KissMeData/348030/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204400	143567720	8930	8930	8930	8930	653
3	20230707	204300	143567720	8930	8930	8930	8930	0
4	20230707	204200	143567720	8930	8930	8930	8930	0
5	20230707	204100	143567720	8930	8930	8930	8930	0
6	20230707	204000	143567720	8930	8930	8930	8930	0
7	20230707	203900	143567720	8930	8930	8930	8930	0
8	20230707	203800	143567720	8930	8930	8930	8930	0
9	20230707	203700	143567720	8930	8930	8930	8930	0
10	20230707	203600	143567720	8930	8930	8930	8930	0
11	20230707	203500	143567720	8930	8930	8930	8930	0
12	20230707	203400	143567720	8930	8930	8930	8930	0
13	20230707	203300	143567720	8930	8930	8930	8930	0
14	20230707	203200	143567720	8930	8930	8930	8930	0
15	20230707	203100	143567720	8930	8930	8930	8930	0
16	20230707	203000	143567720	8930	8930	8930	8930	0
17	20230707	202900	143567720	8930	8930	8930	8930	0
18	20230707	202800	143567720	8930	8930	8930	8930	0
19	20230707	202700	143567720	8930	8930	8930	8930	0
20	20230707	202600	143567720	8930	8930	8930	8930	0
21	20230707	202500	143567720	8930	8930	8930	8930	0
22	20230707	202400	143567720	8930	8930	8930	8930	0
23	20230707	202300	143567720	8930	8930	8930	8930	0
24	20230707	202200	143567720	8930	8930	8930	8930	0
25	20230707	202100	143567720	8930	8930	8930	8930	0
26	20230707	202000	143567720	8930	8930	8930	8930	0
27	20230707	201900	143567720	8930	8930	8930	8930	0
28	20230707	201800	143567720	8930	8930	8930	8930	0
29	20230707	201700	143567720	8930	8930	8930	8930	0
30	20230707	201600	143567720	8930	8930	8930	8930	0
31	20230707	201500	143567720	8930	8930	8930	8930	0
32	20230707	201400	143567720	8930	8930	8930	8930	653
33	20230707	201300	143567720	8930	8930	8930	8930	0
34	20230707	201200	143567720	8930	8930	8930	8930	0
35	20230707	201100	143567720	8930	8930	8930	8930	0
36	20230707	201000	143567720	8930	8930	8930	8930	0
37	20230707	200900	143567720	8930	8930	8930	8930	0
38	20230707	200800	143567720	8930	8930	8930	8930	0
39	20230707	200700	143567720	8930	8930	8930	8930	0
40	20230707	200600	143567720	8930	8930	8930	8930	0
41	20230707	200500	143567720	8930	8930	8930	8930	0
42	20230707	200400	143567720	8930	8930	8930	8930	0
43	20230707	200300	143567720	8930	8930	8930	8930	0
44	20230707	200200	143567720	8930	8930	8930	8930	0
45	20230707	200100	143567720	8930	8930	8930	8930	0
46	20230707	200000	143567720	8930	8930	8930	8930	0
47	20230707	195900	143567720	8930	8930	8930	8930	0
48	20230707	195800	143567720	8930	8930	8930	8930	0
49	20230707	195700	143567720	8930	8930	8930	8930	0
50	20230707	195600	143567720	8930	8930	8930	8930	0
51	20230707	195500	143567720	8930	8930	8930	8930	0
52	20230707	195400	143567720	8930	8930	8930	8930	0
53	20230707	195300	143567720	8930	8930	8930	8930	0
54	20230707	195200	143567720	8930	8930	8930	8930	0
55	20230707	195100	143567720	8930	8930	8930	8930	0
56	20230707	195000	143567720	8930	8930	8930	8930	0
57	20230707	194900	143567720	8930	8930	8930	8930	0
58	20230707	194800	143567720	8930	8930	8930	8930	0
59	20230707	194700	143567720	8930	8930	8930	8930	0
60	20230707	194600	143567720	8930	8930	8930	8930	0
61	20230707	194500	143567720	8930	8930	8930	8930	0
62	20230707	194400	143567720	8930	8930	8930	8930	653
63	20230707	194300	143567720	8930	8930	8930	8930	0
64	20230707	194200	143567720	8930	8930	8930	8930	0
65	20230707	194100	143567720	8930	8930	8930	8930	0
66	20230707	194000	143567720	8930	8930	8930	8930	0
67	20230707	193900	143567720	8930	8930	8930	8930	0
68	20230707	193800	143567720	8930	8930	8930	8930	0
69	20230707	193700	143567720	8930	8930	8930	8930	0
70	20230707	193600	143567720	8930	8930	8930	8930	0
71	20230707	193500	143567720	8930	8930	8930	8930	0
72	20230707	193400	143567720	8930	8930	8930	8930	0
73	20230707	193300	143567720	8930	8930	8930	8930	0
74	20230707	193200	143567720	8930	8930	8930	8930	0
75	20230707	193100	143567720	8930	8930	8930	8930	0
76	20230707	193000	143567720	8930	8930	8930	8930	0
77	20230707	192900	143567720	8930	8930	8930	8930	0
78	20230707	192800	143567720	8930	8930	8930	8930	0
79	20230707	192700	143567720	8930	8930	8930	8930	0
80	20230707	192600	143567720	8930	8930	8930	8930	0
81	20230707	192500	143567720	8930	8930	8930	8930	0
82	20230707	192400	143567720	8930	8930	8930	8930	0
83	20230707	192300	143567720	8930	8930	8930	8930	0
84	20230707	192200	143567720	8930	8930	8930	8930	0
85	20230707	192100	143567720	8930	8930	8930	8930	0
86	20230707	192000	143567720	8930	8930	8930	8930	0
87	20230707	191900	143567720	8930	8930	8930	8930	0
88	20230707	191800	143567720	8930	8930	8930	8930	0
89	20230707	191700	143567720	8930	8930	8930	8930	0
90	20230707	191600	143567720	8930	8930	8930	8930	0
91	20230707	191500	143567720	8930	8930	8930	8930	0
92	20230707	191400	143567720	8930	8930	8930	8930	653
93	20230707	191300	143567720	8930	8930	8930	8930	0
94	20230707	191200	143567720	8930	8930	8930	8930	0
95	20230707	191100	143567720	8930	8930	8930	8930	0
96	20230707	191000	143567720	8930	8930	8930	8930	0
97	20230707	190900	143567720	8930	8930	8930	8930	0
98	20230707	190800	143567720	8930	8930	8930	8930	0
99	20230707	190700	143567720	8930	8930	8930	8930	0
100	20230707	190600	143567720	8930	8930	8930	8930	0
101	20230707	190500	143567720	8930	8930	8930	8930	0
102	20230707	190400	143567720	8930	8930	8930	8930	0
103	20230707	190300	143567720	8930	8930	8930	8930	0
104	20230707	190200	143567720	8930	8930	8930	8930	0
105	20230707	190100	143567720	8930	8930	8930	8930	0
106	20230707	190000	143567720	8930	8930	8930	8930	0
107	20230707	185900	143567720	8930	8930	8930	8930	0
108	20230707	185800	143567720	8930	8930	8930	8930	0
109	20230707	185700	143567720	8930	8930	8930	8930	0
110	20230707	185600	143567720	8930	8930	8930	8930	0
111	20230707	185500	143567720	8930	8930	8930	8930	0
112	20230707	185400	143567720	8930	8930	8930	8930	0
113	20230707	185300	143567720	8930	8930	8930	8930	0
114	20230707	185200	143567720	8930	8930	8930	8930	0
115	20230707	185100	143567720	8930	8930	8930	8930	0
116	20230707	185000	143567720	8930	8930	8930	8930	0
117	20230707	184900	143567720	8930	8930	8930	8930	0
118	20230707	184800	143567720	8930	8930	8930	8930	0
119	20230707	184700	143567720	8930	8930	8930	8930	0
120	20230707	184600	143567720	8930	8930	8930	8930	0
121	20230707	184500	143567720	8930	8930	8930	8930	0
122	20230707	184400	143567720	8930	8930	8930	8930	653
123	20230707	184300	143567720	8930	8930	8930	8930	0
124	20230707	184200	143567720	8930	8930	8930	8930	0
125	20230707	184100	143567720	8930	8930	8930	8930	0
126	20230707	184000	143567720	8930	8930	8930	8930	0
127	20230707	183900	143567720	8930	8930	8930	8930	0
128	20230707	183800	143567720	8930	8930	8930	8930	0
129	20230707	183700	143567720	8930	8930	8930	8930	0
130	20230707	183600	143567720	8930	8930	8930	8930	0
131	20230707	183500	143567720	8930	8930	8930	8930	0
132	20230707	183400	143567720	8930	8930	8930	8930	0
133	20230707	183300	143567720	8930	8930	8930	8930	0
134	20230707	183200	143567720	8930	8930	8930	8930	0
135	20230707	183100	143567720	8930	8930	8930	8930	0
136	20230707	183000	143567720	8930	8930	8930	8930	0
137	20230707	182900	143567720	8930	8930	8930	8930	0
138	20230707	182800	143567720	8930	8930	8930	8930	0
139	20230707	182700	143567720	8930	8930	8930	8930	0
140	20230707	182600	143567720	8930	8930	8930	8930	0
141	20230707	182500	143567720	8930	8930	8930	8930	0
142	20230707	182400	143567720	8930	8930	8930	8930	0
143	20230707	182300	143567720	8930	8930	8930	8930	0
144	20230707	182200	143567720	8930	8930	8930	8930	0
145	20230707	182100	143567720	8930	8930	8930	8930	0
146	20230707	182000	143567720	8930	8930	8930	8930	0
147	20230707	181900	143567720	8930	8930	8930	8930	0
148	20230707	181800	143567720	8930	8930	8930	8930	0
149	20230707	181700	143567720	8930	8930	8930	8930	0
150	20230707	181600	143567720	8930	8930	8930	8930	0
151	20230707	181500	143567720	8930	8930	8930	8930	0
152	20230707	181400	143567720	8930	8930	8930	8930	653
153	20230707	181300	143567720	8930	8930	8930	8930	0
154	20230707	181200	143567720	8930	8930	8930	8930	0
155	20230707	181100	143567720	8930	8930	8930	8930	0
156	20230707	181000	143567720	8930	8930	8930	8930	0
157	20230707	180900	143567720	8930	8930	8930	8930	0
158	20230707	180800	143567720	8930	8930	8930	8930	0
159	20230707	180700	143567720	8930	8930	8930	8930	0
160	20230707	180600	143567720	8930	8930	8930	8930	0
161	20230707	180500	143567720	8930	8930	8930	8930	0
162	20230707	180400	143567720	8930	8930	8930	8930	0
163	20230707	180300	143567720	8930	8930	8930	8930	0
164	20230707	180200	143567720	8930	8930	8930	8930	0
165	20230707	180100	143567720	8930	8930	8930	8930	0
166	20230707	180000	143567720	8930	8930	8930	8930	0
167	20230707	175900	143567720	8930	8930	8930	8930	0
168	20230707	175800	143567720	8930	8930	8930	8930	0
169	20230707	175700	143567720	8930	8930	8930	8930	0
170	20230707	175600	143567720	8930	8930	8930	8930	0
171	20230707	175500	143567720	8930	8930	8930	8930	0
172	20230707	175400	143567720	8930	8930	8930	8930	0
173	20230707	175300	143567720	8930	8930	8930	8930	0
174	20230707	175200	143567720	8930	8930	8930	8930	0
175	20230707	175100	143567720	8930	8930	8930	8930	0
176	20230707	175000	143567720	8930	8930	8930	8930	0
177	20230707	174900	143567720	8930	8930	8930	8930	0
178	20230707	174800	143567720	8930	8930	8930	8930	0
179	20230707	174700	143567720	8930	8930	8930	8930	0
180	20230707	174600	143567720	8930	8930	8930	8930	0
181	20230707	174500	143567720	8930	8930	8930	8930	0
182	20230707	174400	143567720	8930	8930	8930	8930	653
183	20230707	174300	143567720	8930	8930	8930	8930	0
184	20230707	174200	143567720	8930	8930	8930	8930	0
185	20230707	174100	143567720	8930	8930	8930	8930	0
186	20230707	174000	143567720	8930	8930	8930	8930	0
187	20230707	173900	143567720	8930	8930	8930	8930	0
188	20230707	173800	143567720	8930	8930	8930	8930	0
189	20230707	173700	143567720	8930	8930	8930	8930	0
190	20230707	173600	143567720	8930	8930	8930	8930	0
191	20230707	173500	143567720	8930	8930	8930	8930	0
192	20230707	173400	143567720	8930	8930	8930	8930	0
193	20230707	173300	143567720	8930	8930	8930	8930	0
194	20230707	173200	143567720	8930	8930	8930	8930	0
195	20230707	173100	143567720	8930	8930	8930	8930	0
196	20230707	173000	143567720	8930	8930	8930	8930	0
197	20230707	172900	143567720	8930	8930	8930	8930	0
198	20230707	172800	143567720	8930	8930	8930	8930	0
199	20230707	172700	143567720	8930	8930	8930	8930	0
200	20230707	172600	143567720	8930	8930	8930	8930	0
201	20230707	172500	143567720	8930	8930	8930	8930	0
202	20230707	172400	143567720	8930	8930	8930	8930	0
203	20230707	172300	143567720	8930	8930	8930	8930	0
204	20230707	172200	143567720	8930	8930	8930	8930	0
205	20230707	172100	143567720	8930	8930	8930	8930	0
206	20230707	172000	143567720	8930	8930	8930	8930	0
207	20230707	171900	143567720	8930	8930	8930	8930	0
208	20230707	171800	143567720	8930	8930	8930	8930	0
209	20230707	171700	143567720	8930	8930	8930	8930	0
210	20230707	171600	143567720	8930	8930	8930	8930	0
211	20230707	171500	143567720	8930	8930	8930	8930	0
212	20230707	171400	143567720	8930	8930	8930	8930	653
213	20230707	171300	143567720	8930	8930	8930	8930	0
214	20230707	171200	143567720	8930	8930	8930	8930	0
215	20230707	171100	143567720	8930	8930	8930	8930	0
216	20230707	171000	143567720	8930	8930	8930	8930	0
217	20230707	170900	143567720	8930	8930	8930	8930	0
218	20230707	170800	143567720	8930	8930	8930	8930	0
219	20230707	170700	143567720	8930	8930	8930	8930	0
220	20230707	170600	143567720	8930	8930	8930	8930	0
221	20230707	170500	143567720	8930	8930	8930	8930	0
222	20230707	170400	143567720	8930	8930	8930	8930	0
223	20230707	170300	143567720	8930	8930	8930	8930	0
224	20230707	170200	143567720	8930	8930	8930	8930	0
225	20230707	170100	143567720	8930	8930	8930	8930	0
226	20230707	170000	143567720	8930	8930	8930	8930	0
227	20230707	165900	143567720	8930	8930	8930	8930	0
228	20230707	165800	143567720	8930	8930	8930	8930	0
229	20230707	165700	143567720	8930	8930	8930	8930	0
230	20230707	165600	143567720	8930	8930	8930	8930	0
231	20230707	165500	143567720	8930	8930	8930	8930	0
232	20230707	165400	143567720	8930	8930	8930	8930	0
233	20230707	165300	143567720	8930	8930	8930	8930	0
234	20230707	165200	143567720	8930	8930	8930	8930	0
235	20230707	165100	143567720	8930	8930	8930	8930	0
236	20230707	165000	143567720	8930	8930	8930	8930	0
237	20230707	164900	143567720	8930	8930	8930	8930	0
238	20230707	164800	143567720	8930	8930	8930	8930	0
239	20230707	164700	143567720	8930	8930	8930	8930	0
240	20230707	164600	143567720	8930	8930	8930	8930	0
241	20230707	164500	143567720	8930	8930	8930	8930	0
242	20230707	164400	143567720	8930	8930	8930	8930	653
243	20230707	164300	143567720	8930	8930	8930	8930	0
244	20230707	164200	143567720	8930	8930	8930	8930	0
245	20230707	164100	143567720	8930	8930	8930	8930	0
246	20230707	164000	143567720	8930	8930	8930	8930	0
247	20230707	163900	143567720	8930	8930	8930	8930	0
248	20230707	163800	143567720	8930	8930	8930	8930	0
249	20230707	163700	143567720	8930	8930	8930	8930	0
250	20230707	163600	143567720	8930	8930	8930	8930	0
251	20230707	163500	143567720	8930	8930	8930	8930	0
252	20230707	163400	143567720	8930	8930	8930	8930	0
253	20230707	163300	143567720	8930	8930	8930	8930	0
254	20230707	163200	143567720	8930	8930	8930	8930	0
255	20230707	163100	143567720	8930	8930	8930	8930	0
256	20230707	163000	143567720	8930	8930	8930	8930	0
257	20230707	162900	143567720	8930	8930	8930	8930	0
258	20230707	162800	143567720	8930	8930	8930	8930	0
259	20230707	162700	143567720	8930	8930	8930	8930	0
260	20230707	162600	143567720	8930	8930	8930	8930	0
261	20230707	162500	143567720	8930	8930	8930	8930	0
262	20230707	162400	143567720	8930	8930	8930	8930	0
263	20230707	162300	143567720	8930	8930	8930	8930	0
264	20230707	162200	143567720	8930	8930	8930	8930	0
265	20230707	162100	143567720	8930	8930	8930	8930	0
266	20230707	162000	143567720	8930	8930	8930	8930	0
267	20230707	161900	143567720	8930	8930	8930	8930	0
268	20230707	161800	143567720	8930	8930	8930	8930	0
269	20230707	161700	143567720	8930	8930	8930	8930	0
270	20230707	161600	143567720	8930	8930	8930	8930	0
271	20230707	161500	143567720	8930	8930	8930	8930	0
272	20230707	161400	143567720	8930	8930	8930	8930	653
273	20230707	161300	143567720	8930	8930	8930	8930	0
274	20230707	161200	143567720	8930	8930	8930	8930	0
275	20230707	161100	143567720	8930	8930	8930	8930	0
276	20230707	161000	143567720	8930	8930	8930	8930	0
277	20230707	160900	143567720	8930	8930	8930	8930	0
278	20230707	160800	143567720	8930	8930	8930	8930	0
279	20230707	160700	143567720	8930	8930	8930	8930	0
280	20230707	160600	143567720	8930	8930	8930	8930	0
281	20230707	160500	143567720	8930	8930	8930	8930	0
282	20230707	160400	143567720	8930	8930	8930	8930	0
283	20230707	160300	143567720	8930	8930	8930	8930	0
284	20230707	160200	143567720	8930	8930	8930	8930	0
285	20230707	160100	143567720	8930	8930	8930	8930	0
286	20230707	160000	143567720	8930	8930	8930	8930	0
287	20230707	155900	143567720	8930	8930	8930	8930	0
288	20230707	155800	143567720	8930	8930	8930	8930	0
289	20230707	155700	143567720	8930	8930	8930	8930	0
290	20230707	155600	143567720	8930	8930	8930	8930	0
291	20230707	155500	143567720	8930	8930	8930	8930	0
292	20230707	155400	143567720	8930	8930	8930	8930	0
293	20230707	155300	143567720	8930	8930	8930	8930	0
294	20230707	155200	143567720	8930	8930	8930	8930	0
295	20230707	155100	143567720	8930	8930	8930	8930	0
296	20230707	155000	143567720	8930	8930	8930	8930	0
297	20230707	154900	143567720	8930	8930	8930	8930	0
298	20230707	154800	143567720	8930	8930	8930	8930	0
299	20230707	154700	143567720	8930	8930	8930	8930	0
300	20230707	154600	143567720	8930	8930	8930	8930	0
301	20230707	154500	143567720	8930	8930	8930	8930	0
302	20230707	154400	143567720	8930	8930	8930	8930	653
303	20230707	154300	143567720	8930	8930	8930	8930	0
304	20230707	154200	143567720	8930	8930	8930	8930	0
305	20230707	154100	143567720	8930	8930	8930	8930	0
306	20230707	154000	143567720	8930	8930	8930	8930	0
307	20230707	153900	143567720	8930	8930	8930	8930	0
308	20230707	153800	143567720	8930	8930	8930	8930	0
309	20230707	153700	143567720	8930	8930	8930	8930	0
310	20230707	153600	143567720	8930	8930	8930	8930	0
311	20230707	153500	143567720	8930	8930	8930	8930	0
312	20230707	153400	143567720	8930	8930	8930	8930	0
313	20230707	153300	143567720	8930	8930	8930	8930	0
314	20230707	153200	143567720	8930	8930	8930	8930	0
315	20230707	153100	143567720	8930	8930	8930	8930	0
316	20230707	153000	143567720	8930	8930	8930	8930	653
317	20230707	152900	137736430	8880	8880	8880	8880	0
318	20230707	152800	137736430	8880	8880	8880	8880	0
319	20230707	152700	137736430	8880	8880	8880	8880	0
320	20230707	152600	137736430	8880	8880	8880	8880	0
321	20230707	152500	137736430	8880	8880	8880	8880	0
322	20230707	152400	137736430	8880	8880	8880	8880	0
323	20230707	152300	137736430	8880	8880	8880	8880	0
324	20230707	152200	137736430	8880	8880	8880	8880	0
325	20230707	152100	137736430	8880	8880	8880	8880	0
326	20230707	152000	137736430	8880	8880	8880	8880	0
327	20230707	151900	137736430	8880	8880	8880	8880	0
328	20230707	151800	137736430	8880	8880	8880	8880	0
329	20230707	151700	137736430	8880	8880	8880	8880	0
330	20230707	151600	137736430	8880	8880	8880	8880	10
331	20230707	151500	137647630	8880	8880	8880	8880	877
332	20230707	151400	129859870	8880	8880	8880	8880	1
333	20230707	151300	129850990	8880	8840	8880	8840	41
334	20230707	151200	129488470	8840	8840	8840	8840	291
335	20230707	151100	126916030	8840	8840	8840	8840	70
336	20230707	151000	126297230	8880	8880	8880	8880	0
337	20230707	150900	126297230	8880	8880	8880	8880	2
338	20230707	150800	126279470	8870	8870	8870	8870	37
339	20230707	150700	125951280	8870	8870	8870	8870	0
340	20230707	150600	125951280	8870	8870	8870	8870	1
341	20230707	150500	125942410	8850	8850	8850	8850	0
342	20230707	150400	125942410	8850	8860	8860	8840	235
343	20230707	150300	123863120	8860	8860	8860	8860	0
344	20230707	150200	123863120	8860	8860	8860	8860	0
345	20230707	150100	123863120	8860	8860	8860	8860	0
346	20230707	150000	123863120	8860	8860	8860	8860	15
347	20230707	145900	123730220	8870	8860	8870	8860	8
348	20230707	145800	123659330	8870	8870	8870	8870	0
349	20230707	145700	123659330	8870	8880	8880	8870	25
350	20230707	145600	123437450	8870	8870	8870	8870	1
351	20230707	145500	123428580	8870	8860	8870	8860	4
352	20230707	145400	123393110	8860	8880	8880	8860	4
353	20230707	145300	123357650	8860	8860	8860	8860	0
354	20230707	145200	123357650	8860	8850	8860	8850	100
355	20230707	145100	122472430	8860	8860	8860	8860	0
356	20230707	145000	122472430	8860	8860	8860	8860	31
357	20230707	144900	122197770	8860	8860	8870	8860	22
358	20230707	144800	122002820	8870	8870	8870	8870	45
359	20230707	144700	121603670	8860	8860	8870	8860	52
360	20230707	144600	121142940	8860	8860	8860	8860	24
361	20230707	144500	120930300	8870	8870	8870	8860	497
362	20230707	144400	116523280	8880	8880	8880	8880	0
363	20230707	144300	116523280	8880	8880	8880	8880	0
364	20230707	144200	116523280	8880	8880	8880	8880	19
365	20230707	144100	116354560	8880	8880	8880	8880	4
366	20230707	144000	116319040	8890	8890	8890	8890	1
367	20230707	143900	116310150	8880	8880	8880	8880	17
368	20230707	143800	116159190	8870	8870	8870	8870	0
369	20230707	143700	116159190	8870	8870	8870	8870	0
370	20230707	143600	116159190	8870	8870	8870	8870	6
371	20230707	143500	116105970	8890	8890	8890	8890	0
372	20230707	143400	116105970	8890	8880	8890	8870	533
373	20230707	143300	111373830	8880	8880	8880	8880	0
374	20230707	143200	111373830	8880	8880	8880	8880	0
375	20230707	143100	111373830	8880	8880	8880	8880	200
376	20230707	143000	109597830	8900	8900	8900	8900	0
377	20230707	142900	109597830	8900	8900	8900	8900	0
378	20230707	142800	109597830	8900	8900	8900	8900	0
379	20230707	142700	109597830	8900	8900	8900	8900	0
380	20230707	142600	109597830	8900	8900	8900	8900	0
381	20230707	142500	109597830	8900	8890	8900	8890	37
382	20230707	142400	109268820	8880	8880	8880	8880	0
383	20230707	142300	109268820	8880	8880	8880	8880	0
384	20230707	142200	109268820	8880	8880	8880	8880	0
385	20230707	142100	109268820	8880	8880	8880	8880	0
386	20230707	142000	109268820	8880	8880	8880	8880	0
387	20230707	141900	109268820	8880	8880	8880	8880	0
388	20230707	141800	109268820	8880	8880	8880	8880	0
389	20230707	141700	109268820	8880	8880	8880	8880	0
390	20230707	141600	109268820	8880	8880	8880	8880	9
391	20230707	141500	109188900	8880	8880	8880	8880	0
392	20230707	141400	109188900	8880	8900	8900	8880	19
393	20230707	141300	109020160	8900	8890	8900	8890	37
394	20230707	141200	108691090	8900	8900	8900	8900	0
395	20230707	141100	108691090	8900	8900	8900	8900	0
396	20230707	141000	108691090	8900	8900	8900	8900	1
397	20230707	140900	108682190	8870	8890	8890	8870	189
398	20230707	140800	107003740	8870	8880	8880	8870	163
399	20230707	140700	105557070	8880	8880	8880	8880	9
400	20230707	140600	105477150	8880	8880	8880	8880	0
401	20230707	140500	105477150	8880	8880	8880	8880	8
402	20230707	140400	105406110	8900	8900	8900	8900	0
403	20230707	140300	105406110	8900	8900	8900	8900	0
404	20230707	140200	105406110	8900	8900	8900	8900	0
405	20230707	140100	105406110	8900	8900	8900	8900	0
406	20230707	140000	105406110	8900	8900	8900	8900	102
407	20230707	135900	104498310	8900	8900	8900	8900	0
408	20230707	135800	104498310	8900	8900	8900	8900	9
409	20230707	135700	104418210	8900	8900	8900	8900	4
410	20230707	135600	104382610	8900	8900	8900	8900	240
411	20230707	135500	102246610	8910	8910	8910	8910	0
412	20230707	135400	102246610	8910	8910	8910	8910	0
413	20230707	135300	102246610	8910	8910	8910	8910	0
414	20230707	135200	102246610	8910	8910	8910	8910	10
415	20230707	135100	102157510	8910	8910	8910	8910	0
416	20230707	135000	102157510	8910	8910	8910	8910	0
417	20230707	134900	102157510	8910	8910	8910	8910	0
418	20230707	134800	102157510	8910	8910	8910	8910	0
419	20230707	134700	102157510	8910	8910	8910	8910	0
420	20230707	134600	102157510	8910	8910	8910	8910	80
421	20230707	134500	101444710	8920	8920	8920	8920	1
422	20230707	134400	101435790	8930	8930	8930	8930	0
423	20230707	134300	101435790	8930	8930	8930	8930	0
424	20230707	134200	101435790	8930	8930	8930	8930	0
425	20230707	134100	101435790	8930	8910	8930	8910	79
426	20230707	134000	100731800	8910	8910	8910	8910	0
427	20230707	133900	100731800	8910	8910	8910	8910	0
428	20230707	133800	100731800	8910	8910	8910	8910	0
429	20230707	133700	100731800	8910	8910	8910	8910	0
430	20230707	133600	100731800	8910	8910	8910	8910	0
431	20230707	133500	100731800	8910	8910	8910	8910	1
432	20230707	133400	100722890	8900	8900	8900	8900	19
433	20230707	133300	100553790	8900	8900	8900	8900	0
434	20230707	133200	100553790	8900	8900	8900	8900	301
435	20230707	133100	97874890	8900	8900	8900	8900	13
436	20230707	133000	97759190	8900	8900	8900	8900	10
437	20230707	132900	97670190	8900	8900	8900	8900	0
438	20230707	132800	97670190	8900	8900	8900	8900	1
439	20230707	132700	97661290	8900	8900	8900	8900	0
440	20230707	132600	97661290	8900	8900	8900	8900	0
441	20230707	132500	97661290	8900	8900	8900	8900	0
442	20230707	132400	97661290	8900	8900	8900	8900	6
443	20230707	132300	97607890	8900	8900	8900	8900	12
444	20230707	132200	97501090	8910	8910	8910	8910	0
445	20230707	132100	97501090	8910	8910	8910	8910	7
446	20230707	132000	97438720	8910	8910	8910	8910	0
447	20230707	131900	97438720	8910	8910	8910	8910	0
448	20230707	131800	97438720	8910	8910	8910	8910	62
449	20230707	131700	96886300	8910	8910	8910	8910	6
450	20230707	131600	96832840	8930	8900	8930	8900	45
451	20230707	131500	96431980	8900	8920	8920	8900	296
452	20230707	131400	93791760	8920	8920	8920	8920	9
453	20230707	131300	93711480	8910	8910	8910	8910	20
454	20230707	131200	93533280	8900	8900	8900	8900	0
455	20230707	131100	93533280	8900	8900	8900	8900	16
456	20230707	131000	93390880	8890	8890	8890	8890	0
457	20230707	130900	93390880	8890	8890	8890	8890	0
458	20230707	130800	93390880	8890	8890	8890	8890	0
459	20230707	130700	93390880	8890	8890	8890	8890	5
460	20230707	130600	93346430	8900	8890	8900	8890	9
461	20230707	130500	93266410	8900	8890	8900	8890	23
462	20230707	130400	93061910	8900	8900	8900	8900	0
463	20230707	130300	93061910	8900	8880	8900	8880	2
464	20230707	130200	93044130	8880	8900	8900	8880	17
465	20230707	130100	92893090	8910	8900	8910	8900	2
466	20230707	130000	92875280	8900	8910	8910	8900	233
467	20230707	125900	90800140	8920	8920	8920	8920	0
468	20230707	125800	90800140	8920	8920	8920	8920	0
469	20230707	125700	90800140	8920	8920	8920	8920	0
470	20230707	125600	90800140	8920	8920	8920	8920	100
471	20230707	125500	89908140	8920	8920	8920	8920	0
472	20230707	125400	89908140	8920	8920	8920	8920	0
473	20230707	125300	89908140	8920	8920	8920	8920	0
474	20230707	125200	89908140	8920	8920	8920	8920	0
475	20230707	125100	89908140	8920	8920	8920	8920	0
476	20230707	125000	89908140	8920	8920	8920	8920	8
477	20230707	124900	89836780	8920	8920	8920	8920	0
478	20230707	124800	89836780	8920	8920	8920	8920	4
479	20230707	124700	89801100	8920	8920	8920	8920	18
480	20230707	124600	89640540	8920	8920	8920	8920	5
481	20230707	124500	89595940	8920	8920	8920	8920	0
482	20230707	124400	89595940	8920	8920	8920	8920	1
483	20230707	124300	89587020	8940	8940	8940	8940	0
484	20230707	124200	89587020	8940	8940	8940	8940	0
485	20230707	124100	89587020	8940	8940	8940	8940	0
486	20230707	124000	89587020	8940	8940	8940	8940	0
487	20230707	123900	89587020	8940	8940	8940	8940	0
488	20230707	123800	89587020	8940	8940	8940	8940	0
489	20230707	123700	89587020	8940	8940	8940	8940	2
490	20230707	123600	89569140	8940	8920	8940	8920	20
491	20230707	123500	89390600	8930	8930	8930	8930	0
492	20230707	123400	89390600	8930	8930	8930	8930	12
493	20230707	123300	89283440	8920	8920	8920	8920	0
494	20230707	123200	89283440	8920	8920	8920	8920	190
495	20230707	123100	87588640	8920	8920	8920	8920	0
496	20230707	123000	87588640	8920	8920	8920	8920	0
497	20230707	122900	87588640	8920	8920	8920	8920	0
498	20230707	122800	87588640	8920	8920	8920	8920	0
499	20230707	122700	87588640	8920	8920	8920	8920	0
500	20230707	122600	87588640	8920	8930	8930	8920	240
501	20230707	122500	85446740	8990	8990	8990	8990	0
502	20230707	122400	85446740	8990	8990	8990	8990	0
503	20230707	122300	85446740	8990	8990	8990	8990	1
504	20230707	122200	85437750	8920	8930	8930	8920	75
505	20230707	122100	84768630	9000	8980	9000	8980	10
506	20230707	122000	84678760	8980	8930	8980	8930	34
507	20230707	121900	84375090	9000	9000	9000	9000	0
508	20230707	121800	84375090	9000	8950	9000	8930	138
509	20230707	121700	83142200	8940	8940	8940	8940	0
510	20230707	121600	83142200	8940	8930	8940	8930	21
511	20230707	121500	82954540	8940	8940	8940	8940	9
512	20230707	121400	82874080	8930	8920	8930	8920	40
513	20230707	121300	82517080	8920	8920	8920	8920	0
514	20230707	121200	82517080	8920	8920	8920	8920	0
515	20230707	121100	82517080	8920	8920	8920	8920	0
516	20230707	121000	82517080	8920	8920	8920	8920	0
517	20230707	120900	82517080	8920	8920	8920	8920	1
518	20230707	120800	82508160	8940	8940	8940	8940	0
519	20230707	120700	82508160	8940	8940	8940	8940	0
520	20230707	120600	82508160	8940	8940	8940	8940	0
521	20230707	120500	82508160	8940	8940	8940	8940	0
522	20230707	120400	82508160	8940	8940	8940	8940	0
523	20230707	120300	82508160	8940	8940	8940	8940	0
524	20230707	120200	82508160	8940	8940	8940	8940	0
525	20230707	120100	82508160	8940	8940	8940	8940	0
526	20230707	120000	82508160	8940	8940	8940	8940	0
527	20230707	115900	82508160	8940	8930	8940	8930	22
528	20230707	115800	82311560	8910	8910	8910	8910	0
529	20230707	115700	82311560	8910	8910	8910	8910	0
530	20230707	115600	82311560	8910	8910	8910	8910	0
531	20230707	115500	82311560	8910	8910	8910	8910	1
532	20230707	115400	82302650	8950	8950	8950	8950	0
533	20230707	115300	82302650	8950	8950	8950	8950	0
534	20230707	115200	82302650	8950	8950	8950	8950	0
535	20230707	115100	82302650	8950	8920	8950	8920	105
536	20230707	115000	81363860	8950	8950	8950	8950	0
537	20230707	114900	81363860	8950	8950	8950	8950	0
538	20230707	114800	81363860	8950	8950	8950	8950	0
539	20230707	114700	81363860	8950	8950	8950	8950	0
540	20230707	114600	81363860	8950	8950	8950	8950	0
541	20230707	114500	81363860	8950	8950	8950	8950	0
542	20230707	114400	81363860	8950	8950	8950	8950	3
543	20230707	114300	81337010	8950	8950	8950	8950	1
544	20230707	114200	81328060	8900	8900	8900	8900	0
545	20230707	114100	81328060	8900	8900	8900	8900	6
546	20230707	114000	81274660	8900	8900	8900	8900	143
547	20230707	113900	80001960	8890	8890	8890	8890	0
548	20230707	113800	80001960	8890	8890	8890	8890	0
549	20230707	113700	80001960	8890	8890	8890	8890	0
550	20230707	113600	80001960	8890	8890	8890	8890	0
551	20230707	113500	80001960	8890	8890	8890	8890	12
552	20230707	113400	79895280	8890	8910	8910	8890	126
553	20230707	113300	78772840	8910	8920	8920	8910	199
554	20230707	113200	76999190	8950	8950	8950	8950	0
555	20230707	113100	76999190	8950	8950	8950	8950	0
556	20230707	113000	76999190	8950	8950	8950	8950	0
557	20230707	112900	76999190	8950	8970	8970	8950	2
558	20230707	112800	76981270	8910	8910	8910	8910	0
559	20230707	112700	76981270	8910	8910	8910	8910	0
560	20230707	112600	76981270	8910	8920	8920	8910	240
561	20230707	112500	74842610	8920	8890	8920	8890	120
562	20230707	112400	73773780	8890	8880	8890	8880	587
563	20230707	112300	68559390	8850	8850	8850	8850	0
564	20230707	112200	68559390	8850	8850	8850	8850	0
565	20230707	112100	68559390	8850	8850	8850	8850	20
566	20230707	112000	68382390	8850	8870	8870	8850	620
567	20230707	111900	62890570	8870	8870	8870	8870	8
568	20230707	111800	62819610	8870	8870	8870	8870	58
569	20230707	111700	62305150	8860	8860	8860	8860	12
570	20230707	111600	62198830	8860	8860	8860	8860	0
571	20230707	111500	62198830	8860	8860	8860	8860	2
572	20230707	111400	62181110	8860	8860	8860	8860	132
573	20230707	111300	61011590	8860	8860	8860	8860	0
574	20230707	111200	61011590	8860	8860	8860	8860	0
575	20230707	111100	61011590	8860	8860	8860	8860	3
576	20230707	111000	60985010	8870	8860	8870	8860	3
577	20230707	110900	60958420	8860	8870	8870	8860	54
578	20230707	110800	60479460	8880	8880	8880	8880	0
579	20230707	110700	60479460	8880	8880	8880	8880	128
580	20230707	110600	59342820	8880	8880	8880	8880	0
581	20230707	110500	59342820	8880	8880	8880	8880	0
582	20230707	110400	59342820	8880	8880	8880	8880	123
583	20230707	110300	58250580	8890	8890	8890	8890	0
584	20230707	110200	58250580	8890	8890	8890	8890	50
585	20230707	110100	57806080	8880	8880	8880	8880	0
586	20230707	110000	57806080	8880	8880	8880	8880	11
587	20230707	105900	57708400	8870	8870	8870	8870	8
588	20230707	105800	57637440	8890	8890	8890	8890	0
589	20230707	105700	57637440	8890	8890	8890	8890	22
590	20230707	105600	57441860	8870	8870	8870	8870	24
591	20230707	105500	57228980	8860	8880	8880	8860	238
592	20230707	105400	55115830	8880	8890	8890	8880	39
593	20230707	105300	54769130	8890	8890	8890	8890	0
594	20230707	105200	54769130	8890	8890	8890	8890	7
595	20230707	105100	54706900	8920	8920	8920	8920	0
596	20230707	105000	54706900	8920	8910	8920	8910	47
597	20230707	104900	54288110	8930	8930	8930	8930	0
598	20230707	104800	54288110	8930	8930	8930	8930	0
599	20230707	104700	54288110	8930	8920	8930	8920	9
600	20230707	104600	54207760	8920	8920	8920	8920	0
601	20230707	104500	54207760	8920	8920	8920	8920	0
602	20230707	104400	54207760	8920	8920	8920	8920	81
603	20230707	104300	53485240	8920	8920	8920	8920	92
604	20230707	104200	52664600	8910	8920	8920	8910	140
605	20230707	104100	51415850	8950	8950	8950	8950	0
606	20230707	104000	51415850	8950	8950	8950	8950	0
607	20230707	103900	51415850	8950	8950	8950	8950	0
608	20230707	103800	51415850	8950	8950	8950	8950	0
609	20230707	103700	51415850	8950	8950	8950	8950	0
610	20230707	103600	51415850	8950	8950	8950	8950	0
611	20230707	103500	51415850	8950	8950	8950	8950	0
612	20230707	103400	51415850	8950	8930	8950	8930	136
613	20230707	103300	50198970	8940	8940	8940	8940	0
614	20230707	103200	50198970	8940	8940	8940	8940	0
615	20230707	103100	50198970	8940	8940	8940	8940	0
616	20230707	103000	50198970	8940	8940	8940	8940	0
617	20230707	102900	50198970	8940	8940	8940	8940	0
618	20230707	102800	50198970	8940	8940	8940	8940	13
619	20230707	102700	50082750	8940	8940	8940	8940	6
620	20230707	102600	50029110	8950	8950	8950	8950	0
621	20230707	102500	50029110	8950	8950	8950	8950	179
622	20230707	102400	48427060	8960	8960	8960	8960	0
623	20230707	102300	48427060	8960	8960	8960	8960	1
624	20230707	102200	48418100	8950	8950	8950	8950	33
625	20230707	102100	48122750	8950	8950	8950	8950	0
626	20230707	102000	48122750	8950	8950	8950	8950	10
627	20230707	101900	48033250	8950	8950	8950	8950	0
628	20230707	101800	48033250	8950	8950	8950	8950	1
629	20230707	101700	48024300	8950	8950	8950	8950	0
630	20230707	101600	48024300	8950	8950	8950	8950	0
631	20230707	101500	48024300	8950	8950	8950	8950	0
632	20230707	101400	48024300	8950	8950	8950	8950	0
633	20230707	101300	48024300	8950	8950	8950	8950	0
634	20230707	101200	48024300	8950	8950	8950	8950	0
635	20230707	101100	48024300	8950	8950	8950	8950	0
636	20230707	101000	48024300	8950	8930	8950	8930	38
637	20230707	100900	47684720	8920	8920	8920	8920	0
638	20230707	100800	47684720	8920	8920	8920	8920	150
639	20230707	100700	46346720	8920	8920	8920	8920	0
640	20230707	100600	46346720	8920	8920	8920	8920	0
641	20230707	100500	46346720	8920	8920	8920	8920	0
642	20230707	100400	46346720	8920	8920	8920	8920	21
643	20230707	100300	46159400	8930	8940	8940	8930	31
644	20230707	100200	45882360	8950	8950	8950	8950	48
645	20230707	100100	45452760	8950	8960	8960	8950	229
646	20230707	100000	43402020	9000	8990	9000	8990	16
647	20230707	095900	43258030	8990	8990	8990	8990	71
648	20230707	095800	42619740	8990	8970	8990	8970	36
649	20230707	095700	42296460	8970	8970	8970	8970	1
650	20230707	095600	42287490	8970	8960	8970	8960	8
651	20230707	095500	42215760	8970	8970	8970	8970	10
652	20230707	095400	42126060	8970	8970	8970	8970	2
653	20230707	095300	42108120	8990	8990	8990	8990	0
654	20230707	095200	42108120	8990	8990	8990	8990	0
655	20230707	095100	42108120	8990	8990	8990	8990	0
656	20230707	095000	42108120	8990	8990	8990	8990	15
657	20230707	094900	41973270	8990	8990	8990	8990	48
658	20230707	094800	41541750	8990	9000	9000	8990	164
659	20230707	094700	40065770	9000	9000	9000	9000	0
660	20230707	094600	40065770	9000	8990	9000	8990	38
661	20230707	094500	39724070	8990	8970	8990	8970	300
662	20230707	094400	37028460	8970	8950	8970	8950	15
663	20230707	094300	36894170	8940	8930	8940	8920	51
664	20230707	094200	36438630	8910	8910	8910	8910	0
665	20230707	094100	36438630	8910	8910	8910	8910	0
666	20230707	094000	36438630	8910	8910	8910	8910	0
667	20230707	093900	36438630	8910	8910	8910	8910	0
668	20230707	093800	36438630	8910	8910	8910	8910	10
669	20230707	093700	36349530	8940	8940	8940	8940	194
670	20230707	093600	34615170	8890	8930	8930	8880	496
671	20230707	093500	30206260	8980	8950	8980	8950	13
672	20230707	093400	30089710	8980	8980	8980	8980	0
673	20230707	093300	30089710	8980	8980	8980	8980	82
674	20230707	093200	29353350	9000	9000	9000	9000	0
675	20230707	093100	29353350	9000	9000	9000	9000	1
676	20230707	093000	29344350	8990	8990	8990	8990	100
677	20230707	092900	28445350	8990	8990	8990	8990	131
678	20230707	092800	27267660	9000	9000	9000	9000	0
679	20230707	092700	27267660	9000	9000	9000	9000	0
680	20230707	092600	27267660	9000	9000	9000	9000	0
681	20230707	092500	27267660	9000	9000	9000	9000	348
682	20230707	092400	24135660	9000	9000	9000	9000	0
683	20230707	092300	24135660	9000	9000	9000	9000	50
684	20230707	092200	23685660	9020	9020	9020	9020	17
685	20230707	092100	23532320	9030	9030	9030	9030	0
686	20230707	092000	23532320	9030	9030	9030	9030	0
687	20230707	091900	23532320	9030	9030	9030	9030	2
688	20230707	091800	23514260	9040	9040	9040	9040	85
689	20230707	091700	22745860	9030	9030	9030	9030	0
690	20230707	091600	22745860	9030	9030	9030	9030	0
691	20230707	091500	22745860	9030	9030	9030	9030	0
692	20230707	091400	22745860	9030	9030	9030	9030	0
693	20230707	091300	22745860	9030	9030	9030	9030	49
694	20230707	091200	22303390	9030	9030	9030	9030	7
695	20230707	091100	22240180	9030	9030	9030	9030	100
696	20230707	091000	21337180	9030	9030	9030	9030	400
697	20230707	090900	17725180	9030	9050	9050	9030	236
698	20230707	090800	15589680	9030	9000	9030	9000	305
699	20230707	090700	12836490	8990	8990	8990	8990	15
700	20230707	090600	12701640	8990	8980	8990	8980	149
701	20230707	090500	11362310	8940	8940	8940	8940	0
702	20230707	090400	11362310	8940	8940	8940	8940	0
703	20230707	090300	11362310	8940	8940	8940	8940	0
704	20230707	090200	11362310	8940	8910	8940	8910	949
705	20230707	090100	2886510	8940	8940	8940	8940	0
706	20230707	090000	2886510	8940	8810	8940	8810	326