KissMeData/079000/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193400	90570970	5570	5570	5570	5570	1507
3	20230703	193300	90570970	5570	5570	5570	5570	0
4	20230703	193200	90570970	5570	5570	5570	5570	0
5	20230703	193100	90570970	5570	5570	5570	5570	0
6	20230703	193000	90570970	5570	5570	5570	5570	0
7	20230703	192900	90570970	5570	5570	5570	5570	0
8	20230703	192800	90570970	5570	5570	5570	5570	0
9	20230703	192700	90570970	5570	5570	5570	5570	0
10	20230703	192600	90570970	5570	5570	5570	5570	0
11	20230703	192500	90570970	5570	5570	5570	5570	0
12	20230703	192400	90570970	5570	5570	5570	5570	0
13	20230703	192300	90570970	5570	5570	5570	5570	0
14	20230703	192200	90570970	5570	5570	5570	5570	0
15	20230703	192100	90570970	5570	5570	5570	5570	0
16	20230703	192000	90570970	5570	5570	5570	5570	0
17	20230703	191900	90570970	5570	5570	5570	5570	0
18	20230703	191800	90570970	5570	5570	5570	5570	0
19	20230703	191700	90570970	5570	5570	5570	5570	0
20	20230703	191600	90570970	5570	5570	5570	5570	0
21	20230703	191500	90570970	5570	5570	5570	5570	0
22	20230703	191400	90570970	5570	5570	5570	5570	0
23	20230703	191300	90570970	5570	5570	5570	5570	0
24	20230703	191200	90570970	5570	5570	5570	5570	0
25	20230703	191100	90570970	5570	5570	5570	5570	0
26	20230703	191000	90570970	5570	5570	5570	5570	0
27	20230703	190900	90570970	5570	5570	5570	5570	0
28	20230703	190800	90570970	5570	5570	5570	5570	0
29	20230703	190700	90570970	5570	5570	5570	5570	0
30	20230703	190600	90570970	5570	5570	5570	5570	0
31	20230703	190500	90570970	5570	5570	5570	5570	0
32	20230703	190400	90570970	5570	5570	5570	5570	1507
33	20230703	190300	90570970	5570	5570	5570	5570	0
34	20230703	190200	90570970	5570	5570	5570	5570	0
35	20230703	190100	90570970	5570	5570	5570	5570	0
36	20230703	190000	90570970	5570	5570	5570	5570	0
37	20230703	185900	90570970	5570	5570	5570	5570	0
38	20230703	185800	90570970	5570	5570	5570	5570	0
39	20230703	185700	90570970	5570	5570	5570	5570	0
40	20230703	185600	90570970	5570	5570	5570	5570	0
41	20230703	185500	90570970	5570	5570	5570	5570	0
42	20230703	185400	90570970	5570	5570	5570	5570	0
43	20230703	185300	90570970	5570	5570	5570	5570	0
44	20230703	185200	90570970	5570	5570	5570	5570	0
45	20230703	185100	90570970	5570	5570	5570	5570	0
46	20230703	185000	90570970	5570	5570	5570	5570	0
47	20230703	184900	90570970	5570	5570	5570	5570	0
48	20230703	184800	90570970	5570	5570	5570	5570	0
49	20230703	184700	90570970	5570	5570	5570	5570	0
50	20230703	184600	90570970	5570	5570	5570	5570	0
51	20230703	184500	90570970	5570	5570	5570	5570	0
52	20230703	184400	90570970	5570	5570	5570	5570	0
53	20230703	184300	90570970	5570	5570	5570	5570	0
54	20230703	184200	90570970	5570	5570	5570	5570	0
55	20230703	184100	90570970	5570	5570	5570	5570	0
56	20230703	184000	90570970	5570	5570	5570	5570	0
57	20230703	183900	90570970	5570	5570	5570	5570	0
58	20230703	183800	90570970	5570	5570	5570	5570	0
59	20230703	183700	90570970	5570	5570	5570	5570	0
60	20230703	183600	90570970	5570	5570	5570	5570	0
61	20230703	183500	90570970	5570	5570	5570	5570	0
62	20230703	183400	90570970	5570	5570	5570	5570	1507
63	20230703	183300	90570970	5570	5570	5570	5570	0
64	20230703	183200	90570970	5570	5570	5570	5570	0
65	20230703	183100	90570970	5570	5570	5570	5570	0
66	20230703	183000	90570970	5570	5570	5570	5570	0
67	20230703	182900	90570970	5570	5570	5570	5570	0
68	20230703	182800	90570970	5570	5570	5570	5570	0
69	20230703	182700	90570970	5570	5570	5570	5570	0
70	20230703	182600	90570970	5570	5570	5570	5570	0
71	20230703	182500	90570970	5570	5570	5570	5570	0
72	20230703	182400	90570970	5570	5570	5570	5570	0
73	20230703	182300	90570970	5570	5570	5570	5570	0
74	20230703	182200	90570970	5570	5570	5570	5570	0
75	20230703	182100	90570970	5570	5570	5570	5570	0
76	20230703	182000	90570970	5570	5570	5570	5570	0
77	20230703	181900	90570970	5570	5570	5570	5570	0
78	20230703	181800	90570970	5570	5570	5570	5570	0
79	20230703	181700	90570970	5570	5570	5570	5570	0
80	20230703	181600	90570970	5570	5570	5570	5570	0
81	20230703	181500	90570970	5570	5570	5570	5570	0
82	20230703	181400	90570970	5570	5570	5570	5570	0
83	20230703	181300	90570970	5570	5570	5570	5570	0
84	20230703	181200	90570970	5570	5570	5570	5570	0
85	20230703	181100	90570970	5570	5570	5570	5570	0
86	20230703	181000	90570970	5570	5570	5570	5570	0
87	20230703	180900	90570970	5570	5570	5570	5570	0
88	20230703	180800	90570970	5570	5570	5570	5570	0
89	20230703	180700	90570970	5570	5570	5570	5570	0
90	20230703	180600	90570970	5570	5570	5570	5570	0
91	20230703	180500	90570970	5570	5570	5570	5570	0
92	20230703	180400	90570970	5570	5570	5570	5570	1507
93	20230703	180300	90570970	5570	5570	5570	5570	0
94	20230703	180200	90570970	5570	5570	5570	5570	0
95	20230703	180100	90570970	5570	5570	5570	5570	0
96	20230703	180000	90570970	5570	5570	5570	5570	0
97	20230703	175900	90570970	5570	5570	5570	5570	0
98	20230703	175800	90570970	5570	5570	5570	5570	0
99	20230703	175700	90570970	5570	5570	5570	5570	0
100	20230703	175600	90570970	5570	5570	5570	5570	0
101	20230703	175500	90570970	5570	5570	5570	5570	0
102	20230703	175400	90570970	5570	5570	5570	5570	0
103	20230703	175300	90570970	5570	5570	5570	5570	0
104	20230703	175200	90570970	5570	5570	5570	5570	0
105	20230703	175100	90570970	5570	5570	5570	5570	0
106	20230703	175000	90570970	5570	5570	5570	5570	0
107	20230703	174900	90570970	5570	5570	5570	5570	0
108	20230703	174800	90570970	5570	5570	5570	5570	0
109	20230703	174700	90570970	5570	5570	5570	5570	0
110	20230703	174600	90570970	5570	5570	5570	5570	0
111	20230703	174500	90570970	5570	5570	5570	5570	0
112	20230703	174400	90570970	5570	5570	5570	5570	0
113	20230703	174300	90570970	5570	5570	5570	5570	0
114	20230703	174200	90570970	5570	5570	5570	5570	0
115	20230703	174100	90570970	5570	5570	5570	5570	0
116	20230703	174000	90570970	5570	5570	5570	5570	0
117	20230703	173900	90570970	5570	5570	5570	5570	0
118	20230703	173800	90570970	5570	5570	5570	5570	0
119	20230703	173700	90570970	5570	5570	5570	5570	0
120	20230703	173600	90570970	5570	5570	5570	5570	0
121	20230703	173500	90570970	5570	5570	5570	5570	0
122	20230703	173400	90570970	5570	5570	5570	5570	1507
123	20230703	173300	90570970	5570	5570	5570	5570	0
124	20230703	173200	90570970	5570	5570	5570	5570	0
125	20230703	173100	90570970	5570	5570	5570	5570	0
126	20230703	173000	90570970	5570	5570	5570	5570	0
127	20230703	172900	90570970	5570	5570	5570	5570	0
128	20230703	172800	90570970	5570	5570	5570	5570	0
129	20230703	172700	90570970	5570	5570	5570	5570	0
130	20230703	172600	90570970	5570	5570	5570	5570	0
131	20230703	172500	90570970	5570	5570	5570	5570	0
132	20230703	172400	90570970	5570	5570	5570	5570	0
133	20230703	172300	90570970	5570	5570	5570	5570	0
134	20230703	172200	90570970	5570	5570	5570	5570	0
135	20230703	172100	90570970	5570	5570	5570	5570	0
136	20230703	172000	90570970	5570	5570	5570	5570	0
137	20230703	171900	90570970	5570	5570	5570	5570	0
138	20230703	171800	90570970	5570	5570	5570	5570	0
139	20230703	171700	90570970	5570	5570	5570	5570	0
140	20230703	171600	90570970	5570	5570	5570	5570	0
141	20230703	171500	90570970	5570	5570	5570	5570	0
142	20230703	171400	90570970	5570	5570	5570	5570	0
143	20230703	171300	90570970	5570	5570	5570	5570	0
144	20230703	171200	90570970	5570	5570	5570	5570	0
145	20230703	171100	90570970	5570	5570	5570	5570	0
146	20230703	171000	90570970	5570	5570	5570	5570	0
147	20230703	170900	90570970	5570	5570	5570	5570	0
148	20230703	170800	90570970	5570	5570	5570	5570	0
149	20230703	170700	90570970	5570	5570	5570	5570	0
150	20230703	170600	90570970	5570	5570	5570	5570	0
151	20230703	170500	90570970	5570	5570	5570	5570	0
152	20230703	170400	90570970	5570	5570	5570	5570	1507
153	20230703	170300	90570970	5570	5570	5570	5570	0
154	20230703	170200	90570970	5570	5570	5570	5570	0
155	20230703	170100	90570970	5570	5570	5570	5570	0
156	20230703	170000	90570970	5570	5570	5570	5570	0
157	20230703	165900	90570970	5570	5570	5570	5570	0
158	20230703	165800	90570970	5570	5570	5570	5570	0
159	20230703	165700	90570970	5570	5570	5570	5570	0
160	20230703	165600	90570970	5570	5570	5570	5570	0
161	20230703	165500	90570970	5570	5570	5570	5570	0
162	20230703	165400	90570970	5570	5570	5570	5570	0
163	20230703	165300	90570970	5570	5570	5570	5570	0
164	20230703	165200	90570970	5570	5570	5570	5570	0
165	20230703	165100	90570970	5570	5570	5570	5570	0
166	20230703	165000	90570970	5570	5570	5570	5570	0
167	20230703	164900	90570970	5570	5570	5570	5570	0
168	20230703	164800	90570970	5570	5570	5570	5570	0
169	20230703	164700	90570970	5570	5570	5570	5570	0
170	20230703	164600	90570970	5570	5570	5570	5570	0
171	20230703	164500	90570970	5570	5570	5570	5570	0
172	20230703	164400	90570970	5570	5570	5570	5570	0
173	20230703	164300	90570970	5570	5570	5570	5570	0
174	20230703	164200	90570970	5570	5570	5570	5570	0
175	20230703	164100	90570970	5570	5570	5570	5570	0
176	20230703	164000	90570970	5570	5570	5570	5570	0
177	20230703	163900	90570970	5570	5570	5570	5570	0
178	20230703	163800	90570970	5570	5570	5570	5570	0
179	20230703	163700	90570970	5570	5570	5570	5570	0
180	20230703	163600	90570970	5570	5570	5570	5570	0
181	20230703	163500	90570970	5570	5570	5570	5570	0
182	20230703	163400	90570970	5570	5570	5570	5570	1507
183	20230703	163300	90570970	5570	5570	5570	5570	0
184	20230703	163200	90570970	5570	5570	5570	5570	0
185	20230703	163100	90570970	5570	5570	5570	5570	0
186	20230703	163000	90570970	5570	5570	5570	5570	0
187	20230703	162900	90570970	5570	5570	5570	5570	0
188	20230703	162800	90570970	5570	5570	5570	5570	0
189	20230703	162700	90570970	5570	5570	5570	5570	0
190	20230703	162600	90570970	5570	5570	5570	5570	0
191	20230703	162500	90570970	5570	5570	5570	5570	0
192	20230703	162400	90570970	5570	5570	5570	5570	0
193	20230703	162300	90570970	5570	5570	5570	5570	0
194	20230703	162200	90570970	5570	5570	5570	5570	0
195	20230703	162100	90570970	5570	5570	5570	5570	0
196	20230703	162000	90570970	5570	5570	5570	5570	0
197	20230703	161900	90570970	5570	5570	5570	5570	0
198	20230703	161800	90570970	5570	5570	5570	5570	0
199	20230703	161700	90570970	5570	5570	5570	5570	0
200	20230703	161600	90570970	5570	5570	5570	5570	0
201	20230703	161500	90570970	5570	5570	5570	5570	0
202	20230703	161400	90570970	5570	5570	5570	5570	0
203	20230703	161300	90570970	5570	5570	5570	5570	0
204	20230703	161200	90570970	5570	5570	5570	5570	0
205	20230703	161100	90570970	5570	5570	5570	5570	0
206	20230703	161000	90570970	5570	5570	5570	5570	0
207	20230703	160900	90570970	5570	5570	5570	5570	0
208	20230703	160800	90570970	5570	5570	5570	5570	0
209	20230703	160700	90570970	5570	5570	5570	5570	0
210	20230703	160600	90570970	5570	5570	5570	5570	0
211	20230703	160500	90570970	5570	5570	5570	5570	0
212	20230703	160400	90570970	5570	5570	5570	5570	1507
213	20230703	160300	90570970	5570	5570	5570	5570	0
214	20230703	160200	90570970	5570	5570	5570	5570	0
215	20230703	160100	90570970	5570	5570	5570	5570	0
216	20230703	160000	90570970	5570	5570	5570	5570	0
217	20230703	155900	90570970	5570	5570	5570	5570	0
218	20230703	155800	90570970	5570	5570	5570	5570	0
219	20230703	155700	90570970	5570	5570	5570	5570	0
220	20230703	155600	90570970	5570	5570	5570	5570	0
221	20230703	155500	90570970	5570	5570	5570	5570	0
222	20230703	155400	90570970	5570	5570	5570	5570	0
223	20230703	155300	90570970	5570	5570	5570	5570	0
224	20230703	155200	90570970	5570	5570	5570	5570	0
225	20230703	155100	90570970	5570	5570	5570	5570	0
226	20230703	155000	90570970	5570	5570	5570	5570	0
227	20230703	154900	90570970	5570	5570	5570	5570	0
228	20230703	154800	90570970	5570	5570	5570	5570	0
229	20230703	154700	90570970	5570	5570	5570	5570	0
230	20230703	154600	90570970	5570	5570	5570	5570	0
231	20230703	154500	90570970	5570	5570	5570	5570	0
232	20230703	154400	90570970	5570	5570	5570	5570	0
233	20230703	154300	90570970	5570	5570	5570	5570	0
234	20230703	154200	90570970	5570	5570	5570	5570	0
235	20230703	154100	90570970	5570	5570	5570	5570	0
236	20230703	154000	90570970	5570	5570	5570	5570	0
237	20230703	153900	90570970	5570	5570	5570	5570	0
238	20230703	153800	90570970	5570	5570	5570	5570	0
239	20230703	153700	90570970	5570	5570	5570	5570	0
240	20230703	153600	90570970	5570	5570	5570	5570	0
241	20230703	153500	90570970	5570	5570	5570	5570	0
242	20230703	153400	90570970	5570	5570	5570	5570	1507
243	20230703	153300	90570970	5570	5570	5570	5570	0
244	20230703	153200	90570970	5570	5570	5570	5570	0
245	20230703	153100	90570970	5570	5570	5570	5570	0
246	20230703	153000	90570970	5570	5570	5570	5570	1507
247	20230703	152900	82176980	5570	5570	5570	5570	0
248	20230703	152800	82176980	5570	5570	5570	5570	0
249	20230703	152700	82176980	5570	5570	5570	5570	0
250	20230703	152600	82176980	5570	5570	5570	5570	0
251	20230703	152500	82176980	5570	5570	5570	5570	0
252	20230703	152400	82176980	5570	5570	5570	5570	0
253	20230703	152300	82176980	5570	5570	5570	5570	0
254	20230703	152200	82176980	5570	5570	5570	5570	0
255	20230703	152100	82176980	5570	5570	5570	5570	0
256	20230703	152000	82176980	5570	5570	5570	5570	0
257	20230703	151900	82176980	5570	5570	5570	5570	0
258	20230703	151800	82176980	5570	5560	5570	5560	22
259	20230703	151700	82054450	5570	5570	5570	5570	0
260	20230703	151600	82054450	5570	5570	5570	5570	0
261	20230703	151500	82054450	5570	5570	5570	5570	0
262	20230703	151400	82054450	5570	5570	5570	5570	3
263	20230703	151300	82037740	5570	5570	5570	5570	0
264	20230703	151200	82037740	5570	5570	5570	5570	0
265	20230703	151100	82037740	5570	5570	5570	5570	0
266	20230703	151000	82037740	5570	5570	5570	5570	302
267	20230703	150900	80355600	5570	5570	5570	5570	0
268	20230703	150800	80355600	5570	5570	5570	5570	74
269	20230703	150700	79943420	5560	5560	5560	5560	0
270	20230703	150600	79943420	5560	5560	5560	5560	0
271	20230703	150500	79943420	5560	5560	5560	5560	10
272	20230703	150400	79887820	5550	5550	5550	5550	0
273	20230703	150300	79887820	5550	5550	5550	5550	0
274	20230703	150200	79887820	5550	5550	5550	5550	0
275	20230703	150100	79887820	5550	5550	5550	5550	0
276	20230703	150000	79887820	5550	5550	5550	5550	0
277	20230703	145900	79887820	5550	5550	5550	5550	0
278	20230703	145800	79887820	5550	5550	5550	5550	1
279	20230703	145700	79882270	5570	5570	5570	5570	0
280	20230703	145600	79882270	5570	5570	5570	5570	0
281	20230703	145500	79882270	5570	5570	5570	5570	0
282	20230703	145400	79882270	5570	5570	5570	5570	0
283	20230703	145300	79882270	5570	5570	5570	5570	100
284	20230703	145200	79325270	5570	5570	5570	5570	37
285	20230703	145100	79119180	5560	5560	5560	5560	0
286	20230703	145000	79119180	5560	5560	5560	5560	0
287	20230703	144900	79119180	5560	5560	5560	5560	0
288	20230703	144800	79119180	5560	5560	5560	5560	0
289	20230703	144700	79119180	5560	5560	5560	5560	0
290	20230703	144600	79119180	5560	5560	5560	5560	0
291	20230703	144500	79119180	5560	5560	5560	5560	0
292	20230703	144400	79119180	5560	5560	5560	5560	0
293	20230703	144300	79119180	5560	5560	5560	5560	0
294	20230703	144200	79119180	5560	5560	5560	5560	10
295	20230703	144100	79063580	5550	5550	5550	5550	0
296	20230703	144000	79063580	5550	5550	5550	5550	11
297	20230703	143900	79002530	5570	5570	5570	5570	0
298	20230703	143800	79002530	5570	5570	5570	5570	0
299	20230703	143700	79002530	5570	5570	5570	5570	27
300	20230703	143600	78852140	5570	5570	5570	5570	0
301	20230703	143500	78852140	5570	5570	5570	5570	0
302	20230703	143400	78852140	5570	5570	5570	5570	0
303	20230703	143300	78852140	5570	5570	5570	5570	0
304	20230703	143200	78852140	5570	5570	5570	5570	31
305	20230703	143100	78679470	5570	5570	5570	5570	0
306	20230703	143000	78679470	5570	5550	5570	5550	573
307	20230703	142900	75489200	5550	5550	5550	5550	0
308	20230703	142800	75489200	5550	5550	5550	5550	0
309	20230703	142700	75489200	5550	5550	5550	5550	9
310	20230703	142600	75439250	5550	5550	5550	5550	0
311	20230703	142500	75439250	5550	5550	5550	5550	0
312	20230703	142400	75439250	5550	5550	5550	5550	0
313	20230703	142300	75439250	5550	5550	5550	5550	0
314	20230703	142200	75439250	5550	5550	5550	5550	0
315	20230703	142100	75439250	5550	5550	5550	5550	0
316	20230703	142000	75439250	5550	5550	5550	5550	0
317	20230703	141900	75439250	5550	5550	5550	5550	0
318	20230703	141800	75439250	5550	5550	5550	5550	0
319	20230703	141700	75439250	5550	5550	5550	5550	0
320	20230703	141600	75439250	5550	5550	5550	5550	0
321	20230703	141500	75439250	5550	5550	5550	5550	0
322	20230703	141400	75439250	5550	5550	5550	5550	0
323	20230703	141300	75439250	5550	5550	5550	5550	0
324	20230703	141200	75439250	5550	5550	5550	5550	0
325	20230703	141100	75439250	5550	5550	5550	5550	0
326	20230703	141000	75439250	5550	5550	5550	5550	0
327	20230703	140900	75439250	5550	5550	5550	5550	0
328	20230703	140800	75439250	5550	5550	5550	5550	0
329	20230703	140700	75439250	5550	5550	5550	5550	0
330	20230703	140600	75439250	5550	5550	5550	5550	0
331	20230703	140500	75439250	5550	5550	5550	5550	0
332	20230703	140400	75439250	5550	5550	5550	5550	0
333	20230703	140300	75439250	5550	5550	5550	5550	0
334	20230703	140200	75439250	5550	5550	5550	5550	0
335	20230703	140100	75439250	5550	5550	5550	5550	0
336	20230703	140000	75439250	5550	5550	5550	5550	0
337	20230703	135900	75439250	5550	5550	5550	5550	0
338	20230703	135800	75439250	5550	5550	5550	5550	0
339	20230703	135700	75439250	5550	5550	5550	5550	0
340	20230703	135600	75439250	5550	5550	5550	5550	0
341	20230703	135500	75439250	5550	5550	5550	5550	0
342	20230703	135400	75439250	5550	5550	5550	5550	0
343	20230703	135300	75439250	5550	5550	5550	5550	0
344	20230703	135200	75439250	5550	5550	5550	5550	0
345	20230703	135100	75439250	5550	5550	5550	5550	0
346	20230703	135000	75439250	5550	5550	5550	5550	0
347	20230703	134900	75439250	5550	5550	5550	5550	0
348	20230703	134800	75439250	5550	5550	5550	5550	0
349	20230703	134700	75439250	5550	5550	5550	5550	0
350	20230703	134600	75439250	5550	5550	5550	5550	0
351	20230703	134500	75439250	5550	5550	5550	5550	0
352	20230703	134400	75439250	5550	5550	5550	5550	0
353	20230703	134300	75439250	5550	5550	5550	5550	0
354	20230703	134200	75439250	5550	5550	5550	5550	1
355	20230703	134100	75433700	5550	5550	5550	5550	0
356	20230703	134000	75433700	5550	5550	5550	5550	0
357	20230703	133900	75433700	5550	5550	5550	5550	0
358	20230703	133800	75433700	5550	5550	5550	5550	0
359	20230703	133700	75433700	5550	5550	5550	5550	0
360	20230703	133600	75433700	5550	5550	5550	5550	0
361	20230703	133500	75433700	5550	5550	5550	5550	0
362	20230703	133400	75433700	5550	5550	5550	5550	0
363	20230703	133300	75433700	5550	5550	5550	5550	0
364	20230703	133200	75433700	5550	5550	5550	5550	1
365	20230703	133100	75428150	5570	5570	5570	5570	0
366	20230703	133000	75428150	5570	5570	5570	5570	0
367	20230703	132900	75428150	5570	5570	5570	5570	0
368	20230703	132800	75428150	5570	5570	5570	5570	0
369	20230703	132700	75428150	5570	5570	5570	5570	25
370	20230703	132600	75288900	5570	5570	5570	5570	57
371	20230703	132500	74971410	5570	5570	5570	5570	19
372	20230703	132400	74865580	5570	5570	5570	5570	0
373	20230703	132300	74865580	5570	5570	5570	5570	0
374	20230703	132200	74865580	5570	5570	5570	5570	283
375	20230703	132100	73289270	5570	5570	5570	5570	17
376	20230703	132000	73194580	5570	5570	5570	5570	0
377	20230703	131900	73194580	5570	5570	5570	5570	0
378	20230703	131800	73194580	5570	5570	5570	5570	0
379	20230703	131700	73194580	5570	5570	5570	5570	179
380	20230703	131600	72197550	5570	5560	5570	5560	364
381	20230703	131500	70173080	5560	5560	5560	5560	0
382	20230703	131400	70173080	5560	5560	5560	5560	0
383	20230703	131300	70173080	5560	5560	5560	5560	0
384	20230703	131200	70173080	5560	5560	5560	5560	0
385	20230703	131100	70173080	5560	5560	5560	5560	0
386	20230703	131000	70173080	5560	5560	5560	5560	0
387	20230703	130900	70173080	5560	5560	5560	5560	0
388	20230703	130800	70173080	5560	5560	5560	5560	0
389	20230703	130700	70173080	5560	5560	5560	5560	0
390	20230703	130600	70173080	5560	5560	5560	5560	1
391	20230703	130500	70167520	5580	5580	5580	5580	0
392	20230703	130400	70167520	5580	5580	5580	5580	0
393	20230703	130300	70167520	5580	5580	5580	5580	0
394	20230703	130200	70167520	5580	5570	5580	5570	30
395	20230703	130100	70000410	5560	5560	5560	5560	0
396	20230703	130000	70000410	5560	5560	5560	5560	1
397	20230703	125900	69994850	5570	5570	5570	5570	0
398	20230703	125800	69994850	5570	5570	5570	5570	0
399	20230703	125700	69994850	5570	5570	5570	5570	4
400	20230703	125600	69972570	5560	5560	5560	5560	1
401	20230703	125500	69967010	5560	5560	5560	5560	0
402	20230703	125400	69967010	5560	5560	5560	5560	82
403	20230703	125300	69511090	5560	5560	5560	5560	0
404	20230703	125200	69511090	5560	5560	5560	5560	0
405	20230703	125100	69511090	5560	5560	5560	5560	0
406	20230703	125000	69511090	5560	5560	5560	5560	0
407	20230703	124900	69511090	5560	5560	5560	5560	0
408	20230703	124800	69511090	5560	5560	5560	5560	0
409	20230703	124700	69511090	5560	5560	5560	5560	0
410	20230703	124600	69511090	5560	5560	5560	5560	0
411	20230703	124500	69511090	5560	5560	5560	5560	0
412	20230703	124400	69511090	5560	5560	5560	5560	0
413	20230703	124300	69511090	5560	5560	5560	5560	0
414	20230703	124200	69511090	5560	5560	5560	5560	600
415	20230703	124100	66175090	5540	5540	5540	5540	0
416	20230703	124000	66175090	5540	5540	5540	5540	505
417	20230703	123900	63377390	5560	5560	5560	5560	0
418	20230703	123800	63377390	5560	5560	5560	5560	0
419	20230703	123700	63377390	5560	5560	5560	5560	0
420	20230703	123600	63377390	5560	5560	5560	5560	0
421	20230703	123500	63377390	5560	5560	5560	5560	0
422	20230703	123400	63377390	5560	5560	5560	5560	0
423	20230703	123300	63377390	5560	5560	5560	5560	0
424	20230703	123200	63377390	5560	5560	5560	5560	0
425	20230703	123100	63377390	5560	5560	5560	5560	0
426	20230703	123000	63377390	5560	5560	5560	5560	0
427	20230703	122900	63377390	5560	5560	5560	5560	0
428	20230703	122800	63377390	5560	5560	5560	5560	0
429	20230703	122700	63377390	5560	5560	5560	5560	4
430	20230703	122600	63355150	5560	5560	5560	5560	0
431	20230703	122500	63355150	5560	5560	5560	5560	0
432	20230703	122400	63355150	5560	5560	5560	5560	0
433	20230703	122300	63355150	5560	5560	5560	5560	0
434	20230703	122200	63355150	5560	5560	5560	5560	0
435	20230703	122100	63355150	5560	5560	5560	5560	0
436	20230703	122000	63355150	5560	5560	5560	5560	0
437	20230703	121900	63355150	5560	5560	5560	5560	0
438	20230703	121800	63355150	5560	5560	5560	5560	0
439	20230703	121700	63355150	5560	5560	5560	5560	0
440	20230703	121600	63355150	5560	5560	5560	5560	0
441	20230703	121500	63355150	5560	5560	5560	5560	0
442	20230703	121400	63355150	5560	5560	5560	5560	0
443	20230703	121300	63355150	5560	5560	5560	5560	0
444	20230703	121200	63355150	5560	5550	5560	5550	359
445	20230703	121100	61361790	5540	5540	5540	5540	0
446	20230703	121000	61361790	5540	5540	5540	5540	49
447	20230703	120900	61090330	5550	5550	5550	5550	0
448	20230703	120800	61090330	5550	5550	5550	5550	0
449	20230703	120700	61090330	5550	5550	5550	5550	0
450	20230703	120600	61090330	5550	5550	5550	5550	0
451	20230703	120500	61090330	5550	5550	5550	5550	0
452	20230703	120400	61090330	5550	5550	5550	5550	0
453	20230703	120300	61090330	5550	5550	5550	5550	0
454	20230703	120200	61090330	5550	5550	5550	5550	0
455	20230703	120100	61090330	5550	5550	5550	5550	0
456	20230703	120000	61090330	5550	5550	5550	5550	0
457	20230703	115900	61090330	5550	5550	5550	5550	0
458	20230703	115800	61090330	5550	5550	5550	5550	0
459	20230703	115700	61090330	5550	5550	5550	5550	0
460	20230703	115600	61090330	5550	5550	5550	5550	0
461	20230703	115500	61090330	5550	5550	5550	5550	1
462	20230703	115400	61084780	5550	5550	5550	5550	0
463	20230703	115300	61084780	5550	5550	5550	5520	1700
464	20230703	115200	51680930	5550	5550	5550	5550	2
465	20230703	115100	51669830	5540	5540	5540	5540	0
466	20230703	115000	51669830	5540	5540	5540	5540	0
467	20230703	114900	51669830	5540	5540	5540	5540	0
468	20230703	114800	51669830	5540	5540	5540	5540	1
469	20230703	114700	51664290	5550	5550	5550	5550	0
470	20230703	114600	51664290	5550	5550	5550	5550	0
471	20230703	114500	51664290	5550	5550	5550	5550	0
472	20230703	114400	51664290	5550	5550	5550	5550	0
473	20230703	114300	51664290	5550	5550	5550	5550	0
474	20230703	114200	51664290	5550	5550	5550	5550	0
475	20230703	114100	51664290	5550	5550	5550	5550	0
476	20230703	114000	51664290	5550	5550	5550	5550	0
477	20230703	113900	51664290	5550	5550	5550	5550	0
478	20230703	113800	51664290	5550	5550	5550	5550	0
479	20230703	113700	51664290	5550	5550	5550	5550	0
480	20230703	113600	51664290	5550	5550	5550	5550	0
481	20230703	113500	51664290	5550	5550	5550	5550	144
482	20230703	113400	50865090	5550	5550	5550	5550	0
483	20230703	113300	50865090	5550	5550	5550	5550	0
484	20230703	113200	50865090	5550	5550	5550	5550	0
485	20230703	113100	50865090	5550	5550	5550	5550	0
486	20230703	113000	50865090	5550	5550	5550	5550	0
487	20230703	112900	50865090	5550	5550	5550	5550	0
488	20230703	112800	50865090	5550	5550	5550	5550	0
489	20230703	112700	50865090	5550	5550	5550	5550	0
490	20230703	112600	50865090	5550	5550	5550	5550	0
491	20230703	112500	50865090	5550	5550	5550	5550	2
492	20230703	112400	50853990	5550	5550	5550	5550	90
493	20230703	112300	50354490	5540	5550	5550	5540	562
494	20230703	112200	47235610	5550	5550	5550	5550	0
495	20230703	112100	47235610	5550	5550	5550	5550	0
496	20230703	112000	47235610	5550	5550	5550	5550	1
497	20230703	111900	47230060	5550	5550	5550	5550	0
498	20230703	111800	47230060	5550	5550	5550	5550	0
499	20230703	111700	47230060	5550	5550	5550	5550	0
500	20230703	111600	47230060	5550	5550	5550	5550	0
501	20230703	111500	47230060	5550	5550	5550	5550	3
502	20230703	111400	47213410	5550	5550	5550	5550	5
503	20230703	111300	47185660	5550	5550	5550	5550	0
504	20230703	111200	47185660	5550	5550	5550	5550	0
505	20230703	111100	47185660	5550	5550	5550	5550	0
506	20230703	111000	47185660	5550	5550	5550	5550	0
507	20230703	110900	47185660	5550	5550	5550	5550	360
508	20230703	110800	45187660	5520	5520	5520	5520	0
509	20230703	110700	45187660	5520	5520	5520	5520	0
510	20230703	110600	45187660	5520	5520	5520	5520	11
511	20230703	110500	45126940	5520	5520	5520	5520	0
512	20230703	110400	45126940	5520	5520	5520	5520	0
513	20230703	110300	45126940	5520	5520	5520	5520	0
514	20230703	110200	45126940	5520	5520	5520	5520	0
515	20230703	110100	45126940	5520	5520	5520	5520	40
516	20230703	110000	44906140	5520	5520	5520	5520	0
517	20230703	105900	44906140	5520	5520	5520	5520	0
518	20230703	105800	44906140	5520	5520	5520	5520	0
519	20230703	105700	44906140	5520	5520	5520	5520	0
520	20230703	105600	44906140	5520	5520	5520	5520	0
521	20230703	105500	44906140	5520	5520	5520	5520	0
522	20230703	105400	44906140	5520	5520	5520	5520	0
523	20230703	105300	44906140	5520	5520	5520	5520	0
524	20230703	105200	44906140	5520	5520	5520	5520	0
525	20230703	105100	44906140	5520	5520	5520	5520	0
526	20230703	105000	44906140	5520	5520	5520	5520	0
527	20230703	104900	44906140	5520	5520	5520	5520	47
528	20230703	104800	44646700	5540	5540	5540	5540	0
529	20230703	104700	44646700	5540	5540	5540	5540	0
530	20230703	104600	44646700	5540	5540	5540	5540	0
531	20230703	104500	44646700	5540	5540	5540	5540	0
532	20230703	104400	44646700	5540	5540	5540	5540	0
533	20230703	104300	44646700	5540	5540	5540	5540	8
534	20230703	104200	44602380	5540	5540	5540	5540	5
535	20230703	104100	44574680	5540	5540	5540	5540	0
536	20230703	104000	44574680	5540	5540	5540	5540	2
537	20230703	103900	44563600	5540	5540	5540	5540	4
538	20230703	103800	44541440	5540	5540	5540	5540	0
539	20230703	103700	44541440	5540	5540	5540	5540	0
540	20230703	103600	44541440	5540	5540	5540	5540	0
541	20230703	103500	44541440	5540	5540	5540	5540	1
542	20230703	103400	44535900	5520	5520	5520	5520	0
543	20230703	103300	44535900	5520	5520	5520	5520	0
544	20230703	103200	44535900	5520	5520	5520	5520	0
545	20230703	103100	44535900	5520	5520	5520	5520	86
546	20230703	103000	44061180	5520	5520	5520	5520	0
547	20230703	102900	44061180	5520	5520	5520	5520	0
548	20230703	102800	44061180	5520	5520	5520	5520	0
549	20230703	102700	44061180	5520	5520	5520	5520	0
550	20230703	102600	44061180	5520	5520	5520	5520	0
551	20230703	102500	44061180	5520	5520	5520	5520	0
552	20230703	102400	44061180	5520	5520	5520	5520	0
553	20230703	102300	44061180	5520	5520	5520	5520	0
554	20230703	102200	44061180	5520	5520	5520	5520	0
555	20230703	102100	44061180	5520	5520	5520	5520	0
556	20230703	102000	44061180	5520	5520	5520	5520	0
557	20230703	101900	44061180	5520	5520	5520	5520	0
558	20230703	101800	44061180	5520	5520	5520	5520	0
559	20230703	101700	44061180	5520	5520	5520	5520	0
560	20230703	101600	44061180	5520	5540	5540	5520	198
561	20230703	101500	42967500	5550	5550	5550	5550	0
562	20230703	101400	42967500	5550	5550	5550	5550	0
563	20230703	101300	42967500	5550	5550	5550	5550	0
564	20230703	101200	42967500	5550	5550	5550	5550	0
565	20230703	101100	42967500	5550	5550	5550	5550	0
566	20230703	101000	42967500	5550	5550	5550	5550	0
567	20230703	100900	42967500	5550	5550	5550	5550	6
568	20230703	100800	42934200	5550	5550	5550	5550	545
569	20230703	100700	39909450	5550	5550	5550	5550	5
570	20230703	100600	39881700	5550	5550	5550	5550	6
571	20230703	100500	39848400	5550	5550	5550	5550	5
572	20230703	100400	39820650	5550	5550	5550	5550	6
573	20230703	100300	39787350	5550	5550	5550	5550	5
574	20230703	100200	39759600	5550	5550	5550	5550	7
575	20230703	100100	39720750	5550	5550	5550	5550	6
576	20230703	100000	39687450	5550	5550	5550	5550	5
577	20230703	095900	39659700	5550	5550	5550	5550	6
578	20230703	095800	39626400	5550	5550	5550	5550	5
579	20230703	095700	39598650	5550	5550	5550	5550	6
580	20230703	095600	39565350	5520	5540	5540	5520	45
581	20230703	095500	39316560	5550	5550	5550	5550	6
582	20230703	095400	39283260	5550	5550	5550	5550	5
583	20230703	095300	39255510	5550	5550	5550	5550	6
584	20230703	095200	39222210	5550	5550	5550	5550	5
585	20230703	095100	39194460	5550	5550	5550	5550	6
586	20230703	095000	39161160	5550	5550	5550	5550	5
587	20230703	094900	39133410	5550	5550	5550	5550	8
588	20230703	094800	39089010	5550	5550	5550	5550	8
589	20230703	094700	39044610	5550	5550	5550	5550	7
590	20230703	094600	39005760	5550	5560	5560	5550	9
591	20230703	094500	38955750	5560	5560	5560	5560	7
592	20230703	094400	38916830	5560	5560	5560	5560	408
593	20230703	094300	36648350	5560	5560	5560	5560	93
594	20230703	094200	36131270	5560	5560	5560	5560	6
595	20230703	094100	36097910	5560	5560	5560	5560	7
596	20230703	094000	36058990	5560	5560	5560	5560	6
597	20230703	093900	36025630	5550	5560	5560	5550	36
598	20230703	093800	35825770	5560	5560	5560	5560	6
599	20230703	093700	35792410	5560	5560	5560	5560	6
600	20230703	093600	35759050	5550	5550	5550	5550	5
601	20230703	093500	35731300	5550	5550	5550	5550	5
602	20230703	093400	35703550	5560	5560	5560	5560	6
603	20230703	093300	35670190	5530	5560	5560	5530	25
604	20230703	093200	35531790	5530	5560	5560	5530	24
605	20230703	093100	35398890	5560	5560	5560	5560	6
606	20230703	093000	35365530	5560	5560	5560	5560	5
607	20230703	092900	35337730	5560	5560	5560	5560	6
608	20230703	092800	35304370	5560	5560	5560	5560	5
609	20230703	092700	35276570	5560	5560	5560	5560	8
610	20230703	092600	35232090	5550	5550	5550	5550	3
611	20230703	092500	35215440	5550	5550	5550	5550	6
612	20230703	092400	35182140	5560	5560	5560	5560	5
613	20230703	092300	35154340	5560	5560	5560	5560	7
614	20230703	092200	35115420	5570	5550	5570	5550	160
615	20230703	092100	34226880	5550	5550	5550	5550	0
616	20230703	092000	34226880	5550	5520	5550	5520	7
617	20230703	091900	34188060	5550	5550	5550	5550	5
618	20230703	091800	34160310	5550	5550	5550	5550	6
619	20230703	091700	34127010	5550	5550	5550	5550	5
620	20230703	091600	34099260	5550	5550	5550	5550	6
621	20230703	091500	34065960	5550	5550	5550	5550	6
622	20230703	091400	34032660	5550	5550	5550	5550	5
623	20230703	091300	34004910	5550	5550	5550	5550	6
624	20230703	091200	33971610	5550	5550	5550	5540	160
625	20230703	091100	33083620	5550	5550	5550	5550	6
626	20230703	091000	33050320	5550	5530	5550	5530	284
627	20230703	090900	31474140	5550	5530	5550	5530	546
628	20230703	090800	28445070	5530	5530	5530	5530	2
629	20230703	090700	28434010	5490	5490	5490	5490	200
630	20230703	090600	27336010	5510	5510	5510	5510	507
631	20230703	090500	24542440	5510	5510	5510	5510	500
632	20230703	090400	21787440	5520	5520	5520	5520	181
633	20230703	090300	20788320	5520	5520	5520	5520	20
634	20230703	090200	20677920	5520	5520	5520	5520	0
635	20230703	090100	20677920	5520	5520	5520	5520	1803
636	20230703	090000	10725360	5520	5520	5520	5520	1943