9620	9620	9620	9620	0
425	20230704	121900	109968400	9620	9620	9620	9620	0
426	20230704	121800	109968400	9620	9620	9620	9620	0
427	20230704	121700	109968400	9620	9620	9620	9620	0
428	20230704	121600	109968400	9620	9620	9620	9620	1
429	20230704	121500	109958780	9620	9620	9620	9620	0
430	20230704	121400	109958780	9620	9620	9620	9620	0
431	20230704	121300	109958780	9620	9620	9620	9620	0
432	20230704	121200	109958780	9620	9620	9620	9620	0
433	20230704	121100	109958780	9620	9620	9620	9620	0
434	20230704	121000	109958780	9620	9620	9620	9620	0
435	20230704	120900	109958780	9620	9620	9620	9620	0
436	20230704	120800	109958780	9620	9620	9620	9620	0
437	20230704	120700	109958780	9620	9620	9620	9620	0
438	20230704	120600	109958780	9620	9620	9620	9620	0
439	20230704	120500	109958780	9620	9620	9620	9620	8
440	20230704	120400	109881820	9620	9620	9620	9620	0
441	20230704	120300	109881820	9620	9610	9620	9610	2
442	20230704	120200	109862590	9570	9570	9570	9570	0
443	20230704	120100	109862590	9570	9570	9570	9570	0
444	20230704	120000	109862590	9570	9570	9570	9570	0
445	20230704	115900	109862590	9570	9570	9570	9570	0
446	20230704	115800	109862590	9570	9570	9570	9570	29
447	20230704	115700	109585060	9570	9570	9570	9570	0
448	20230704	115600	109585060	9570	9570	9570	9570	0
449	20230704	115500	109585060	9570	9570	9570	9570	1
450	20230704	115400	109575490	9630	9630	9630	9630	0
451	20230704	115300	109575490	9630	9630	9630	9630	0
452	20230704	115200	109575490	9630	9630	9630	9630	0
453	20230704	115100	109575490	9630	9630	9630	9630	0
454	20230704	115000	109575490	9630	9630	9630	9630	0
455	20230704	114900	109575490	9630	9630	9630	9630	0
456	20230704	114800	109575490	9630	9630	9630	9630	0
457	20230704	114700	109575490	9630	9630	9630	9630	0
458	20230704	114600	109575490	9630	9630	9630	9630	0
459	20230704	114500	109575490	9630	9630	9630	9630	0
460	20230704	114400	109575490	9630	9630	9630	9630	0
461	20230704	114300	109575490	9630	9630	9630	9630	10
462	20230704	114200	109479190	9630	9630	9630	9630	0
463	20230704	114100	109479190	9630	9630	9630	9630	6
464	20230704	114000	109421410	9630	9630	9630	9630	0
465	20230704	113900	109421410	9630	9630	9630	9630	0
466	20230704	113800	109421410	9630	9630	9630	9630	0
467	20230704	113700	109421410	9630	9630	9630	9630	0
468	20230704	113600	109421410	9630	9630	9630	9630	0
469	20230704	113500	109421410	9630	9630	9630	9630	0
470	20230704	113400	109421410	9630	9580	9630	9580	2
471	20230704	113300	109402200	9580	9580	9580	9580	19
472	20230704	113200	109220180	9630	9630	9630	9630	0
473	20230704	113100	109220180	9630	9590	9630	9590	201
474	20230704	113000	107292550	9590	9590	9590	9590	0
475	20230704	112900	107292550	9590	9590	9590	9590	2
476	20230704	112800	107273370	9630	9630	9630	9630	0
477	20230704	112700	107273370	9630	9630	9630	9630	0
478	20230704	112600	107273370	9630	9630	9630	9630	1
479	20230704	112500	107263740	9630	9630	9630	9630	0
480	20230704	112400	107263740	9630	9630	9630	9630	0
481	20230704	112300	107263740	9630	9630	9630	9630	0
482	20230704	112200	107263740	9630	9630	9630	9630	0
483	20230704	112100	107263740	9630	9580	9630	9580	10
484	20230704	112000	107167890	9630	9630	9630	9630	0
485	20230704	111900	107167890	9630	9620	9630	9620	3
486	20230704	111800	107139020	9580	9580	9580	9580	1
487	20230704	111700	107129440	9640	9600	9640	9550	473
488	20230704	111600	102607520	9670	9670	9680	9550	716
489	20230704	111500	95763310	9600	9600	9600	9600	0
490	20230704	111400	95763310	9600	9690	9690	9600	111
491	20230704	111300	94695700	9690	9690	9690	9690	1
492	20230704	111200	94686010	9690	9650	9690	9650	11
493	20230704	111100	94579820	9690	9690	9690	9690	0
494	20230704	111000	94579820	9690	9690	9690	9690	0
495	20230704	110900	94579820	9690	9670	9690	9670	105
496	20230704	110800	93564450	9700	9700	9700	9700	0
497	20230704	110700	93564450	9700	9700	9700	9700	0
498	20230704	110600	93564450	9700	9700	9700	9700	0
499	20230704	110500	93564450	9700	9680	9700	9680	56
500	20230704	110400	93022130	9700	9690	9700	9690	12
501	20230704	110300	92905840	9690	9650	9690	9650	1196
502	20230704	110200	81364240	9650	9580	9650	9570	1874
503	20230704	110100	63370900	9610	9610	9610	9610	370
504	20230704	110000	59815200	9610	9610	9610	9610	0
505	20230704	105900	59815200	9610	9610	9610	9610	80
506	20230704	105800	59046400	9610	9610	9610	9610	0
507	20230704	105700	59046400	9610	9610	9610	9610	0
508	20230704	105600	59046400	9610	9610	9610	9610	1
509	20230704	105500	59036790	9600	9610	9610	9600	577
510	20230704	105400	53495110	9610	9610	9610	9610	0
511	20230704	105300	53495110	9610	9590	9610	9590	587
512	20230704	105200	47854570	9600	9600	9600	9600	0
513	20230704	105100	47854570	9600	9600	9600	9600	2
514	20230704	105000	47835370	9600	9600	9600	9600	0
515	20230704	104900	47835370	9600	9600	9600	9600	2
516	20230704	104800	47816170	9600	9600	9600	9600	0
517	20230704	104700	47816170	9600	9600	9600	9600	0
518	20230704	104600	47816170	9600	9600	9600	9600	0
519	20230704	104500	47816170	9600	9600	9600	9600	0
520	20230704	104400	47816170	9600	9600	9600	9600	0
521	20230704	104300	47816170	9600	9600	9600	9600	0
522	20230704	104200	47816170	9600	9600	9600	9600	0
523	20230704	104100	47816170	9600	9600	9600	9600	0
524	20230704	104000	47816170	9600	9580	9600	9580	5
525	20230704	103900	47768190	9600	9600	9600	9600	0
526	20230704	103800	47768190	9600	9600	9600	9600	0
527	20230704	103700	47768190	9600	9560	9600	9550	62
528	20230704	103600	47175980	9600	9600	9600	9600	0
529	20230704	103500	47175980	9600	9600	9600	9600	0
530	20230704	103400	47175980	9600	9600	9600	9600	0
531	20230704	103300	47175980	9600	9600	9600	9600	0
532	20230704	103200	47175980	9600	9600	9600	9600	50
533	20230704	103100	46695980	9600	9600	9600	9600	0
534	20230704	103000	46695980	9600	9600	9600	9600	0
535	20230704	102900	46695980	9600	9600	9600	9600	14
536	20230704	102800	46561580	9600	9600	9600	9600	0
537	20230704	102700	46561580	9600	9600	9600	9600	1
538	20230704	102600	46551980	9540	9540	9540	9540	5
539	20230704	102500	46504280	9610	9610	9610	9610	0
540	20230704	102400	46504280	9610	9610	9610	9610	0
541	20230704	102300	46504280	9610	9610	9610	9610	0
542	20230704	102200	46504280	9610	9610	9610	9610	0
543	20230704	102100	46504280	9610	9610	9610	9610	0
544	20230704	102000	46504280	9610	9610	9610	9610	0
545	20230704	101900	46504280	9610	9610	9610	9610	0
546	20230704	101800	46504280	9610	9610	9610	9610	0
547	20230704	101700	46504280	9610	9610	9610	9610	0
548	20230704	101600	46504280	9610	9610	9610	9610	0
549	20230704	101500	46504280	9610	9610	9610	9610	0
550	20230704	101400	46504280	9610	9610	9610	9610	0
551	20230704	101300	46504280	9610	9610	9610	9610	0
552	20230704	101200	46504280	9610	9570	9610	9570	1002
553	20230704	101100	36891550	9570	9570	9570	9570	0
554	20230704	101000	36891550	9570	9570	9570	9570	0
555	20230704	100900	36891550	9570	9560	9570	9560	301
556	20230704	100800	34013980	9550	9550	9550	9550	0
557	20230704	100700	34013980	9550	9550	9550	9550	200
558	20230704	100600	32103980	9550	9550	9550	9550	0
559	20230704	100500	32103980	9550	9550	9550	9550	0
560	20230704	100400	32103980	9550	9540	9550	9540	3
561	20230704	100300	32075350	9500	9500	9500	9500	67
562	20230704	100200	31438850	9550	9550	9550	9550	1
563	20230704	100100	31429300	9550	9550	9550	9550	0
564	20230704	100000	31429300	9550	9550	9550	9550	0
565	20230704	095900	31429300	9550	9510	9550	9500	8
566	20230704	095800	31353130	9550	9550	9550	9550	0
567	20230704	095700	31353130	9550	9550	9550	9550	0
568	20230704	095600	31353130	9550	9550	9550	9550	0
569	20230704	095500	31353130	9550	9550	9550	9550	0
570	20230704	095400	31353130	9550	9550	9550	9550	1
571	20230704	095300	31343580	9490	9500	9500	9490	671
572	20230704	095200	24973780	9560	9560	9560	9560	0
573	20230704	095100	24973780	9560	9560	9560	9560	0
574	20230704	095000	24973780	9560	9560	9560	9560	0
575	20230704	094900	24973780	9560	9560	9560	9560	0
576	20230704	094800	24973780	9560	9560	9560	9560	0
577	20230704	094700	24973780	9560	9560	9560	9560	0
578	20230704	094600	24973780	9560	9560	9560	9560	0
579	20230704	094500	24973780	9560	9560	9560	9560	0
580	20230704	094400	24973780	9560	9560	9560	9560	0
581	20230704	094300	24973780	9560	9560	9560	9560	0
582	20230704	094200	24973780	9560	9500	9560	9500	2
583	20230704	094100	24954720	9560	9560	9560	9560	0
584	20230704	094000	24954720	9560	9540	9560	9540	131
585	20230704	093900	23704260	9540	9540	9540	9540	0
586	20230704	093800	23704260	9540	9540	9540	9540	0
587	20230704	093700	23704260	9540	9540	9540	9540	0
588	20230704	093600	23704260	9540	9520	9540	9520	38
589	20230704	093500	23342200	9530	9530	9530	9530	0
590	20230704	093400	23342200	9530	9530	9530	9530	0
591	20230704	093300	23342200	9530	9530	9530	9530	0
592	20230704	093200	23342200	9530	9530	9530	9530	69
593	20230704	093100	22684630	9530	9490	9530	9490	176
594	20230704	093000	21014350	9530	9530	9530	9530	0
595	20230704	092900	21014350	9530	9530	9530	9530	0
596	20230704	092800	21014350	9530	9490	9530	9490	96
597	20230704	092700	20103270	9540	9540	9540	9540	0
598	20230704	092600	20103270	9540	9540	9540	9540	10
599	20230704	092500	20007870	9550	9500	9560	9500	45
600	20230704	092400	19580260	9500	9500	9500	9500	222
601	20230704	092300	17471260	9560	9560	9560	9560	0
602	20230704	092200	17471260	9560	9560	9560	9560	0
603	20230704	092100	17471260	9560	9560	9560	9560	0
604	20230704	092000	17471260	9560	9560	9560	9560	104
605	20230704	091900	16477020	9560	9540	9560	9540	4
606	20230704	091800	16438820	9540	9530	9540	9530	6
607	20230704	091700	16381590	9490	9490	9490	9490	40
608	20230704	091600	16001990	9490	9490	9490	9490	0
609	20230704	091500	16001990	9490	9490	9490	9490	0
610	20230704	091400	16001990	9490	9510	9510	9490	110
611	20230704	091300	14956930	9490	9490	9500	9490	112
612	20230704	091200	13893850	9490	9490	9490	9490	0
613	20230704	091100	13893850	9490	9490	9490	9490	10
614	20230704	091000	13798950	9470	9560	9560	9470	802
615	20230704	090900	6176560	9560	9560	9560	9560	2
616	20230704	090800	6157440	9550	9550	9550	9550	0
617	20230704	090700	6157440	9550	9550	9550	9550	1
618	20230704	090600	6147890	9530	9530	9530	9530	0
619	20230704	090500	6147890	9530	9530	9530	9530	0
620	20230704	090400	6147890	9530	9530	9530	9530	0
621	20230704	090300	6147890	9530	9530	9530	9530	100
622	20230704	090200	5194890	9540	9540	9540	9540	0
623	20230704	090100	5194890	9540	9540	9540	9540	0
624	20230704	090000	5194890	9540	9550	9550	9540	544