KissMeData/053160/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192500	468824040	9560	9560	9560	9560	398
3	20230706	192400	468824040	9560	9560	9560	9560	0
4	20230706	192300	468824040	9560	9560	9560	9560	0
5	20230706	192200	468824040	9560	9560	9560	9560	0
6	20230706	192100	468824040	9560	9560	9560	9560	0
7	20230706	192000	468824040	9560	9560	9560	9560	0
8	20230706	191900	468824040	9560	9560	9560	9560	0
9	20230706	191800	468824040	9560	9560	9560	9560	0
10	20230706	191700	468824040	9560	9560	9560	9560	0
11	20230706	191600	468824040	9560	9560	9560	9560	0
12	20230706	191500	468824040	9560	9560	9560	9560	0
13	20230706	191400	468824040	9560	9560	9560	9560	0
14	20230706	191300	468824040	9560	9560	9560	9560	0
15	20230706	191200	468824040	9560	9560	9560	9560	0
16	20230706	191100	468824040	9560	9560	9560	9560	0
17	20230706	191000	468824040	9560	9560	9560	9560	0
18	20230706	190900	468824040	9560	9560	9560	9560	0
19	20230706	190800	468824040	9560	9560	9560	9560	0
20	20230706	190700	468824040	9560	9560	9560	9560	0
21	20230706	190600	468824040	9560	9560	9560	9560	0
22	20230706	190500	468824040	9560	9560	9560	9560	0
23	20230706	190400	468824040	9560	9560	9560	9560	0
24	20230706	190300	468824040	9560	9560	9560	9560	0
25	20230706	190200	468824040	9560	9560	9560	9560	0
26	20230706	190100	468824040	9560	9560	9560	9560	0
27	20230706	190000	468824040	9560	9560	9560	9560	0
28	20230706	185900	468824040	9560	9560	9560	9560	0
29	20230706	185800	468824040	9560	9560	9560	9560	0
30	20230706	185700	468824040	9560	9560	9560	9560	0
31	20230706	185600	468824040	9560	9560	9560	9560	0
32	20230706	185500	468824040	9560	9560	9560	9560	398
33	20230706	185400	468824040	9560	9560	9560	9560	0
34	20230706	185300	468824040	9560	9560	9560	9560	0
35	20230706	185200	468824040	9560	9560	9560	9560	0
36	20230706	185100	468824040	9560	9560	9560	9560	0
37	20230706	185000	468824040	9560	9560	9560	9560	0
38	20230706	184900	468824040	9560	9560	9560	9560	0
39	20230706	184800	468824040	9560	9560	9560	9560	0
40	20230706	184700	468824040	9560	9560	9560	9560	0
41	20230706	184600	468824040	9560	9560	9560	9560	0
42	20230706	184500	468824040	9560	9560	9560	9560	0
43	20230706	184400	468824040	9560	9560	9560	9560	0
44	20230706	184300	468824040	9560	9560	9560	9560	0
45	20230706	184200	468824040	9560	9560	9560	9560	0
46	20230706	184100	468824040	9560	9560	9560	9560	0
47	20230706	184000	468824040	9560	9560	9560	9560	0
48	20230706	183900	468824040	9560	9560	9560	9560	0
49	20230706	183800	468824040	9560	9560	9560	9560	0
50	20230706	183700	468824040	9560	9560	9560	9560	0
51	20230706	183600	468824040	9560	9560	9560	9560	0
52	20230706	183500	468824040	9560	9560	9560	9560	0
53	20230706	183400	468824040	9560	9560	9560	9560	0
54	20230706	183300	468824040	9560	9560	9560	9560	0
55	20230706	183200	468824040	9560	9560	9560	9560	0
56	20230706	183100	468824040	9560	9560	9560	9560	0
57	20230706	183000	468824040	9560	9560	9560	9560	0
58	20230706	182900	468824040	9560	9560	9560	9560	0
59	20230706	182800	468824040	9560	9560	9560	9560	0
60	20230706	182700	468824040	9560	9560	9560	9560	0
61	20230706	182600	468824040	9560	9560	9560	9560	0
62	20230706	182500	468824040	9560	9560	9560	9560	398
63	20230706	182400	468824040	9560	9560	9560	9560	0
64	20230706	182300	468824040	9560	9560	9560	9560	0
65	20230706	182200	468824040	9560	9560	9560	9560	0
66	20230706	182100	468824040	9560	9560	9560	9560	0
67	20230706	182000	468824040	9560	9560	9560	9560	0
68	20230706	181900	468824040	9560	9560	9560	9560	0
69	20230706	181800	468824040	9560	9560	9560	9560	0
70	20230706	181700	468824040	9560	9560	9560	9560	0
71	20230706	181600	468824040	9560	9560	9560	9560	0
72	20230706	181500	468824040	9560	9560	9560	9560	0
73	20230706	181400	468824040	9560	9560	9560	9560	0
74	20230706	181300	468824040	9560	9560	9560	9560	0
75	20230706	181200	468824040	9560	9560	9560	9560	0
76	20230706	181100	468824040	9560	9560	9560	9560	0
77	20230706	181000	468824040	9560	9560	9560	9560	0
78	20230706	180900	468824040	9560	9560	9560	9560	0
79	20230706	180800	468824040	9560	9560	9560	9560	0
80	20230706	180700	468824040	9560	9560	9560	9560	0
81	20230706	180600	468824040	9560	9560	9560	9560	0
82	20230706	180500	468824040	9560	9560	9560	9560	0
83	20230706	180400	468824040	9560	9560	9560	9560	0
84	20230706	180300	468824040	9560	9560	9560	9560	0
85	20230706	180200	468824040	9560	9560	9560	9560	0
86	20230706	180100	468824040	9560	9560	9560	9560	0
87	20230706	180000	468824040	9560	9560	9560	9560	0
88	20230706	175900	468824040	9560	9560	9560	9560	0
89	20230706	175800	468824040	9560	9560	9560	9560	0
90	20230706	175700	468824040	9560	9560	9560	9560	0
91	20230706	175600	468824040	9560	9560	9560	9560	0
92	20230706	175500	468824040	9560	9560	9560	9560	398
93	20230706	175400	468824040	9560	9560	9560	9560	0
94	20230706	175300	468824040	9560	9560	9560	9560	0
95	20230706	175200	468824040	9560	9560	9560	9560	0
96	20230706	175100	468824040	9560	9560	9560	9560	0
97	20230706	175000	468824040	9560	9560	9560	9560	0
98	20230706	174900	468824040	9560	9560	9560	9560	0
99	20230706	174800	468824040	9560	9560	9560	9560	0
100	20230706	174700	468824040	9560	9560	9560	9560	0
101	20230706	174600	468824040	9560	9560	9560	9560	0
102	20230706	174500	468824040	9560	9560	9560	9560	0
103	20230706	174400	468824040	9560	9560	9560	9560	0
104	20230706	174300	468824040	9560	9560	9560	9560	0
105	20230706	174200	468824040	9560	9560	9560	9560	0
106	20230706	174100	468824040	9560	9560	9560	9560	0
107	20230706	174000	468824040	9560	9560	9560	9560	0
108	20230706	173900	468824040	9560	9560	9560	9560	0
109	20230706	173800	468824040	9560	9560	9560	9560	0
110	20230706	173700	468824040	9560	9560	9560	9560	0
111	20230706	173600	468824040	9560	9560	9560	9560	0
112	20230706	173500	468824040	9560	9560	9560	9560	0
113	20230706	173400	468824040	9560	9560	9560	9560	0
114	20230706	173300	468824040	9560	9560	9560	9560	0
115	20230706	173200	468824040	9560	9560	9560	9560	0
116	20230706	173100	468824040	9560	9560	9560	9560	0
117	20230706	173000	468824040	9560	9560	9560	9560	0
118	20230706	172900	468824040	9560	9560	9560	9560	0
119	20230706	172800	468824040	9560	9560	9560	9560	0
120	20230706	172700	468824040	9560	9560	9560	9560	0
121	20230706	172600	468824040	9560	9560	9560	9560	0
122	20230706	172500	468824040	9560	9560	9560	9560	398
123	20230706	172400	468824040	9560	9560	9560	9560	0
124	20230706	172300	468824040	9560	9560	9560	9560	0
125	20230706	172200	468824040	9560	9560	9560	9560	0
126	20230706	172100	468824040	9560	9560	9560	9560	0
127	20230706	172000	468824040	9560	9560	9560	9560	0
128	20230706	171900	468824040	9560	9560	9560	9560	0
129	20230706	171800	468824040	9560	9560	9560	9560	0
130	20230706	171700	468824040	9560	9560	9560	9560	0
131	20230706	171600	468824040	9560	9560	9560	9560	0
132	20230706	171500	468824040	9560	9560	9560	9560	0
133	20230706	171400	468824040	9560	9560	9560	9560	0
134	20230706	171300	468824040	9560	9560	9560	9560	0
135	20230706	171200	468824040	9560	9560	9560	9560	0
136	20230706	171100	468824040	9560	9560	9560	9560	0
137	20230706	171000	468824040	9560	9560	9560	9560	0
138	20230706	170900	468824040	9560	9560	9560	9560	0
139	20230706	170800	468824040	9560	9560	9560	9560	0
140	20230706	170700	468824040	9560	9560	9560	9560	0
141	20230706	170600	468824040	9560	9560	9560	9560	0
142	20230706	170500	468824040	9560	9560	9560	9560	0
143	20230706	170400	468824040	9560	9560	9560	9560	0
144	20230706	170300	468824040	9560	9560	9560	9560	0
145	20230706	170200	468824040	9560	9560	9560	9560	0
146	20230706	170100	468824040	9560	9560	9560	9560	0
147	20230706	170000	468824040	9560	9560	9560	9560	0
148	20230706	165900	468824040	9560	9560	9560	9560	0
149	20230706	165800	468824040	9560	9560	9560	9560	0
150	20230706	165700	468824040	9560	9560	9560	9560	0
151	20230706	165600	468824040	9560	9560	9560	9560	0
152	20230706	165500	468824040	9560	9560	9560	9560	398
153	20230706	165400	468824040	9560	9560	9560	9560	0
154	20230706	165300	468824040	9560	9560	9560	9560	0
155	20230706	165200	468824040	9560	9560	9560	9560	0
156	20230706	165100	468824040	9560	9560	9560	9560	0
157	20230706	165000	468824040	9560	9560	9560	9560	0
158	20230706	164900	468824040	9560	9560	9560	9560	0
159	20230706	164800	468824040	9560	9560	9560	9560	0
160	20230706	164700	468824040	9560	9560	9560	9560	0
161	20230706	164600	468824040	9560	9560	9560	9560	0
162	20230706	164500	468824040	9560	9560	9560	9560	0
163	20230706	164400	468824040	9560	9560	9560	9560	0
164	20230706	164300	468824040	9560	9560	9560	9560	0
165	20230706	164200	468824040	9560	9560	9560	9560	0
166	20230706	164100	468824040	9560	9560	9560	9560	0
167	20230706	164000	468824040	9560	9560	9560	9560	0
168	20230706	163900	468824040	9560	9560	9560	9560	0
169	20230706	163800	468824040	9560	9560	9560	9560	0
170	20230706	163700	468824040	9560	9560	9560	9560	0
171	20230706	163600	468824040	9560	9560	9560	9560	0
172	20230706	163500	468824040	9560	9560	9560	9560	0
173	20230706	163400	468824040	9560	9560	9560	9560	0
174	20230706	163300	468824040	9560	9560	9560	9560	0
175	20230706	163200	468824040	9560	9560	9560	9560	0
176	20230706	163100	468824040	9560	9560	9560	9560	0
177	20230706	163000	468824040	9560	9560	9560	9560	0
178	20230706	162900	468824040	9560	9560	9560	9560	0
179	20230706	162800	468824040	9560	9560	9560	9560	0
180	20230706	162700	468824040	9560	9560	9560	9560	0
181	20230706	162600	468824040	9560	9560	9560	9560	0
182	20230706	162500	468824040	9560	9560	9560	9560	398
183	20230706	162400	468824040	9560	9560	9560	9560	0
184	20230706	162300	468824040	9560	9560	9560	9560	0
185	20230706	162200	468824040	9560	9560	9560	9560	0
186	20230706	162100	468824040	9560	9560	9560	9560	0
187	20230706	162000	468824040	9560	9560	9560	9560	0
188	20230706	161900	468824040	9560	9560	9560	9560	0
189	20230706	161800	468824040	9560	9560	9560	9560	0
190	20230706	161700	468824040	9560	9560	9560	9560	0
191	20230706	161600	468824040	9560	9560	9560	9560	0
192	20230706	161500	468824040	9560	9560	9560	9560	0
193	20230706	161400	468824040	9560	9560	9560	9560	0
194	20230706	161300	468824040	9560	9560	9560	9560	0
195	20230706	161200	468824040	9560	9560	9560	9560	0
196	20230706	161100	468824040	9560	9560	9560	9560	0
197	20230706	161000	468824040	9560	9560	9560	9560	0
198	20230706	160900	468824040	9560	9560	9560	9560	0
199	20230706	160800	468824040	9560	9560	9560	9560	0
200	20230706	160700	468824040	9560	9560	9560	9560	0
201	20230706	160600	468824040	9560	9560	9560	9560	0
202	20230706	160500	468824040	9560	9560	9560	9560	0
203	20230706	160400	468824040	9560	9560	9560	9560	0
204	20230706	160300	468824040	9560	9560	9560	9560	0
205	20230706	160200	468824040	9560	9560	9560	9560	0
206	20230706	160100	468824040	9560	9560	9560	9560	0
207	20230706	160000	468824040	9560	9560	9560	9560	0
208	20230706	155900	468824040	9560	9560	9560	9560	0
209	20230706	155800	468824040	9560	9560	9560	9560	0
210	20230706	155700	468824040	9560	9560	9560	9560	0
211	20230706	155600	468824040	9560	9560	9560	9560	0
212	20230706	155500	468824040	9560	9560	9560	9560	398
213	20230706	155400	468824040	9560	9560	9560	9560	0
214	20230706	155300	468824040	9560	9560	9560	9560	0
215	20230706	155200	468824040	9560	9560	9560	9560	0
216	20230706	155100	468824040	9560	9560	9560	9560	0
217	20230706	155000	468824040	9560	9560	9560	9560	0
218	20230706	154900	468824040	9560	9560	9560	9560	0
219	20230706	154800	468824040	9560	9560	9560	9560	0
220	20230706	154700	468824040	9560	9560	9560	9560	0
221	20230706	154600	468824040	9560	9560	9560	9560	0
222	20230706	154500	468824040	9560	9560	9560	9560	0
223	20230706	154400	468824040	9560	9560	9560	9560	0
224	20230706	154300	468824040	9560	9560	9560	9560	0
225	20230706	154200	468824040	9560	9560	9560	9560	0
226	20230706	154100	468824040	9560	9560	9560	9560	0
227	20230706	154000	468824040	9560	9560	9560	9560	0
228	20230706	153900	468824040	9560	9560	9560	9560	0
229	20230706	153800	468824040	9560	9560	9560	9560	0
230	20230706	153700	468824040	9560	9560	9560	9560	0
231	20230706	153600	468824040	9560	9560	9560	9560	0
232	20230706	153500	468824040	9560	9560	9560	9560	0
233	20230706	153400	468824040	9560	9560	9560	9560	0
234	20230706	153300	468824040	9560	9560	9560	9560	0
235	20230706	153200	468824040	9560	9560	9560	9560	0
236	20230706	153100	468824040	9560	9560	9560	9560	0
237	20230706	153000	468824040	9560	9560	9560	9560	398
238	20230706	152900	465019160	9520	9520	9520	9520	0
239	20230706	152800	465019160	9520	9520	9520	9520	0
240	20230706	152700	465019160	9520	9520	9520	9520	0
241	20230706	152600	465019160	9520	9520	9520	9520	0
242	20230706	152500	465019160	9520	9520	9520	9520	0
243	20230706	152400	465019160	9520	9520	9520	9520	0
244	20230706	152300	465019160	9520	9520	9520	9520	0
245	20230706	152200	465019160	9520	9520	9520	9520	0
246	20230706	152100	465019160	9520	9520	9520	9520	0
247	20230706	152000	465019160	9520	9520	9520	9520	0
248	20230706	151900	465019160	9520	9520	9570	9480	1131
249	20230706	151800	454222800	9520	9520	9520	9520	0
250	20230706	151700	454222800	9520	9520	9520	9520	100
251	20230706	151600	453270800	9500	9500	9500	9500	0
252	20230706	151500	453270800	9500	9500	9500	9500	0
253	20230706	151400	453270800	9500	9500	9500	9500	4
254	20230706	151300	453232800	9480	9480	9480	9480	0
255	20230706	151200	453232800	9480	9480	9480	9480	0
256	20230706	151100	453232800	9480	9480	9480	9480	700
257	20230706	151000	446596800	9480	9480	9480	9480	1
258	20230706	150900	446587320	9490	9490	9490	9490	1
259	20230706	150800	446577830	9540	9540	9540	9540	0
260	20230706	150700	446577830	9540	9540	9540	9540	0
261	20230706	150600	446577830	9540	9540	9540	9540	3
262	20230706	150500	446549210	9540	9540	9540	9540	0
263	20230706	150400	446549210	9540	9540	9540	9540	0
264	20230706	150300	446549210	9540	9540	9540	9540	0
265	20230706	150200	446549210	9540	9540	9540	9540	0
266	20230706	150100	446549210	9540	9540	9540	9540	0
267	20230706	150000	446549210	9540	9540	9540	9540	0
268	20230706	145900	446549210	9540	9540	9540	9540	10
269	20230706	145800	446453810	9490	9490	9490	9490	0
270	20230706	145700	446453810	9490	9490	9490	9490	0
271	20230706	145600	446453810	9490	9490	9490	9490	0
272	20230706	145500	446453810	9490	9490	9490	9490	1
273	20230706	145400	446444320	9480	9490	9490	9480	311
274	20230706	145300	443494540	9500	9510	9510	9500	350
275	20230706	145200	440168040	9540	9540	9540	9540	0
276	20230706	145100	440168040	9540	9540	9540	9540	0
277	20230706	145000	440168040	9540	9540	9540	9540	6
278	20230706	144900	440110800	9550	9550	9550	9550	100
279	20230706	144800	439155800	9520	9520	9520	9520	0
280	20230706	144700	439155800	9520	9520	9520	9520	6
281	20230706	144600	439098680	9520	9520	9520	9520	0
282	20230706	144500	439098680	9520	9520	9520	9520	0
283	20230706	144400	439098680	9520	9520	9520	9520	57
284	20230706	144300	438556040	9520	9520	9520	9520	43
285	20230706	144200	438146680	9520	9520	9520	9520	0
286	20230706	144100	438146680	9520	9520	9520	9520	0
287	20230706	144000	438146680	9520	9520	9520	9520	0
288	20230706	143900	438146680	9520	9520	9520	9520	0
289	20230706	143800	438146680	9520	9520	9520	9520	0
290	20230706	143700	438146680	9520	9520	9520	9520	57
291	20230706	143600	437604040	9550	9550	9550	9550	0
292	20230706	143500	437604040	9550	9550	9550	9550	0
293	20230706	143400	437604040	9550	9550	9550	9550	0
294	20230706	143300	437604040	9550	9550	9550	9550	0
295	20230706	143200	437604040	9550	9550	9550	9550	0
296	20230706	143100	437604040	9550	9550	9550	9550	2
297	20230706	143000	437584940	9550	9550	9550	9550	30
298	20230706	142900	437298440	9520	9520	9520	9520	0
299	20230706	142800	437298440	9520	9520	9520	9520	0
300	20230706	142700	437298440	9520	9520	9520	9520	6
301	20230706	142600	437241320	9550	9550	9550	9550	0
302	20230706	142500	437241320	9550	9550	9550	9550	0
303	20230706	142400	437241320	9550	9550	9550	9550	0
304	20230706	142300	437241320	9550	9550	9550	9550	0
305	20230706	142200	437241320	9550	9550	9550	9550	2
306	20230706	142100	437222220	9550	9550	9550	9550	0
307	20230706	142000	437222220	9550	9550	9550	9550	0
308	20230706	141900	437222220	9550	9550	9550	9550	0
309	20230706	141800	437222220	9550	9550	9550	9550	52
310	20230706	141700	436725620	9550	9550	9550	9550	0
311	20230706	141600	436725620	9550	9550	9550	9550	0
312	20230706	141500	436725620	9550	9550	9550	9550	0
313	20230706	141400	436725620	9550	9550	9550	9550	0
314	20230706	141300	436725620	9550	9550	9550	9550	1
315	20230706	141200	436716070	9550	9550	9550	9550	0
316	20230706	141100	436716070	9550	9550	9550	9550	0
317	20230706	141000	436716070	9550	9550	9550	9550	0
318	20230706	140900	436716070	9550	9550	9550	9550	0
319	20230706	140800	436716070	9550	9550	9550	9550	0
320	20230706	140700	436716070	9550	9550	9550	9550	0
321	20230706	140600	436716070	9550	9550	9550	9550	0
322	20230706	140500	436716070	9550	9550	9550	9550	0
323	20230706	140400	436716070	9550	9550	9550	9550	0
324	20230706	140300	436716070	9550	9550	9550	9550	0
325	20230706	140200	436716070	9550	9550	9550	9550	0
326	20230706	140100	436716070	9550	9550	9550	9550	0
327	20230706	140000	436716070	9550	9550	9550	9550	0
328	20230706	135900	436716070	9550	9550	9550	9550	50
329	20230706	135800	436238570	9550	9550	9550	9550	2
330	20230706	135700	436219470	9550	9530	9550	9530	17
331	20230706	135600	436057160	9530	9530	9530	9530	1
332	20230706	135500	436047630	9480	9480	9480	9480	0
333	20230706	135400	436047630	9480	9480	9480	9480	0
334	20230706	135300	436047630	9480	9480	9480	9480	0
335	20230706	135200	436047630	9480	9480	9480	9480	1
336	20230706	135100	436038150	9530	9530	9530	9530	1
337	20230706	135000	436028620	9480	9480	9480	9480	0
338	20230706	134900	436028620	9480	9480	9480	9480	0
339	20230706	134800	436028620	9480	9480	9480	9480	0
340	20230706	134700	436028620	9480	9480	9480	9480	0
341	20230706	134600	436028620	9480	9480	9480	9480	0
342	20230706	134500	436028620	9480	9480	9480	9480	0
343	20230706	134400	436028620	9480	9480	9480	9480	0
344	20230706	134300	436028620	9480	9480	9480	9480	0
345	20230706	134200	436028620	9480	9480	9480	9480	1
346	20230706	134100	436019140	9460	9460	9460	9460	0
347	20230706	134000	436019140	9460	9520	9550	9460	2527
348	20230706	133900	412051490	9500	9500	9500	9500	5
349	20230706	133800	412003990	9520	9500	9520	9500	131
350	20230706	133700	410756890	9500	9500	9500	9500	25
351	20230706	133600	410519390	9500	9500	9500	9500	24
352	20230706	133500	410291390	9500	9490	9500	9490	665
353	20230706	133400	403973900	9490	9490	9490	9490	14
354	20230706	133300	403841040	9490	9490	9490	9490	31
355	20230706	133200	403546850	9490	9500	9500	9490	366
356	20230706	133100	400069890	9500	9500	9500	9500	7
357	20230706	133000	400003390	9500	9500	9500	9500	31
358	20230706	132900	399708890	9500	9500	9500	9500	0
359	20230706	132800	399708890	9500	9500	9500	9500	4
360	20230706	132700	399670890	9520	9520	9520	9520	16
361	20230706	132600	399518570	9500	9500	9500	9500	0
362	20230706	132500	399518570	9500	9500	9500	9500	2
363	20230706	132400	399499570	9500	9500	9500	9500	0
364	20230706	132300	399499570	9500	9500	9500	9500	0
365	20230706	132200	399499570	9500	9500	9500	9500	5
366	20230706	132100	399452070	9500	9500	9500	9500	5
367	20230706	132000	399404570	9500	9500	9500	9500	134
368	20230706	131900	398131570	9500	9500	9500	9500	6
369	20230706	131800	398074570	9490	9490	9490	9490	0
370	20230706	131700	398074570	9490	9500	9500	9490	172
371	20230706	131600	396440740	9500	9500	9500	9500	220
372	20230706	131500	394350740	9500	9500	9500	9500	110
373	20230706	131400	393305740	9530	9510	9530	9500	3312
374	20230706	131300	361830980	9510	9520	9530	9510	651
375	20230706	131200	355632310	9530	9530	9530	9530	0
376	20230706	131100	355632310	9530	9530	9530	9530	351
377	20230706	131000	352287280	9530	9530	9530	9530	3
378	20230706	130900	352258690	9530	9540	9540	9530	311
379	20230706	130800	349292330	9540	9540	9540	9540	1
380	20230706	130700	349282790	9540	9540	9540	9540	0
381	20230706	130600	349282790	9540	9540	9540	9540	213
382	20230706	130500	347250770	9550	9550	9550	9550	0
383	20230706	130400	347250770	9550	9550	9550	9550	0
384	20230706	130300	347250770	9550	9550	9550	9550	0
385	20230706	130200	347250770	9550	9550	9550	9550	0
386	20230706	130100	347250770	9550	9550	9550	9550	303
387	20230706	130000	344357120	9550	9550	9550	9550	0
388	20230706	125900	344357120	9550	9550	9550	9550	0
389	20230706	125800	344357120	9550	9550	9550	9550	0
390	20230706	125700	344357120	9550	9550	9550	9550	0
391	20230706	125600	344357120	9550	9550	9550	9550	0
392	20230706	125500	344357120	9550	9550	9550	9550	0
393	20230706	125400	344357120	9550	9550	9550	9550	0
394	20230706	125300	344357120	9550	9550	9550	9550	0
395	20230706	125200	344357120	9550	9550	9550	9550	0
396	20230706	125100	344357120	9550	9550	9550	9550	7
397	20230706	125000	344290270	9540	9540	9540	9540	4
398	20230706	124900	344252110	9540	9540	9540	9540	4
399	20230706	124800	344213950	9540	9550	9550	9540	109
400	20230706	124700	343173030	9550	9550	9550	9550	0
401	20230706	124600	343173030	9550	9550	9550	9550	0
402	20230706	124500	343173030	9550	9550	9550	9550	0
403	20230706	124400	343173030	9550	9550	9550	9550	0
404	20230706	124300	343173030	9550	9550	9550	9550	0
405	20230706	124200	343173030	9550	9550	9550	9550	1
406	20230706	124100	343163480	9550	9550	9550	9550	5
407	20230706	124000	343115730	9550	9550	9550	9550	0
408	20230706	123900	343115730	9550	9550	9550	9550	11
409	20230706	123800	343010680	9550	9550	9550	9550	11
410	20230706	123700	342905630	9550	9550	9550	9550	302
411	20230706	123600	340021530	9560	9560	9560	9560	0
412	20230706	123500	340021530	9560	9560	9560	9560	10
413	20230706	123400	339925930	9560	9560	9560	9560	0
414	20230706	123300	339925930	9560	9560	9560	9560	0
415	20230706	123200	339925930	9560	9560	9560	9560	326
416	20230706	123100	336809370	9570	9570	9570	9570	241
417	20230706	123000	334503000	9580	9580	9580	9580	253
418	20230706	122900	332079260	9620	9620	9620	9620	0
419	20230706	122800	332079260	9620	9620	9620	9620	0
420	20230706	122700	332079260	9620	9620	9620	9620	0
421	20230706	122600	332079260	9620	9620	9620	9620	0
422	20230706	122500	332079260	9620	9620	9620	9620	0
423	20230706	122400	332079260	9620	9620	9620	9620	0
424	20230706	122300	332079260	9620	9620	9620	9620	0
425	20230706	122200	332079260	9620	9620	9620	9620	3
426	20230706	122100	332050400	9630	9630	9630	9630	0
427	20230706	122000	332050400	9630	9630	9630	9630	130
428	20230706	121900	330798500	9580	9580	9580	9580	10
429	20230706	121800	330702700	9640	9640	9640	9640	0
430	20230706	121700	330702700	9640	9640	9640	9640	0
431	20230706	121600	330702700	9640	9640	9640	9640	0
432	20230706	121500	330702700	9640	9640	9640	9640	0
433	20230706	121400	330702700	9640	9640	9640	9640	0
434	20230706	121300	330702700	9640	9640	9640	9640	0
435	20230706	121200	330702700	9640	9640	9640	9640	0
436	20230706	121100	330702700	9640	9640	9640	9640	0
437	20230706	121000	330702700	9640	9590	9640	9580	661
438	20230706	120900	324360200	9610	9610	9610	9610	0
439	20230706	120800	324360200	9610	9610	9610	9610	0
440	20230706	120700	324360200	9610	9610	9610	9610	0
441	20230706	120600	324360200	9610	9610	9610	9610	0
442	20230706	120500	324360200	9610	9610	9610	9610	0
443	20230706	120400	324360200	9610	9610	9610	9610	0
444	20230706	120300	324360200	9610	9610	9610	9610	2
445	20230706	120200	324340980	9620	9620	9620	9620	0
446	20230706	120100	324340980	9620	9620	9620	9620	0
447	20230706	120000	324340980	9620	9620	9620	9620	0
448	20230706	115900	324340980	9620	9620	9620	9620	0
449	20230706	115800	324340980	9620	9620	9620	9620	3
450	20230706	115700	324312120	9580	9580	9580	9580	0
451	20230706	115600	324312120	9580	9580	9580	9580	0
452	20230706	115500	324312120	9580	9580	9580	9580	1
453	20230706	115400	324302540	9630	9630	9630	9630	0
454	20230706	115300	324302540	9630	9630	9630	9630	1
455	20230706	115200	324292910	9580	9580	9580	9580	0
456	20230706	115100	324292910	9580	9580	9580	9580	36
457	20230706	115000	323948030	9580	9580	9580	9580	119
458	20230706	114900	322808010	9640	9640	9640	9640	0
459	20230706	114800	322808010	9640	9640	9640	9640	1
460	20230706	114700	322798370	9580	9580	9580	9580	0
461	20230706	114600	322798370	9580	9580	9580	9580	10
462	20230706	114500	322702570	9580	9580	9580	9580	154
463	20230706	114400	321227250	9580	9590	9590	9580	467
464	20230706	114300	316750340	9600	9620	9620	9600	240
465	20230706	114200	314444860	9650	9650	9650	9650	0
466	20230706	114100	314444860	9650	9650	9650	9650	0
467	20230706	114000	314444860	9650	9650	9650	9650	0
468	20230706	113900	314444860	9650	9650	9650	9650	101
469	20230706	113800	313470210	9650	9650	9650	9650	0
470	20230706	113700	313470210	9650	9650	9650	9650	0
471	20230706	113600	313470210	9650	9650	9650	9650	0
472	20230706	113500	313470210	9650	9650	9650	9650	0
473	20230706	113400	313470210	9650	9650	9650	9650	121
474	20230706	113300	312302560	9620	9640	9650	9620	364
475	20230706	113200	308794460	9640	9640	9640	9640	0
476	20230706	113100	308794460	9640	9640	9640	9640	0
477	20230706	113000	308794460	9640	9640	9640	9640	0
478	20230706	112900	308794460	9640	9640	9640	9640	0
479	20230706	112800	308794460	9640	9640	9640	9640	0
480	20230706	112700	308794460	9640	9640	9640	9640	0
481	20230706	112600	308794460	9640	9640	9640	9640	0
482	20230706	112500	308794460	9640	9640	9640	9640	0
483	20230706	112400	308794460	9640	9640	9640	9640	0
484	20230706	112300	308794460	9640	9640	9640	9640	0
485	20230706	112200	308794460	9640	9640	9640	9640	0
486	20230706	112100	308794460	9640	9640	9640	9640	0
487	20230706	112000	308794460	9640	9640	9640	9640	0
488	20230706	111900	308794460	9640	9640	9640	9640	0
489	20230706	111800	308794460	9640	9640	9640	9640	0
490	20230706	111700	308794460	9640	9640	9640	9640	0
491	20230706	111600	308794460	9640	9640	9640	9640	0
492	20230706	111500	308794460	9640	9640	9640	9640	10
493	20230706	111400	308698060	9640	9640	9640	9640	0
494	20230706	111300	308698060	9640	9640	9640	9640	0
495	20230706	111200	308698060	9640	9640	9640	9640	0
496	20230706	111100	308698060	9640	9640	9640	9640	3
497	20230706	111000	308669140	9640	9640	9640	9640	0
498	20230706	110900	308669140	9640	9640	9640	9640	0
499	20230706	110800	308669140	9640	9640	9640	9640	0
500	20230706	110700	308669140	9640	9640	9640	9640	0
501	20230706	110600	308669140	9640	9620	9640	9600	1071
502	20230706	110500	298383640	9620	9620	9620	9620	0
503	20230706	110400	298383640	9620	9620	9620	9620	0
504	20230706	110300	298383640	9620	9620	9620	9620	100
505	20230706	110200	297421640	9640	9640	9640	9640	1
506	20230706	110100	297412000	9630	9620	9630	9620	53
507	20230706	110000	296902120	9620	9620	9620	9620	0
508	20230706	105900	296902120	9620	9600	9620	9600	300
509	20230706	105800	294022100	9600	9600	9600	9600	132
510	20230706	105700	292754900	9600	9600	9600	9600	0
511	20230706	105600	292754900	9600	9600	9600	9600	977
512	20230706	105500	283375700	9590	9580	9590	9580	54
513	20230706	105400	282857880	9580	9590	9590	9580	159
514	20230706	105300	281333320	9600	9600	9600	9600	252
515	20230706	105200	278914120	9600	9600	9600	9600	2779
516	20230706	105100	252235720	9600	9600	9620	9600	4283
517	20230706	105000	211108500	9600	9600	9600	9600	0
518	20230706	104900	211108500	9600	9600	9600	9600	0
519	20230706	104800	211108500	9600	9600	9600	9600	0
520	20230706	104700	211108500	9600	9600	9600	9600	13
521	20230706	104600	210983700	9560	9560	9560	9560	0
522	20230706	104500	210983700	9560	9560	9560	9560	0
523	20230706	104400	210983700	9560	9560	9560	9560	0
524	20230706	104300	210983700	9560	9560	9560	9560	0
525	20230706	104200	210983700	9560	9560	9560	9560	0
526	20230706	104100	210983700	9560	9560	9560	9560	0
527	20230706	104000	210983700	9560	9560	9560	9560	1
528	20230706	103900	210974140	9560	9560	9560	9560	0
529	20230706	103800	210974140	9560	9560	9560	9560	0
530	20230706	103700	210974140	9560	9560	9560	9560	0
531	20230706	103600	210974140	9560	9560	9560	9560	2
532	20230706	103500	210955020	9560	9560	9560	9560	1
533	20230706	103400	210945460	9600	9600	9600	9600	0
534	20230706	103300	210945460	9600	9600	9600	9600	0
535	20230706	103200	210945460	9600	9600	9600	9600	0
536	20230706	103100	210945460	9600	9600	9600	9600	11
537	20230706	103000	210839860	9600	9600	9600	9600	0
538	20230706	102900	210839860	9600	9600	9600	9600	51
539	20230706	102800	210350260	9600	9600	9600	9600	0
540	20230706	102700	210350260	9600	9600	9600	9600	0
541	20230706	102600	210350260	9600	9600	9600	9600	104
542	20230706	102500	209351860	9560	9560	9560	9560	0
543	20230706	102400	209351860	9560	9560	9560	9560	1000
544	20230706	102300	199791860	9600	9560	9600	9550	501
545	20230706	102200	195006150	9550	9570	9570	9550	500
546	20230706	102100	190227510	9550	9550	9550	9550	0
547	20230706	102000	190227510	9550	9550	9600	9550	1485
548	20230706	101900	175978130	9530	9530	9530	9530	0
549	20230706	101800	175978130	9530	9530	9530	9530	0
550	20230706	101700	175978130	9530	9530	9530	9530	0
551	20230706	101600	175978130	9530	9530	9530	9530	0
552	20230706	101500	175978130	9530	9530	9530	9530	0
553	20230706	101400	175978130	9530	9530	9530	9530	154
554	20230706	101300	174510510	9530	9530	9530	9530	30
555	20230706	101200	174224610	9600	9600	9600	9600	0
556	20230706	101100	174224610	9600	9600	9600	9600	0
557	20230706	101000	174224610	9600	9600	9600	9600	0
558	20230706	100900	174224610	9600	9600	9600	9600	0
559	20230706	100800	174224610	9600	9600	9600	9600	0
560	20230706	100700	174224610	9600	9600	9600	9600	0
561	20230706	100600	174224610	9600	9600	9600	9600	104
562	20230706	100500	173226210	9600	9560	9600	9560	100
563	20230706	100400	172268460	9560	9560	9560	9560	0
564	20230706	100300	172268460	9560	9560	9560	9560	0
565	20230706	100200	172268460	9560	9560	9560	9560	0
566	20230706	100100	172268460	9560	9530	9560	9530	110
567	20230706	100000	171216950	9520	9520	9520	9520	0
568	20230706	095900	171216950	9520	9520	9520	9520	0
569	20230706	095800	171216950	9520	9520	9520	9520	0
570	20230706	095700	171216950	9520	9520	9520	9520	0
571	20230706	095600	171216950	9520	9520	9520	9520	17
572	20230706	095500	171055110	9510	9510	9510	9510	0
573	20230706	095400	171055110	9510	9510	9510	9510	0
574	20230706	095300	171055110	9510	9510	9510	9510	0
575	20230706	095200	171055110	9510	9510	9510	9510	0
576	20230706	095100	171055110	9510	9510	9510	9510	79
577	20230706	095000	170303820	9510	9510	9510	9510	20
578	20230706	094900	170113620	9510	9510	9510	9510	0
579	20230706	094800	170113620	9510	9510	9510	9510	0
580	20230706	094700	170113620	9510	9510	9510	9510	0
581	20230706	094600	170113620	9510	9510	9510	9510	2
582	20230706	094500	170094600	9510	9510	9510	9510	0
583	20230706	094400	170094600	9510	9510	9510	9510	62
584	20230706	094300	169504980	9530	9530	9530	9530	0
585	20230706	094200	169504980	9530	9530	9530	9530	0
586	20230706	094100	169504980	9530	9530	9530	9530	0
587	20230706	094000	169504980	9530	9530	9530	9530	0
588	20230706	093900	169504980	9530	9530	9530	9530	0
589	20230706	093800	169504980	9530	9530	9530	9530	0
590	20230706	093700	169504980	9530	9530	9530	9530	0
591	20230706	093600	169504980	9530	9530	9530	9530	1
592	20230706	093500	169495450	9530	9530	9530	9530	0
593	20230706	093400	169495450	9530	9530	9530	9530	1
594	20230706	093300	169485920	9500	9500	9500	9500	184
595	20230706	093200	167737920	9500	9500	9500	9500	162
596	20230706	093100	166198920	9500	9470	9500	9450	2051
597	20230706	093000	146748010	9470	9470	9470	9470	31
598	20230706	092900	146454440	9460	9460	9460	9460	0
599	20230706	092800	146454440	9460	9460	9460	9460	0
600	20230706	092700	146454440	9460	9460	9460	9460	0
601	20230706	092600	146454440	9460	9460	9460	9460	0
602	20230706	092500	146454440	9460	9460	9460	9460	0
603	20230706	092400	146454440	9460	9470	9470	9460	163
604	20230706	092300	144910890	9480	9480	9480	9480	511
605	20230706	092200	140066610	9480	9480	9480	9480	1
606	20230706	092100	140057130	9450	9450	9450	9450	0
607	20230706	092000	140057130	9450	9450	9450	9450	50
608	20230706	091900	139584630	9450	9460	9460	9450	1405
609	20230706	091800	126306330	9530	9520	9530	9520	104
610	20230706	091700	125315720	9530	9530	9530	9530	2
611	20230706	091600	125296660	9530	9510	9530	9510	52
612	20230706	091500	124801500	9530	9450	9530	9450	14
613	20230706	091400	124669100	9450	9450	9450	9450	267
614	20230706	091300	122145950	9450	9460	9460	9450	5128
615	20230706	091200	73686090	9460	9450	9460	9450	406
616	20230706	091100	69847650	9450	9470	9470	9450	5919
617	20230706	091000	13860560	9480	9500	9500	9470	816
618	20230706	090900	6130010	9550	9550	9550	9550	100
619	20230706	090800	5175010	9510	9510	9510	9510	77
620	20230706	090700	4442740	9560	9560	9560	9560	0
621	20230706	090600	4442740	9560	9560	9560	9560	0
622	20230706	090500	4442740	9560	9560	9560	9510	354
623	20230706	090400	1061150	9550	9550	9550	9550	0
624	20230706	090300	1061150	9550	9550	9550	9550	0
625	20230706	090200	1061150	9550	9550	9550	9550	0
626	20230706	090100	1061150	9550	9560	9560	9550	100
627	20230706	090000	105170	9560	9570	9570	9560	11