KissMeData/094850/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194300	426343300	8880	8880	8880	8880	491
3	20230703	194200	426343300	8880	8880	8880	8880	0
4	20230703	194100	426343300	8880	8880	8880	8880	0
5	20230703	194000	426343300	8880	8880	8880	8880	0
6	20230703	193900	426343300	8880	8880	8880	8880	0
7	20230703	193800	426343300	8880	8880	8880	8880	0
8	20230703	193700	426343300	8880	8880	8880	8880	0
9	20230703	193600	426343300	8880	8880	8880	8880	0
10	20230703	193500	426343300	8880	8880	8880	8880	0
11	20230703	193400	426343300	8880	8880	8880	8880	0
12	20230703	193300	426343300	8880	8880	8880	8880	0
13	20230703	193200	426343300	8880	8880	8880	8880	0
14	20230703	193100	426343300	8880	8880	8880	8880	0
15	20230703	193000	426343300	8880	8880	8880	8880	0
16	20230703	192900	426343300	8880	8880	8880	8880	0
17	20230703	192800	426343300	8880	8880	8880	8880	0
18	20230703	192700	426343300	8880	8880	8880	8880	0
19	20230703	192600	426343300	8880	8880	8880	8880	0
20	20230703	192500	426343300	8880	8880	8880	8880	0
21	20230703	192400	426343300	8880	8880	8880	8880	0
22	20230703	192300	426343300	8880	8880	8880	8880	0
23	20230703	192200	426343300	8880	8880	8880	8880	0
24	20230703	192100	426343300	8880	8880	8880	8880	0
25	20230703	192000	426343300	8880	8880	8880	8880	0
26	20230703	191900	426343300	8880	8880	8880	8880	0
27	20230703	191800	426343300	8880	8880	8880	8880	0
28	20230703	191700	426343300	8880	8880	8880	8880	0
29	20230703	191600	426343300	8880	8880	8880	8880	0
30	20230703	191500	426343300	8880	8880	8880	8880	0
31	20230703	191400	426343300	8880	8880	8880	8880	0
32	20230703	191300	426343300	8880	8880	8880	8880	491
33	20230703	191200	426343300	8880	8880	8880	8880	0
34	20230703	191100	426343300	8880	8880	8880	8880	0
35	20230703	191000	426343300	8880	8880	8880	8880	0
36	20230703	190900	426343300	8880	8880	8880	8880	0
37	20230703	190800	426343300	8880	8880	8880	8880	0
38	20230703	190700	426343300	8880	8880	8880	8880	0
39	20230703	190600	426343300	8880	8880	8880	8880	0
40	20230703	190500	426343300	8880	8880	8880	8880	0
41	20230703	190400	426343300	8880	8880	8880	8880	0
42	20230703	190300	426343300	8880	8880	8880	8880	0
43	20230703	190200	426343300	8880	8880	8880	8880	0
44	20230703	190100	426343300	8880	8880	8880	8880	0
45	20230703	190000	426343300	8880	8880	8880	8880	0
46	20230703	185900	426343300	8880	8880	8880	8880	0
47	20230703	185800	426343300	8880	8880	8880	8880	0
48	20230703	185700	426343300	8880	8880	8880	8880	0
49	20230703	185600	426343300	8880	8880	8880	8880	0
50	20230703	185500	426343300	8880	8880	8880	8880	0
51	20230703	185400	426343300	8880	8880	8880	8880	0
52	20230703	185300	426343300	8880	8880	8880	8880	0
53	20230703	185200	426343300	8880	8880	8880	8880	0
54	20230703	185100	426343300	8880	8880	8880	8880	0
55	20230703	185000	426343300	8880	8880	8880	8880	0
56	20230703	184900	426343300	8880	8880	8880	8880	0
57	20230703	184800	426343300	8880	8880	8880	8880	0
58	20230703	184700	426343300	8880	8880	8880	8880	0
59	20230703	184600	426343300	8880	8880	8880	8880	0
60	20230703	184500	426343300	8880	8880	8880	8880	0
61	20230703	184400	426343300	8880	8880	8880	8880	0
62	20230703	184300	426343300	8880	8880	8880	8880	491
63	20230703	184200	426343300	8880	8880	8880	8880	0
64	20230703	184100	426343300	8880	8880	8880	8880	0
65	20230703	184000	426343300	8880	8880	8880	8880	0
66	20230703	183900	426343300	8880	8880	8880	8880	0
67	20230703	183800	426343300	8880	8880	8880	8880	0
68	20230703	183700	426343300	8880	8880	8880	8880	0
69	20230703	183600	426343300	8880	8880	8880	8880	0
70	20230703	183500	426343300	8880	8880	8880	8880	0
71	20230703	183400	426343300	8880	8880	8880	8880	0
72	20230703	183300	426343300	8880	8880	8880	8880	0
73	20230703	183200	426343300	8880	8880	8880	8880	0
74	20230703	183100	426343300	8880	8880	8880	8880	0
75	20230703	183000	426343300	8880	8880	8880	8880	0
76	20230703	182900	426343300	8880	8880	8880	8880	0
77	20230703	182800	426343300	8880	8880	8880	8880	0
78	20230703	182700	426343300	8880	8880	8880	8880	0
79	20230703	182600	426343300	8880	8880	8880	8880	0
80	20230703	182500	426343300	8880	8880	8880	8880	0
81	20230703	182400	426343300	8880	8880	8880	8880	0
82	20230703	182300	426343300	8880	8880	8880	8880	0
83	20230703	182200	426343300	8880	8880	8880	8880	0
84	20230703	182100	426343300	8880	8880	8880	8880	0
85	20230703	182000	426343300	8880	8880	8880	8880	0
86	20230703	181900	426343300	8880	8880	8880	8880	0
87	20230703	181800	426343300	8880	8880	8880	8880	0
88	20230703	181700	426343300	8880	8880	8880	8880	0
89	20230703	181600	426343300	8880	8880	8880	8880	0
90	20230703	181500	426343300	8880	8880	8880	8880	0
91	20230703	181400	426343300	8880	8880	8880	8880	0
92	20230703	181300	426343300	8880	8880	8880	8880	491
93	20230703	181200	426343300	8880	8880	8880	8880	0
94	20230703	181100	426343300	8880	8880	8880	8880	0
95	20230703	181000	426343300	8880	8880	8880	8880	0
96	20230703	180900	426343300	8880	8880	8880	8880	0
97	20230703	180800	426343300	8880	8880	8880	8880	0
98	20230703	180700	426343300	8880	8880	8880	8880	0
99	20230703	180600	426343300	8880	8880	8880	8880	0
100	20230703	180500	426343300	8880	8880	8880	8880	0
101	20230703	180400	426343300	8880	8880	8880	8880	0
102	20230703	180300	426343300	8880	8880	8880	8880	0
103	20230703	180200	426343300	8880	8880	8880	8880	0
104	20230703	180100	426343300	8880	8880	8880	8880	0
105	20230703	180000	426343300	8880	8880	8880	8880	0
106	20230703	175900	426343300	8880	8880	8880	8880	0
107	20230703	175800	426343300	8880	8880	8880	8880	0
108	20230703	175700	426343300	8880	8880	8880	8880	0
109	20230703	175600	426343300	8880	8880	8880	8880	0
110	20230703	175500	426343300	8880	8880	8880	8880	0
111	20230703	175400	426343300	8880	8880	8880	8880	0
112	20230703	175300	426343300	8880	8880	8880	8880	0
113	20230703	175200	426343300	8880	8880	8880	8880	0
114	20230703	175100	426343300	8880	8880	8880	8880	0
115	20230703	175000	426343300	8880	8880	8880	8880	0
116	20230703	174900	426343300	8880	8880	8880	8880	0
117	20230703	174800	426343300	8880	8880	8880	8880	0
118	20230703	174700	426343300	8880	8880	8880	8880	0
119	20230703	174600	426343300	8880	8880	8880	8880	0
120	20230703	174500	426343300	8880	8880	8880	8880	0
121	20230703	174400	426343300	8880	8880	8880	8880	0
122	20230703	174300	426343300	8880	8880	8880	8880	491
123	20230703	174200	426343300	8880	8880	8880	8880	0
124	20230703	174100	426343300	8880	8880	8880	8880	0
125	20230703	174000	426343300	8880	8880	8880	8880	0
126	20230703	173900	426343300	8880	8880	8880	8880	0
127	20230703	173800	426343300	8880	8880	8880	8880	0
128	20230703	173700	426343300	8880	8880	8880	8880	0
129	20230703	173600	426343300	8880	8880	8880	8880	0
130	20230703	173500	426343300	8880	8880	8880	8880	0
131	20230703	173400	426343300	8880	8880	8880	8880	0
132	20230703	173300	426343300	8880	8880	8880	8880	0
133	20230703	173200	426343300	8880	8880	8880	8880	0
134	20230703	173100	426343300	8880	8880	8880	8880	0
135	20230703	173000	426343300	8880	8880	8880	8880	0
136	20230703	172900	426343300	8880	8880	8880	8880	0
137	20230703	172800	426343300	8880	8880	8880	8880	0
138	20230703	172700	426343300	8880	8880	8880	8880	0
139	20230703	172600	426343300	8880	8880	8880	8880	0
140	20230703	172500	426343300	8880	8880	8880	8880	0
141	20230703	172400	426343300	8880	8880	8880	8880	0
142	20230703	172300	426343300	8880	8880	8880	8880	0
143	20230703	172200	426343300	8880	8880	8880	8880	0
144	20230703	172100	426343300	8880	8880	8880	8880	0
145	20230703	172000	426343300	8880	8880	8880	8880	0
146	20230703	171900	426343300	8880	8880	8880	8880	0
147	20230703	171800	426343300	8880	8880	8880	8880	0
148	20230703	171700	426343300	8880	8880	8880	8880	0
149	20230703	171600	426343300	8880	8880	8880	8880	0
150	20230703	171500	426343300	8880	8880	8880	8880	0
151	20230703	171400	426343300	8880	8880	8880	8880	0
152	20230703	171300	426343300	8880	8880	8880	8880	491
153	20230703	171200	426343300	8880	8880	8880	8880	0
154	20230703	171100	426343300	8880	8880	8880	8880	0
155	20230703	171000	426343300	8880	8880	8880	8880	0
156	20230703	170900	426343300	8880	8880	8880	8880	0
157	20230703	170800	426343300	8880	8880	8880	8880	0
158	20230703	170700	426343300	8880	8880	8880	8880	0
159	20230703	170600	426343300	8880	8880	8880	8880	0
160	20230703	170500	426343300	8880	8880	8880	8880	0
161	20230703	170400	426343300	8880	8880	8880	8880	0
162	20230703	170300	426343300	8880	8880	8880	8880	0
163	20230703	170200	426343300	8880	8880	8880	8880	0
164	20230703	170100	426343300	8880	8880	8880	8880	0
165	20230703	170000	426343300	8880	8880	8880	8880	0
166	20230703	165900	426343300	8880	8880	8880	8880	0
167	20230703	165800	426343300	8880	8880	8880	8880	0
168	20230703	165700	426343300	8880	8880	8880	8880	0
169	20230703	165600	426343300	8880	8880	8880	8880	0
170	20230703	165500	426343300	8880	8880	8880	8880	0
171	20230703	165400	426343300	8880	8880	8880	8880	0
172	20230703	165300	426343300	8880	8880	8880	8880	0
173	20230703	165200	426343300	8880	8880	8880	8880	0
174	20230703	165100	426343300	8880	8880	8880	8880	0
175	20230703	165000	426343300	8880	8880	8880	8880	0
176	20230703	164900	426343300	8880	8880	8880	8880	0
177	20230703	164800	426343300	8880	8880	8880	8880	0
178	20230703	164700	426343300	8880	8880	8880	8880	0
179	20230703	164600	426343300	8880	8880	8880	8880	0
180	20230703	164500	426343300	8880	8880	8880	8880	0
181	20230703	164400	426343300	8880	8880	8880	8880	0
182	20230703	164300	426343300	8880	8880	8880	8880	491
183	20230703	164200	426343300	8880	8880	8880	8880	0
184	20230703	164100	426343300	8880	8880	8880	8880	0
185	20230703	164000	426343300	8880	8880	8880	8880	0
186	20230703	163900	426343300	8880	8880	8880	8880	0
187	20230703	163800	426343300	8880	8880	8880	8880	0
188	20230703	163700	426343300	8880	8880	8880	8880	0
189	20230703	163600	426343300	8880	8880	8880	8880	0
190	20230703	163500	426343300	8880	8880	8880	8880	0
191	20230703	163400	426343300	8880	8880	8880	8880	0
192	20230703	163300	426343300	8880	8880	8880	8880	0
193	20230703	163200	426343300	8880	8880	8880	8880	0
194	20230703	163100	426343300	8880	8880	8880	8880	0
195	20230703	163000	426343300	8880	8880	8880	8880	0
196	20230703	162900	426343300	8880	8880	8880	8880	0
197	20230703	162800	426343300	8880	8880	8880	8880	0
198	20230703	162700	426343300	8880	8880	8880	8880	0
199	20230703	162600	426343300	8880	8880	8880	8880	0
200	20230703	162500	426343300	8880	8880	8880	8880	0
201	20230703	162400	426343300	8880	8880	8880	8880	0
202	20230703	162300	426343300	8880	8880	8880	8880	0
203	20230703	162200	426343300	8880	8880	8880	8880	0
204	20230703	162100	426343300	8880	8880	8880	8880	0
205	20230703	162000	426343300	8880	8880	8880	8880	0
206	20230703	161900	426343300	8880	8880	8880	8880	0
207	20230703	161800	426343300	8880	8880	8880	8880	0
208	20230703	161700	426343300	8880	8880	8880	8880	0
209	20230703	161600	426343300	8880	8880	8880	8880	0
210	20230703	161500	426343300	8880	8880	8880	8880	0
211	20230703	161400	426343300	8880	8880	8880	8880	0
212	20230703	161300	426343300	8880	8880	8880	8880	491
213	20230703	161200	426343300	8880	8880	8880	8880	0
214	20230703	161100	426343300	8880	8880	8880	8880	0
215	20230703	161000	426343300	8880	8880	8880	8880	0
216	20230703	160900	426343300	8880	8880	8880	8880	0
217	20230703	160800	426343300	8880	8880	8880	8880	0
218	20230703	160700	426343300	8880	8880	8880	8880	0
219	20230703	160600	426343300	8880	8880	8880	8880	0
220	20230703	160500	426343300	8880	8880	8880	8880	0
221	20230703	160400	426343300	8880	8880	8880	8880	0
222	20230703	160300	426343300	8880	8880	8880	8880	0
223	20230703	160200	426343300	8880	8880	8880	8880	0
224	20230703	160100	426343300	8880	8880	8880	8880	0
225	20230703	160000	426343300	8880	8880	8880	8880	0
226	20230703	155900	426343300	8880	8880	8880	8880	0
227	20230703	155800	426343300	8880	8880	8880	8880	0
228	20230703	155700	426343300	8880	8880	8880	8880	0
229	20230703	155600	426343300	8880	8880	8880	8880	0
230	20230703	155500	426343300	8880	8880	8880	8880	0
231	20230703	155400	426343300	8880	8880	8880	8880	0
232	20230703	155300	426343300	8880	8880	8880	8880	0
233	20230703	155200	426343300	8880	8880	8880	8880	0
234	20230703	155100	426343300	8880	8880	8880	8880	0
235	20230703	155000	426343300	8880	8880	8880	8880	0
236	20230703	154900	426343300	8880	8880	8880	8880	0
237	20230703	154800	426343300	8880	8880	8880	8880	0
238	20230703	154700	426343300	8880	8880	8880	8880	0
239	20230703	154600	426343300	8880	8880	8880	8880	0
240	20230703	154500	426343300	8880	8880	8880	8880	0
241	20230703	154400	426343300	8880	8880	8880	8880	0
242	20230703	154300	426343300	8880	8880	8880	8880	491
243	20230703	154200	426343300	8880	8880	8880	8880	0
244	20230703	154100	426343300	8880	8880	8880	8880	0
245	20230703	154000	426343300	8880	8880	8880	8880	0
246	20230703	153900	426343300	8880	8880	8880	8880	0
247	20230703	153800	426343300	8880	8880	8880	8880	0
248	20230703	153700	426343300	8880	8880	8880	8880	0
249	20230703	153600	426343300	8880	8880	8880	8880	0
250	20230703	153500	426343300	8880	8880	8880	8880	0
251	20230703	153400	426343300	8880	8880	8880	8880	0
252	20230703	153300	426343300	8880	8880	8880	8880	0
253	20230703	153200	426343300	8880	8880	8880	8880	0
254	20230703	153100	426343300	8880	8880	8880	8880	0
255	20230703	153000	426343300	8880	8880	8880	8880	491
256	20230703	152900	421983220	8870	8870	8870	8870	0
257	20230703	152800	421983220	8870	8870	8870	8870	0
258	20230703	152700	421983220	8870	8870	8870	8870	0
259	20230703	152600	421983220	8870	8870	8870	8870	0
260	20230703	152500	421983220	8870	8870	8870	8870	0
261	20230703	152400	421983220	8870	8870	8870	8870	0
262	20230703	152300	421983220	8870	8870	8870	8870	0
263	20230703	152200	421983220	8870	8870	8870	8870	0
264	20230703	152100	421983220	8870	8870	8870	8870	0
265	20230703	152000	421983220	8870	8870	8870	8870	0
266	20230703	151900	421983220	8870	8880	8880	8870	4
267	20230703	151800	421947720	8880	8880	8880	8880	0
268	20230703	151700	421947720	8880	8880	8880	8880	20
269	20230703	151600	421770120	8880	8880	8880	8880	10
270	20230703	151500	421681320	8880	8870	8880	8870	330
271	20230703	151400	418753920	8870	8880	8880	8870	11
272	20230703	151300	418656310	8880	8880	8880	8880	1
273	20230703	151200	418647430	8870	8870	8870	8870	0
274	20230703	151100	418647430	8870	8870	8870	8870	0
275	20230703	151000	418647430	8870	8870	8870	8870	115
276	20230703	150900	417627380	8870	8870	8870	8870	50
277	20230703	150800	417183880	8870	8870	8870	8870	46
278	20230703	150700	416775860	8870	8870	8870	8870	225
279	20230703	150600	414780110	8870	8870	8870	8870	10
280	20230703	150500	414691410	8870	8870	8870	8870	20
281	20230703	150400	414514010	8870	8870	8870	8870	0
282	20230703	150300	414514010	8870	8870	8870	8870	500
283	20230703	150200	410079010	8870	8870	8870	8870	1502
284	20230703	150100	396756270	8870	8870	8870	8870	0
285	20230703	150000	396756270	8870	8870	8870	8870	0
286	20230703	145900	396756270	8870	8870	8870	8870	50
287	20230703	145800	396312770	8880	8880	8880	8880	20
288	20230703	145700	396135170	8880	8870	8880	8870	437
289	20230703	145600	392258950	8880	8880	8880	8880	4
290	20230703	145500	392223430	8880	8880	8880	8880	52
291	20230703	145400	391761670	8870	8870	8870	8870	0
292	20230703	145300	391761670	8870	8870	8870	8870	0
293	20230703	145200	391761670	8870	8870	8870	8870	0
294	20230703	145100	391761670	8870	8870	8870	8870	5
295	20230703	145000	391717320	8870	8870	8870	8870	51
296	20230703	144900	391264950	8870	8870	8870	8870	0
297	20230703	144800	391264950	8870	8870	8870	8870	101
298	20230703	144700	390369080	8870	8870	8870	8870	30
299	20230703	144600	390102980	8870	8870	8870	8870	0
300	20230703	144500	390102980	8870	8870	8870	8870	0
301	20230703	144400	390102980	8870	8870	8870	8870	25
302	20230703	144300	389881230	8870	8870	8870	8870	0
303	20230703	144200	389881230	8870	8870	8870	8870	0
304	20230703	144100	389881230	8870	8860	8870	8860	440
305	20230703	144000	385978860	8870	8870	8870	8870	126
306	20230703	143900	384861240	8870	8860	8870	8860	3
307	20230703	143800	384834650	8860	8860	8870	8860	322
308	20230703	143700	381981630	8870	8880	8880	8870	1830
309	20230703	143600	365749510	8870	8870	8870	8870	0
310	20230703	143500	365749510	8870	8870	8870	8870	1
311	20230703	143400	365740640	8880	8870	8880	8870	3
312	20230703	143300	365714020	8880	8880	8880	8880	2
313	20230703	143200	365696260	8880	8880	8880	8880	48
314	20230703	143100	365270020	8880	8870	8880	8870	58
315	20230703	143000	364755410	8880	8880	8880	8880	0
316	20230703	142900	364755410	8880	8880	8880	8880	3
317	20230703	142800	364728770	8870	8870	8870	8870	0
318	20230703	142700	364728770	8870	8870	8870	8870	6
319	20230703	142600	364675550	8870	8870	8870	8870	0
320	20230703	142500	364675550	8870	8870	8870	8870	0
321	20230703	142400	364675550	8870	8870	8870	8870	0
322	20230703	142300	364675550	8870	8870	8870	8870	43
323	20230703	142200	364294140	8870	8870	8870	8870	100
324	20230703	142100	363407140	8870	8870	8870	8870	169
325	20230703	142000	361908110	8870	8870	8870	8870	0
326	20230703	141900	361908110	8870	8870	8870	8870	3
327	20230703	141800	361881500	8880	8880	8880	8880	33
328	20230703	141700	361588460	8870	8870	8870	8870	0
329	20230703	141600	361588460	8870	8870	8870	8870	6
330	20230703	141500	361535240	8870	8870	8870	8870	128
331	20230703	141400	360399880	8870	8870	8870	8870	11
332	20230703	141300	360302310	8870	8870	8870	8870	79
333	20230703	141200	359601580	8880	8880	8880	8880	0
334	20230703	141100	359601580	8880	8880	8880	8880	34
335	20230703	141000	359299660	8880	8880	8880	8880	0
336	20230703	140900	359299660	8880	8880	8880	8880	10
337	20230703	140800	359210860	8880	8880	8880	8880	53
338	20230703	140700	358740220	8880	8880	8880	8880	0
339	20230703	140600	358740220	8880	8880	8880	8880	1
340	20230703	140500	358731340	8870	8870	8870	8870	43
341	20230703	140400	358349930	8880	8870	8880	8870	12
342	20230703	140300	358243460	8880	8880	8880	8880	34
343	20230703	140200	357941540	8880	8880	8880	8880	0
344	20230703	140100	357941540	8880	8880	8880	8880	1
345	20230703	140000	357932660	8870	8870	8870	8870	0
346	20230703	135900	357932660	8870	8870	8870	8870	0
347	20230703	135800	357932660	8870	8870	8870	8870	0
348	20230703	135700	357932660	8870	8870	8870	8870	0
349	20230703	135600	357932660	8870	8870	8870	8870	43
350	20230703	135500	357551250	8880	8880	8880	8880	20
351	20230703	135400	357373650	8880	8880	8880	8880	4
352	20230703	135300	357338130	8870	8870	8870	8870	6
353	20230703	135200	357284910	8880	8880	8880	8880	10
354	20230703	135100	357196110	8880	8870	8880	8870	5
355	20230703	135000	357151740	8870	8870	8870	8870	1206
356	20230703	134900	346454520	8870	8870	8870	8870	11
357	20230703	134800	346356950	8870	8870	8870	8870	874
358	20230703	134700	338604570	8870	8870	8870	8870	44
359	20230703	134600	338214290	8880	8880	8880	8880	0
360	20230703	134500	338214290	8880	8880	8880	8880	48
361	20230703	134400	337788050	8880	8870	8880	8870	16
362	20230703	134300	337645980	8870	8870	8870	8870	0
363	20230703	134200	337645980	8870	8870	8870	8870	6
364	20230703	134100	337592760	8880	8880	8880	8880	0
365	20230703	134000	337592760	8880	8880	8880	8880	5
366	20230703	133900	337548360	8880	8880	8880	8880	15
367	20230703	133800	337415160	8870	8870	8870	8870	244
368	20230703	133700	335250880	8880	8880	8880	8880	18
369	20230703	133600	335091040	8880	8880	8880	8880	4
370	20230703	133500	335055520	8870	8870	8870	8870	1
371	20230703	133400	335046650	8870	8870	8870	8870	12
372	20230703	133300	334940210	8870	8870	8870	8870	0
373	20230703	133200	334940210	8870	8870	8870	8870	4
374	20230703	133100	334904730	8870	8870	8870	8870	6
375	20230703	133000	334851510	8870	8870	8870	8870	10
376	20230703	132900	334762810	8870	8870	8870	8870	51
377	20230703	132800	334310440	8870	8880	8880	8870	18
378	20230703	132700	334150700	8880	8880	8880	8880	100
379	20230703	132600	333262700	8880	8880	8880	8880	0
380	20230703	132500	333262700	8880	8880	8880	8880	0
381	20230703	132400	333262700	8880	8880	8880	8880	100
382	20230703	132300	332374700	8880	8880	8880	8880	0
383	20230703	132200	332374700	8880	8880	8880	8880	54
384	20230703	132100	331895180	8870	8870	8870	8870	15
385	20230703	132000	331762130	8870	8870	8870	8870	33
386	20230703	131900	331469420	8870	8870	8870	8870	19
387	20230703	131800	331300890	8870	8870	8870	8870	12
388	20230703	131700	331194450	8880	8880	8880	8880	0
389	20230703	131600	331194450	8880	8880	8880	8880	0
390	20230703	131500	331194450	8880	8880	8880	8880	0
391	20230703	131400	331194450	8880	8880	8880	8880	3
392	20230703	131300	331167810	8870	8870	8870	8870	5
393	20230703	131200	331123460	8870	8870	8870	8870	1104
394	20230703	131100	321330980	8860	8860	8860	8860	45
395	20230703	131000	320932280	8870	8870	8870	8870	38
396	20230703	130900	320595220	8870	8870	8870	8870	150
397	20230703	130800	319264720	8870	8860	8870	8860	306
398	20230703	130700	316550560	8870	8870	8870	8870	0
399	20230703	130600	316550560	8870	8870	8870	8870	12
400	20230703	130500	316444120	8870	8860	8870	8860	353
401	20230703	130400	313316510	8860	8860	8860	8860	1
402	20230703	130300	313307650	8860	8860	8860	8860	24
403	20230703	130200	313095010	8860	8870	8870	8860	5034
404	20230703	130100	268443660	8870	8870	8870	8870	25
405	20230703	130000	268221910	8870	8870	8870	8870	38
406	20230703	125900	267884850	8870	8870	8870	8870	11
407	20230703	125800	267787280	8870	8870	8870	8870	5
408	20230703	125700	267742930	8870	8860	8870	8860	11
409	20230703	125600	267645420	8860	8860	8860	8860	0
410	20230703	125500	267645420	8860	8860	8860	8860	0
411	20230703	125400	267645420	8860	8860	8860	8860	8
412	20230703	125300	267574540	8860	8860	8860	8860	182
413	20230703	125200	265962020	8870	8870	8870	8870	0
414	20230703	125100	265962020	8870	8870	8870	8870	50
415	20230703	125000	265518520	8870	8870	8870	8870	30
416	20230703	124900	265252420	8870	8860	8870	8860	22
417	20230703	124800	265057470	8860	8860	8870	8860	17
418	20230703	124700	264906740	8860	8860	8870	8860	24
419	20230703	124600	264693900	8860	8860	8870	8860	299
420	20230703	124500	262041850	8870	8860	8870	8860	34
421	20230703	124400	261740410	8860	8860	8860	8860	71
422	20230703	124300	261111350	8870	8870	8870	8870	0
423	20230703	124200	261111350	8870	8870	8870	8870	0
424	20230703	124100	261111350	8870	8860	8870	8860	144
425	20230703	124000	259835190	8870	8870	8870	8870	82
426	20230703	123900	259107850	8860	8860	8860	8860	0
427	20230703	123800	259107850	8860	8870	8870	8860	60
428	20230703	123700	258575750	8860	8860	8870	8860	100
429	20230703	123600	257689540	8860	8860	8870	8860	68
430	20230703	123500	257086570	8870	8860	8870	8860	45
431	20230703	123400	256687520	8860	8860	8860	8860	16
432	20230703	123300	256545760	8870	8860	8870	8860	26
433	20230703	123200	256315180	8860	8860	8860	8860	3
434	20230703	123100	256288600	8870	8870	8870	8870	13
435	20230703	123000	256173290	8870	8870	8870	8870	5
436	20230703	122900	256128940	8870	8870	8870	8870	0
437	20230703	122800	256128940	8870	8870	8870	8870	0
438	20230703	122700	256128940	8870	8870	8870	8860	58
439	20230703	122600	255614940	8870	8870	8870	8870	1056
440	20230703	122500	246248220	8870	8870	8870	8870	1
441	20230703	122400	246239350	8870	8870	8870	8870	3
442	20230703	122300	246212740	8860	8860	8860	8860	6
443	20230703	122200	246159580	8860	8860	8860	8860	160
444	20230703	122100	244741980	8860	8860	8860	8860	0
445	20230703	122000	244741980	8860	8860	8860	8860	0
446	20230703	121900	244741980	8860	8870	8870	8860	62
447	20230703	121800	244192360	8860	8860	8860	8860	49
448	20230703	121700	243758220	8870	8860	8870	8860	3
449	20230703	121600	243731630	8860	8860	8860	8860	3
450	20230703	121500	243705050	8860	8870	8870	8860	36
451	20230703	121400	243385740	8870	8870	8870	8870	61
452	20230703	121300	242844670	8870	8870	8870	8870	89
453	20230703	121200	242055240	8870	8860	8870	8860	86
454	20230703	121100	241292480	8870	8870	8870	8870	54
455	20230703	121000	240813500	8860	8860	8860	8860	0
456	20230703	120900	240813500	8860	8860	8860	8860	49
457	20230703	120800	240379360	8870	8870	8870	8870	7
458	20230703	120700	240317270	8870	8870	8870	8870	95
459	20230703	120600	239474620	8870	8870	8870	8870	6
460	20230703	120500	239421400	8870	8870	8870	8870	0
461	20230703	120400	239421400	8870	8870	8870	8870	7
462	20230703	120300	239359310	8870	8860	8870	8860	808
463	20230703	120200	232192380	8870	8870	8870	8870	60
464	20230703	120100	231660180	8870	8860	8870	8860	14
465	20230703	120000	231536070	8860	8860	8870	8860	451
466	20230703	115900	227539210	8860	8860	8860	8860	20
467	20230703	115800	227362010	8870	8870	8870	8870	54
468	20230703	115700	226883030	8870	8870	8870	8870	280
469	20230703	115600	224399430	8870	8870	8870	8870	206
470	20230703	115500	222572210	8870	8870	8870	8870	197
471	20230703	115400	220824820	8870	8870	8870	8870	15
472	20230703	115300	220691770	8870	8870	8870	8870	15
473	20230703	115200	220558720	8860	8860	8860	8860	49
474	20230703	115100	220124580	8860	8860	8860	8860	6
475	20230703	115000	220071420	8870	8870	8870	8870	37
476	20230703	114900	219743230	8870	8870	8870	8870	5
477	20230703	114800	219698880	8860	8870	8870	8860	1003
478	20230703	114700	210802300	8870	8870	8870	8870	257
479	20230703	114600	208522710	8870	8870	8870	8870	200
480	20230703	114500	206748710	8870	8870	8870	8870	0
481	20230703	114400	206748710	8870	8870	8870	8870	5
482	20230703	114300	206704360	8870	8860	8870	8860	9
483	20230703	114200	206624560	8860	8860	8860	8860	48
484	20230703	114100	206199280	8870	8870	8870	8870	105
485	20230703	114000	205267930	8860	8860	8860	8860	0
486	20230703	113900	205267930	8860	8870	8870	8860	7
487	20230703	113800	205205900	8870	8860	8870	8860	10
488	20230703	113700	205117220	8860	8860	8860	8860	6
489	20230703	113600	205064060	8860	8860	8860	8860	240
490	20230703	113500	202937660	8870	8870	8870	8870	1
491	20230703	113400	202928790	8870	8870	8870	8860	6
492	20230703	113300	202875590	8860	8860	8860	8860	50
493	20230703	113200	202432590	8870	8870	8870	8870	5
494	20230703	113100	202388240	8870	8870	8870	8870	203
495	20230703	113000	200587630	8870	8870	8870	8870	10
496	20230703	112900	200498930	8870	8870	8870	8870	0
497	20230703	112800	200498930	8870	8870	8870	8870	5
498	20230703	112700	200454580	8860	8860	8860	8860	6
499	20230703	112600	200401420	8870	8870	8870	8870	12
500	20230703	112500	200294980	8870	8870	8870	8870	1019
501	20230703	112400	191256450	8870	8860	8870	8860	102
502	20230703	112300	190352200	8870	8870	8870	8870	1
503	20230703	112200	190343330	8870	8870	8870	8870	72
504	20230703	112100	189704690	8870	8870	8870	8870	32
505	20230703	112000	189420850	8870	8870	8870	8870	53
506	20230703	111900	188950740	8870	8870	8870	8870	36
507	20230703	111800	188631420	8860	8860	8870	8860	6
508	20230703	111700	188578230	8870	8870	8870	8870	53
509	20230703	111600	188108120	8870	8860	8870	8860	20
510	20230703	111500	187930780	8860	8860	8860	8860	49
511	20230703	111400	187496640	8870	8870	8870	8870	0
512	20230703	111300	187496640	8870	8870	8870	8870	7
513	20230703	111200	187434550	8870	8870	8870	8870	21
514	20230703	111100	187248280	8870	8870	8870	8870	80
515	20230703	111000	186538680	8870	8870	8870	8870	17
516	20230703	110900	186387890	8870	8870	8870	8870	64
517	20230703	110800	185820210	8870	8870	8870	8870	34
518	20230703	110700	185518630	8870	8870	8870	8870	1
519	20230703	110600	185509760	8870	8870	8870	8860	451
520	20230703	110500	181509900	8870	8870	8870	8860	257
521	20230703	110400	179232390	8870	8870	8870	8870	131
522	20230703	110300	178070420	8870	8870	8870	8870	1459
523	20230703	110200	165129090	8870	8870	8870	8870	23
524	20230703	110100	164925080	8880	8880	8880	8880	64
525	20230703	110000	164356760	8870	8870	8870	8870	3
526	20230703	105900	164330150	8870	8880	8880	8870	58
527	20230703	105800	163815120	8870	8870	8870	8870	0
528	20230703	105700	163815120	8870	8870	8870	8870	51
529	20230703	105600	163362750	8870	8870	8870	8870	185
530	20230703	105500	161721800	8880	8880	8880	8880	130
531	20230703	105400	160567400	8880	8870	8880	8870	7
532	20230703	105300	160505300	8870	8870	8870	8870	0
533	20230703	105200	160505300	8870	8870	8870	8870	0
534	20230703	105100	160505300	8870	8870	8870	8870	0
535	20230703	105000	160505300	8870	8880	8880	8870	220
536	20230703	104900	158553800	8880	8870	8880	8870	121
537	20230703	104800	157479930	8870	8870	8870	8870	1
538	20230703	104700	157471060	8870	8870	8870	8870	2
539	20230703	104600	157453320	8870	8880	8880	8870	2130
540	20230703	104500	138559030	8880	8880	8880	8880	35
541	20230703	104400	138248230	8880	8880	8880	8880	51
542	20230703	104300	137795350	8880	8880	8880	8880	8
543	20230703	104200	137724310	8870	8880	8880	8870	249
544	20230703	104100	135513250	8880	8880	8880	8880	77
545	20230703	104000	134829490	8880	8880	8880	8870	458
546	20230703	103900	130762980	8880	8900	8900	8880	3896
547	20230703	103800	96141850	8900	8900	8900	8900	203
548	20230703	103700	94335150	8900	8900	8900	8900	681
549	20230703	103600	88274250	8900	8900	8900	8900	0
550	20230703	103500	88274250	8900	8900	8900	8900	64
551	20230703	103400	87704650	8900	8900	8900	8900	4
552	20230703	103300	87669050	8900	8890	8900	8890	53
553	20230703	103200	87197370	8890	8890	8890	8890	1
554	20230703	103100	87188480	8890	8890	8900	8890	198
555	20230703	103000	85428250	8890	8890	8890	8890	15
556	20230703	102900	85294900	8890	8890	8890	8890	18
557	20230703	102800	85134880	8890	8890	8890	8890	0
558	20230703	102700	85134880	8890	8890	8890	8890	30
559	20230703	102600	84868180	8890	8890	8890	8890	1
560	20230703	102500	84859290	8900	8900	8900	8900	51
561	20230703	102400	84405390	8890	8890	8890	8890	0
562	20230703	102300	84405390	8890	8890	8890	8890	41
563	20230703	102200	84040900	8890	8890	8890	8890	111
564	20230703	102100	83054110	8890	8900	8900	8890	207
565	20230703	102000	81211880	8890	8890	8890	8890	4
566	20230703	101900	81176320	8890	8900	8900	8890	15
567	20230703	101800	81042950	8900	8900	8900	8900	305
568	20230703	101700	78328450	8890	8890	8890	8890	3
569	20230703	101600	78301780	8900	8900	8900	8900	30
570	20230703	101500	78034780	8900	8900	8900	8900	12
571	20230703	101400	77927980	8900	8900	8900	8900	55
572	20230703	101300	77438480	8890	8890	8890	8890	52
573	20230703	101200	76976200	8900	8900	8900	8900	0
574	20230703	101100	76976200	8900	8900	8900	8900	182
575	20230703	101000	75356400	8900	8900	8900	8900	0
576	20230703	100900	75356400	8900	8900	8900	8900	9
577	20230703	100800	75276300	8920	8920	8920	8920	1
578	20230703	100700	75267380	8890	8890	8890	8890	0
579	20230703	100600	75267380	8890	8890	8890	8890	0
580	20230703	100500	75267380	8890	8890	8900	8890	82
581	20230703	100400	74538190	8890	8900	8900	8890	41
582	20230703	100300	74173310	8900	8900	8900	8900	1782
583	20230703	100200	58313510	8900	8910	8910	8900	1761
584	20230703	100100	42623010	8910	8910	8910	8910	0
585	20230703	100000	42623010	8910	8920	8920	8910	51
586	20230703	095900	42168550	8920	8920	8920	8920	1
587	20230703	095800	42159630	8910	8910	8910	8910	14
588	20230703	095700	42034890	8910	8910	8910	8910	70
589	20230703	095600	41411190	8910	8910	8910	8910	0
590	20230703	095500	41411190	8910	8910	8910	8910	107
591	20230703	095400	40457820	8920	8920	8920	8920	0
592	20230703	095300	40457820	8920	8920	8920	8920	3
593	20230703	095200	40431060	8920	8920	8920	8920	0
594	20230703	095100	40431060	8920	8920	8920	8920	0
595	20230703	095000	40431060	8920	8920	8920	8920	55
596	20230703	094900	39940460	8920	8920	8920	8920	15
597	20230703	094800	39806660	8920	8920	8920	8910	7
598	20230703	094700	39744230	8910	8910	8910	8910	20
599	20230703	094600	39566030	8910	8910	8910	8910	62
600	20230703	094500	39013610	8920	8930	8930	8920	925
601	20230703	094400	30762590	8930	8930	8930	8930	0
602	20230703	094300	30762590	8930	8930	8930	8930	97
603	20230703	094200	29896380	8930	8930	8930	8930	41
604	20230703	094100	29530250	8930	8930	8930	8920	104
605	20230703	094000	28601590	8920	8920	8930	8920	203
606	20230703	093900	26790820	8920	8920	8920	8920	0
607	20230703	093800	26790820	8920	8920	8920	8920	301
608	20230703	093700	24105900	8920	8920	8930	8920	239
609	20230703	093600	21973960	8930	8930	8930	8930	1
610	20230703	093500	21965030	8920	8920	8920	8920	6
611	20230703	093400	21911510	8920	8920	8920	8920	0
612	20230703	093300	21911510	8920	8920	8920	8920	61
613	20230703	093200	21367390	8920	8920	8930	8920	6
614	20230703	093100	21313860	8920	8920	8920	8920	1
615	20230703	093000	21304940	8920	8920	8920	8920	7
616	20230703	092900	21242500	8930	8930	8930	8920	104
617	20230703	092800	20314310	8930	8930	8930	8930	83
618	20230703	092700	19573120	8930	8930	8930	8930	22
619	20230703	092600	19376660	8920	8930	8930	8920	259
620	20230703	092500	17065710	8930	8930	8930	8930	161
621	20230703	092400	15627980	8920	8930	8930	8920	51
622	20230703	092300	15173050	8930	8930	8930	8930	1
623	20230703	092200	15164120	8930	8930	8930	8930	10
624	20230703	092100	15074820	8930	8930	8930	8930	7
625	20230703	092000	15012310	8930	8930	8930	8930	1
626	20230703	091900	15003380	8920	8920	8920	8920	54
627	20230703	091800	14521700	8920	8920	8920	8920	2
628	20230703	091700	14503860	8950	8950	8950	8920	20
629	20230703	091600	14324920	8950	8950	8950	8950	1
630	20230703	091500	14315970	8900	8900	8900	8900	0
631	20230703	091400	14315970	8900	8900	8900	8900	0
632	20230703	091300	14315970	8900	8960	8960	8900	91
633	20230703	091200	13505720	8960	8900	8960	8900	6
634	20230703	091100	13452020	8900	8910	8910	8900	336
635	20230703	091000	10460910	8910	8960	8960	8910	454
636	20230703	090900	6415410	8970	8980	8980	8970	2
637	20230703	090800	6397460	8980	8980	8980	8980	20
638	20230703	090700	6217860	8980	8980	8980	8980	1
639	20230703	090600	6208880	8920	8990	8990	8920	68
640	20230703	090500	5598260	9000	9000	9000	9000	0
641	20230703	090400	5598260	9000	9000	9000	9000	89
642	20230703	090300	4797260	8910	8920	8920	8910	8
643	20230703	090200	4725960	8920	8960	9060	8920	185
644	20230703	090100	3074380	9070	9070	9070	9070	0
645	20230703	090000	3074380	9070	9070	9070	9000	339