KissMeData/007330/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	184700	76509750	8880	8880	8880	8880	352
3	20230712	184600	76509750	8880	8880	8880	8880	0
4	20230712	184500	76509750	8880	8880	8880	8880	0
5	20230712	184400	76509750	8880	8880	8880	8880	0
6	20230712	184300	76509750	8880	8880	8880	8880	0
7	20230712	184200	76509750	8880	8880	8880	8880	0
8	20230712	184100	76509750	8880	8880	8880	8880	0
9	20230712	184000	76509750	8880	8880	8880	8880	0
10	20230712	183900	76509750	8880	8880	8880	8880	0
11	20230712	183800	76509750	8880	8880	8880	8880	0
12	20230712	183700	76509750	8880	8880	8880	8880	0
13	20230712	183600	76509750	8880	8880	8880	8880	0
14	20230712	183500	76509750	8880	8880	8880	8880	0
15	20230712	183400	76509750	8880	8880	8880	8880	0
16	20230712	183300	76509750	8880	8880	8880	8880	0
17	20230712	183200	76509750	8880	8880	8880	8880	0
18	20230712	183100	76509750	8880	8880	8880	8880	0
19	20230712	183000	76509750	8880	8880	8880	8880	0
20	20230712	182900	76509750	8880	8880	8880	8880	0
21	20230712	182800	76509750	8880	8880	8880	8880	0
22	20230712	182700	76509750	8880	8880	8880	8880	0
23	20230712	182600	76509750	8880	8880	8880	8880	0
24	20230712	182500	76509750	8880	8880	8880	8880	0
25	20230712	182400	76509750	8880	8880	8880	8880	0
26	20230712	182300	76509750	8880	8880	8880	8880	0
27	20230712	182200	76509750	8880	8880	8880	8880	0
28	20230712	182100	76509750	8880	8880	8880	8880	0
29	20230712	182000	76509750	8880	8880	8880	8880	0
30	20230712	181900	76509750	8880	8880	8880	8880	0
31	20230712	181800	76509750	8880	8880	8880	8880	0
32	20230712	181700	76509750	8880	8880	8880	8880	352
33	20230712	181600	76509750	8880	8880	8880	8880	0
34	20230712	181500	76509750	8880	8880	8880	8880	0
35	20230712	181400	76509750	8880	8880	8880	8880	0
36	20230712	181300	76509750	8880	8880	8880	8880	0
37	20230712	181200	76509750	8880	8880	8880	8880	0
38	20230712	181100	76509750	8880	8880	8880	8880	0
39	20230712	181000	76509750	8880	8880	8880	8880	0
40	20230712	180900	76509750	8880	8880	8880	8880	0
41	20230712	180800	76509750	8880	8880	8880	8880	0
42	20230712	180700	76509750	8880	8880	8880	8880	0
43	20230712	180600	76509750	8880	8880	8880	8880	0
44	20230712	180500	76509750	8880	8880	8880	8880	0
45	20230712	180400	76509750	8880	8880	8880	8880	0
46	20230712	180300	76509750	8880	8880	8880	8880	0
47	20230712	180200	76509750	8880	8880	8880	8880	0
48	20230712	180100	76509750	8880	8880	8880	8880	0
49	20230712	180000	76509750	8880	8880	8880	8880	0
50	20230712	175900	76509750	8880	8880	8880	8880	0
51	20230712	175800	76509750	8880	8880	8880	8880	0
52	20230712	175700	76509750	8880	8880	8880	8880	0
53	20230712	175600	76509750	8880	8880	8880	8880	0
54	20230712	175500	76509750	8880	8880	8880	8880	0
55	20230712	175400	76509750	8880	8880	8880	8880	0
56	20230712	175300	76509750	8880	8880	8880	8880	0
57	20230712	175200	76509750	8880	8880	8880	8880	0
58	20230712	175100	76509750	8880	8880	8880	8880	0
59	20230712	175000	76509750	8880	8880	8880	8880	0
60	20230712	174900	76509750	8880	8880	8880	8880	0
61	20230712	174800	76509750	8880	8880	8880	8880	0
62	20230712	174700	76509750	8880	8880	8880	8880	352
63	20230712	174600	76509750	8880	8880	8880	8880	0
64	20230712	174500	76509750	8880	8880	8880	8880	0
65	20230712	174400	76509750	8880	8880	8880	8880	0
66	20230712	174300	76509750	8880	8880	8880	8880	0
67	20230712	174200	76509750	8880	8880	8880	8880	0
68	20230712	174100	76509750	8880	8880	8880	8880	0
69	20230712	174000	76509750	8880	8880	8880	8880	0
70	20230712	173900	76509750	8880	8880	8880	8880	0
71	20230712	173800	76509750	8880	8880	8880	8880	0
72	20230712	173700	76509750	8880	8880	8880	8880	0
73	20230712	173600	76509750	8880	8880	8880	8880	0
74	20230712	173500	76509750	8880	8880	8880	8880	0
75	20230712	173400	76509750	8880	8880	8880	8880	0
76	20230712	173300	76509750	8880	8880	8880	8880	0
77	20230712	173200	76509750	8880	8880	8880	8880	0
78	20230712	173100	76509750	8880	8880	8880	8880	0
79	20230712	173000	76509750	8880	8880	8880	8880	0
80	20230712	172900	76509750	8880	8880	8880	8880	0
81	20230712	172800	76509750	8880	8880	8880	8880	0
82	20230712	172700	76509750	8880	8880	8880	8880	0
83	20230712	172600	76509750	8880	8880	8880	8880	0
84	20230712	172500	76509750	8880	8880	8880	8880	0
85	20230712	172400	76509750	8880	8880	8880	8880	0
86	20230712	172300	76509750	8880	8880	8880	8880	0
87	20230712	172200	76509750	8880	8880	8880	8880	0
88	20230712	172100	76509750	8880	8880	8880	8880	0
89	20230712	172000	76509750	8880	8880	8880	8880	0
90	20230712	171900	76509750	8880	8880	8880	8880	0
91	20230712	171800	76509750	8880	8880	8880	8880	0
92	20230712	171700	76509750	8880	8880	8880	8880	352
93	20230712	171600	76509750	8880	8880	8880	8880	0
94	20230712	171500	76509750	8880	8880	8880	8880	0
95	20230712	171400	76509750	8880	8880	8880	8880	0
96	20230712	171300	76509750	8880	8880	8880	8880	0
97	20230712	171200	76509750	8880	8880	8880	8880	0
98	20230712	171100	76509750	8880	8880	8880	8880	0
99	20230712	171000	76509750	8880	8880	8880	8880	0
100	20230712	170900	76509750	8880	8880	8880	8880	0
101	20230712	170800	76509750	8880	8880	8880	8880	0
102	20230712	170700	76509750	8880	8880	8880	8880	0
103	20230712	170600	76509750	8880	8880	8880	8880	0
104	20230712	170500	76509750	8880	8880	8880	8880	0
105	20230712	170400	76509750	8880	8880	8880	8880	0
106	20230712	170300	76509750	8880	8880	8880	8880	0
107	20230712	170200	76509750	8880	8880	8880	8880	0
108	20230712	170100	76509750	8880	8880	8880	8880	0
109	20230712	170000	76509750	8880	8880	8880	8880	0
110	20230712	165900	76509750	8880	8880	8880	8880	0
111	20230712	165800	76509750	8880	8880	8880	8880	0
112	20230712	165700	76509750	8880	8880	8880	8880	0
113	20230712	165600	76509750	8880	8880	8880	8880	0
114	20230712	165500	76509750	8880	8880	8880	8880	0
115	20230712	165400	76509750	8880	8880	8880	8880	0
116	20230712	165300	76509750	8880	8880	8880	8880	0
117	20230712	165200	76509750	8880	8880	8880	8880	0
118	20230712	165100	76509750	8880	8880	8880	8880	0
119	20230712	165000	76509750	8880	8880	8880	8880	0
120	20230712	164900	76509750	8880	8880	8880	8880	0
121	20230712	164800	76509750	8880	8880	8880	8880	0
122	20230712	164700	76509750	8880	8880	8880	8880	352
123	20230712	164600	76509750	8880	8880	8880	8880	0
124	20230712	164500	76509750	8880	8880	8880	8880	0
125	20230712	164400	76509750	8880	8880	8880	8880	0
126	20230712	164300	76509750	8880	8880	8880	8880	0
127	20230712	164200	76509750	8880	8880	8880	8880	0
128	20230712	164100	76509750	8880	8880	8880	8880	0
129	20230712	164000	76509750	8880	8880	8880	8880	0
130	20230712	163900	76509750	8880	8880	8880	8880	0
131	20230712	163800	76509750	8880	8880	8880	8880	0
132	20230712	163700	76509750	8880	8880	8880	8880	0
133	20230712	163600	76509750	8880	8880	8880	8880	0
134	20230712	163500	76509750	8880	8880	8880	8880	0
135	20230712	163400	76509750	8880	8880	8880	8880	0
136	20230712	163300	76509750	8880	8880	8880	8880	0
137	20230712	163200	76509750	8880	8880	8880	8880	0
138	20230712	163100	76509750	8880	8880	8880	8880	0
139	20230712	163000	76509750	8880	8880	8880	8880	0
140	20230712	162900	76509750	8880	8880	8880	8880	0
141	20230712	162800	76509750	8880	8880	8880	8880	0
142	20230712	162700	76509750	8880	8880	8880	8880	0
143	20230712	162600	76509750	8880	8880	8880	8880	0
144	20230712	162500	76509750	8880	8880	8880	8880	0
145	20230712	162400	76509750	8880	8880	8880	8880	0
146	20230712	162300	76509750	8880	8880	8880	8880	0
147	20230712	162200	76509750	8880	8880	8880	8880	0
148	20230712	162100	76509750	8880	8880	8880	8880	0
149	20230712	162000	76509750	8880	8880	8880	8880	0
150	20230712	161900	76509750	8880	8880	8880	8880	0
151	20230712	161800	76509750	8880	8880	8880	8880	0
152	20230712	161700	76509750	8880	8880	8880	8880	352
153	20230712	161600	76509750	8880	8880	8880	8880	0
154	20230712	161500	76509750	8880	8880	8880	8880	0
155	20230712	161400	76509750	8880	8880	8880	8880	0
156	20230712	161300	76509750	8880	8880	8880	8880	0
157	20230712	161200	76509750	8880	8880	8880	8880	0
158	20230712	161100	76509750	8880	8880	8880	8880	0
159	20230712	161000	76509750	8880	8880	8880	8880	0
160	20230712	160900	76509750	8880	8880	8880	8880	0
161	20230712	160800	76509750	8880	8880	8880	8880	0
162	20230712	160700	76509750	8880	8880	8880	8880	0
163	20230712	160600	76509750	8880	8880	8880	8880	0
164	20230712	160500	76509750	8880	8880	8880	8880	0
165	20230712	160400	76509750	8880	8880	8880	8880	0
166	20230712	160300	76509750	8880	8880	8880	8880	0
167	20230712	160200	76509750	8880	8880	8880	8880	0
168	20230712	160100	76509750	8880	8880	8880	8880	0
169	20230712	160000	76509750	8880	8880	8880	8880	0
170	20230712	155900	76509750	8880	8880	8880	8880	0
171	20230712	155800	76509750	8880	8880	8880	8880	0
172	20230712	155700	76509750	8880	8880	8880	8880	0
173	20230712	155600	76509750	8880	8880	8880	8880	0
174	20230712	155500	76509750	8880	8880	8880	8880	0
175	20230712	155400	76509750	8880	8880	8880	8880	0
176	20230712	155300	76509750	8880	8880	8880	8880	0
177	20230712	155200	76509750	8880	8880	8880	8880	0
178	20230712	155100	76509750	8880	8880	8880	8880	0
179	20230712	155000	76509750	8880	8880	8880	8880	0
180	20230712	154900	76509750	8880	8880	8880	8880	0
181	20230712	154800	76509750	8880	8880	8880	8880	0
182	20230712	154700	76509750	8880	8880	8880	8880	352
183	20230712	154600	76509750	8880	8880	8880	8880	0
184	20230712	154500	76509750	8880	8880	8880	8880	0
185	20230712	154400	76509750	8880	8880	8880	8880	0
186	20230712	154300	76509750	8880	8880	8880	8880	0
187	20230712	154200	76509750	8880	8880	8880	8880	0
188	20230712	154100	76509750	8880	8880	8880	8880	0
189	20230712	154000	76509750	8880	8880	8880	8880	0
190	20230712	153900	76509750	8880	8880	8880	8880	0
191	20230712	153800	76509750	8880	8880	8880	8880	0
192	20230712	153700	76509750	8880	8880	8880	8880	0
193	20230712	153600	76509750	8880	8880	8880	8880	0
194	20230712	153500	76509750	8880	8880	8880	8880	0
195	20230712	153400	76509750	8880	8880	8880	8880	0
196	20230712	153300	76509750	8880	8880	8880	8880	0
197	20230712	153200	76509750	8880	8880	8880	8880	0
198	20230712	153100	76509750	8880	8880	8880	8880	0
199	20230712	153000	76509750	8880	8880	8880	8880	352
200	20230712	152900	73383990	8900	8900	8900	8900	0
201	20230712	152800	73383990	8900	8900	8900	8900	0
202	20230712	152700	73383990	8900	8900	8900	8900	0
203	20230712	152600	73383990	8900	8900	8900	8900	0
204	20230712	152500	73383990	8900	8900	8900	8900	0
205	20230712	152400	73383990	8900	8900	8900	8900	0
206	20230712	152300	73383990	8900	8900	8900	8900	0
207	20230712	152200	73383990	8900	8900	8900	8900	0
208	20230712	152100	73383990	8900	8900	8900	8900	0
209	20230712	152000	73383990	8900	8900	8900	8900	0
210	20230712	151900	73383990	8900	8900	8900	8900	109
211	20230712	151800	72413890	8900	8900	8900	8900	11
212	20230712	151700	72315990	8890	8900	8900	8890	5
213	20230712	151600	72271510	8890	8900	8900	8890	8
214	20230712	151500	72200320	8880	8890	8900	8880	92
215	20230712	151400	71382820	8890	8900	8900	8890	12
216	20230712	151300	71276070	8900	8900	8900	8900	0
217	20230712	151200	71276070	8900	8900	8900	8890	18
218	20230712	151100	71115880	8900	8900	8900	8900	7
219	20230712	151000	71053580	8900	8900	8900	8900	10
220	20230712	150900	70964580	8900	8900	8900	8900	10
221	20230712	150800	70875580	8900	8900	8900	8900	7
222	20230712	150700	70813280	8900	8900	8900	8900	0
223	20230712	150600	70813280	8900	8900	8900	8900	17
224	20230712	150500	70661980	8900	8900	8900	8900	4
225	20230712	150400	70626380	8900	8900	8900	8900	0
226	20230712	150300	70626380	8900	8900	8900	8900	7
227	20230712	150200	70564080	8900	8900	8900	8900	0
228	20230712	150100	70564080	8900	8900	8900	8900	124
229	20230712	150000	69460480	8900	8900	8900	8900	7
230	20230712	145900	69398180	8900	8900	8900	8900	0
231	20230712	145800	69398180	8900	8900	8900	8900	7
232	20230712	145700	69335880	8900	8900	8900	8900	7
233	20230712	145600	69273580	8900	8900	8900	8900	0
234	20230712	145500	69273580	8900	8900	8900	8900	7
235	20230712	145400	69211280	8900	8900	8900	8900	0
236	20230712	145300	69211280	8900	8900	8900	8900	10
237	20230712	145200	69122280	8900	8900	8900	8900	14
238	20230712	145100	68997680	8900	8900	8900	8900	0
239	20230712	145000	68997680	8900	8890	8900	8890	8
240	20230712	144900	68926490	8900	8900	8900	8900	7
241	20230712	144800	68864190	8900	8900	8900	8900	1
242	20230712	144700	68855290	8900	8900	8900	8900	0
243	20230712	144600	68855290	8900	8900	8900	8900	3
244	20230712	144500	68828590	8900	8900	8900	8900	0
245	20230712	144400	68828590	8900	8900	8900	8900	79
246	20230712	144300	68125490	8890	8900	8900	8890	5
247	20230712	144200	68081010	8900	8890	8900	8890	134
248	20230712	144100	66889560	8900	8900	8900	8900	4
249	20230712	144000	66853960	8900	8890	8900	8890	36
250	20230712	143900	66533840	8890	8890	8890	8890	0
251	20230712	143800	66533840	8890	8890	8890	8890	7
252	20230712	143700	66471610	8890	8890	8890	8890	0
253	20230712	143600	66471610	8890	8890	8890	8890	7
254	20230712	143500	66409380	8890	8890	8890	8890	14
255	20230712	143400	66284920	8890	8890	8890	8890	3
256	20230712	143300	66258250	8890	8890	8890	8890	12
257	20230712	143200	66151570	8870	8870	8870	8870	0
258	20230712	143100	66151570	8870	8870	8870	8870	1
259	20230712	143000	66142700	8860	8860	8860	8860	1
260	20230712	142900	66133840	8860	8880	8880	8860	120
261	20230712	142800	65070360	8880	8880	8880	8880	5
262	20230712	142700	65025960	8880	8880	8880	8880	3
263	20230712	142600	64999320	8850	8850	8850	8850	0
264	20230712	142500	64999320	8850	8850	8850	8850	0
265	20230712	142400	64999320	8850	8850	8850	8850	0
266	20230712	142300	64999320	8850	8850	8850	8850	0
267	20230712	142200	64999320	8850	8850	8850	8850	0
268	20230712	142100	64999320	8850	8850	8850	8850	15
269	20230712	142000	64866570	8880	8880	8880	8880	2
270	20230712	141900	64848810	8880	8880	8880	8880	0
271	20230712	141800	64848810	8880	8880	8880	8880	10
272	20230712	141700	64760010	8880	8880	8880	8880	0
273	20230712	141600	64760010	8880	8880	8880	8880	0
274	20230712	141500	64760010	8880	8880	8880	8880	0
275	20230712	141400	64760010	8880	8880	8880	8880	0
276	20230712	141300	64760010	8880	8860	8880	8860	14
277	20230712	141200	64635770	8850	8850	8850	8850	0
278	20230712	141100	64635770	8850	8850	8850	8850	0
279	20230712	141000	64635770	8850	8850	8850	8850	14
280	20230712	140900	64511870	8840	8840	8840	8840	0
281	20230712	140800	64511870	8840	8840	8840	8840	17
282	20230712	140700	64361590	8850	8850	8850	8850	1
283	20230712	140600	64352740	8840	8840	8840	8840	5
284	20230712	140500	64308540	8840	8860	8860	8840	10
285	20230712	140400	64220100	8840	8840	8840	8840	12
286	20230712	140300	64114020	8830	8830	8830	8830	0
287	20230712	140200	64114020	8830	8830	8830	8830	0
288	20230712	140100	64114020	8830	8830	8830	8830	7
289	20230712	140000	64052210	8830	8830	8830	8830	0
290	20230712	135900	64052210	8830	8830	8830	8830	0
291	20230712	135800	64052210	8830	8830	8830	8830	0
292	20230712	135700	64052210	8830	8830	8830	8830	5
293	20230712	135600	64008060	8830	8830	8830	8830	30
294	20230712	135500	63743160	8830	8830	8830	8830	162
295	20230712	135400	62312700	8830	8830	8830	8830	0
296	20230712	135300	62312700	8830	8830	8830	8830	0
297	20230712	135200	62312700	8830	8830	8830	8830	0
298	20230712	135100	62312700	8830	8830	8830	8830	4
299	20230712	135000	62277380	8830	8830	8830	8830	8
300	20230712	134900	62206740	8830	8830	8830	8830	14
301	20230712	134800	62083120	8830	8830	8830	8830	4
302	20230712	134700	62047800	8830	8830	8830	8830	0
303	20230712	134600	62047800	8830	8830	8830	8830	0
304	20230712	134500	62047800	8830	8830	8830	8830	0
305	20230712	134400	62047800	8830	8830	8830	8830	0
306	20230712	134300	62047800	8830	8830	8830	8830	9
307	20230712	134200	61968330	8840	8840	8840	8840	1
308	20230712	134100	61959490	8840	8840	8840	8840	1
309	20230712	134000	61950650	8890	8890	8890	8890	4
310	20230712	133900	61915090	8820	8820	8820	8820	0
311	20230712	133800	61915090	8820	8820	8820	8820	0
312	20230712	133700	61915090	8820	8830	8830	8820	42
313	20230712	133600	61544240	8830	8830	8830	8830	12
314	20230712	133500	61438280	8850	8850	8850	8850	0
315	20230712	133400	61438280	8850	8850	8850	8850	0
316	20230712	133300	61438280	8850	8850	8850	8850	3
317	20230712	133200	61411730	8890	8890	8890	8890	4
318	20230712	133100	61376170	8890	8890	8890	8890	0
319	20230712	133000	61376170	8890	8890	8890	8890	0
320	20230712	132900	61376170	8890	8890	8890	8890	0
321	20230712	132800	61376170	8890	8890	8890	8890	0
322	20230712	132700	61376170	8890	8890	8890	8890	0
323	20230712	132600	61376170	8890	8890	8890	8890	0
324	20230712	132500	61376170	8890	8890	8890	8890	0
325	20230712	132400	61376170	8890	8890	8890	8890	0
326	20230712	132300	61376170	8890	8890	8890	8890	0
327	20230712	132200	61376170	8890	8890	8890	8890	0
328	20230712	132100	61376170	8890	8890	8890	8890	11
329	20230712	132000	61278380	8840	8840	8840	8840	0
330	20230712	131900	61278380	8840	8840	8840	8840	0
331	20230712	131800	61278380	8840	8840	8840	8840	0
332	20230712	131700	61278380	8840	8840	8840	8840	0
333	20230712	131600	61278380	8840	8820	8840	8820	149
334	20230712	131500	59963580	8830	8830	8830	8830	18
335	20230712	131400	59804640	8820	8830	8830	8820	22
336	20230712	131300	59610580	8830	8830	8830	8830	53
337	20230712	131200	59142590	8830	8830	8830	8830	0
338	20230712	131100	59142590	8830	8880	8880	8830	1443
339	20230712	131000	46367800	8880	8880	8880	8880	0
340	20230712	130900	46367800	8880	8880	8880	8880	0
341	20230712	130800	46367800	8880	8880	8880	8880	0
342	20230712	130700	46367800	8880	8880	8880	8880	10
343	20230712	130600	46279000	8880	8880	8880	8880	0
344	20230712	130500	46279000	8880	8880	8880	8880	20
345	20230712	130400	46101400	8860	8870	8870	8860	264
346	20230712	130300	43761760	8870	8870	8870	8870	0
347	20230712	130200	43761760	8870	8870	8870	8870	0
348	20230712	130100	43761760	8870	8870	8870	8870	0
349	20230712	130000	43761760	8870	8870	8870	8870	0
350	20230712	125900	43761760	8870	8870	8870	8870	0
351	20230712	125800	43761760	8870	8870	8870	8870	0
352	20230712	125700	43761760	8870	8870	8870	8870	0
353	20230712	125600	43761760	8870	8870	8870	8870	0
354	20230712	125500	43761760	8870	8870	8870	8870	12
355	20230712	125400	43655320	8870	8870	8870	8870	0
356	20230712	125300	43655320	8870	8870	8870	8870	0
357	20230712	125200	43655320	8870	8890	8890	8870	12
358	20230712	125100	43548810	8900	8900	8900	8900	0
359	20230712	125000	43548810	8900	8900	8900	8900	0
360	20230712	124900	43548810	8900	8900	8900	8900	0
361	20230712	124800	43548810	8900	8900	8900	8900	0
362	20230712	124700	43548810	8900	8900	8900	8900	0
363	20230712	124600	43548810	8900	8900	8900	8900	0
364	20230712	124500	43548810	8900	8900	8900	8900	11
365	20230712	124400	43450910	8900	8900	8900	8900	1
366	20230712	124300	43442010	8890	8890	8890	8890	0
367	20230712	124200	43442010	8890	8890	8890	8890	0
368	20230712	124100	43442010	8890	8890	8890	8890	5
369	20230712	124000	43397560	8890	8890	8890	8890	2
370	20230712	123900	43379780	8880	8880	8880	8880	0
371	20230712	123800	43379780	8880	8880	8880	8880	0
372	20230712	123700	43379780	8880	8880	8880	8880	0
373	20230712	123600	43379780	8880	8880	8880	8880	7
374	20230712	123500	43317620	8890	8890	8890	8890	44
375	20230712	123400	42926460	8900	8900	8900	8900	0
376	20230712	123300	42926460	8900	8900	8900	8900	0
377	20230712	123200	42926460	8900	8900	8900	8900	5
378	20230712	123100	42881960	8930	8930	8930	8930	0
379	20230712	123000	42881960	8930	8930	8930	8930	0
380	20230712	122900	42881960	8930	8930	8930	8930	1
381	20230712	122800	42873030	8900	8900	8900	8900	102
382	20230712	122700	41965230	8900	8900	8900	8900	2
383	20230712	122600	41947430	8900	8900	8900	8900	0
384	20230712	122500	41947430	8900	8900	8900	8900	0
385	20230712	122400	41947430	8900	8920	8920	8900	83
386	20230712	122300	41208600	8920	8920	8920	8920	0
387	20230712	122200	41208600	8920	8920	8920	8920	0
388	20230712	122100	41208600	8920	8920	8920	8920	0
389	20230712	122000	41208600	8920	8920	8920	8920	0
390	20230712	121900	41208600	8920	8920	8930	8920	17
391	20230712	121800	41056950	8920	8920	8920	8920	1
392	20230712	121700	41048030	8910	8910	8910	8910	0
393	20230712	121600	41048030	8910	8910	8910	8910	0
394	20230712	121500	41048030	8910	8910	8910	8910	5
395	20230712	121400	41003480	8910	8910	8910	8910	1
396	20230712	121300	40994570	8900	8900	8900	8900	0
397	20230712	121200	40994570	8900	8900	8900	8900	12
398	20230712	121100	40887770	8900	8900	8900	8900	0
399	20230712	121000	40887770	8900	8900	8900	8900	10
400	20230712	120900	40798770	8900	8900	8900	8900	0
401	20230712	120800	40798770	8900	8900	8900	8900	0
402	20230712	120700	40798770	8900	8900	8900	8900	0
403	20230712	120600	40798770	8900	8900	8900	8900	7
404	20230712	120500	40736470	8900	8900	8900	8900	0
405	20230712	120400	40736470	8900	8900	8900	8900	64
406	20230712	120300	40166870	8900	8900	8900	8900	0
407	20230712	120200	40166870	8900	8900	8900	8900	0
408	20230712	120100	40166870	8900	8900	8900	8900	0
409	20230712	120000	40166870	8900	8900	8900	8900	30
410	20230712	115900	39899870	8910	8910	8910	8910	0
411	20230712	115800	39899870	8910	8910	8910	8910	10
412	20230712	115700	39810770	8910	8910	8910	8910	7
413	20230712	115600	39748400	8920	8920	8920	8920	0
414	20230712	115500	39748400	8920	8920	8920	8920	1
415	20230712	115400	39739480	8910	8910	8910	8910	0
416	20230712	115300	39739480	8910	8910	8910	8910	0
417	20230712	115200	39739480	8910	8910	8910	8910	0
418	20230712	115100	39739480	8910	8910	8910	8910	7
419	20230712	115000	39677110	8920	8920	8920	8920	1
420	20230712	114900	39668190	8910	8910	8910	8910	12
421	20230712	114800	39561270	8910	8910	8910	8910	63
422	20230712	114700	38999940	8910	8910	8910	8910	7
423	20230712	114600	38937570	8910	8910	8910	8910	0
424	20230712	114500	38937570	8910	8910	8910	8910	0
425	20230712	114400	38937570	8910	8910	8910	8910	0
426	20230712	114300	38937570	8910	8910	8910	8910	0
427	20230712	114200	38937570	8910	8910	8910	8910	0
428	20230712	114100	38937570	8910	8910	8910	8910	0
429	20230712	114000	38937570	8910	8910	8910	8910	0
430	20230712	113900	38937570	8910	8910	8910	8910	0
431	20230712	113800	38937570	8910	8910	8910	8910	57
432	20230712	113700	38429700	8910	8910	8910	8910	15
433	20230712	113600	38296050	8910	8910	8910	8910	0
434	20230712	113500	38296050	8910	8910	8910	8910	0
435	20230712	113400	38296050	8910	8910	8910	8910	7
436	20230712	113300	38233680	8910	8910	8910	8910	0
437	20230712	113200	38233680	8910	8910	8910	8910	0
438	20230712	113100	38233680	8910	8910	8910	8910	0
439	20230712	113000	38233680	8910	8910	8910	8910	0
440	20230712	112900	38233680	8910	8920	8920	8910	8
441	20230712	112800	38162390	8920	8920	8920	8920	1
442	20230712	112700	38153470	8920	8920	8920	8920	1
443	20230712	112600	38144550	8920	8920	8920	8920	0
444	20230712	112500	38144550	8920	8920	8920	8920	30
445	20230712	112400	37876950	8910	8910	8910	8910	7
446	20230712	112300	37814580	8910	8910	8910	8910	0
447	20230712	112200	37814580	8910	8910	8910	8910	0
448	20230712	112100	37814580	8910	8910	8910	8910	0
449	20230712	112000	37814580	8910	8910	8910	8910	6
450	20230712	111900	37761120	8910	8910	8910	8910	7
451	20230712	111800	37698750	8920	8920	8920	8920	1
452	20230712	111700	37689830	8910	8910	8910	8910	7
453	20230712	111600	37627460	8910	8910	8910	8910	12
454	20230712	111500	37520540	8910	8910	8910	8910	110
455	20230712	111400	36540440	8900	8900	8900	8900	0
456	20230712	111300	36540440	8900	8900	8900	8900	0
457	20230712	111200	36540440	8900	8900	8900	8900	0
458	20230712	111100	36540440	8900	8900	8900	8900	226
459	20230712	111000	34529040	8890	8890	8890	8890	0
460	20230712	110900	34529040	8890	8890	8890	8890	0
461	20230712	110800	34529040	8890	8880	8890	8880	146
462	20230712	110700	33232370	8880	8880	8880	8880	12
463	20230712	110600	33125810	8890	8890	8890	8890	6
464	20230712	110500	33072470	8900	8900	8900	8900	0
465	20230712	110400	33072470	8900	8900	8900	8900	118
466	20230712	110300	32022270	8900	8900	8900	8900	0
467	20230712	110200	32022270	8900	8910	8910	8900	207
468	20230712	110100	30178190	8920	8920	8920	8920	0
469	20230712	110000	30178190	8920	8920	8920	8920	0
470	20230712	105900	30178190	8920	8920	8920	8920	0
471	20230712	105800	30178190	8920	8920	8920	8920	0
472	20230712	105700	30178190	8920	8920	8920	8920	10
473	20230712	105600	30088990	8920	8920	8920	8920	0
474	20230712	105500	30088990	8920	8920	8920	8920	0
475	20230712	105400	30088990	8920	8920	8920	8920	0
476	20230712	105300	30088990	8920	8920	8920	8920	35
477	20230712	105200	29776790	8930	8930	8930	8930	124
478	20230712	105100	28669470	8940	8940	8940	8940	1
479	20230712	105000	28660530	8930	8930	8930	8930	0
480	20230712	104900	28660530	8930	8930	8930	8930	5
481	20230712	104800	28615880	8930	8930	8930	8930	1
482	20230712	104700	28606950	8930	8930	8930	8930	0
483	20230712	104600	28606950	8930	8930	8930	8930	0
484	20230712	104500	28606950	8930	8930	8930	8930	12
485	20230712	104400	28499790	8950	8950	8950	8950	0
486	20230712	104300	28499790	8950	8950	8950	8950	2
487	20230712	104200	28481890	8930	8930	8930	8930	0
488	20230712	104100	28481890	8930	8930	8930	8930	0
489	20230712	104000	28481890	8930	8940	8940	8930	28
490	20230712	103900	28231830	8940	8940	8940	8940	467
491	20230712	103800	24056850	8940	8940	8940	8940	875
492	20230712	103700	16234350	8940	8940	8940	8940	0
493	20230712	103600	16234350	8940	8960	8960	8940	259
494	20230712	103500	13918860	8960	8960	8960	8960	1
495	20230712	103400	13909900	8960	8960	8960	8960	0
496	20230712	103300	13909900	8960	8960	8960	8960	1
497	20230712	103200	13900940	8950	8950	8950	8950	0
498	20230712	103100	13900940	8950	8950	8950	8950	3
499	20230712	103000	13874090	8950	8950	8950	8950	51
500	20230712	102900	13417640	8950	8950	8950	8950	50
501	20230712	102800	12970140	8960	8960	8960	8960	2
502	20230712	102700	12952220	8950	8950	8950	8950	19
503	20230712	102600	12782170	8950	8950	8950	8950	83
504	20230712	102500	12039320	8950	8950	8950	8950	0
505	20230712	102400	12039320	8950	8950	8950	8950	0
506	20230712	102300	12039320	8950	8950	8950	8950	0
507	20230712	102200	12039320	8950	8950	8950	8950	0
508	20230712	102100	12039320	8950	8950	8950	8950	0
509	20230712	102000	12039320	8950	8950	8950	8950	0
510	20230712	101900	12039320	8950	8950	8950	8950	0
511	20230712	101800	12039320	8950	8940	8950	8940	112
512	20230712	101700	11038020	8940	8940	8940	8940	8
513	20230712	101600	10966500	8940	8940	8940	8940	101
514	20230712	101500	10063560	8950	8950	8950	8950	2
515	20230712	101400	10045660	8940	8940	8940	8940	0
516	20230712	101300	10045660	8940	8950	8950	8940	15
517	20230712	101200	9911550	8950	8950	8950	8950	0
518	20230712	101100	9911550	8950	8950	8950	8950	86
519	20230712	101000	9141850	8950	8950	8950	8950	0
520	20230712	100900	9141850	8950	8950	8950	8950	5
521	20230712	100800	9097100	8950	8950	8950	8950	20
522	20230712	100700	8918100	8950	8950	8950	8950	3
523	20230712	100600	8891250	8970	8970	8970	8970	0
524	20230712	100500	8891250	8970	8970	8970	8970	0
525	20230712	100400	8891250	8970	8970	8970	8970	0
526	20230712	100300	8891250	8970	8970	8970	8970	4
527	20230712	100200	8855370	8950	8950	8950	8950	5
528	20230712	100100	8810620	8960	8960	8960	8960	0
529	20230712	100000	8810620	8960	8960	8960	8960	0
530	20230712	095900	8810620	8960	8960	8960	8960	0
531	20230712	095800	8810620	8960	8960	8960	8960	0
532	20230712	095700	8810620	8960	8960	8960	8960	0
533	20230712	095600	8810620	8960	8960	8960	8960	5
534	20230712	095500	8765820	8950	8950	8950	8950	0
535	20230712	095400	8765820	8950	8950	8950	8950	1
536	20230712	095300	8756870	8950	8950	8950	8950	0
537	20230712	095200	8756870	8950	8950	8950	8950	0
538	20230712	095100	8756870	8950	8950	8950	8950	0
539	20230712	095000	8756870	8950	8950	8950	8950	0
540	20230712	094900	8756870	8950	8950	8950	8950	52
541	20230712	094800	8291470	8950	8950	8950	8950	0
542	20230712	094700	8291470	8950	8950	8950	8950	0
543	20230712	094600	8291470	8950	8960	8960	8950	54
544	20230712	094500	7808080	9000	9000	9000	9000	0
545	20230712	094400	7808080	9000	9000	9000	9000	0
546	20230712	094300	7808080	9000	9000	9000	9000	0
547	20230712	094200	7808080	9000	9000	9000	9000	0
548	20230712	094100	7808080	9000	9000	9000	9000	0
549	20230712	094000	7808080	9000	9000	9000	9000	0
550	20230712	093900	7808080	9000	9000	9000	9000	0
551	20230712	093800	7808080	9000	8970	9000	8970	8
552	20230712	093700	7736290	9000	9000	9000	9000	1
553	20230712	093600	7727290	9010	9010	9010	9010	0
554	20230712	093500	7727290	9010	9010	9010	9010	3
555	20230712	093400	7700260	9010	9010	9010	9010	0
556	20230712	093300	7700260	9010	8950	9010	8950	8
557	20230712	093200	7628600	9010	9010	9010	9010	2
558	20230712	093100	7610580	9010	9010	9010	9010	1
559	20230712	093000	7601570	9010	9010	9010	9010	0
560	20230712	092900	7601570	9010	9010	9010	9010	0
561	20230712	092800	7601570	9010	9010	9010	9010	1
562	20230712	092700	7592560	8940	8940	8940	8940	0
563	20230712	092600	7592560	8940	8950	8950	8940	10
564	20230712	092500	7503140	9020	9020	9020	9020	0
565	20230712	092400	7503140	9020	9020	9020	9020	0
566	20230712	092300	7503140	9020	9020	9020	9020	0
567	20230712	092200	7503140	9020	9020	9020	9020	0
568	20230712	092100	7503140	9020	9020	9020	9020	5
569	20230712	092000	7458040	9020	9020	9020	9020	0
570	20230712	091900	7458040	9020	9020	9020	9020	0
571	20230712	091800	7458040	9020	9020	9020	9020	0
572	20230712	091700	7458040	9020	9020	9020	9020	0
573	20230712	091600	7458040	9020	9020	9020	9020	200
574	20230712	091500	5654040	9020	9020	9020	9020	0
575	20230712	091400	5654040	9020	9020	9020	9020	0
576	20230712	091300	5654040	9020	9020	9020	9020	0
577	20230712	091200	5654040	9020	9010	9020	9010	155
578	20230712	091100	4256370	9020	9020	9020	9020	48
579	20230712	091000	3823410	9030	9020	9030	9020	31
580	20230712	090900	3543780	9020	9030	9030	9020	83
581	20230712	090800	2794970	9020	9020	9020	9020	0
582	20230712	090700	2794970	9020	8920	9020	8910	61
583	20230712	090600	2246410	9000	9000	9000	9000	0
584	20230712	090500	2246410	9000	9000	9000	9000	1
585	20230712	090400	2237410	8910	8920	8920	8910	112
586	20230712	090300	1238490	8910	8910	8910	8910	0
587	20230712	090200	1238490	8910	8910	8910	8910	0
588	20230712	090100	1238490	8910	8910	8910	8910	0
589	20230712	090000	1238490	8910	8910	8910	8910	139