KissMeData/361390/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204000	497659180	20150	20150	20150	20150	479
3	20230703	203900	497659180	20150	20150	20150	20150	0
4	20230703	203800	497659180	20150	20150	20150	20150	0
5	20230703	203700	497659180	20150	20150	20150	20150	0
6	20230703	203600	497659180	20150	20150	20150	20150	0
7	20230703	203500	497659180	20150	20150	20150	20150	0
8	20230703	203400	497659180	20150	20150	20150	20150	0
9	20230703	203300	497659180	20150	20150	20150	20150	0
10	20230703	203200	497659180	20150	20150	20150	20150	0
11	20230703	203100	497659180	20150	20150	20150	20150	0
12	20230703	203000	497659180	20150	20150	20150	20150	0
13	20230703	202900	497659180	20150	20150	20150	20150	0
14	20230703	202800	497659180	20150	20150	20150	20150	0
15	20230703	202700	497659180	20150	20150	20150	20150	0
16	20230703	202600	497659180	20150	20150	20150	20150	0
17	20230703	202500	497659180	20150	20150	20150	20150	0
18	20230703	202400	497659180	20150	20150	20150	20150	0
19	20230703	202300	497659180	20150	20150	20150	20150	0
20	20230703	202200	497659180	20150	20150	20150	20150	0
21	20230703	202100	497659180	20150	20150	20150	20150	0
22	20230703	202000	497659180	20150	20150	20150	20150	0
23	20230703	201900	497659180	20150	20150	20150	20150	0
24	20230703	201800	497659180	20150	20150	20150	20150	0
25	20230703	201700	497659180	20150	20150	20150	20150	0
26	20230703	201600	497659180	20150	20150	20150	20150	0
27	20230703	201500	497659180	20150	20150	20150	20150	0
28	20230703	201400	497659180	20150	20150	20150	20150	0
29	20230703	201300	497659180	20150	20150	20150	20150	0
30	20230703	201200	497659180	20150	20150	20150	20150	0
31	20230703	201100	497659180	20150	20150	20150	20150	0
32	20230703	201000	497659180	20150	20150	20150	20150	479
33	20230703	200900	497659180	20150	20150	20150	20150	0
34	20230703	200800	497659180	20150	20150	20150	20150	0
35	20230703	200700	497659180	20150	20150	20150	20150	0
36	20230703	200600	497659180	20150	20150	20150	20150	0
37	20230703	200500	497659180	20150	20150	20150	20150	0
38	20230703	200400	497659180	20150	20150	20150	20150	0
39	20230703	200300	497659180	20150	20150	20150	20150	0
40	20230703	200200	497659180	20150	20150	20150	20150	0
41	20230703	200100	497659180	20150	20150	20150	20150	0
42	20230703	200000	497659180	20150	20150	20150	20150	0
43	20230703	195900	497659180	20150	20150	20150	20150	0
44	20230703	195800	497659180	20150	20150	20150	20150	0
45	20230703	195700	497659180	20150	20150	20150	20150	0
46	20230703	195600	497659180	20150	20150	20150	20150	0
47	20230703	195500	497659180	20150	20150	20150	20150	0
48	20230703	195400	497659180	20150	20150	20150	20150	0
49	20230703	195300	497659180	20150	20150	20150	20150	0
50	20230703	195200	497659180	20150	20150	20150	20150	0
51	20230703	195100	497659180	20150	20150	20150	20150	0
52	20230703	195000	497659180	20150	20150	20150	20150	0
53	20230703	194900	497659180	20150	20150	20150	20150	0
54	20230703	194800	497659180	20150	20150	20150	20150	0
55	20230703	194700	497659180	20150	20150	20150	20150	0
56	20230703	194600	497659180	20150	20150	20150	20150	0
57	20230703	194500	497659180	20150	20150	20150	20150	0
58	20230703	194400	497659180	20150	20150	20150	20150	0
59	20230703	194300	497659180	20150	20150	20150	20150	0
60	20230703	194200	497659180	20150	20150	20150	20150	0
61	20230703	194100	497659180	20150	20150	20150	20150	0
62	20230703	194000	497659180	20150	20150	20150	20150	479
63	20230703	193900	497659180	20150	20150	20150	20150	0
64	20230703	193800	497659180	20150	20150	20150	20150	0
65	20230703	193700	497659180	20150	20150	20150	20150	0
66	20230703	193600	497659180	20150	20150	20150	20150	0
67	20230703	193500	497659180	20150	20150	20150	20150	0
68	20230703	193400	497659180	20150	20150	20150	20150	0
69	20230703	193300	497659180	20150	20150	20150	20150	0
70	20230703	193200	497659180	20150	20150	20150	20150	0
71	20230703	193100	497659180	20150	20150	20150	20150	0
72	20230703	193000	497659180	20150	20150	20150	20150	0
73	20230703	192900	497659180	20150	20150	20150	20150	0
74	20230703	192800	497659180	20150	20150	20150	20150	0
75	20230703	192700	497659180	20150	20150	20150	20150	0
76	20230703	192600	497659180	20150	20150	20150	20150	0
77	20230703	192500	497659180	20150	20150	20150	20150	0
78	20230703	192400	497659180	20150	20150	20150	20150	0
79	20230703	192300	497659180	20150	20150	20150	20150	0
80	20230703	192200	497659180	20150	20150	20150	20150	0
81	20230703	192100	497659180	20150	20150	20150	20150	0
82	20230703	192000	497659180	20150	20150	20150	20150	0
83	20230703	191900	497659180	20150	20150	20150	20150	0
84	20230703	191800	497659180	20150	20150	20150	20150	0
85	20230703	191700	497659180	20150	20150	20150	20150	0
86	20230703	191600	497659180	20150	20150	20150	20150	0
87	20230703	191500	497659180	20150	20150	20150	20150	0
88	20230703	191400	497659180	20150	20150	20150	20150	0
89	20230703	191300	497659180	20150	20150	20150	20150	0
90	20230703	191200	497659180	20150	20150	20150	20150	0
91	20230703	191100	497659180	20150	20150	20150	20150	0
92	20230703	191000	497659180	20150	20150	20150	20150	479
93	20230703	190900	497659180	20150	20150	20150	20150	0
94	20230703	190800	497659180	20150	20150	20150	20150	0
95	20230703	190700	497659180	20150	20150	20150	20150	0
96	20230703	190600	497659180	20150	20150	20150	20150	0
97	20230703	190500	497659180	20150	20150	20150	20150	0
98	20230703	190400	497659180	20150	20150	20150	20150	0
99	20230703	190300	497659180	20150	20150	20150	20150	0
100	20230703	190200	497659180	20150	20150	20150	20150	0
101	20230703	190100	497659180	20150	20150	20150	20150	0
102	20230703	190000	497659180	20150	20150	20150	20150	0
103	20230703	185900	497659180	20150	20150	20150	20150	0
104	20230703	185800	497659180	20150	20150	20150	20150	0
105	20230703	185700	497659180	20150	20150	20150	20150	0
106	20230703	185600	497659180	20150	20150	20150	20150	0
107	20230703	185500	497659180	20150	20150	20150	20150	0
108	20230703	185400	497659180	20150	20150	20150	20150	0
109	20230703	185300	497659180	20150	20150	20150	20150	0
110	20230703	185200	497659180	20150	20150	20150	20150	0
111	20230703	185100	497659180	20150	20150	20150	20150	0
112	20230703	185000	497659180	20150	20150	20150	20150	0
113	20230703	184900	497659180	20150	20150	20150	20150	0
114	20230703	184800	497659180	20150	20150	20150	20150	0
115	20230703	184700	497659180	20150	20150	20150	20150	0
116	20230703	184600	497659180	20150	20150	20150	20150	0
117	20230703	184500	497659180	20150	20150	20150	20150	0
118	20230703	184400	497659180	20150	20150	20150	20150	0
119	20230703	184300	497659180	20150	20150	20150	20150	0
120	20230703	184200	497659180	20150	20150	20150	20150	0
121	20230703	184100	497659180	20150	20150	20150	20150	0
122	20230703	184000	497659180	20150	20150	20150	20150	479
123	20230703	183900	497659180	20150	20150	20150	20150	0
124	20230703	183800	497659180	20150	20150	20150	20150	0
125	20230703	183700	497659180	20150	20150	20150	20150	0
126	20230703	183600	497659180	20150	20150	20150	20150	0
127	20230703	183500	497659180	20150	20150	20150	20150	0
128	20230703	183400	497659180	20150	20150	20150	20150	0
129	20230703	183300	497659180	20150	20150	20150	20150	0
130	20230703	183200	497659180	20150	20150	20150	20150	0
131	20230703	183100	497659180	20150	20150	20150	20150	0
132	20230703	183000	497659180	20150	20150	20150	20150	0
133	20230703	182900	497659180	20150	20150	20150	20150	0
134	20230703	182800	497659180	20150	20150	20150	20150	0
135	20230703	182700	497659180	20150	20150	20150	20150	0
136	20230703	182600	497659180	20150	20150	20150	20150	0
137	20230703	182500	497659180	20150	20150	20150	20150	0
138	20230703	182400	497659180	20150	20150	20150	20150	0
139	20230703	182300	497659180	20150	20150	20150	20150	0
140	20230703	182200	497659180	20150	20150	20150	20150	0
141	20230703	182100	497659180	20150	20150	20150	20150	0
142	20230703	182000	497659180	20150	20150	20150	20150	0
143	20230703	181900	497659180	20150	20150	20150	20150	0
144	20230703	181800	497659180	20150	20150	20150	20150	0
145	20230703	181700	497659180	20150	20150	20150	20150	0
146	20230703	181600	497659180	20150	20150	20150	20150	0
147	20230703	181500	497659180	20150	20150	20150	20150	0
148	20230703	181400	497659180	20150	20150	20150	20150	0
149	20230703	181300	497659180	20150	20150	20150	20150	0
150	20230703	181200	497659180	20150	20150	20150	20150	0
151	20230703	181100	497659180	20150	20150	20150	20150	0
152	20230703	181000	497659180	20150	20150	20150	20150	479
153	20230703	180900	497659180	20150	20150	20150	20150	0
154	20230703	180800	497659180	20150	20150	20150	20150	0
155	20230703	180700	497659180	20150	20150	20150	20150	0
156	20230703	180600	497659180	20150	20150	20150	20150	0
157	20230703	180500	497659180	20150	20150	20150	20150	0
158	20230703	180400	497659180	20150	20150	20150	20150	0
159	20230703	180300	497659180	20150	20150	20150	20150	0
160	20230703	180200	497659180	20150	20150	20150	20150	0
161	20230703	180100	497659180	20150	20150	20150	20150	0
162	20230703	180000	497659180	20150	20150	20150	20150	0
163	20230703	175900	497659180	20150	20150	20150	20150	0
164	20230703	175800	497659180	20150	20150	20150	20150	0
165	20230703	175700	497659180	20150	20150	20150	20150	0
166	20230703	175600	497659180	20150	20150	20150	20150	0
167	20230703	175500	497659180	20150	20150	20150	20150	0
168	20230703	175400	497659180	20150	20150	20150	20150	0
169	20230703	175300	497659180	20150	20150	20150	20150	0
170	20230703	175200	497659180	20150	20150	20150	20150	0
171	20230703	175100	497659180	20150	20150	20150	20150	0
172	20230703	175000	497659180	20150	20150	20150	20150	0
173	20230703	174900	497659180	20150	20150	20150	20150	0
174	20230703	174800	497659180	20150	20150	20150	20150	0
175	20230703	174700	497659180	20150	20150	20150	20150	0
176	20230703	174600	497659180	20150	20150	20150	20150	0
177	20230703	174500	497659180	20150	20150	20150	20150	0
178	20230703	174400	497659180	20150	20150	20150	20150	0
179	20230703	174300	497659180	20150	20150	20150	20150	0
180	20230703	174200	497659180	20150	20150	20150	20150	0
181	20230703	174100	497659180	20150	20150	20150	20150	0
182	20230703	174000	497659180	20150	20150	20150	20150	479
183	20230703	173900	497659180	20150	20150	20150	20150	0
184	20230703	173800	497659180	20150	20150	20150	20150	0
185	20230703	173700	497659180	20150	20150	20150	20150	0
186	20230703	173600	497659180	20150	20150	20150	20150	0
187	20230703	173500	497659180	20150	20150	20150	20150	0
188	20230703	173400	497659180	20150	20150	20150	20150	0
189	20230703	173300	497659180	20150	20150	20150	20150	0
190	20230703	173200	497659180	20150	20150	20150	20150	0
191	20230703	173100	497659180	20150	20150	20150	20150	0
192	20230703	173000	497659180	20150	20150	20150	20150	0
193	20230703	172900	497659180	20150	20150	20150	20150	0
194	20230703	172800	497659180	20150	20150	20150	20150	0
195	20230703	172700	497659180	20150	20150	20150	20150	0
196	20230703	172600	497659180	20150	20150	20150	20150	0
197	20230703	172500	497659180	20150	20150	20150	20150	0
198	20230703	172400	497659180	20150	20150	20150	20150	0
199	20230703	172300	497659180	20150	20150	20150	20150	0
200	20230703	172200	497659180	20150	20150	20150	20150	0
201	20230703	172100	497659180	20150	20150	20150	20150	0
202	20230703	172000	497659180	20150	20150	20150	20150	0
203	20230703	171900	497659180	20150	20150	20150	20150	0
204	20230703	171800	497659180	20150	20150	20150	20150	0
205	20230703	171700	497659180	20150	20150	20150	20150	0
206	20230703	171600	497659180	20150	20150	20150	20150	0
207	20230703	171500	497659180	20150	20150	20150	20150	0
208	20230703	171400	497659180	20150	20150	20150	20150	0
209	20230703	171300	497659180	20150	20150	20150	20150	0
210	20230703	171200	497659180	20150	20150	20150	20150	0
211	20230703	171100	497659180	20150	20150	20150	20150	0
212	20230703	171000	497659180	20150	20150	20150	20150	479
213	20230703	170900	497659180	20150	20150	20150	20150	0
214	20230703	170800	497659180	20150	20150	20150	20150	0
215	20230703	170700	497659180	20150	20150	20150	20150	0
216	20230703	170600	497659180	20150	20150	20150	20150	0
217	20230703	170500	497659180	20150	20150	20150	20150	0
218	20230703	170400	497659180	20150	20150	20150	20150	0
219	20230703	170300	497659180	20150	20150	20150	20150	0
220	20230703	170200	497659180	20150	20150	20150	20150	0
221	20230703	170100	497659180	20150	20150	20150	20150	0
222	20230703	170000	497659180	20150	20150	20150	20150	0
223	20230703	165900	497659180	20150	20150	20150	20150	0
224	20230703	165800	497659180	20150	20150	20150	20150	0
225	20230703	165700	497659180	20150	20150	20150	20150	0
226	20230703	165600	497659180	20150	20150	20150	20150	0
227	20230703	165500	497659180	20150	20150	20150	20150	0
228	20230703	165400	497659180	20150	20150	20150	20150	0
229	20230703	165300	497659180	20150	20150	20150	20150	0
230	20230703	165200	497659180	20150	20150	20150	20150	0
231	20230703	165100	497659180	20150	20150	20150	20150	0
232	20230703	165000	497659180	20150	20150	20150	20150	0
233	20230703	164900	497659180	20150	20150	20150	20150	0
234	20230703	164800	497659180	20150	20150	20150	20150	0
235	20230703	164700	497659180	20150	20150	20150	20150	0
236	20230703	164600	497659180	20150	20150	20150	20150	0
237	20230703	164500	497659180	20150	20150	20150	20150	0
238	20230703	164400	497659180	20150	20150	20150	20150	0
239	20230703	164300	497659180	20150	20150	20150	20150	0
240	20230703	164200	497659180	20150	20150	20150	20150	0
241	20230703	164100	497659180	20150	20150	20150	20150	0
242	20230703	164000	497659180	20150	20150	20150	20150	479
243	20230703	163900	497659180	20150	20150	20150	20150	0
244	20230703	163800	497659180	20150	20150	20150	20150	0
245	20230703	163700	497659180	20150	20150	20150	20150	0
246	20230703	163600	497659180	20150	20150	20150	20150	0
247	20230703	163500	497659180	20150	20150	20150	20150	0
248	20230703	163400	497659180	20150	20150	20150	20150	0
249	20230703	163300	497659180	20150	20150	20150	20150	0
250	20230703	163200	497659180	20150	20150	20150	20150	0
251	20230703	163100	497659180	20150	20150	20150	20150	0
252	20230703	163000	497659180	20150	20150	20150	20150	0
253	20230703	162900	497659180	20150	20150	20150	20150	0
254	20230703	162800	497659180	20150	20150	20150	20150	0
255	20230703	162700	497659180	20150	20150	20150	20150	0
256	20230703	162600	497659180	20150	20150	20150	20150	0
257	20230703	162500	497659180	20150	20150	20150	20150	0
258	20230703	162400	497659180	20150	20150	20150	20150	0
259	20230703	162300	497659180	20150	20150	20150	20150	0
260	20230703	162200	497659180	20150	20150	20150	20150	0
261	20230703	162100	497659180	20150	20150	20150	20150	0
262	20230703	162000	497659180	20150	20150	20150	20150	0
263	20230703	161900	497659180	20150	20150	20150	20150	0
264	20230703	161800	497659180	20150	20150	20150	20150	0
265	20230703	161700	497659180	20150	20150	20150	20150	0
266	20230703	161600	497659180	20150	20150	20150	20150	0
267	20230703	161500	497659180	20150	20150	20150	20150	0
268	20230703	161400	497659180	20150	20150	20150	20150	0
269	20230703	161300	497659180	20150	20150	20150	20150	0
270	20230703	161200	497659180	20150	20150	20150	20150	0
271	20230703	161100	497659180	20150	20150	20150	20150	0
272	20230703	161000	497659180	20150	20150	20150	20150	479
273	20230703	160900	497659180	20150	20150	20150	20150	0
274	20230703	160800	497659180	20150	20150	20150	20150	0
275	20230703	160700	497659180	20150	20150	20150	20150	0
276	20230703	160600	497659180	20150	20150	20150	20150	0
277	20230703	160500	497659180	20150	20150	20150	20150	0
278	20230703	160400	497659180	20150	20150	20150	20150	0
279	20230703	160300	497659180	20150	20150	20150	20150	0
280	20230703	160200	497659180	20150	20150	20150	20150	0
281	20230703	160100	497659180	20150	20150	20150	20150	0
282	20230703	160000	497659180	20150	20150	20150	20150	0
283	20230703	155900	497659180	20150	20150	20150	20150	0
284	20230703	155800	497659180	20150	20150	20150	20150	0
285	20230703	155700	497659180	20150	20150	20150	20150	0
286	20230703	155600	497659180	20150	20150	20150	20150	0
287	20230703	155500	497659180	20150	20150	20150	20150	0
288	20230703	155400	497659180	20150	20150	20150	20150	0
289	20230703	155300	497659180	20150	20150	20150	20150	0
290	20230703	155200	497659180	20150	20150	20150	20150	0
291	20230703	155100	497659180	20150	20150	20150	20150	0
292	20230703	155000	497659180	20150	20150	20150	20150	0
293	20230703	154900	497659180	20150	20150	20150	20150	0
294	20230703	154800	497659180	20150	20150	20150	20150	0
295	20230703	154700	497659180	20150	20150	20150	20150	0
296	20230703	154600	497659180	20150	20150	20150	20150	0
297	20230703	154500	497659180	20150	20150	20150	20150	0
298	20230703	154400	497659180	20150	20150	20150	20150	0
299	20230703	154300	497659180	20150	20150	20150	20150	0
300	20230703	154200	497659180	20150	20150	20150	20150	0
301	20230703	154100	497659180	20150	20150	20150	20150	0
302	20230703	154000	497659180	20150	20150	20150	20150	479
303	20230703	153900	497659180	20150	20150	20150	20150	0
304	20230703	153800	497659180	20150	20150	20150	20150	0
305	20230703	153700	497659180	20150	20150	20150	20150	0
306	20230703	153600	497659180	20150	20150	20150	20150	0
307	20230703	153500	497659180	20150	20150	20150	20150	0
308	20230703	153400	497659180	20150	20150	20150	20150	0
309	20230703	153300	497659180	20150	20150	20150	20150	0
310	20230703	153200	497659180	20150	20150	20150	20150	0
311	20230703	153100	497659180	20150	20150	20150	20150	0
312	20230703	153000	497659180	20150	20150	20150	20150	479
313	20230703	152900	488007330	20150	20150	20150	20150	0
314	20230703	152800	488007330	20150	20150	20150	20150	0
315	20230703	152700	488007330	20150	20150	20150	20150	0
316	20230703	152600	488007330	20150	20150	20150	20150	0
317	20230703	152500	488007330	20150	20150	20150	20150	0
318	20230703	152400	488007330	20150	20150	20150	20150	0
319	20230703	152300	488007330	20150	20150	20150	20150	0
320	20230703	152200	488007330	20150	20150	20150	20150	0
321	20230703	152100	488007330	20150	20150	20150	20150	0
322	20230703	152000	488007330	20150	20150	20150	20150	0
323	20230703	151900	488007330	20150	20100	20150	20100	57
324	20230703	151800	486861530	20150	20150	20150	20150	33
325	20230703	151700	486196580	20150	20150	20150	20150	8
326	20230703	151600	486035380	20100	20100	20100	20100	0
327	20230703	151500	486035380	20100	20100	20100	20100	55
328	20230703	151400	484929880	20150	20150	20150	20150	0
329	20230703	151300	484929880	20150	20150	20150	20150	1
330	20230703	151200	484909730	20150	20150	20150	20150	6
331	20230703	151100	484788830	20150	20150	20150	20150	30
332	20230703	151000	484184330	20150	20100	20150	20100	13
333	20230703	150900	483922480	20150	20150	20150	20150	5
334	20230703	150800	483821730	20150	20150	20150	20150	65
335	20230703	150700	482511980	20150	20150	20150	20150	2
336	20230703	150600	482471680	20150	20150	20150	20150	0
337	20230703	150500	482471680	20150	20150	20150	20150	0
338	20230703	150400	482471680	20150	20150	20150	20150	0
339	20230703	150300	482471680	20150	20150	20150	20150	5
340	20230703	150200	482370930	20150	20150	20150	20150	0
341	20230703	150100	482370930	20150	20150	20150	20150	0
342	20230703	150000	482370930	20150	20150	20150	20150	50
343	20230703	145900	481363430	20100	20100	20100	20100	1
344	20230703	145800	481343330	20150	20150	20150	20150	0
345	20230703	145700	481343330	20150	20150	20150	20150	0
346	20230703	145600	481343330	20150	20150	20150	20150	0
347	20230703	145500	481343330	20150	20150	20150	20150	45
348	20230703	145400	480436580	20150	20150	20150	20150	10
349	20230703	145300	480235080	20150	20150	20150	20150	0
350	20230703	145200	480235080	20150	20150	20150	20150	31
351	20230703	145100	479610430	20150	20150	20150	20150	0
352	20230703	145000	479610430	20150	20150	20150	20150	0
353	20230703	144900	479610430	20150	20150	20150	20150	0
354	20230703	144800	479610430	20150	20150	20150	20150	3
355	20230703	144700	479549980	20100	20100	20100	20100	0
356	20230703	144600	479549980	20100	20100	20100	20100	10
357	20230703	144500	479348980	20100	20100	20100	20100	0
358	20230703	144400	479348980	20100	20100	20100	20100	0
359	20230703	144300	479348980	20100	20100	20100	20100	0
360	20230703	144200	479348980	20100	20100	20100	20100	0
361	20230703	144100	479348980	20100	20100	20100	20100	0
362	20230703	144000	479348980	20100	20100	20100	20100	551
363	20230703	143900	468273880	20100	20100	20100	20100	100
364	20230703	143800	466263880	20100	20100	20100	20100	2
365	20230703	143700	466223680	20100	20100	20100	20100	7
366	20230703	143600	466082980	20100	20100	20100	20100	0
367	20230703	143500	466082980	20100	20100	20100	20100	5
368	20230703	143400	465982480	20100	20100	20100	20100	25
369	20230703	143300	465479980	20100	20100	20100	20100	54
370	20230703	143200	464394580	20100	20100	20100	20100	47
371	20230703	143100	463449880	20100	20100	20150	20100	3
372	20230703	143000	463389530	20150	20150	20150	20150	11
373	20230703	142900	463167880	20150	20150	20150	20150	1
374	20230703	142800	463147730	20150	20150	20150	20150	0
375	20230703	142700	463147730	20150	20150	20150	20150	1
376	20230703	142600	463127580	20100	20100	20100	20100	130
377	20230703	142500	460514580	20100	20100	20100	20100	0
378	20230703	142400	460514580	20100	20100	20100	20100	318
379	20230703	142300	454122780	20050	20050	20050	20050	0
380	20230703	142200	454122780	20050	20050	20050	20050	0
381	20230703	142100	454122780	20050	20050	20100	20050	225
382	20230703	142000	449611280	20050	20050	20050	20050	11
383	20230703	141900	449390730	20050	20050	20050	20050	8
384	20230703	141800	449230330	20050	20050	20050	20050	0
385	20230703	141700	449230330	20050	20050	20050	20050	0
386	20230703	141600	449230330	20050	20050	20050	20050	0
387	20230703	141500	449230330	20050	20050	20050	20050	0
388	20230703	141400	449230330	20050	20050	20050	20050	0
389	20230703	141300	449230330	20050	20050	20050	20050	300
390	20230703	141200	443215330	20100	20100	20100	20100	30
391	20230703	141100	442612330	20100	20100	20100	20100	1
392	20230703	141000	442592230	20100	20100	20100	20100	2
393	20230703	140900	442552030	20100	20100	20100	20100	10
394	20230703	140800	442351030	20100	20100	20100	20100	1
395	20230703	140700	442330930	20100	20100	20100	20100	5
396	20230703	140600	442230430	20100	20100	20100	20100	0
397	20230703	140500	442230430	20100	20100	20100	20100	200
398	20230703	140400	438210430	20100	20000	20100	20000	12
399	20230703	140300	437969330	20100	20100	20100	20100	0
400	20230703	140200	437969330	20100	20100	20100	20100	0
401	20230703	140100	437969330	20100	20100	20100	20100	0
402	20230703	140000	437969330	20100	20100	20100	20100	50
403	20230703	135900	436964330	20100	20000	20100	20000	132
404	20230703	135800	434314330	20000	20000	20000	20000	0
405	20230703	135700	434314330	20000	20000	20000	20000	0
406	20230703	135600	434314330	20000	20000	20000	20000	0
407	20230703	135500	434314330	20000	20100	20100	20000	35
408	20230703	135400	433611630	20100	20100	20100	20100	1
409	20230703	135300	433591530	20100	20100	20100	20100	1
410	20230703	135200	433571430	20100	20100	20100	20100	0
411	20230703	135100	433571430	20100	20100	20100	20100	9
412	20230703	135000	433390530	20000	20000	20000	20000	50
413	20230703	134900	432390530	20100	20100	20100	20100	9
414	20230703	134800	432209630	20100	20100	20100	20100	0
415	20230703	134700	432209630	20100	20100	20100	20100	19
416	20230703	134600	431827730	20000	20000	20000	20000	1
417	20230703	134500	431807730	20050	20050	20050	20050	0
418	20230703	134400	431807730	20050	20050	20050	20050	0
419	20230703	134300	431807730	20050	20050	20050	20050	0
420	20230703	134200	431807730	20050	20050	20050	20050	50
421	20230703	134100	430805230	20000	20000	20000	20000	0
422	20230703	134000	430805230	20000	20000	20000	20000	481
423	20230703	133900	421185230	20100	20050	20100	20050	10
424	20230703	133800	420984530	20050	20050	20050	20050	11
425	20230703	133700	420763980	20050	20050	20050	20050	385
426	20230703	133600	413044730	20050	20050	20050	20050	14
427	20230703	133500	412764030	20050	20050	20050	20050	10
428	20230703	133400	412563530	20050	20050	20050	20050	5
429	20230703	133300	412463280	20050	20050	20050	20050	13
430	20230703	133200	412202630	20000	20000	20000	20000	0
431	20230703	133100	412202630	20000	20050	20050	20000	74
432	20230703	133000	410721980	20050	20050	20050	20050	23
433	20230703	132900	410260830	20050	20050	20050	20050	180
434	20230703	132800	406651830	20000	20000	20000	20000	0
435	20230703	132700	406651830	20000	20000	20000	20000	80
436	20230703	132600	405051830	20000	20000	20000	20000	0
437	20230703	132500	405051830	20000	20000	20000	20000	0
438	20230703	132400	405051830	20000	20000	20000	20000	0
439	20230703	132300	405051830	20000	20000	20000	20000	5
440	20230703	132200	404951830	20050	20050	20050	20050	1
441	20230703	132100	404931780	20050	20050	20050	20050	13
442	20230703	132000	404671130	20050	20050	20050	20050	0
443	20230703	131900	404671130	20050	20050	20050	20050	64
444	20230703	131800	403387930	20050	20050	20050	20050	0
445	20230703	131700	403387930	20050	20050	20050	20050	14
446	20230703	131600	403107230	20050	20050	20050	20050	0
447	20230703	131500	403107230	20050	20050	20050	20050	0
448	20230703	131400	403107230	20050	20050	20050	20050	5
449	20230703	131300	403006980	20000	20000	20000	20000	1
450	20230703	131200	402986980	20000	20000	20000	20000	0
451	20230703	131100	402986980	20000	20000	20000	20000	0
452	20230703	131000	402986980	20000	20000	20000	20000	85
453	20230703	130900	401286980	20050	20050	20050	20050	3
454	20230703	130800	401226830	20050	20050	20050	20050	0
455	20230703	130700	401226830	20050	20050	20050	20050	0
456	20230703	130600	401226830	20050	20050	20050	20050	0
457	20230703	130500	401226830	20050	20050	20050	20050	0
458	20230703	130400	401226830	20050	20000	20050	20000	88
459	20230703	130300	399465580	20050	20050	20050	20050	114
460	20230703	130200	397179880	20000	20000	20000	20000	100
461	20230703	130100	395179880	20000	20000	20000	20000	60
462	20230703	130000	393979880	20050	20000	20050	20000	40
463	20230703	125900	393179780	20000	20000	20000	20000	40
464	20230703	125800	392379780	20050	20000	20050	20000	2
465	20230703	125700	392339730	20000	20000	20000	20000	2
466	20230703	125600	392299730	20050	20050	20050	20050	0
467	20230703	125500	392299730	20050	20000	20050	20000	35
468	20230703	125400	391599480	20000	20000	20000	20000	0
469	20230703	125300	391599480	20000	20000	20000	20000	0
470	20230703	125200	391599480	20000	20000	20000	20000	0
471	20230703	125100	391599480	20000	20000	20000	20000	0
472	20230703	125000	391599480	20000	20000	20000	20000	16
473	20230703	124900	391279480	20000	20000	20000	20000	0
474	20230703	124800	391279480	20000	20000	20000	20000	0
475	20230703	124700	391279480	20000	20000	20000	20000	0
476	20230703	124600	391279480	20000	20000	20000	20000	22
477	20230703	124500	390839480	20050	20050	20050	20050	3
478	20230703	124400	390779330	20050	20050	20050	20050	11
479	20230703	124300	390558780	20050	20050	20050	20050	0
480	20230703	124200	390558780	20050	20050	20050	20050	0
481	20230703	124100	390558780	20050	20050	20050	20050	62
482	20230703	124000	389315680	20050	20050	20050	20050	29
483	20230703	123900	388734230	20050	20050	20050	20050	17
484	20230703	123800	388393380	20050	20050	20050	20050	9
485	20230703	123700	388212930	20050	20050	20050	20050	97
486	20230703	123600	386268080	20050	20050	20050	20050	0
487	20230703	123500	386268080	20050	20050	20050	20050	0
488	20230703	123400	386268080	20050	20050	20100	20050	124
489	20230703	123300	383776880	20050	20050	20050	20050	0
490	20230703	123200	383776880	20050	20050	20050	20050	6
491	20230703	123100	383656580	20000	20000	20000	20000	0
492	20230703	123000	383656580	20000	20100	20100	20000	105
493	20230703	122900	381556480	20050	20050	20050	20050	568
494	20230703	122800	370168080	20000	20000	20000	20000	0
495	20230703	122700	370168080	20000	20000	20000	20000	0
496	20230703	122600	370168080	20000	20000	20000	20000	53
497	20230703	122500	369108080	20000	20050	20050	20000	21
498	20230703	122400	368687080	20050	20050	20050	20050	0
499	20230703	122300	368687080	20050	20050	20050	20050	0
500	20230703	122200	368687080	20050	20050	20050	20050	397
501	20230703	122100	360727230	20050	20050	20050	20050	27
502	20230703	122000	360185880	20050	20100	20100	20050	112
503	20230703	121900	357939680	20100	20050	20100	20050	12
504	20230703	121800	357699030	20050	20050	20050	20050	0
505	20230703	121700	357699030	20050	20050	20050	20050	52
506	20230703	121600	356656430	20050	20050	20100	20050	33
507	20230703	121500	355994280	20050	20050	20050	20050	0
508	20230703	121400	355994280	20050	20050	20050	20050	200
509	20230703	121300	351984280	20050	20100	20100	20050	40
510	20230703	121200	351181780	20100	20100	20100	20100	12
511	20230703	121100	350940580	20100	20100	20100	20100	0
512	20230703	121000	350940580	20100	20100	20100	20100	1
513	20230703	120900	350920480	20050	20050	20050	20050	100
514	20230703	120800	348915480	20050	20050	20050	20050	0
515	20230703	120700	348915480	20050	20050	20050	20050	0
516	20230703	120600	348915480	20050	20050	20050	20050	0
517	20230703	120500	348915480	20050	20050	20050	20050	105
518	20230703	120400	346810230	20100	20100	20100	20100	0
519	20230703	120300	346810230	20100	20100	20100	20100	0
520	20230703	120200	346810230	20100	20100	20100	20100	0
521	20230703	120100	346810230	20100	20100	20100	20100	116
522	20230703	120000	344478630	20100	20100	20100	20100	3
523	20230703	115900	344418330	20100	20100	20100	20100	2
524	20230703	115800	344378130	20050	20050	20050	20050	0
525	20230703	115700	344378130	20050	20050	20050	20050	56
526	20230703	115600	343255330	20100	20100	20100	20100	5
527	20230703	115500	343154830	20100	20100	20100	20100	5
528	20230703	115400	343054330	20100	20100	20100	20100	1
529	20230703	115300	343034230	20050	20050	20050	20050	100
530	20230703	115200	341029230	20050	20050	20050	20050	134
531	20230703	115100	338342530	20050	20050	20050	20050	30
532	20230703	115000	337741030	20100	20100	20100	20100	52
533	20230703	114900	336695830	20100	20100	20100	20100	406
534	20230703	114800	328535230	20100	20100	20100	20100	1
535	20230703	114700	328515130	20050	20050	20050	20050	0
536	20230703	114600	328515130	20050	20050	20050	20050	0
537	20230703	114500	328515130	20050	20050	20050	20050	20
538	20230703	114400	328114130	20050	20050	20050	20050	13
539	20230703	114300	327853480	20050	20050	20050	20050	0
540	20230703	114200	327853480	20050	20050	20050	20050	152
541	20230703	114100	324805880	20050	20050	20050	20050	0
542	20230703	114000	324805880	20050	20000	20050	20000	981
543	20230703	113900	305136880	20000	20000	20000	20000	267
544	20230703	113800	299796880	20050	20050	20050	20050	11
545	20230703	113700	299576330	20050	20050	20050	20050	54
546	20230703	113600	298493630	20050	20050	20050	20050	0
547	20230703	113500	298493630	20050	20050	20050	20050	1
548	20230703	113400	298473580	20050	20050	20050	20050	74
549	20230703	113300	296989880	20050	20050	20050	20050	0
550	20230703	113200	296989880	20050	20050	20050	20050	0
551	20230703	113100	296989880	20050	20050	20050	20050	5
552	20230703	113000	296889630	20100	20100	20100	20100	0
553	20230703	112900	296889630	20100	20100	20100	20100	1
554	20230703	112800	296869530	20000	20100	20100	20000	46
555	20230703	112700	295946530	20100	20100	20100	20100	1
556	20230703	112600	295926430	20100	20100	20100	20100	0
557	20230703	112500	295926430	20100	20100	20100	20100	0
558	20230703	112400	295926430	20100	20100	20100	20100	0
559	20230703	112300	295926430	20100	20100	20100	20100	1
560	20230703	112200	295906330	20050	20050	20050	20000	61
561	20230703	112100	294683780	20000	20000	20050	20000	268
562	20230703	112000	289311180	20000	20050	20050	20000	114
563	20230703	111900	287026180	20050	20050	20050	20050	25
564	20230703	111800	286524930	20050	20050	20050	20050	23
565	20230703	111700	286063780	20050	20050	20050	20050	103
566	20230703	111600	283998630	20050	20050	20050	20050	6
567	20230703	111500	283878330	20000	20000	20000	20000	1
568	20230703	111400	283858330	19990	20100	20100	19990	12
569	20230703	111300	283617240	20100	19980	20100	19980	2228
570	20230703	111200	239049560	19970	19960	19970	19960	1270
571	20230703	111100	213687760	19960	19960	19960	19960	0
572	20230703	111000	213687760	19960	19960	19960	19960	0
573	20230703	110900	213687760	19960	19960	19960	19960	5
574	20230703	110800	213587960	19960	19960	19960	19960	90
575	20230703	110700	211791560	19960	19960	19960	19960	10
576	20230703	110600	211591960	19950	19950	19950	19950	20
577	20230703	110500	211192960	19950	19950	19950	19950	17
578	20230703	110400	210853810	19950	19950	19950	19950	4
579	20230703	110300	210774010	19950	19950	19950	19950	0
580	20230703	110200	210774010	19950	19950	19950	19950	1
581	20230703	110100	210754060	19950	19960	19960	19950	9
582	20230703	110000	210574430	19960	19960	19960	19950	26
583	20230703	105900	210055480	19970	19970	19970	19970	1
584	20230703	105800	210035510	19960	19950	19960	19950	643
585	20230703	105700	197202740	19960	19960	19960	19960	0
586	20230703	105600	197202740	19960	19970	19970	19960	113
587	20230703	105500	194947230	19970	19950	19970	19950	2
588	20230703	105400	194907310	19970	19970	19970	19970	208
589	20230703	105300	190753550	19970	19950	19970	19950	240
590	20230703	105200	185962750	19950	19950	19950	19950	0
591	20230703	105100	185962750	19950	19950	19950	19950	100
592	20230703	105000	183967750	19950	19950	19950	19950	1
593	20230703	104900	183947800	19950	19960	19960	19950	131
594	20230703	104800	181333050	19950	19950	19960	19950	109
595	20230703	104700	179157500	19950	19950	19950	19950	0
596	20230703	104600	179157500	19950	19950	19950	19950	232
597	20230703	104500	174529100	19930	19930	19930	19930	2
598	20230703	104400	174489240	19930	19930	19930	19930	0
599	20230703	104300	174489240	19930	19930	19930	19930	0
600	20230703	104200	174489240	19930	19930	19930	19930	0
601	20230703	104100	174489240	19930	19930	19930	19930	1
602	20230703	104000	174469310	19930	19930	19930	19930	0
603	20230703	103900	174469310	19930	19930	19930	19930	0
604	20230703	103800	174469310	19930	19930	19930	19930	4
605	20230703	103700	174389590	19930	19930	19930	19930	2
606	20230703	103600	174349730	19930	19930	19930	19930	13
607	20230703	103500	174090640	19930	19930	19930	19930	0
608	20230703	103400	174090640	19930	19930	19930	19930	320
609	20230703	103300	167713040	19930	19930	19930	19930	0
610	20230703	103200	167713040	19930	19930	19930	19930	3
611	20230703	103100	167653250	19930	19930	19930	19930	6
612	20230703	103000	167533670	19930	19930	19930	19920	5
613	20230703	102900	167434030	19920	19920	19920	19920	311
614	20230703	102800	161238910	19920	19910	19920	19910	6
615	20230703	102700	161119400	19910	19910	19910	19910	7
616	20230703	102600	160980030	19910	19920	19920	19910	150
617	20230703	102500	157992530	19920	19920	19920	19920	0
618	20230703	102400	157992530	19920	19920	19920	19920	100
619	20230703	102300	156000530	19920	19920	19920	19920	1
620	20230703	102200	155980610	19920	19920	19920	19920	0
621	20230703	102100	155980610	19920	19920	19920	19920	6
622	20230703	102000	155861090	19920	19920	19920	19920	110
623	20230703	101900	153669890	19920	19920	19920	19920	1
624	20230703	101800	153649970	19910	19910	19910	19910	0
625	20230703	101700	153649970	19910	19910	19910	19910	3
626	20230703	101600	153590240	19910	19910	19910	19910	0
627	20230703	101500	153590240	19910	19920	19920	19910	291
628	20230703	101400	147795640	19920	19920	19920	19920	2
629	20230703	101300	147755800	19920	19920	19920	19920	0
630	20230703	101200	147755800	19920	19920	19920	19920	0
631	20230703	101100	147755800	19920	19920	19920	19920	33
632	20230703	101000	147098440	19930	19950	19950	19930	49
633	20230703	100900	146121450	19950	19950	19950	19950	1
634	20230703	100800	146101500	19940	19940	19940	19940	99
635	20230703	100700	144127440	19940	19940	19940	19940	206
636	20230703	100600	140019800	19940	19940	19940	19940	10
637	20230703	100500	139820400	19940	19950	19950	19940	9
638	20230703	100400	139640910	19950	19940	19950	19940	51
639	20230703	100300	138623960	19950	19950	19950	19950	2
640	20230703	100200	138584060	19940	19950	19950	19940	206
641	20230703	100100	134475160	19940	19950	19950	19940	344
642	20230703	100000	127615790	19950	19950	19950	19950	46
643	20230703	095900	126698090	19950	19950	19950	19950	0
644	20230703	095800	126698090	19950	19950	19950	19950	3
645	20230703	095700	126638240	19940	19940	19940	19940	130
646	20230703	095600	124046040	19940	19940	19940	19940	0
647	20230703	095500	124046040	19940	19940	19940	19940	1
648	20230703	095400	124026100	19950	19950	19950	19950	55
649	20230703	095300	122928850	19950	19950	19950	19950	56
650	20230703	095200	121811650	19940	19940	19940	19940	50
651	20230703	095100	120814650	19940	19940	19940	19910	115
652	20230703	095000	118524250	19940	19940	19940	19940	46
653	20230703	094900	117607010	19940	19940	19940	19940	27
654	20230703	094800	117068630	19940	19940	19940	19940	3
655	20230703	094700	117008810	19910	19910	19910	19910	36
656	20230703	094600	116292050	19910	19910	19910	19900	185
657	20230703	094500	112609450	19910	19910	19910	19910	0
658	20230703	094400	112609450	19910	19910	19910	19910	0
659	20230703	094300	112609450	19910	19910	19910	19900	52
660	20230703	094200	111574630	19900	19900	19900	19900	1
661	20230703	094100	111554730	19910	19910	19910	19910	13
662	20230703	094000	111295900	19910	19910	19910	19910	1
663	20230703	093900	111275990	19920	19910	19920	19910	26
664	20230703	093800	110758110	19900	19910	19910	19900	11
665	20230703	093700	110539200	19910	19900	19910	19900	4
666	20230703	093600	110459570	19910	19910	19910	19910	2
667	20230703	093500	110419750	19920	19920	19920	19920	0
668	20230703	093400	110419750	19920	19920	19920	19920	0
669	20230703	093300	110419750	19920	19920	19920	19920	0
670	20230703	093200	110419750	19920	19920	19920	19860	683
671	20230703	093100	96849090	19890	19890	19890	19890	8
672	20230703	093000	96689970	19890	19890	19890	19890	0
673	20230703	092900	96689970	19890	19890	19890	19890	100
674	20230703	092800	94700970	19880	19880	19880	19880	0
675	20230703	092700	94700970	19880	19880	19880	19880	89
676	20230703	092600	92931650	19890	19930	19930	19890	189
677	20230703	092500	89171620	19930	19900	19930	19900	602
678	20230703	092400	77191790	19900	19900	19900	19900	26
679	20230703	092300	76674390	19900	19920	19920	19900	200
680	20230703	092200	72693260	19920	19930	19930	19920	20
681	20230703	092100	72294760	19930	19930	19930	19920	27
682	20230703	092000	71756750	19930	19930	19930	19930	5
683	20230703	091900	71657100	19930	19940	19940	19930	4
684	20230703	091800	71577370	19940	19950	19950	19940	6
685	20230703	091700	71457690	19950	19950	19950	19950	288
686	20230703	091600	65712090	19950	19900	19950	19900	64
687	20230703	091500	64436840	19950	19910	19950	19910	844
688	20230703	091400	47615890	19900	19900	19900	19890	437
689	20230703	091300	38919610	19910	19910	19910	19910	144
690	20230703	091200	36052570	19910	19910	19910	19910	232
691	20230703	091100	31433450	19910	19920	19920	19910	11
692	20230703	091000	31214340	19920	19920	19930	19920	454
693	20230703	090900	22167060	19920	19910	19920	19910	121
694	20230703	090800	19757150	19920	19920	19930	19920	41
695	20230703	090700	18940190	19900	19900	19900	19900	280
696	20230703	090600	13368190	19900	19880	19900	19880	292
697	20230703	090500	7558310	19830	19880	19880	19830	34
698	20230703	090400	6883870	19880	19880	19890	19880	8
699	20230703	090300	6724800	19880	19870	19880	19870	17
700	20230703	090200	6386850	19880	19880	19880	19880	33
701	20230703	090100	5730810	19800	19890	19890	19800	132
702	20230703	090000	3110730	19890	19810	19890	19810	157