KissMeData/356890/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205600	57867730	9600	9600	9600	9600	207
3	20230705	205500	57867730	9600	9600	9600	9600	0
4	20230705	205400	57867730	9600	9600	9600	9600	0
5	20230705	205300	57867730	9600	9600	9600	9600	0
6	20230705	205200	57867730	9600	9600	9600	9600	0
7	20230705	205100	57867730	9600	9600	9600	9600	0
8	20230705	205000	57867730	9600	9600	9600	9600	0
9	20230705	204900	57867730	9600	9600	9600	9600	0
10	20230705	204800	57867730	9600	9600	9600	9600	0
11	20230705	204700	57867730	9600	9600	9600	9600	0
12	20230705	204600	57867730	9600	9600	9600	9600	0
13	20230705	204500	57867730	9600	9600	9600	9600	0
14	20230705	204400	57867730	9600	9600	9600	9600	0
15	20230705	204300	57867730	9600	9600	9600	9600	0
16	20230705	204200	57867730	9600	9600	9600	9600	0
17	20230705	204100	57867730	9600	9600	9600	9600	0
18	20230705	204000	57867730	9600	9600	9600	9600	0
19	20230705	203900	57867730	9600	9600	9600	9600	0
20	20230705	203800	57867730	9600	9600	9600	9600	0
21	20230705	203700	57867730	9600	9600	9600	9600	0
22	20230705	203600	57867730	9600	9600	9600	9600	0
23	20230705	203500	57867730	9600	9600	9600	9600	0
24	20230705	203400	57867730	9600	9600	9600	9600	0
25	20230705	203300	57867730	9600	9600	9600	9600	0
26	20230705	203200	57867730	9600	9600	9600	9600	0
27	20230705	203100	57867730	9600	9600	9600	9600	0
28	20230705	203000	57867730	9600	9600	9600	9600	0
29	20230705	202900	57867730	9600	9600	9600	9600	0
30	20230705	202800	57867730	9600	9600	9600	9600	0
31	20230705	202700	57867730	9600	9600	9600	9600	0
32	20230705	202600	57867730	9600	9600	9600	9600	207
33	20230705	202500	57867730	9600	9600	9600	9600	0
34	20230705	202400	57867730	9600	9600	9600	9600	0
35	20230705	202300	57867730	9600	9600	9600	9600	0
36	20230705	202200	57867730	9600	9600	9600	9600	0
37	20230705	202100	57867730	9600	9600	9600	9600	0
38	20230705	202000	57867730	9600	9600	9600	9600	0
39	20230705	201900	57867730	9600	9600	9600	9600	0
40	20230705	201800	57867730	9600	9600	9600	9600	0
41	20230705	201700	57867730	9600	9600	9600	9600	0
42	20230705	201600	57867730	9600	9600	9600	9600	0
43	20230705	201500	57867730	9600	9600	9600	9600	0
44	20230705	201400	57867730	9600	9600	9600	9600	0
45	20230705	201300	57867730	9600	9600	9600	9600	0
46	20230705	201200	57867730	9600	9600	9600	9600	0
47	20230705	201100	57867730	9600	9600	9600	9600	0
48	20230705	201000	57867730	9600	9600	9600	9600	0
49	20230705	200900	57867730	9600	9600	9600	9600	0
50	20230705	200800	57867730	9600	9600	9600	9600	0
51	20230705	200700	57867730	9600	9600	9600	9600	0
52	20230705	200600	57867730	9600	9600	9600	9600	0
53	20230705	200500	57867730	9600	9600	9600	9600	0
54	20230705	200400	57867730	9600	9600	9600	9600	0
55	20230705	200300	57867730	9600	9600	9600	9600	0
56	20230705	200200	57867730	9600	9600	9600	9600	0
57	20230705	200100	57867730	9600	9600	9600	9600	0
58	20230705	200000	57867730	9600	9600	9600	9600	0
59	20230705	195900	57867730	9600	9600	9600	9600	0
60	20230705	195800	57867730	9600	9600	9600	9600	0
61	20230705	195700	57867730	9600	9600	9600	9600	0
62	20230705	195600	57867730	9600	9600	9600	9600	207
63	20230705	195500	57867730	9600	9600	9600	9600	0
64	20230705	195400	57867730	9600	9600	9600	9600	0
65	20230705	195300	57867730	9600	9600	9600	9600	0
66	20230705	195200	57867730	9600	9600	9600	9600	0
67	20230705	195100	57867730	9600	9600	9600	9600	0
68	20230705	195000	57867730	9600	9600	9600	9600	0
69	20230705	194900	57867730	9600	9600	9600	9600	0
70	20230705	194800	57867730	9600	9600	9600	9600	0
71	20230705	194700	57867730	9600	9600	9600	9600	0
72	20230705	194600	57867730	9600	9600	9600	9600	0
73	20230705	194500	57867730	9600	9600	9600	9600	0
74	20230705	194400	57867730	9600	9600	9600	9600	0
75	20230705	194300	57867730	9600	9600	9600	9600	0
76	20230705	194200	57867730	9600	9600	9600	9600	0
77	20230705	194100	57867730	9600	9600	9600	9600	0
78	20230705	194000	57867730	9600	9600	9600	9600	0
79	20230705	193900	57867730	9600	9600	9600	9600	0
80	20230705	193800	57867730	9600	9600	9600	9600	0
81	20230705	193700	57867730	9600	9600	9600	9600	0
82	20230705	193600	57867730	9600	9600	9600	9600	0
83	20230705	193500	57867730	9600	9600	9600	9600	0
84	20230705	193400	57867730	9600	9600	9600	9600	0
85	20230705	193300	57867730	9600	9600	9600	9600	0
86	20230705	193200	57867730	9600	9600	9600	9600	0
87	20230705	193100	57867730	9600	9600	9600	9600	0
88	20230705	193000	57867730	9600	9600	9600	9600	0
89	20230705	192900	57867730	9600	9600	9600	9600	0
90	20230705	192800	57867730	9600	9600	9600	9600	0
91	20230705	192700	57867730	9600	9600	9600	9600	0
92	20230705	192600	57867730	9600	9600	9600	9600	207
93	20230705	192500	57867730	9600	9600	9600	9600	0
94	20230705	192400	57867730	9600	9600	9600	9600	0
95	20230705	192300	57867730	9600	9600	9600	9600	0
96	20230705	192200	57867730	9600	9600	9600	9600	0
97	20230705	192100	57867730	9600	9600	9600	9600	0
98	20230705	192000	57867730	9600	9600	9600	9600	0
99	20230705	191900	57867730	9600	9600	9600	9600	0
100	20230705	191800	57867730	9600	9600	9600	9600	0
101	20230705	191700	57867730	9600	9600	9600	9600	0
102	20230705	191600	57867730	9600	9600	9600	9600	0
103	20230705	191500	57867730	9600	9600	9600	9600	0
104	20230705	191400	57867730	9600	9600	9600	9600	0
105	20230705	191300	57867730	9600	9600	9600	9600	0
106	20230705	191200	57867730	9600	9600	9600	9600	0
107	20230705	191100	57867730	9600	9600	9600	9600	0
108	20230705	191000	57867730	9600	9600	9600	9600	0
109	20230705	190900	57867730	9600	9600	9600	9600	0
110	20230705	190800	57867730	9600	9600	9600	9600	0
111	20230705	190700	57867730	9600	9600	9600	9600	0
112	20230705	190600	57867730	9600	9600	9600	9600	0
113	20230705	190500	57867730	9600	9600	9600	9600	0
114	20230705	190400	57867730	9600	9600	9600	9600	0
115	20230705	190300	57867730	9600	9600	9600	9600	0
116	20230705	190200	57867730	9600	9600	9600	9600	0
117	20230705	190100	57867730	9600	9600	9600	9600	0
118	20230705	190000	57867730	9600	9600	9600	9600	0
119	20230705	185900	57867730	9600	9600	9600	9600	0
120	20230705	185800	57867730	9600	9600	9600	9600	0
121	20230705	185700	57867730	9600	9600	9600	9600	0
122	20230705	185600	57867730	9600	9600	9600	9600	207
123	20230705	185500	57867730	9600	9600	9600	9600	0
124	20230705	185400	57867730	9600	9600	9600	9600	0
125	20230705	185300	57867730	9600	9600	9600	9600	0
126	20230705	185200	57867730	9600	9600	9600	9600	0
127	20230705	185100	57867730	9600	9600	9600	9600	0
128	20230705	185000	57867730	9600	9600	9600	9600	0
129	20230705	184900	57867730	9600	9600	9600	9600	0
130	20230705	184800	57867730	9600	9600	9600	9600	0
131	20230705	184700	57867730	9600	9600	9600	9600	0
132	20230705	184600	57867730	9600	9600	9600	9600	0
133	20230705	184500	57867730	9600	9600	9600	9600	0
134	20230705	184400	57867730	9600	9600	9600	9600	0
135	20230705	184300	57867730	9600	9600	9600	9600	0
136	20230705	184200	57867730	9600	9600	9600	9600	0
137	20230705	184100	57867730	9600	9600	9600	9600	0
138	20230705	184000	57867730	9600	9600	9600	9600	0
139	20230705	183900	57867730	9600	9600	9600	9600	0
140	20230705	183800	57867730	9600	9600	9600	9600	0
141	20230705	183700	57867730	9600	9600	9600	9600	0
142	20230705	183600	57867730	9600	9600	9600	9600	0
143	20230705	183500	57867730	9600	9600	9600	9600	0
144	20230705	183400	57867730	9600	9600	9600	9600	0
145	20230705	183300	57867730	9600	9600	9600	9600	0
146	20230705	183200	57867730	9600	9600	9600	9600	0
147	20230705	183100	57867730	9600	9600	9600	9600	0
148	20230705	183000	57867730	9600	9600	9600	9600	0
149	20230705	182900	57867730	9600	9600	9600	9600	0
150	20230705	182800	57867730	9600	9600	9600	9600	0
151	20230705	182700	57867730	9600	9600	9600	9600	0
152	20230705	182600	57867730	9600	9600	9600	9600	207
153	20230705	182500	57867730	9600	9600	9600	9600	0
154	20230705	182400	57867730	9600	9600	9600	9600	0
155	20230705	182300	57867730	9600	9600	9600	9600	0
156	20230705	182200	57867730	9600	9600	9600	9600	0
157	20230705	182100	57867730	9600	9600	9600	9600	0
158	20230705	182000	57867730	9600	9600	9600	9600	0
159	20230705	181900	57867730	9600	9600	9600	9600	0
160	20230705	181800	57867730	9600	9600	9600	9600	0
161	20230705	181700	57867730	9600	9600	9600	9600	0
162	20230705	181600	57867730	9600	9600	9600	9600	0
163	20230705	181500	57867730	9600	9600	9600	9600	0
164	20230705	181400	57867730	9600	9600	9600	9600	0
165	20230705	181300	57867730	9600	9600	9600	9600	0
166	20230705	181200	57867730	9600	9600	9600	9600	0
167	20230705	181100	57867730	9600	9600	9600	9600	0
168	20230705	181000	57867730	9600	9600	9600	9600	0
169	20230705	180900	57867730	9600	9600	9600	9600	0
170	20230705	180800	57867730	9600	9600	9600	9600	0
171	20230705	180700	57867730	9600	9600	9600	9600	0
172	20230705	180600	57867730	9600	9600	9600	9600	0
173	20230705	180500	57867730	9600	9600	9600	9600	0
174	20230705	180400	57867730	9600	9600	9600	9600	0
175	20230705	180300	57867730	9600	9600	9600	9600	0
176	20230705	180200	57867730	9600	9600	9600	9600	0
177	20230705	180100	57867730	9600	9600	9600	9600	0
178	20230705	180000	57867730	9600	9600	9600	9600	0
179	20230705	175900	57867730	9600	9600	9600	9600	0
180	20230705	175800	57867730	9600	9600	9600	9600	0
181	20230705	175700	57867730	9600	9600	9600	9600	0
182	20230705	175600	57867730	9600	9600	9600	9600	207
183	20230705	175500	57867730	9600	9600	9600	9600	0
184	20230705	175400	57867730	9600	9600	9600	9600	0
185	20230705	175300	57867730	9600	9600	9600	9600	0
186	20230705	175200	57867730	9600	9600	9600	9600	0
187	20230705	175100	57867730	9600	9600	9600	9600	0
188	20230705	175000	57867730	9600	9600	9600	9600	0
189	20230705	174900	57867730	9600	9600	9600	9600	0
190	20230705	174800	57867730	9600	9600	9600	9600	0
191	20230705	174700	57867730	9600	9600	9600	9600	0
192	20230705	174600	57867730	9600	9600	9600	9600	0
193	20230705	174500	57867730	9600	9600	9600	9600	0
194	20230705	174400	57867730	9600	9600	9600	9600	0
195	20230705	174300	57867730	9600	9600	9600	9600	0
196	20230705	174200	57867730	9600	9600	9600	9600	0
197	20230705	174100	57867730	9600	9600	9600	9600	0
198	20230705	174000	57867730	9600	9600	9600	9600	0
199	20230705	173900	57867730	9600	9600	9600	9600	0
200	20230705	173800	57867730	9600	9600	9600	9600	0
201	20230705	173700	57867730	9600	9600	9600	9600	0
202	20230705	173600	57867730	9600	9600	9600	9600	0
203	20230705	173500	57867730	9600	9600	9600	9600	0
204	20230705	173400	57867730	9600	9600	9600	9600	0
205	20230705	173300	57867730	9600	9600	9600	9600	0
206	20230705	173200	57867730	9600	9600	9600	9600	0
207	20230705	173100	57867730	9600	9600	9600	9600	0
208	20230705	173000	57867730	9600	9600	9600	9600	0
209	20230705	172900	57867730	9600	9600	9600	9600	0
210	20230705	172800	57867730	9600	9600	9600	9600	0
211	20230705	172700	57867730	9600	9600	9600	9600	0
212	20230705	172600	57867730	9600	9600	9600	9600	207
213	20230705	172500	57867730	9600	9600	9600	9600	0
214	20230705	172400	57867730	9600	9600	9600	9600	0
215	20230705	172300	57867730	9600	9600	9600	9600	0
216	20230705	172200	57867730	9600	9600	9600	9600	0
217	20230705	172100	57867730	9600	9600	9600	9600	0
218	20230705	172000	57867730	9600	9600	9600	9600	0
219	20230705	171900	57867730	9600	9600	9600	9600	0
220	20230705	171800	57867730	9600	9600	9600	9600	0
221	20230705	171700	57867730	9600	9600	9600	9600	0
222	20230705	171600	57867730	9600	9600	9600	9600	0
223	20230705	171500	57867730	9600	9600	9600	9600	0
224	20230705	171400	57867730	9600	9600	9600	9600	0
225	20230705	171300	57867730	9600	9600	9600	9600	0
226	20230705	171200	57867730	9600	9600	9600	9600	0
227	20230705	171100	57867730	9600	9600	9600	9600	0
228	20230705	171000	57867730	9600	9600	9600	9600	0
229	20230705	170900	57867730	9600	9600	9600	9600	0
230	20230705	170800	57867730	9600	9600	9600	9600	0
231	20230705	170700	57867730	9600	9600	9600	9600	0
232	20230705	170600	57867730	9600	9600	9600	9600	0
233	20230705	170500	57867730	9600	9600	9600	9600	0
234	20230705	170400	57867730	9600	9600	9600	9600	0
235	20230705	170300	57867730	9600	9600	9600	9600	0
236	20230705	170200	57867730	9600	9600	9600	9600	0
237	20230705	170100	57867730	9600	9600	9600	9600	0
238	20230705	170000	57867730	9600	9600	9600	9600	0
239	20230705	165900	57867730	9600	9600	9600	9600	0
240	20230705	165800	57867730	9600	9600	9600	9600	0
241	20230705	165700	57867730	9600	9600	9600	9600	0
242	20230705	165600	57867730	9600	9600	9600	9600	207
243	20230705	165500	57867730	9600	9600	9600	9600	0
244	20230705	165400	57867730	9600	9600	9600	9600	0
245	20230705	165300	57867730	9600	9600	9600	9600	0
246	20230705	165200	57867730	9600	9600	9600	9600	0
247	20230705	165100	57867730	9600	9600	9600	9600	0
248	20230705	165000	57867730	9600	9600	9600	9600	0
249	20230705	164900	57867730	9600	9600	9600	9600	0
250	20230705	164800	57867730	9600	9600	9600	9600	0
251	20230705	164700	57867730	9600	9600	9600	9600	0
252	20230705	164600	57867730	9600	9600	9600	9600	0
253	20230705	164500	57867730	9600	9600	9600	9600	0
254	20230705	164400	57867730	9600	9600	9600	9600	0
255	20230705	164300	57867730	9600	9600	9600	9600	0
256	20230705	164200	57867730	9600	9600	9600	9600	0
257	20230705	164100	57867730	9600	9600	9600	9600	0
258	20230705	164000	57867730	9600	9600	9600	9600	0
259	20230705	163900	57867730	9600	9600	9600	9600	0
260	20230705	163800	57867730	9600	9600	9600	9600	0
261	20230705	163700	57867730	9600	9600	9600	9600	0
262	20230705	163600	57867730	9600	9600	9600	9600	0
263	20230705	163500	57867730	9600	9600	9600	9600	0
264	20230705	163400	57867730	9600	9600	9600	9600	0
265	20230705	163300	57867730	9600	9600	9600	9600	0
266	20230705	163200	57867730	9600	9600	9600	9600	0
267	20230705	163100	57867730	9600	9600	9600	9600	0
268	20230705	163000	57867730	9600	9600	9600	9600	0
269	20230705	162900	57867730	9600	9600	9600	9600	0
270	20230705	162800	57867730	9600	9600	9600	9600	0
271	20230705	162700	57867730	9600	9600	9600	9600	0
272	20230705	162600	57867730	9600	9600	9600	9600	207
273	20230705	162500	57867730	9600	9600	9600	9600	0
274	20230705	162400	57867730	9600	9600	9600	9600	0
275	20230705	162300	57867730	9600	9600	9600	9600	0
276	20230705	162200	57867730	9600	9600	9600	9600	0
277	20230705	162100	57867730	9600	9600	9600	9600	0
278	20230705	162000	57867730	9600	9600	9600	9600	0
279	20230705	161900	57867730	9600	9600	9600	9600	0
280	20230705	161800	57867730	9600	9600	9600	9600	0
281	20230705	161700	57867730	9600	9600	9600	9600	0
282	20230705	161600	57867730	9600	9600	9600	9600	0
283	20230705	161500	57867730	9600	9600	9600	9600	0
284	20230705	161400	57867730	9600	9600	9600	9600	0
285	20230705	161300	57867730	9600	9600	9600	9600	0
286	20230705	161200	57867730	9600	9600	9600	9600	0
287	20230705	161100	57867730	9600	9600	9600	9600	0
288	20230705	161000	57867730	9600	9600	9600	9600	0
289	20230705	160900	57867730	9600	9600	9600	9600	0
290	20230705	160800	57867730	9600	9600	9600	9600	0
291	20230705	160700	57867730	9600	9600	9600	9600	0
292	20230705	160600	57867730	9600	9600	9600	9600	0
293	20230705	160500	57867730	9600	9600	9600	9600	0
294	20230705	160400	57867730	9600	9600	9600	9600	0
295	20230705	160300	57867730	9600	9600	9600	9600	0
296	20230705	160200	57867730	9600	9600	9600	9600	0
297	20230705	160100	57867730	9600	9600	9600	9600	0
298	20230705	160000	57867730	9600	9600	9600	9600	0
299	20230705	155900	57867730	9600	9600	9600	9600	0
300	20230705	155800	57867730	9600	9600	9600	9600	0
301	20230705	155700	57867730	9600	9600	9600	9600	0
302	20230705	155600	57867730	9600	9600	9600	9600	207
303	20230705	155500	57867730	9600	9600	9600	9600	0
304	20230705	155400	57867730	9600	9600	9600	9600	0
305	20230705	155300	57867730	9600	9600	9600	9600	0
306	20230705	155200	57867730	9600	9600	9600	9600	0
307	20230705	155100	57867730	9600	9600	9600	9600	0
308	20230705	155000	57867730	9600	9600	9600	9600	0
309	20230705	154900	57867730	9600	9600	9600	9600	0
310	20230705	154800	57867730	9600	9600	9600	9600	0
311	20230705	154700	57867730	9600	9600	9600	9600	0
312	20230705	154600	57867730	9600	9600	9600	9600	0
313	20230705	154500	57867730	9600	9600	9600	9600	0
314	20230705	154400	57867730	9600	9600	9600	9600	0
315	20230705	154300	57867730	9600	9600	9600	9600	0
316	20230705	154200	57867730	9600	9600	9600	9600	0
317	20230705	154100	57867730	9600	9600	9600	9600	0
318	20230705	154000	57867730	9600	9600	9600	9600	0
319	20230705	153900	57867730	9600	9600	9600	9600	0
320	20230705	153800	57867730	9600	9600	9600	9600	0
321	20230705	153700	57867730	9600	9600	9600	9600	0
322	20230705	153600	57867730	9600	9600	9600	9600	0
323	20230705	153500	57867730	9600	9600	9600	9600	0
324	20230705	153400	57867730	9600	9600	9600	9600	0
325	20230705	153300	57867730	9600	9600	9600	9600	0
326	20230705	153200	57867730	9600	9600	9600	9600	0
327	20230705	153100	57867730	9600	9600	9600	9600	0
328	20230705	153000	57867730	9600	9600	9600	9600	207
329	20230705	152900	55880530	9600	9600	9600	9600	0
330	20230705	152800	55880530	9600	9600	9600	9600	0
331	20230705	152700	55880530	9600	9600	9600	9600	0
332	20230705	152600	55880530	9600	9600	9600	9600	0
333	20230705	152500	55880530	9600	9600	9600	9600	0
334	20230705	152400	55880530	9600	9600	9600	9600	0
335	20230705	152300	55880530	9600	9600	9600	9600	0
336	20230705	152200	55880530	9600	9600	9600	9600	0
337	20230705	152100	55880530	9600	9600	9600	9600	0
338	20230705	152000	55880530	9600	9600	9600	9600	0
339	20230705	151900	55880530	9600	9600	9600	9600	0
340	20230705	151800	55880530	9600	9600	9600	9600	0
341	20230705	151700	55880530	9600	9530	9600	9520	55
342	20230705	151600	55356810	9600	9600	9600	9600	0
343	20230705	151500	55356810	9600	9600	9600	9600	50
344	20230705	151400	54876810	9530	9530	9530	9530	255
345	20230705	151300	52446660	9540	9610	9610	9540	251
346	20230705	151200	50047050	9540	9570	9570	9540	350
347	20230705	151100	46705900	9570	9570	9570	9570	0
348	20230705	151000	46705900	9570	9570	9570	9570	9
349	20230705	150900	46619770	9630	9630	9630	9630	0
350	20230705	150800	46619770	9630	9630	9630	9630	0
351	20230705	150700	46619770	9630	9630	9630	9630	0
352	20230705	150600	46619770	9630	9630	9630	9630	0
353	20230705	150500	46619770	9630	9630	9630	9630	0
354	20230705	150400	46619770	9630	9630	9630	9630	0
355	20230705	150300	46619770	9630	9630	9630	9630	0
356	20230705	150200	46619770	9630	9630	9630	9630	0
357	20230705	150100	46619770	9630	9630	9630	9630	0
358	20230705	150000	46619770	9630	9630	9630	9630	0
359	20230705	145900	46619770	9630	9600	9630	9600	300
360	20230705	145800	43733780	9600	9590	9620	9580	207
361	20230705	145700	41745220	9600	9610	9610	9600	240
362	20230705	145600	39441200	9600	9600	9600	9600	0
363	20230705	145500	39441200	9600	9600	9600	9600	0
364	20230705	145400	39441200	9600	9600	9600	9600	0
365	20230705	145300	39441200	9600	9600	9600	9600	0
366	20230705	145200	39441200	9600	9600	9600	9600	0
367	20230705	145100	39441200	9600	9600	9600	9600	32
368	20230705	145000	39134000	9610	9620	9620	9610	68
369	20230705	144900	38480180	9630	9630	9630	9630	0
370	20230705	144800	38480180	9630	9680	9680	9630	187
371	20230705	144700	36673760	9680	9680	9680	9680	0
372	20230705	144600	36673760	9680	9680	9680	9680	0
373	20230705	144500	36673760	9680	9680	9680	9680	0
374	20230705	144400	36673760	9680	9680	9680	9680	0
375	20230705	144300	36673760	9680	9680	9680	9680	0
376	20230705	144200	36673760	9680	9680	9680	9680	0
377	20230705	144100	36673760	9680	9680	9680	9680	0
378	20230705	144000	36673760	9680	9680	9680	9680	0
379	20230705	143900	36673760	9680	9680	9680	9680	0
380	20230705	143800	36673760	9680	9680	9680	9680	0
381	20230705	143700	36673760	9680	9680	9680	9680	0
382	20230705	143600	36673760	9680	9680	9680	9680	0
383	20230705	143500	36673760	9680	9680	9680	9680	0
384	20230705	143400	36673760	9680	9680	9680	9680	0
385	20230705	143300	36673760	9680	9680	9680	9680	0
386	20230705	143200	36673760	9680	9680	9680	9680	0
387	20230705	143100	36673760	9680	9680	9680	9680	0
388	20230705	143000	36673760	9680	9680	9680	9680	0
389	20230705	142900	36673760	9680	9680	9680	9680	0
390	20230705	142800	36673760	9680	9680	9680	9680	0
391	20230705	142700	36673760	9680	9680	9680	9680	0
392	20230705	142600	36673760	9680	9680	9680	9680	0
393	20230705	142500	36673760	9680	9680	9680	9680	0
394	20230705	142400	36673760	9680	9680	9680	9680	0
395	20230705	142300	36673760	9680	9680	9680	9680	0
396	20230705	142200	36673760	9680	9680	9680	9680	0
397	20230705	142100	36673760	9680	9680	9680	9680	1
398	20230705	142000	36664080	9660	9660	9660	9660	0
399	20230705	141900	36664080	9660	9660	9660	9660	0
400	20230705	141800	36664080	9660	9660	9660	9660	0
401	20230705	141700	36664080	9660	9660	9660	9660	0
402	20230705	141600	36664080	9660	9660	9660	9660	0
403	20230705	141500	36664080	9660	9660	9660	9660	1
404	20230705	141400	36654420	9680	9680	9680	9680	0
405	20230705	141300	36654420	9680	9680	9680	9680	0
406	20230705	141200	36654420	9680	9680	9680	9680	0
407	20230705	141100	36654420	9680	9680	9680	9680	0
408	20230705	141000	36654420	9680	9680	9680	9680	0
409	20230705	140900	36654420	9680	9680	9680	9680	0
410	20230705	140800	36654420	9680	9680	9680	9680	0
411	20230705	140700	36654420	9680	9680	9680	9680	1
412	20230705	140600	36644740	9680	9680	9680	9680	0
413	20230705	140500	36644740	9680	9680	9680	9680	1
414	20230705	140400	36635060	9660	9660	9660	9660	16
415	20230705	140300	36480500	9680	9680	9680	9680	0
416	20230705	140200	36480500	9680	9680	9680	9680	0
417	20230705	140100	36480500	9680	9680	9680	9680	5
418	20230705	140000	36432100	9680	9680	9680	9680	0
419	20230705	135900	36432100	9680	9680	9680	9680	0
420	20230705	135800	36432100	9680	9680	9680	9680	0
421	20230705	135700	36432100	9680	9680	9680	9680	0
422	20230705	135600	36432100	9680	9680	9680	9680	0
423	20230705	135500	36432100	9680	9680	9680	9680	0
424	20230705	135400	36432100	9680	9680	9680	9680	0
425	20230705	135300	36432100	9680	9680	9680	9680	0
426	20230705	135200	36432100	9680	9680	9680	9680	0
427	20230705	135100	36432100	9680	9680	9680	9680	0
428	20230705	135000	36432100	9680	9680	9680	9680	0
429	20230705	134900	36432100	9680	9680	9680	9680	1
430	20230705	134800	36422420	9680	9680	9680	9680	0
431	20230705	134700	36422420	9680	9680	9680	9680	0
432	20230705	134600	36422420	9680	9680	9680	9680	0
433	20230705	134500	36422420	9680	9680	9680	9680	0
434	20230705	134400	36422420	9680	9680	9680	9680	0
435	20230705	134300	36422420	9680	9680	9680	9680	0
436	20230705	134200	36422420	9680	9680	9680	9680	0
437	20230705	134100	36422420	9680	9680	9680	9680	0
438	20230705	134000	36422420	9680	9680	9680	9680	0
439	20230705	133900	36422420	9680	9680	9680	9680	0
440	20230705	133800	36422420	9680	9680	9680	9680	0
441	20230705	133700	36422420	9680	9680	9680	9680	0
442	20230705	133600	36422420	9680	9680	9680	9680	0
443	20230705	133500	36422420	9680	9680	9680	9680	0
444	20230705	133400	36422420	9680	9680	9680	9680	0
445	20230705	133300	36422420	9680	9680	9680	9680	0
446	20230705	133200	36422420	9680	9680	9680	9680	5
447	20230705	133100	36374020	9680	9680	9680	9680	0
448	20230705	133000	36374020	9680	9680	9680	9680	5
449	20230705	132900	36325620	9660	9660	9660	9660	0
450	20230705	132800	36325620	9660	9660	9660	9660	0
451	20230705	132700	36325620	9660	9660	9660	9660	0
452	20230705	132600	36325620	9660	9660	9660	9660	0
453	20230705	132500	36325620	9660	9660	9660	9660	0
454	20230705	132400	36325620	9660	9660	9660	9660	0
455	20230705	132300	36325620	9660	9660	9660	9660	0
456	20230705	132200	36325620	9660	9660	9660	9660	0
457	20230705	132100	36325620	9660	9660	9660	9660	0
458	20230705	132000	36325620	9660	9660	9660	9660	0
459	20230705	131900	36325620	9660	9660	9660	9660	0
460	20230705	131800	36325620	9660	9660	9660	9660	0
461	20230705	131700	36325620	9660	9660	9660	9660	0
462	20230705	131600	36325620	9660	9660	9660	9660	0
463	20230705	131500	36325620	9660	9660	9660	9660	0
464	20230705	131400	36325620	9660	9660	9660	9660	0
465	20230705	131300	36325620	9660	9660	9660	9660	0
466	20230705	131200	36325620	9660	9660	9660	9660	0
467	20230705	131100	36325620	9660	9660	9660	9660	0
468	20230705	131000	36325620	9660	9660	9660	9660	0
469	20230705	130900	36325620	9660	9660	9660	9660	1
470	20230705	130800	36315960	9670	9670	9670	9670	0
471	20230705	130700	36315960	9670	9670	9670	9670	0
472	20230705	130600	36315960	9670	9670	9670	9670	0
473	20230705	130500	36315960	9670	9670	9670	9670	0
474	20230705	130400	36315960	9670	9670	9670	9670	0
475	20230705	130300	36315960	9670	9670	9670	9670	0
476	20230705	130200	36315960	9670	9670	9670	9670	20
477	20230705	130100	36122560	9670	9670	9670	9670	0
478	20230705	130000	36122560	9670	9670	9670	9670	0
479	20230705	125900	36122560	9670	9670	9670	9670	0
480	20230705	125800	36122560	9670	9670	9670	9670	0
481	20230705	125700	36122560	9670	9670	9670	9670	0
482	20230705	125600	36122560	9670	9670	9670	9670	1
483	20230705	125500	36112890	9620	9620	9620	9620	0
484	20230705	125400	36112890	9620	9620	9620	9620	0
485	20230705	125300	36112890	9620	9630	9630	9620	71
486	20230705	125200	35429760	9630	9630	9630	9630	6
487	20230705	125100	35371980	9630	9630	9630	9630	0
488	20230705	125000	35371980	9630	9630	9630	9630	0
489	20230705	124900	35371980	9630	9630	9630	9630	0
490	20230705	124800	35371980	9630	9630	9630	9630	0
491	20230705	124700	35371980	9630	9630	9630	9630	0
492	20230705	124600	35371980	9630	9630	9630	9630	68
493	20230705	124500	34717140	9660	9660	9660	9660	10
494	20230705	124400	34620540	9640	9640	9640	9640	0
495	20230705	124300	34620540	9640	9640	9640	9640	221
496	20230705	124200	32490100	9710	9710	9710	9710	0
497	20230705	124100	32490100	9710	9710	9710	9710	0
498	20230705	124000	32490100	9710	9710	9710	9710	0
499	20230705	123900	32490100	9710	9710	9710	9710	0
500	20230705	123800	32490100	9710	9710	9710	9710	0
501	20230705	123700	32490100	9710	9710	9710	9710	0
502	20230705	123600	32490100	9710	9650	9710	9650	14
503	20230705	123500	32354820	9660	9660	9660	9660	29
504	20230705	123400	32074680	9660	9660	9660	9660	0
505	20230705	123300	32074680	9660	9660	9660	9660	0
506	20230705	123200	32074680	9660	9660	9660	9660	0
507	20230705	123100	32074680	9660	9660	9660	9660	0
508	20230705	123000	32074680	9660	9660	9660	9660	0
509	20230705	122900	32074680	9660	9660	9660	9660	0
510	20230705	122800	32074680	9660	9660	9660	9660	0
511	20230705	122700	32074680	9660	9660	9660	9660	0
512	20230705	122600	32074680	9660	9660	9660	9660	0
513	20230705	122500	32074680	9660	9660	9660	9660	0
514	20230705	122400	32074680	9660	9660	9660	9660	0
515	20230705	122300	32074680	9660	9660	9660	9660	0
516	20230705	122200	32074680	9660	9660	9660	9660	0
517	20230705	122100	32074680	9660	9660	9660	9660	0
518	20230705	122000	32074680	9660	9660	9660	9660	0
519	20230705	121900	32074680	9660	9660	9660	9660	0
520	20230705	121800	32074680	9660	9660	9660	9660	0
521	20230705	121700	32074680	9660	9660	9660	9660	0
522	20230705	121600	32074680	9660	9660	9660	9660	0
523	20230705	121500	32074680	9660	9660	9660	9660	0
524	20230705	121400	32074680	9660	9660	9660	9660	3
525	20230705	121300	32045700	9620	9620	9620	9620	0
526	20230705	121200	32045700	9620	9620	9620	9620	0
527	20230705	121100	32045700	9620	9620	9620	9620	0
528	20230705	121000	32045700	9620	9620	9620	9620	0
529	20230705	120900	32045700	9620	9620	9620	9620	0
530	20230705	120800	32045700	9620	9620	9620	9620	80
531	20230705	120700	31276100	9700	9700	9700	9700	0
532	20230705	120600	31276100	9700	9700	9700	9700	0
533	20230705	120500	31276100	9700	9700	9700	9700	0
534	20230705	120400	31276100	9700	9700	9700	9700	0
535	20230705	120300	31276100	9700	9630	9700	9630	44
536	20230705	120200	30852100	9710	9710	9710	9710	0
537	20230705	120100	30852100	9710	9710	9710	9710	0
538	20230705	120000	30852100	9710	9710	9710	9710	333
539	20230705	115900	27618670	9710	9710	9710	9710	0
540	20230705	115800	27618670	9710	9710	9710	9710	0
541	20230705	115700	27618670	9710	9710	9710	9710	0
542	20230705	115600	27618670	9710	9710	9710	9710	0
543	20230705	115500	27618670	9710	9710	9710	9710	0
544	20230705	115400	27618670	9710	9710	9710	9710	0
545	20230705	115300	27618670	9710	9710	9710	9710	0
546	20230705	115200	27618670	9710	9710	9710	9710	0
547	20230705	115100	27618670	9710	9710	9710	9710	0
548	20230705	115000	27618670	9710	9710	9710	9710	0
549	20230705	114900	27618670	9710	9710	9710	9710	1
550	20230705	114800	27608960	9620	9620	9620	9620	0
551	20230705	114700	27608960	9620	9620	9620	9620	0
552	20230705	114600	27608960	9620	9620	9620	9620	20
553	20230705	114500	27416560	9620	9620	9620	9620	5
554	20230705	114400	27368460	9620	9620	9620	9620	4
555	20230705	114300	27329980	9690	9690	9690	9690	5
556	20230705	114200	27281530	9630	9630	9630	9630	0
557	20230705	114100	27281530	9630	9630	9630	9630	0
558	20230705	114000	27281530	9630	9630	9630	9630	0
559	20230705	113900	27281530	9630	9630	9630	9630	7
560	20230705	113800	27214120	9720	9640	9720	9640	33
561	20230705	113700	26895920	9640	9640	9640	9640	18
562	20230705	113600	26722400	9720	9720	9720	9720	0
563	20230705	113500	26722400	9720	9720	9720	9720	0
564	20230705	113400	26722400	9720	9720	9720	9720	1
565	20230705	113300	26712680	9650	9650	9650	9650	0
566	20230705	113200	26712680	9650	9650	9650	9650	0
567	20230705	113100	26712680	9650	9650	9650	9650	8
568	20230705	113000	26635480	9720	9720	9720	9720	363
569	20230705	112900	23107120	9720	9650	9720	9650	600
570	20230705	112800	17277650	9650	9650	9650	9650	0
571	20230705	112700	17277650	9650	9650	9650	9650	1
572	20230705	112600	17268000	9650	9650	9650	9650	0
573	20230705	112500	17268000	9650	9650	9650	9650	0
574	20230705	112400	17268000	9650	9700	9700	9650	288
575	20230705	112300	14488710	9720	9720	9720	9720	0
576	20230705	112200	14488710	9720	9720	9720	9720	0
577	20230705	112100	14488710	9720	9720	9720	9720	0
578	20230705	112000	14488710	9720	9720	9720	9720	0
579	20230705	111900	14488710	9720	9720	9720	9720	0
580	20230705	111800	14488710	9720	9720	9720	9720	0
581	20230705	111700	14488710	9720	9720	9720	9720	0
582	20230705	111600	14488710	9720	9720	9720	9720	0
583	20230705	111500	14488710	9720	9720	9720	9720	0
584	20230705	111400	14488710	9720	9720	9720	9720	0
585	20230705	111300	14488710	9720	9720	9720	9720	0
586	20230705	111200	14488710	9720	9720	9720	9720	0
587	20230705	111100	14488710	9720	9720	9720	9720	0
588	20230705	111000	14488710	9720	9720	9720	9720	0
589	20230705	110900	14488710	9720	9720	9720	9720	0
590	20230705	110800	14488710	9720	9720	9720	9720	0
591	20230705	110700	14488710	9720	9720	9720	9720	0
592	20230705	110600	14488710	9720	9720	9720	9720	0
593	20230705	110500	14488710	9720	9720	9720	9720	0
594	20230705	110400	14488710	9720	9720	9720	9720	0
595	20230705	110300	14488710	9720	9720	9720	9720	0
596	20230705	110200	14488710	9720	9720	9720	9720	0
597	20230705	110100	14488710	9720	9720	9720	9720	0
598	20230705	110000	14488710	9720	9720	9720	9720	0
599	20230705	105900	14488710	9720	9720	9720	9720	0
600	20230705	105800	14488710	9720	9720	9720	9720	0
601	20230705	105700	14488710	9720	9720	9720	9720	19
602	20230705	105600	14304030	9720	9720	9720	9720	0
603	20230705	105500	14304030	9720	9720	9720	9720	0
604	20230705	105400	14304030	9720	9720	9720	9720	0
605	20230705	105300	14304030	9720	9720	9720	9720	0
606	20230705	105200	14304030	9720	9720	9720	9720	0
607	20230705	105100	14304030	9720	9720	9720	9720	0
608	20230705	105000	14304030	9720	9720	9720	9720	0
609	20230705	104900	14304030	9720	9720	9720	9720	0
610	20230705	104800	14304030	9720	9720	9720	9720	0
611	20230705	104700	14304030	9720	9720	9720	9720	1
612	20230705	104600	14294310	9730	9730	9730	9730	0
613	20230705	104500	14294310	9730	9730	9730	9730	0
614	20230705	104400	14294310	9730	9670	9730	9670	11
615	20230705	104300	14187460	9670	9670	9670	9670	10
616	20230705	104200	14090760	9730	9730	9730	9730	0
617	20230705	104100	14090760	9730	9730	9730	9730	10
618	20230705	104000	13993460	9670	9670	9670	9670	2
619	20230705	103900	13974120	9670	9670	9670	9670	1
620	20230705	103800	13964450	9730	9720	9730	9720	55
621	20230705	103700	13429750	9720	9720	9720	9720	0
622	20230705	103600	13429750	9720	9720	9720	9720	0
623	20230705	103500	13429750	9720	9720	9720	9720	0
624	20230705	103400	13429750	9720	9720	9720	9720	0
625	20230705	103300	13429750	9720	9720	9720	9720	0
626	20230705	103200	13429750	9720	9720	9720	9720	0
627	20230705	103100	13429750	9720	9720	9720	9720	10
628	20230705	103000	13332550	9720	9720	9720	9720	0
629	20230705	102900	13332550	9720	9720	9720	9720	0
630	20230705	102800	13332550	9720	9720	9720	9720	0
631	20230705	102700	13332550	9720	9720	9720	9720	0
632	20230705	102600	13332550	9720	9720	9720	9720	0
633	20230705	102500	13332550	9720	9720	9720	9720	0
634	20230705	102400	13332550	9720	9720	9720	9720	4
635	20230705	102300	13293670	9660	9660	9660	9660	10
636	20230705	102200	13197070	9720	9720	9720	9720	3
637	20230705	102100	13167910	9670	9670	9670	9670	10
638	20230705	102000	13071210	9720	9720	9720	9720	1
639	20230705	101900	13061490	9710	9710	9710	9710	0
640	20230705	101800	13061490	9710	9710	9710	9710	0
641	20230705	101700	13061490	9710	9720	9720	9710	13
642	20230705	101600	12935250	9710	9730	9730	9710	92
643	20230705	101500	12040720	9730	9730	9730	9730	0
644	20230705	101400	12040720	9730	9730	9730	9730	1
645	20230705	101300	12030990	9730	9730	9730	9730	0
646	20230705	101200	12030990	9730	9730	9730	9730	0
647	20230705	101100	12030990	9730	9720	9730	9720	198
648	20230705	101000	10106420	9720	9710	9740	9650	159
649	20230705	100900	8566150	9770	9770	9770	9770	0
650	20230705	100800	8566150	9770	9770	9770	9770	0
651	20230705	100700	8566150	9770	9770	9770	9770	0
652	20230705	100600	8566150	9770	9770	9770	9770	0
653	20230705	100500	8566150	9770	9770	9770	9770	0
654	20230705	100400	8566150	9770	9770	9770	9770	0
655	20230705	100300	8566150	9770	9770	9770	9770	0
656	20230705	100200	8566150	9770	9770	9770	9770	0
657	20230705	100100	8566150	9770	9770	9770	9770	0
658	20230705	100000	8566150	9770	9770	9770	9770	0
659	20230705	095900	8566150	9770	9770	9770	9770	0
660	20230705	095800	8566150	9770	9770	9770	9770	0
661	20230705	095700	8566150	9770	9770	9770	9770	0
662	20230705	095600	8566150	9770	9770	9770	9770	0
663	20230705	095500	8566150	9770	9770	9770	9770	0
664	20230705	095400	8566150	9770	9770	9770	9770	0
665	20230705	095300	8566150	9770	9770	9770	9770	1
666	20230705	095200	8556380	9780	9780	9780	9780	0
667	20230705	095100	8556380	9780	9780	9780	9780	0
668	20230705	095000	8556380	9780	9780	9780	9780	0
669	20230705	094900	8556380	9780	9780	9780	9780	0
670	20230705	094800	8556380	9780	9780	9780	9780	0
671	20230705	094700	8556380	9780	9780	9780	9780	0
672	20230705	094600	8556380	9780	9780	9780	9780	0
673	20230705	094500	8556380	9780	9730	9780	9730	115
674	20230705	094400	7437380	9790	9790	9790	9790	1
675	20230705	094300	7427590	9830	9790	9830	9790	6
676	20230705	094200	7368810	9790	9790	9790	9790	0
677	20230705	094100	7368810	9790	9790	9790	9790	0
678	20230705	094000	7368810	9790	9790	9790	9790	0
679	20230705	093900	7368810	9790	9790	9790	9790	0
680	20230705	093800	7368810	9790	9790	9790	9790	0
681	20230705	093700	7368810	9790	9790	9790	9790	1
682	20230705	093600	7359020	9790	9790	9790	9790	1
683	20230705	093500	7349230	9790	9790	9790	9790	0
684	20230705	093400	7349230	9790	9790	9790	9790	0
685	20230705	093300	7349230	9790	9790	9790	9790	0
686	20230705	093200	7349230	9790	9730	9790	9730	24
687	20230705	093100	7115650	9790	9780	9790	9730	12
688	20230705	093000	6998330	9780	9780	9780	9780	20
689	20230705	092900	6802730	9780	9780	9780	9780	0
690	20230705	092800	6802730	9780	9780	9780	9780	0
691	20230705	092700	6802730	9780	9760	9780	9760	13
692	20230705	092600	6675790	9800	9790	9800	9780	115
693	20230705	092500	5551010	9830	9830	9830	9830	0
694	20230705	092400	5551010	9830	9830	9830	9830	0
695	20230705	092300	5551010	9830	9830	9830	9830	0
696	20230705	092200	5551010	9830	9830	9830	9830	0
697	20230705	092100	5551010	9830	9830	9830	9830	225
698	20230705	092000	3339260	9840	9840	9840	9840	0
699	20230705	091900	3339260	9840	9840	9840	9840	0
700	20230705	091800	3339260	9840	9830	9840	9830	101
701	20230705	091700	2346420	9840	9840	9840	9840	0
702	20230705	091600	2346420	9840	9840	9840	9840	0
703	20230705	091500	2346420	9840	9840	9840	9840	0
704	20230705	091400	2346420	9840	9840	9840	9840	0
705	20230705	091300	2346420	9840	9840	9840	9840	0
706	20230705	091200	2346420	9840	9840	9840	9840	1
707	20230705	091100	2336580	9840	9840	9840	9840	7
708	20230705	091000	2267700	9840	9840	9840	9840	0
709	20230705	090900	2267700	9840	9840	9840	9840	0
710	20230705	090800	2267700	9840	9840	9840	9830	95
711	20230705	090700	1333020	9870	9870	9870	9870	0
712	20230705	090600	1333020	9870	9870	9870	9870	1
713	20230705	090500	1323150	9870	9870	9870	9870	0
714	20230705	090400	1323150	9870	9840	9870	9840	20
715	20230705	090300	1126320	9880	9880	9880	9880	0
716	20230705	090200	1126320	9880	9880	9880	9880	0
717	20230705	090100	1126320	9880	9880	9880	9880	1
718	20230705	090000	1116440	9880	9880	9880	9880	113