KissMeData/039340/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191100	350464710	5920	5920	5920	5920	2322
3	20230703	191000	350464710	5920	5920	5920	5920	0
4	20230703	190900	350464710	5920	5920	5920	5920	0
5	20230703	190800	350464710	5920	5920	5920	5920	0
6	20230703	190700	350464710	5920	5920	5920	5920	0
7	20230703	190600	350464710	5920	5920	5920	5920	0
8	20230703	190500	350464710	5920	5920	5920	5920	0
9	20230703	190400	350464710	5920	5920	5920	5920	0
10	20230703	190300	350464710	5920	5920	5920	5920	0
11	20230703	190200	350464710	5920	5920	5920	5920	0
12	20230703	190100	350464710	5920	5920	5920	5920	0
13	20230703	190000	350464710	5920	5920	5920	5920	0
14	20230703	185900	350464710	5920	5920	5920	5920	0
15	20230703	185800	350464710	5920	5920	5920	5920	0
16	20230703	185700	350464710	5920	5920	5920	5920	0
17	20230703	185600	350464710	5920	5920	5920	5920	0
18	20230703	185500	350464710	5920	5920	5920	5920	0
19	20230703	185400	350464710	5920	5920	5920	5920	0
20	20230703	185300	350464710	5920	5920	5920	5920	0
21	20230703	185200	350464710	5920	5920	5920	5920	0
22	20230703	185100	350464710	5920	5920	5920	5920	0
23	20230703	185000	350464710	5920	5920	5920	5920	0
24	20230703	184900	350464710	5920	5920	5920	5920	0
25	20230703	184800	350464710	5920	5920	5920	5920	0
26	20230703	184700	350464710	5920	5920	5920	5920	0
27	20230703	184600	350464710	5920	5920	5920	5920	0
28	20230703	184500	350464710	5920	5920	5920	5920	0
29	20230703	184400	350464710	5920	5920	5920	5920	0
30	20230703	184300	350464710	5920	5920	5920	5920	0
31	20230703	184200	350464710	5920	5920	5920	5920	0
32	20230703	184100	350464710	5920	5920	5920	5920	2322
33	20230703	184000	350464710	5920	5920	5920	5920	0
34	20230703	183900	350464710	5920	5920	5920	5920	0
35	20230703	183800	350464710	5920	5920	5920	5920	0
36	20230703	183700	350464710	5920	5920	5920	5920	0
37	20230703	183600	350464710	5920	5920	5920	5920	0
38	20230703	183500	350464710	5920	5920	5920	5920	0
39	20230703	183400	350464710	5920	5920	5920	5920	0
40	20230703	183300	350464710	5920	5920	5920	5920	0
41	20230703	183200	350464710	5920	5920	5920	5920	0
42	20230703	183100	350464710	5920	5920	5920	5920	0
43	20230703	183000	350464710	5920	5920	5920	5920	0
44	20230703	182900	350464710	5920	5920	5920	5920	0
45	20230703	182800	350464710	5920	5920	5920	5920	0
46	20230703	182700	350464710	5920	5920	5920	5920	0
47	20230703	182600	350464710	5920	5920	5920	5920	0
48	20230703	182500	350464710	5920	5920	5920	5920	0
49	20230703	182400	350464710	5920	5920	5920	5920	0
50	20230703	182300	350464710	5920	5920	5920	5920	0
51	20230703	182200	350464710	5920	5920	5920	5920	0
52	20230703	182100	350464710	5920	5920	5920	5920	0
53	20230703	182000	350464710	5920	5920	5920	5920	0
54	20230703	181900	350464710	5920	5920	5920	5920	0
55	20230703	181800	350464710	5920	5920	5920	5920	0
56	20230703	181700	350464710	5920	5920	5920	5920	0
57	20230703	181600	350464710	5920	5920	5920	5920	0
58	20230703	181500	350464710	5920	5920	5920	5920	0
59	20230703	181400	350464710	5920	5920	5920	5920	0
60	20230703	181300	350464710	5920	5920	5920	5920	0
61	20230703	181200	350464710	5920	5920	5920	5920	0
62	20230703	181100	350464710	5920	5920	5920	5920	2322
63	20230703	181000	350464710	5920	5920	5920	5920	0
64	20230703	180900	350464710	5920	5920	5920	5920	0
65	20230703	180800	350464710	5920	5920	5920	5920	0
66	20230703	180700	350464710	5920	5920	5920	5920	0
67	20230703	180600	350464710	5920	5920	5920	5920	0
68	20230703	180500	350464710	5920	5920	5920	5920	0
69	20230703	180400	350464710	5920	5920	5920	5920	0
70	20230703	180300	350464710	5920	5920	5920	5920	0
71	20230703	180200	350464710	5920	5920	5920	5920	0
72	20230703	180100	350464710	5920	5920	5920	5920	0
73	20230703	180000	350464710	5920	5920	5920	5920	0
74	20230703	175900	350464710	5920	5920	5920	5920	0
75	20230703	175800	350464710	5920	5920	5920	5920	0
76	20230703	175700	350464710	5920	5920	5920	5920	0
77	20230703	175600	350464710	5920	5920	5920	5920	0
78	20230703	175500	350464710	5920	5920	5920	5920	0
79	20230703	175400	350464710	5920	5920	5920	5920	0
80	20230703	175300	350464710	5920	5920	5920	5920	0
81	20230703	175200	350464710	5920	5920	5920	5920	0
82	20230703	175100	350464710	5920	5920	5920	5920	0
83	20230703	175000	350464710	5920	5920	5920	5920	0
84	20230703	174900	350464710	5920	5920	5920	5920	0
85	20230703	174800	350464710	5920	5920	5920	5920	0
86	20230703	174700	350464710	5920	5920	5920	5920	0
87	20230703	174600	350464710	5920	5920	5920	5920	0
88	20230703	174500	350464710	5920	5920	5920	5920	0
89	20230703	174400	350464710	5920	5920	5920	5920	0
90	20230703	174300	350464710	5920	5920	5920	5920	0
91	20230703	174200	350464710	5920	5920	5920	5920	0
92	20230703	174100	350464710	5920	5920	5920	5920	2322
93	20230703	174000	350464710	5920	5920	5920	5920	0
94	20230703	173900	350464710	5920	5920	5920	5920	0
95	20230703	173800	350464710	5920	5920	5920	5920	0
96	20230703	173700	350464710	5920	5920	5920	5920	0
97	20230703	173600	350464710	5920	5920	5920	5920	0
98	20230703	173500	350464710	5920	5920	5920	5920	0
99	20230703	173400	350464710	5920	5920	5920	5920	0
100	20230703	173300	350464710	5920	5920	5920	5920	0
101	20230703	173200	350464710	5920	5920	5920	5920	0
102	20230703	173100	350464710	5920	5920	5920	5920	0
103	20230703	173000	350464710	5920	5920	5920	5920	0
104	20230703	172900	350464710	5920	5920	5920	5920	0
105	20230703	172800	350464710	5920	5920	5920	5920	0
106	20230703	172700	350464710	5920	5920	5920	5920	0
107	20230703	172600	350464710	5920	5920	5920	5920	0
108	20230703	172500	350464710	5920	5920	5920	5920	0
109	20230703	172400	350464710	5920	5920	5920	5920	0
110	20230703	172300	350464710	5920	5920	5920	5920	0
111	20230703	172200	350464710	5920	5920	5920	5920	0
112	20230703	172100	350464710	5920	5920	5920	5920	0
113	20230703	172000	350464710	5920	5920	5920	5920	0
114	20230703	171900	350464710	5920	5920	5920	5920	0
115	20230703	171800	350464710	5920	5920	5920	5920	0
116	20230703	171700	350464710	5920	5920	5920	5920	0
117	20230703	171600	350464710	5920	5920	5920	5920	0
118	20230703	171500	350464710	5920	5920	5920	5920	0
119	20230703	171400	350464710	5920	5920	5920	5920	0
120	20230703	171300	350464710	5920	5920	5920	5920	0
121	20230703	171200	350464710	5920	5920	5920	5920	0
122	20230703	171100	350464710	5920	5920	5920	5920	2322
123	20230703	171000	350464710	5920	5920	5920	5920	0
124	20230703	170900	350464710	5920	5920	5920	5920	0
125	20230703	170800	350464710	5920	5920	5920	5920	0
126	20230703	170700	350464710	5920	5920	5920	5920	0
127	20230703	170600	350464710	5920	5920	5920	5920	0
128	20230703	170500	350464710	5920	5920	5920	5920	0
129	20230703	170400	350464710	5920	5920	5920	5920	0
130	20230703	170300	350464710	5920	5920	5920	5920	0
131	20230703	170200	350464710	5920	5920	5920	5920	0
132	20230703	170100	350464710	5920	5920	5920	5920	0
133	20230703	170000	350464710	5920	5920	5920	5920	0
134	20230703	165900	350464710	5920	5920	5920	5920	0
135	20230703	165800	350464710	5920	5920	5920	5920	0
136	20230703	165700	350464710	5920	5920	5920	5920	0
137	20230703	165600	350464710	5920	5920	5920	5920	0
138	20230703	165500	350464710	5920	5920	5920	5920	0
139	20230703	165400	350464710	5920	5920	5920	5920	0
140	20230703	165300	350464710	5920	5920	5920	5920	0
141	20230703	165200	350464710	5920	5920	5920	5920	0
142	20230703	165100	350464710	5920	5920	5920	5920	0
143	20230703	165000	350464710	5920	5920	5920	5920	0
144	20230703	164900	350464710	5920	5920	5920	5920	0
145	20230703	164800	350464710	5920	5920	5920	5920	0
146	20230703	164700	350464710	5920	5920	5920	5920	0
147	20230703	164600	350464710	5920	5920	5920	5920	0
148	20230703	164500	350464710	5920	5920	5920	5920	0
149	20230703	164400	350464710	5920	5920	5920	5920	0
150	20230703	164300	350464710	5920	5920	5920	5920	0
151	20230703	164200	350464710	5920	5920	5920	5920	0
152	20230703	164100	350464710	5920	5920	5920	5920	2322
153	20230703	164000	350464710	5920	5920	5920	5920	0
154	20230703	163900	350464710	5920	5920	5920	5920	0
155	20230703	163800	350464710	5920	5920	5920	5920	0
156	20230703	163700	350464710	5920	5920	5920	5920	0
157	20230703	163600	350464710	5920	5920	5920	5920	0
158	20230703	163500	350464710	5920	5920	5920	5920	0
159	20230703	163400	350464710	5920	5920	5920	5920	0
160	20230703	163300	350464710	5920	5920	5920	5920	0
161	20230703	163200	350464710	5920	5920	5920	5920	0
162	20230703	163100	350464710	5920	5920	5920	5920	0
163	20230703	163000	350464710	5920	5920	5920	5920	0
164	20230703	162900	350464710	5920	5920	5920	5920	0
165	20230703	162800	350464710	5920	5920	5920	5920	0
166	20230703	162700	350464710	5920	5920	5920	5920	0
167	20230703	162600	350464710	5920	5920	5920	5920	0
168	20230703	162500	350464710	5920	5920	5920	5920	0
169	20230703	162400	350464710	5920	5920	5920	5920	0
170	20230703	162300	350464710	5920	5920	5920	5920	0
171	20230703	162200	350464710	5920	5920	5920	5920	0
172	20230703	162100	350464710	5920	5920	5920	5920	0
173	20230703	162000	350464710	5920	5920	5920	5920	0
174	20230703	161900	350464710	5920	5920	5920	5920	0
175	20230703	161800	350464710	5920	5920	5920	5920	0
176	20230703	161700	350464710	5920	5920	5920	5920	0
177	20230703	161600	350464710	5920	5920	5920	5920	0
178	20230703	161500	350464710	5920	5920	5920	5920	0
179	20230703	161400	350464710	5920	5920	5920	5920	0
180	20230703	161300	350464710	5920	5920	5920	5920	0
181	20230703	161200	350464710	5920	5920	5920	5920	0
182	20230703	161100	350464710	5920	5920	5920	5920	2322
183	20230703	161000	350464710	5920	5920	5920	5920	0
184	20230703	160900	350464710	5920	5920	5920	5920	0
185	20230703	160800	350464710	5920	5920	5920	5920	0
186	20230703	160700	350464710	5920	5920	5920	5920	0
187	20230703	160600	350464710	5920	5920	5920	5920	0
188	20230703	160500	350464710	5920	5920	5920	5920	0
189	20230703	160400	350464710	5920	5920	5920	5920	0
190	20230703	160300	350464710	5920	5920	5920	5920	0
191	20230703	160200	350464710	5920	5920	5920	5920	0
192	20230703	160100	350464710	5920	5920	5920	5920	0
193	20230703	160000	350464710	5920	5920	5920	5920	0
194	20230703	155900	350464710	5920	5920	5920	5920	0
195	20230703	155800	350464710	5920	5920	5920	5920	0
196	20230703	155700	350464710	5920	5920	5920	5920	0
197	20230703	155600	350464710	5920	5920	5920	5920	0
198	20230703	155500	350464710	5920	5920	5920	5920	0
199	20230703	155400	350464710	5920	5920	5920	5920	0
200	20230703	155300	350464710	5920	5920	5920	5920	0
201	20230703	155200	350464710	5920	5920	5920	5920	0
202	20230703	155100	350464710	5920	5920	5920	5920	0
203	20230703	155000	350464710	5920	5920	5920	5920	0
204	20230703	154900	350464710	5920	5920	5920	5920	0
205	20230703	154800	350464710	5920	5920	5920	5920	0
206	20230703	154700	350464710	5920	5920	5920	5920	0
207	20230703	154600	350464710	5920	5920	5920	5920	0
208	20230703	154500	350464710	5920	5920	5920	5920	0
209	20230703	154400	350464710	5920	5920	5920	5920	0
210	20230703	154300	350464710	5920	5920	5920	5920	0
211	20230703	154200	350464710	5920	5920	5920	5920	0
212	20230703	154100	350464710	5920	5920	5920	5920	2322
213	20230703	154000	350464710	5920	5920	5920	5920	0
214	20230703	153900	350464710	5920	5920	5920	5920	0
215	20230703	153800	350464710	5920	5920	5920	5920	0
216	20230703	153700	350464710	5920	5920	5920	5920	0
217	20230703	153600	350464710	5920	5920	5920	5920	0
218	20230703	153500	350464710	5920	5920	5920	5920	0
219	20230703	153400	350464710	5920	5920	5920	5920	0
220	20230703	153300	350464710	5920	5920	5920	5920	0
221	20230703	153200	350464710	5920	5920	5920	5920	0
222	20230703	153100	350464710	5920	5920	5920	5920	0
223	20230703	153000	350464710	5920	5920	5920	5920	2322
224	20230703	152900	336718470	5920	5920	5920	5920	0
225	20230703	152800	336718470	5920	5920	5920	5920	0
226	20230703	152700	336718470	5920	5920	5920	5920	0
227	20230703	152600	336718470	5920	5920	5920	5920	0
228	20230703	152500	336718470	5920	5920	5920	5920	0
229	20230703	152400	336718470	5920	5920	5920	5920	0
230	20230703	152300	336718470	5920	5920	5920	5920	0
231	20230703	152200	336718470	5920	5920	5920	5920	0
232	20230703	152100	336718470	5920	5920	5920	5920	0
233	20230703	152000	336718470	5920	5920	5920	5920	0
234	20230703	151900	336718470	5920	5920	5920	5920	3
235	20230703	151800	336700710	5900	5920	5920	5900	389
236	20230703	151700	334398800	5920	5920	5920	5920	58
237	20230703	151600	334055440	5930	5920	5940	5920	562
238	20230703	151500	330720160	5920	5920	5920	5920	85
239	20230703	151400	330216960	5930	5900	5930	5900	924
240	20230703	151300	324741540	5920	5890	5920	5890	2106
241	20230703	151200	312309500	5880	5870	5880	5870	1395
242	20230703	151100	304119840	5870	5870	5870	5870	0
243	20230703	151000	304119840	5870	5860	5870	5860	2
244	20230703	150900	304108110	5870	5870	5870	5870	0
245	20230703	150800	304108110	5870	5870	5870	5870	0
246	20230703	150700	304108110	5870	5870	5870	5870	0
247	20230703	150600	304108110	5870	5870	5870	5870	0
248	20230703	150500	304108110	5870	5870	5870	5870	0
249	20230703	150400	304108110	5870	5870	5870	5870	0
250	20230703	150300	304108110	5870	5870	5870	5870	0
251	20230703	150200	304108110	5870	5850	5870	5820	477
252	20230703	150100	301322900	5860	5860	5860	5860	85
253	20230703	150000	300824800	5860	5860	5860	5860	0
254	20230703	145900	300824800	5860	5860	5860	5860	1
255	20230703	145800	300818940	5850	5850	5850	5850	684
256	20230703	145700	296817540	5820	5850	5850	5820	1000
257	20230703	145600	290988800	5870	5870	5870	5870	0
258	20230703	145500	290988800	5870	5870	5870	5870	0
259	20230703	145400	290988800	5870	5870	5870	5870	0
260	20230703	145300	290988800	5870	5870	5870	5870	0
261	20230703	145200	290988800	5870	5870	5870	5830	2001
262	20230703	145100	279307790	5850	5850	5850	5850	0
263	20230703	145000	279307790	5850	5850	5850	5850	0
264	20230703	144900	279307790	5850	5870	5870	5850	400
265	20230703	144800	276966020	5880	5880	5880	5880	0
266	20230703	144700	276966020	5880	5880	5880	5880	45
267	20230703	144600	276701420	5880	5880	5880	5880	0
268	20230703	144500	276701420	5880	5880	5880	5880	197
269	20230703	144400	275543060	5890	5880	5890	5880	804
270	20230703	144300	270815530	5880	5880	5880	5880	0
271	20230703	144200	270815530	5880	5880	5880	5880	0
272	20230703	144100	270815530	5880	5870	5880	5870	404
273	20230703	144000	268444040	5870	5870	5870	5870	0
274	20230703	143900	268444040	5870	5870	5870	5870	0
275	20230703	143800	268444040	5870	5870	5870	5870	0
276	20230703	143700	268444040	5870	5870	5870	5870	1
277	20230703	143600	268438170	5850	5850	5850	5850	312
278	20230703	143500	266612970	5870	5870	5870	5870	0
279	20230703	143400	266612970	5870	5870	5870	5870	0
280	20230703	143300	266612970	5870	5870	5870	5870	0
281	20230703	143200	266612970	5870	5870	5870	5870	0
282	20230703	143100	266612970	5870	5870	5870	5870	0
283	20230703	143000	266612970	5870	5870	5870	5860	87
284	20230703	142900	266102380	5860	5860	5870	5860	31
285	20230703	142800	265920710	5860	5860	5870	5860	99
286	20230703	142700	265340540	5860	5860	5860	5860	0
287	20230703	142600	265340540	5860	5860	5860	5860	0
288	20230703	142500	265340540	5860	5860	5860	5860	0
289	20230703	142400	265340540	5860	5860	5860	5860	0
290	20230703	142300	265340540	5860	5860	5860	5860	80
291	20230703	142200	264871740	5860	5860	5860	5860	0
292	20230703	142100	264871740	5860	5860	5860	5860	0
293	20230703	142000	264871740	5860	5860	5860	5860	14
294	20230703	141900	264789700	5870	5870	5870	5870	0
295	20230703	141800	264789700	5870	5870	5870	5870	3
296	20230703	141700	264772090	5870	5860	5870	5860	2
297	20230703	141600	264760360	5870	5870	5870	5870	1
298	20230703	141500	264754490	5870	5870	5870	5870	0
299	20230703	141400	264754490	5870	5860	5870	5850	12
300	20230703	141300	264684260	5870	5870	5870	5870	1
301	20230703	141200	264678390	5860	5860	5860	5860	0
302	20230703	141100	264678390	5860	5860	5860	5860	69
303	20230703	141000	264274050	5860	5860	5860	5860	369
304	20230703	140900	262111710	5860	5860	5860	5860	0
305	20230703	140800	262111710	5860	5860	5860	5860	0
306	20230703	140700	262111710	5860	5850	5860	5850	10
307	20230703	140600	262053200	5860	5860	5860	5860	0
308	20230703	140500	262053200	5860	5850	5860	5850	3
309	20230703	140400	262035640	5850	5860	5860	5850	101
310	20230703	140300	261444760	5860	5860	5860	5860	0
311	20230703	140200	261444760	5860	5860	5860	5860	0
312	20230703	140100	261444760	5860	5860	5860	5860	0
313	20230703	140000	261444760	5860	5860	5860	5860	0
314	20230703	135900	261444760	5860	5860	5860	5860	0
315	20230703	135800	261444760	5860	5860	5860	5860	0
316	20230703	135700	261444760	5860	5860	5860	5860	0
317	20230703	135600	261444760	5860	5860	5860	5860	0
318	20230703	135500	261444760	5860	5860	5860	5860	0
319	20230703	135400	261444760	5860	5860	5860	5860	0
320	20230703	135300	261444760	5860	5860	5860	5860	0
321	20230703	135200	261444760	5860	5860	5860	5860	0
322	20230703	135100	261444760	5860	5860	5860	5860	0
323	20230703	135000	261444760	5860	5860	5860	5860	0
324	20230703	134900	261444760	5860	5860	5860	5860	0
325	20230703	134800	261444760	5860	5860	5860	5860	0
326	20230703	134700	261444760	5860	5860	5860	5860	0
327	20230703	134600	261444760	5860	5860	5860	5860	0
328	20230703	134500	261444760	5860	5860	5860	5860	2
329	20230703	134400	261433040	5860	5860	5860	5860	0
330	20230703	134300	261433040	5860	5860	5860	5860	0
331	20230703	134200	261433040	5860	5860	5860	5860	0
332	20230703	134100	261433040	5860	5860	5860	5860	0
333	20230703	134000	261433040	5860	5860	5860	5860	0
334	20230703	133900	261433040	5860	5860	5860	5860	0
335	20230703	133800	261433040	5860	5860	5860	5860	1
336	20230703	133700	261427180	5860	5860	5860	5860	0
337	20230703	133600	261427180	5860	5860	5860	5860	0
338	20230703	133500	261427180	5860	5860	5860	5860	0
339	20230703	133400	261427180	5860	5860	5860	5860	0
340	20230703	133300	261427180	5860	5870	5870	5860	134
341	20230703	133200	260641910	5870	5870	5870	5870	0
342	20230703	133100	260641910	5870	5870	5870	5870	0
343	20230703	133000	260641910	5870	5870	5870	5870	0
344	20230703	132900	260641910	5870	5870	5870	5870	0
345	20230703	132800	260641910	5870	5870	5870	5870	1
346	20230703	132700	260636040	5850	5850	5850	5850	0
347	20230703	132600	260636040	5850	5850	5850	5850	0
348	20230703	132500	260636040	5850	5860	5860	5850	261
349	20230703	132400	259109050	5850	5850	5850	5850	0
350	20230703	132300	259109050	5850	5850	5850	5850	0
351	20230703	132200	259109050	5850	5850	5850	5850	0
352	20230703	132100	259109050	5850	5850	5850	5850	0
353	20230703	132000	259109050	5850	5850	5850	5850	198
354	20230703	131900	257950750	5870	5870	5870	5870	0
355	20230703	131800	257950750	5870	5870	5870	5870	0
356	20230703	131700	257950750	5870	5870	5870	5870	0
357	20230703	131600	257950750	5870	5870	5870	5870	0
358	20230703	131500	257950750	5870	5870	5870	5870	1
359	20230703	131400	257944880	5860	5860	5860	5860	30
360	20230703	131300	257769080	5870	5870	5870	5870	0
361	20230703	131200	257769080	5870	5870	5870	5870	0
362	20230703	131100	257769080	5870	5870	5870	5870	1
363	20230703	131000	257763210	5870	5870	5870	5870	1
364	20230703	130900	257757340	5860	5860	5860	5860	0
365	20230703	130800	257757340	5860	5860	5860	5860	0
366	20230703	130700	257757340	5860	5860	5860	5860	0
367	20230703	130600	257757340	5860	5860	5860	5860	1
368	20230703	130500	257751480	5870	5870	5870	5870	0
369	20230703	130400	257751480	5870	5870	5870	5870	0
370	20230703	130300	257751480	5870	5870	5870	5870	0
371	20230703	130200	257751480	5870	5870	5870	5870	0
372	20230703	130100	257751480	5870	5870	5870	5870	0
373	20230703	130000	257751480	5870	5870	5870	5870	0
374	20230703	125900	257751480	5870	5870	5870	5870	0
375	20230703	125800	257751480	5870	5870	5870	5870	0
376	20230703	125700	257751480	5870	5870	5870	5870	0
377	20230703	125600	257751480	5870	5870	5870	5870	0
378	20230703	125500	257751480	5870	5870	5870	5870	0
379	20230703	125400	257751480	5870	5860	5870	5860	7
380	20230703	125300	257710450	5870	5870	5870	5870	0
381	20230703	125200	257710450	5870	5870	5870	5870	1
382	20230703	125100	257704580	5860	5860	5860	5860	4
383	20230703	125000	257681140	5870	5870	5870	5870	1
384	20230703	124900	257675270	5860	5860	5860	5860	8
385	20230703	124800	257628390	5870	5870	5870	5870	0
386	20230703	124700	257628390	5870	5870	5870	5870	56
387	20230703	124600	257299670	5890	5880	5890	5870	91
388	20230703	124500	256765470	5890	5890	5890	5890	0
389	20230703	124400	256765470	5890	5890	5890	5890	1
390	20230703	124300	256759580	5870	5870	5870	5870	654
391	20230703	124200	252920600	5890	5890	5890	5890	30
392	20230703	124100	252743900	5890	5890	5890	5890	0
393	20230703	124000	252743900	5890	5890	5890	5890	0
394	20230703	123900	252743900	5890	5890	5890	5890	0
395	20230703	123800	252743900	5890	5890	5890	5890	12
396	20230703	123700	252673220	5890	5890	5890	5890	0
397	20230703	123600	252673220	5890	5890	5890	5890	150
398	20230703	123500	251789720	5890	5890	5890	5890	0
399	20230703	123400	251789720	5890	5890	5890	5890	0
400	20230703	123300	251789720	5890	5890	5890	5890	0
401	20230703	123200	251789720	5890	5890	5890	5890	0
402	20230703	123100	251789720	5890	5890	5890	5890	0
403	20230703	123000	251789720	5890	5890	5890	5890	0
404	20230703	122900	251789720	5890	5890	5890	5890	50
405	20230703	122800	251495220	5890	5890	5890	5890	0
406	20230703	122700	251495220	5890	5890	5890	5890	25
407	20230703	122600	251347970	5890	5890	5890	5890	109
408	20230703	122500	250705960	5890	5890	5890	5890	129
409	20230703	122400	249946150	5890	5880	5890	5880	135
410	20230703	122300	249152340	5880	5880	5880	5880	25
411	20230703	122200	249005340	5870	5880	5880	5870	329
412	20230703	122100	247073610	5880	5880	5880	5880	0
413	20230703	122000	247073610	5880	5880	5880	5880	0
414	20230703	121900	247073610	5880	5880	5880	5880	200
415	20230703	121800	245897610	5880	5880	5880	5880	300
416	20230703	121700	244133610	5880	5880	5880	5870	14
417	20230703	121600	244051300	5870	5870	5870	5870	4
418	20230703	121500	244027820	5880	5870	5880	5870	1011
419	20230703	121400	238093240	5870	5870	5870	5870	2
420	20230703	121300	238081500	5880	5860	5880	5860	120
421	20230703	121200	237376710	5870	5870	5870	5870	1
422	20230703	121100	237370840	5850	5870	5870	5850	3
423	20230703	121000	237353270	5850	5850	5850	5850	2
424	20230703	120900	237341570	5870	5870	5870	5870	1
425	20230703	120800	237335700	5860	5860	5860	5860	616
426	20230703	120700	233725940	5860	5860	5860	5860	0
427	20230703	120600	233725940	5860	5860	5860	5860	0
428	20230703	120500	233725940	5860	5860	5860	5860	0
429	20230703	120400	233725940	5860	5860	5860	5860	0
430	20230703	120300	233725940	5860	5860	5860	5860	0
431	20230703	120200	233725940	5860	5860	5860	5860	0
432	20230703	120100	233725940	5860	5860	5860	5860	27
433	20230703	120000	233567720	5840	5860	5870	5820	12565
434	20230703	115900	160313940	5840	5860	5860	5840	10
435	20230703	115800	160255510	5840	5840	5840	5840	600
436	20230703	115700	156751510	5830	5850	5860	5830	12
437	20230703	115600	156681310	5860	5860	5860	5860	0
438	20230703	115500	156681310	5860	5840	5860	5840	24
439	20230703	115400	156541130	5830	5830	5830	5830	0
440	20230703	115300	156541130	5830	5830	5830	5830	0
441	20230703	115200	156541130	5830	5830	5830	5830	0
442	20230703	115100	156541130	5830	5840	5840	5830	5023
443	20230703	115000	127256410	5840	5840	5840	5840	114
444	20230703	114900	126590650	5840	5840	5840	5840	0
445	20230703	114800	126590650	5840	5850	5850	5840	1658
446	20230703	114700	116897350	5850	5850	5850	5850	0
447	20230703	114600	116897350	5850	5870	5880	5850	14
448	20230703	114500	116815200	5870	5870	5870	5870	213
449	20230703	114400	115564890	5870	5860	5870	5860	314
450	20230703	114300	113723950	5840	5850	5850	5840	262
451	20230703	114200	112193670	5850	5850	5850	5840	41
452	20230703	114100	111953830	5850	5850	5850	5850	36
453	20230703	114000	111743230	5850	5850	5850	5850	34
454	20230703	113900	111544330	5850	5850	5850	5850	1
455	20230703	113800	111538480	5860	5860	5860	5860	100
456	20230703	113700	110952480	5820	5820	5820	5820	24
457	20230703	113600	110812800	5860	5860	5860	5860	0
458	20230703	113500	110812800	5860	5860	5860	5860	0
459	20230703	113400	110812800	5860	5860	5860	5860	0
460	20230703	113300	110812800	5860	5840	5860	5840	2204
461	20230703	113200	97909100	5840	5840	5840	5840	0
462	20230703	113100	97909100	5840	5840	5840	5840	0
463	20230703	113000	97909100	5840	5840	5840	5840	0
464	20230703	112900	97909100	5840	5850	5850	5840	631
465	20230703	112800	94218080	5850	5830	5850	5830	3665
466	20230703	112700	72832260	5830	5830	5830	5830	0
467	20230703	112600	72832260	5830	5830	5830	5820	113
468	20230703	112500	72173720	5820	5820	5820	5820	17
469	20230703	112400	72074780	5830	5830	5830	5830	1063
470	20230703	112300	65877490	5820	5820	5820	5820	1187
471	20230703	112200	58969150	5800	5800	5800	5800	0
472	20230703	112100	58969150	5800	5800	5800	5800	0
473	20230703	112000	58969150	5800	5800	5800	5800	0
474	20230703	111900	58969150	5800	5800	5800	5800	0
475	20230703	111800	58969150	5800	5800	5800	5800	0
476	20230703	111700	58969150	5800	5800	5800	5800	0
477	20230703	111600	58969150	5800	5800	5800	5800	0
478	20230703	111500	58969150	5800	5800	5800	5800	38
479	20230703	111400	58748750	5810	5810	5810	5810	62
480	20230703	111300	58388530	5810	5810	5810	5810	0
481	20230703	111200	58388530	5810	5810	5810	5810	0
482	20230703	111100	58388530	5810	5810	5810	5810	0
483	20230703	111000	58388530	5810	5810	5810	5810	0
484	20230703	110900	58388530	5810	5810	5810	5810	0
485	20230703	110800	58388530	5810	5810	5810	5810	1
486	20230703	110700	58382720	5820	5820	5820	5820	0
487	20230703	110600	58382720	5820	5820	5820	5820	0
488	20230703	110500	58382720	5820	5820	5820	5820	46
489	20230703	110400	58115000	5810	5810	5810	5810	0
490	20230703	110300	58115000	5810	5810	5810	5810	0
491	20230703	110200	58115000	5810	5810	5810	5810	0
492	20230703	110100	58115000	5810	5810	5810	5810	0
493	20230703	110000	58115000	5810	5810	5810	5810	0
494	20230703	105900	58115000	5810	5810	5810	5810	0
495	20230703	105800	58115000	5810	5810	5810	5810	0
496	20230703	105700	58115000	5810	5810	5810	5810	0
497	20230703	105600	58115000	5810	5810	5810	5810	0
498	20230703	105500	58115000	5810	5820	5820	5810	15
499	20230703	105400	58027840	5810	5810	5810	5810	0
500	20230703	105300	58027840	5810	5810	5810	5810	0
501	20230703	105200	58027840	5810	5810	5810	5810	0
502	20230703	105100	58027840	5810	5810	5810	5810	0
503	20230703	105000	58027840	5810	5810	5810	5810	0
504	20230703	104900	58027840	5810	5810	5810	5810	0
505	20230703	104800	58027840	5810	5810	5810	5810	0
506	20230703	104700	58027840	5810	5810	5810	5810	0
507	20230703	104600	58027840	5810	5810	5810	5810	0
508	20230703	104500	58027840	5810	5810	5810	5810	17
509	20230703	104400	57929070	5810	5810	5810	5810	0
510	20230703	104300	57929070	5810	5810	5810	5810	0
511	20230703	104200	57929070	5810	5810	5810	5810	0
512	20230703	104100	57929070	5810	5810	5810	5810	0
513	20230703	104000	57929070	5810	5810	5810	5810	0
514	20230703	103900	57929070	5810	5810	5810	5810	0
515	20230703	103800	57929070	5810	5810	5810	5810	188
516	20230703	103700	56836790	5810	5810	5810	5810	0
517	20230703	103600	56836790	5810	5810	5810	5810	0
518	20230703	103500	56836790	5810	5810	5810	5810	0
519	20230703	103400	56836790	5810	5810	5810	5810	0
520	20230703	103300	56836790	5810	5810	5810	5810	1
521	20230703	103200	56830980	5820	5820	5820	5820	0
522	20230703	103100	56830980	5820	5820	5820	5820	20
523	20230703	103000	56714580	5810	5810	5810	5810	0
524	20230703	102900	56714580	5810	5810	5810	5810	30
525	20230703	102800	56540280	5810	5810	5810	5810	0
526	20230703	102700	56540280	5810	5810	5810	5810	0
527	20230703	102600	56540280	5810	5810	5810	5810	118
528	20230703	102500	55854700	5820	5820	5820	5820	0
529	20230703	102400	55854700	5820	5820	5820	5820	0
530	20230703	102300	55854700	5820	5820	5820	5820	0
531	20230703	102200	55854700	5820	5820	5820	5820	0
532	20230703	102100	55854700	5820	5820	5820	5820	0
533	20230703	102000	55854700	5820	5820	5820	5820	0
534	20230703	101900	55854700	5820	5820	5820	5820	5
535	20230703	101800	55825600	5820	5820	5820	5820	2
536	20230703	101700	55813960	5820	5820	5820	5820	0
537	20230703	101600	55813960	5820	5820	5820	5820	0
538	20230703	101500	55813960	5820	5820	5820	5820	0
539	20230703	101400	55813960	5820	5820	5820	5820	0
540	20230703	101300	55813960	5820	5820	5820	5820	0
541	20230703	101200	55813960	5820	5820	5820	5820	0
542	20230703	101100	55813960	5820	5820	5820	5820	0
543	20230703	101000	55813960	5820	5820	5820	5820	0
544	20230703	100900	55813960	5820	5820	5820	5820	0
545	20230703	100800	55813960	5820	5820	5820	5820	0
546	20230703	100700	55813960	5820	5820	5820	5820	178
547	20230703	100600	54778000	5820	5820	5820	5820	34
548	20230703	100500	54580120	5820	5820	5820	5820	19
549	20230703	100400	54469540	5810	5810	5810	5810	100
550	20230703	100300	53888540	5810	5810	5810	5810	0
551	20230703	100200	53888540	5810	5810	5810	5810	5
552	20230703	100100	53859490	5810	5810	5810	5810	0
553	20230703	100000	53859490	5810	5810	5810	5810	0
554	20230703	095900	53859490	5810	5810	5810	5810	5
555	20230703	095800	53830440	5810	5810	5810	5810	0
556	20230703	095700	53830440	5810	5810	5810	5810	45
557	20230703	095600	53568990	5810	5800	5810	5800	2683
558	20230703	095500	37993230	5810	5810	5810	5810	100
559	20230703	095400	37412230	5800	5800	5800	5800	17
560	20230703	095300	37313630	5800	5800	5800	5800	0
561	20230703	095200	37313630	5800	5800	5800	5800	52
562	20230703	095100	37012030	5810	5810	5810	5810	0
563	20230703	095000	37012030	5810	5810	5810	5810	0
564	20230703	094900	37012030	5810	5810	5810	5810	0
565	20230703	094800	37012030	5810	5810	5810	5810	0
566	20230703	094700	37012030	5810	5810	5810	5810	0
567	20230703	094600	37012030	5810	5810	5810	5810	2
568	20230703	094500	37000410	5810	5810	5810	5810	0
569	20230703	094400	37000410	5810	5810	5810	5810	10
570	20230703	094300	36942310	5810	5810	5810	5810	9
571	20230703	094200	36890020	5810	5810	5810	5810	1
572	20230703	094100	36884210	5800	5800	5800	5800	10
573	20230703	094000	36826210	5800	5800	5800	5800	6
574	20230703	093900	36791410	5800	5800	5800	5800	431
575	20230703	093800	34291610	5770	5770	5770	5770	0
576	20230703	093700	34291610	5770	5770	5770	5770	8
577	20230703	093600	34245450	5760	5760	5760	5760	0
578	20230703	093500	34245450	5760	5760	5760	5760	0
579	20230703	093400	34245450	5760	5760	5760	5760	0
580	20230703	093300	34245450	5760	5800	5800	5760	5000
581	20230703	093200	5415460	5810	5810	5810	5810	0
582	20230703	093100	5415460	5810	5810	5810	5810	0
583	20230703	093000	5415460	5810	5810	5810	5810	0
584	20230703	092900	5415460	5810	5810	5810	5810	0
585	20230703	092800	5415460	5810	5810	5810	5810	0
586	20230703	092700	5415460	5810	5810	5810	5810	0
587	20230703	092600	5415460	5810	5810	5810	5810	0
588	20230703	092500	5415460	5810	5810	5810	5810	430
589	20230703	092400	2917160	5800	5800	5800	5800	0
590	20230703	092300	2917160	5800	5800	5800	5800	0
591	20230703	092200	2917160	5800	5800	5800	5800	0
592	20230703	092100	2917160	5800	5800	5800	5800	9
593	20230703	092000	2864960	5800	5800	5800	5800	0
594	20230703	091900	2864960	5800	5800	5800	5800	100
595	20230703	091800	2284960	5800	5800	5800	5800	0
596	20230703	091700	2284960	5800	5800	5800	5800	7
597	20230703	091600	2244360	5800	5800	5800	5800	1
598	20230703	091500	2238560	5810	5810	5810	5810	0
599	20230703	091400	2238560	5810	5810	5810	5810	0
600	20230703	091300	2238560	5810	5810	5810	5810	0
601	20230703	091200	2238560	5810	5810	5810	5810	10
602	20230703	091100	2180460	5810	5810	5810	5810	0
603	20230703	091000	2180460	5810	5810	5810	5810	36
604	20230703	090900	1971300	5810	5810	5810	5810	0
605	20230703	090800	1971300	5810	5810	5810	5810	70
606	20230703	090700	1564600	5820	5820	5820	5820	123
607	20230703	090600	848740	5810	5810	5810	5810	0
608	20230703	090500	848740	5810	5810	5810	5810	0
609	20230703	090400	848740	5810	5810	5810	5810	0
610	20230703	090300	848740	5810	5810	5810	5810	0
611	20230703	090200	848740	5810	5810	5810	5810	98
612	20230703	090100	279360	5820	5820	5820	5820	1
613	20230703	090000	273540	5820	5820	5820	5820	47