KissMeData/034810/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190900	253798050	8930	8930	8930	8930	1112
3	20230707	190800	253798050	8930	8930	8930	8930	0
4	20230707	190700	253798050	8930	8930	8930	8930	0
5	20230707	190600	253798050	8930	8930	8930	8930	0
6	20230707	190500	253798050	8930	8930	8930	8930	0
7	20230707	190400	253798050	8930	8930	8930	8930	0
8	20230707	190300	253798050	8930	8930	8930	8930	0
9	20230707	190200	253798050	8930	8930	8930	8930	0
10	20230707	190100	253798050	8930	8930	8930	8930	0
11	20230707	190000	253798050	8930	8930	8930	8930	0
12	20230707	185900	253798050	8930	8930	8930	8930	0
13	20230707	185800	253798050	8930	8930	8930	8930	0
14	20230707	185700	253798050	8930	8930	8930	8930	0
15	20230707	185600	253798050	8930	8930	8930	8930	0
16	20230707	185500	253798050	8930	8930	8930	8930	0
17	20230707	185400	253798050	8930	8930	8930	8930	0
18	20230707	185300	253798050	8930	8930	8930	8930	0
19	20230707	185200	253798050	8930	8930	8930	8930	0
20	20230707	185100	253798050	8930	8930	8930	8930	0
21	20230707	185000	253798050	8930	8930	8930	8930	0
22	20230707	184900	253798050	8930	8930	8930	8930	0
23	20230707	184800	253798050	8930	8930	8930	8930	0
24	20230707	184700	253798050	8930	8930	8930	8930	0
25	20230707	184600	253798050	8930	8930	8930	8930	0
26	20230707	184500	253798050	8930	8930	8930	8930	0
27	20230707	184400	253798050	8930	8930	8930	8930	0
28	20230707	184300	253798050	8930	8930	8930	8930	0
29	20230707	184200	253798050	8930	8930	8930	8930	0
30	20230707	184100	253798050	8930	8930	8930	8930	0
31	20230707	184000	253798050	8930	8930	8930	8930	0
32	20230707	183900	253798050	8930	8930	8930	8930	1112
33	20230707	183800	253798050	8930	8930	8930	8930	0
34	20230707	183700	253798050	8930	8930	8930	8930	0
35	20230707	183600	253798050	8930	8930	8930	8930	0
36	20230707	183500	253798050	8930	8930	8930	8930	0
37	20230707	183400	253798050	8930	8930	8930	8930	0
38	20230707	183300	253798050	8930	8930	8930	8930	0
39	20230707	183200	253798050	8930	8930	8930	8930	0
40	20230707	183100	253798050	8930	8930	8930	8930	0
41	20230707	183000	253798050	8930	8930	8930	8930	0
42	20230707	182900	253798050	8930	8930	8930	8930	0
43	20230707	182800	253798050	8930	8930	8930	8930	0
44	20230707	182700	253798050	8930	8930	8930	8930	0
45	20230707	182600	253798050	8930	8930	8930	8930	0
46	20230707	182500	253798050	8930	8930	8930	8930	0
47	20230707	182400	253798050	8930	8930	8930	8930	0
48	20230707	182300	253798050	8930	8930	8930	8930	0
49	20230707	182200	253798050	8930	8930	8930	8930	0
50	20230707	182100	253798050	8930	8930	8930	8930	0
51	20230707	182000	253798050	8930	8930	8930	8930	0
52	20230707	181900	253798050	8930	8930	8930	8930	0
53	20230707	181800	253798050	8930	8930	8930	8930	0
54	20230707	181700	253798050	8930	8930	8930	8930	0
55	20230707	181600	253798050	8930	8930	8930	8930	0
56	20230707	181500	253798050	8930	8930	8930	8930	0
57	20230707	181400	253798050	8930	8930	8930	8930	0
58	20230707	181300	253798050	8930	8930	8930	8930	0
59	20230707	181200	253798050	8930	8930	8930	8930	0
60	20230707	181100	253798050	8930	8930	8930	8930	0
61	20230707	181000	253798050	8930	8930	8930	8930	0
62	20230707	180900	253798050	8930	8930	8930	8930	1112
63	20230707	180800	253798050	8930	8930	8930	8930	0
64	20230707	180700	253798050	8930	8930	8930	8930	0
65	20230707	180600	253798050	8930	8930	8930	8930	0
66	20230707	180500	253798050	8930	8930	8930	8930	0
67	20230707	180400	253798050	8930	8930	8930	8930	0
68	20230707	180300	253798050	8930	8930	8930	8930	0
69	20230707	180200	253798050	8930	8930	8930	8930	0
70	20230707	180100	253798050	8930	8930	8930	8930	0
71	20230707	180000	253798050	8930	8930	8930	8930	0
72	20230707	175900	253798050	8930	8930	8930	8930	0
73	20230707	175800	253798050	8930	8930	8930	8930	0
74	20230707	175700	253798050	8930	8930	8930	8930	0
75	20230707	175600	253798050	8930	8930	8930	8930	0
76	20230707	175500	253798050	8930	8930	8930	8930	0
77	20230707	175400	253798050	8930	8930	8930	8930	0
78	20230707	175300	253798050	8930	8930	8930	8930	0
79	20230707	175200	253798050	8930	8930	8930	8930	0
80	20230707	175100	253798050	8930	8930	8930	8930	0
81	20230707	175000	253798050	8930	8930	8930	8930	0
82	20230707	174900	253798050	8930	8930	8930	8930	0
83	20230707	174800	253798050	8930	8930	8930	8930	0
84	20230707	174700	253798050	8930	8930	8930	8930	0
85	20230707	174600	253798050	8930	8930	8930	8930	0
86	20230707	174500	253798050	8930	8930	8930	8930	0
87	20230707	174400	253798050	8930	8930	8930	8930	0
88	20230707	174300	253798050	8930	8930	8930	8930	0
89	20230707	174200	253798050	8930	8930	8930	8930	0
90	20230707	174100	253798050	8930	8930	8930	8930	0
91	20230707	174000	253798050	8930	8930	8930	8930	0
92	20230707	173900	253798050	8930	8930	8930	8930	1112
93	20230707	173800	253798050	8930	8930	8930	8930	0
94	20230707	173700	253798050	8930	8930	8930	8930	0
95	20230707	173600	253798050	8930	8930	8930	8930	0
96	20230707	173500	253798050	8930	8930	8930	8930	0
97	20230707	173400	253798050	8930	8930	8930	8930	0
98	20230707	173300	253798050	8930	8930	8930	8930	0
99	20230707	173200	253798050	8930	8930	8930	8930	0
100	20230707	173100	253798050	8930	8930	8930	8930	0
101	20230707	173000	253798050	8930	8930	8930	8930	0
102	20230707	172900	253798050	8930	8930	8930	8930	0
103	20230707	172800	253798050	8930	8930	8930	8930	0
104	20230707	172700	253798050	8930	8930	8930	8930	0
105	20230707	172600	253798050	8930	8930	8930	8930	0
106	20230707	172500	253798050	8930	8930	8930	8930	0
107	20230707	172400	253798050	8930	8930	8930	8930	0
108	20230707	172300	253798050	8930	8930	8930	8930	0
109	20230707	172200	253798050	8930	8930	8930	8930	0
110	20230707	172100	253798050	8930	8930	8930	8930	0
111	20230707	172000	253798050	8930	8930	8930	8930	0
112	20230707	171900	253798050	8930	8930	8930	8930	0
113	20230707	171800	253798050	8930	8930	8930	8930	0
114	20230707	171700	253798050	8930	8930	8930	8930	0
115	20230707	171600	253798050	8930	8930	8930	8930	0
116	20230707	171500	253798050	8930	8930	8930	8930	0
117	20230707	171400	253798050	8930	8930	8930	8930	0
118	20230707	171300	253798050	8930	8930	8930	8930	0
119	20230707	171200	253798050	8930	8930	8930	8930	0
120	20230707	171100	253798050	8930	8930	8930	8930	0
121	20230707	171000	253798050	8930	8930	8930	8930	0
122	20230707	170900	253798050	8930	8930	8930	8930	1112
123	20230707	170800	253798050	8930	8930	8930	8930	0
124	20230707	170700	253798050	8930	8930	8930	8930	0
125	20230707	170600	253798050	8930	8930	8930	8930	0
126	20230707	170500	253798050	8930	8930	8930	8930	0
127	20230707	170400	253798050	8930	8930	8930	8930	0
128	20230707	170300	253798050	8930	8930	8930	8930	0
129	20230707	170200	253798050	8930	8930	8930	8930	0
130	20230707	170100	253798050	8930	8930	8930	8930	0
131	20230707	170000	253798050	8930	8930	8930	8930	0
132	20230707	165900	253798050	8930	8930	8930	8930	0
133	20230707	165800	253798050	8930	8930	8930	8930	0
134	20230707	165700	253798050	8930	8930	8930	8930	0
135	20230707	165600	253798050	8930	8930	8930	8930	0
136	20230707	165500	253798050	8930	8930	8930	8930	0
137	20230707	165400	253798050	8930	8930	8930	8930	0
138	20230707	165300	253798050	8930	8930	8930	8930	0
139	20230707	165200	253798050	8930	8930	8930	8930	0
140	20230707	165100	253798050	8930	8930	8930	8930	0
141	20230707	165000	253798050	8930	8930	8930	8930	0
142	20230707	164900	253798050	8930	8930	8930	8930	0
143	20230707	164800	253798050	8930	8930	8930	8930	0
144	20230707	164700	253798050	8930	8930	8930	8930	0
145	20230707	164600	253798050	8930	8930	8930	8930	0
146	20230707	164500	253798050	8930	8930	8930	8930	0
147	20230707	164400	253798050	8930	8930	8930	8930	0
148	20230707	164300	253798050	8930	8930	8930	8930	0
149	20230707	164200	253798050	8930	8930	8930	8930	0
150	20230707	164100	253798050	8930	8930	8930	8930	0
151	20230707	164000	253798050	8930	8930	8930	8930	0
152	20230707	163900	253798050	8930	8930	8930	8930	1112
153	20230707	163800	253798050	8930	8930	8930	8930	0
154	20230707	163700	253798050	8930	8930	8930	8930	0
155	20230707	163600	253798050	8930	8930	8930	8930	0
156	20230707	163500	253798050	8930	8930	8930	8930	0
157	20230707	163400	253798050	8930	8930	8930	8930	0
158	20230707	163300	253798050	8930	8930	8930	8930	0
159	20230707	163200	253798050	8930	8930	8930	8930	0
160	20230707	163100	253798050	8930	8930	8930	8930	0
161	20230707	163000	253798050	8930	8930	8930	8930	0
162	20230707	162900	253798050	8930	8930	8930	8930	0
163	20230707	162800	253798050	8930	8930	8930	8930	0
164	20230707	162700	253798050	8930	8930	8930	8930	0
165	20230707	162600	253798050	8930	8930	8930	8930	0
166	20230707	162500	253798050	8930	8930	8930	8930	0
167	20230707	162400	253798050	8930	8930	8930	8930	0
168	20230707	162300	253798050	8930	8930	8930	8930	0
169	20230707	162200	253798050	8930	8930	8930	8930	0
170	20230707	162100	253798050	8930	8930	8930	8930	0
171	20230707	162000	253798050	8930	8930	8930	8930	0
172	20230707	161900	253798050	8930	8930	8930	8930	0
173	20230707	161800	253798050	8930	8930	8930	8930	0
174	20230707	161700	253798050	8930	8930	8930	8930	0
175	20230707	161600	253798050	8930	8930	8930	8930	0
176	20230707	161500	253798050	8930	8930	8930	8930	0
177	20230707	161400	253798050	8930	8930	8930	8930	0
178	20230707	161300	253798050	8930	8930	8930	8930	0
179	20230707	161200	253798050	8930	8930	8930	8930	0
180	20230707	161100	253798050	8930	8930	8930	8930	0
181	20230707	161000	253798050	8930	8930	8930	8930	0
182	20230707	160900	253798050	8930	8930	8930	8930	1112
183	20230707	160800	253798050	8930	8930	8930	8930	0
184	20230707	160700	253798050	8930	8930	8930	8930	0
185	20230707	160600	253798050	8930	8930	8930	8930	0
186	20230707	160500	253798050	8930	8930	8930	8930	0
187	20230707	160400	253798050	8930	8930	8930	8930	0
188	20230707	160300	253798050	8930	8930	8930	8930	0
189	20230707	160200	253798050	8930	8930	8930	8930	0
190	20230707	160100	253798050	8930	8930	8930	8930	0
191	20230707	160000	253798050	8930	8930	8930	8930	0
192	20230707	155900	253798050	8930	8930	8930	8930	0
193	20230707	155800	253798050	8930	8930	8930	8930	0
194	20230707	155700	253798050	8930	8930	8930	8930	0
195	20230707	155600	253798050	8930	8930	8930	8930	0
196	20230707	155500	253798050	8930	8930	8930	8930	0
197	20230707	155400	253798050	8930	8930	8930	8930	0
198	20230707	155300	253798050	8930	8930	8930	8930	0
199	20230707	155200	253798050	8930	8930	8930	8930	0
200	20230707	155100	253798050	8930	8930	8930	8930	0
201	20230707	155000	253798050	8930	8930	8930	8930	0
202	20230707	154900	253798050	8930	8930	8930	8930	0
203	20230707	154800	253798050	8930	8930	8930	8930	0
204	20230707	154700	253798050	8930	8930	8930	8930	0
205	20230707	154600	253798050	8930	8930	8930	8930	0
206	20230707	154500	253798050	8930	8930	8930	8930	0
207	20230707	154400	253798050	8930	8930	8930	8930	0
208	20230707	154300	253798050	8930	8930	8930	8930	0
209	20230707	154200	253798050	8930	8930	8930	8930	0
210	20230707	154100	253798050	8930	8930	8930	8930	0
211	20230707	154000	253798050	8930	8930	8930	8930	0
212	20230707	153900	253798050	8930	8930	8930	8930	1112
213	20230707	153800	253798050	8930	8930	8930	8930	0
214	20230707	153700	253798050	8930	8930	8930	8930	0
215	20230707	153600	253798050	8930	8930	8930	8930	0
216	20230707	153500	253798050	8930	8930	8930	8930	0
217	20230707	153400	253798050	8930	8930	8930	8930	0
218	20230707	153300	253798050	8930	8930	8930	8930	0
219	20230707	153200	253798050	8930	8930	8930	8930	0
220	20230707	153100	253798050	8930	8930	8930	8930	0
221	20230707	153000	253798050	8930	8930	8930	8930	1112
222	20230707	152900	243867890	8960	8960	8960	8960	0
223	20230707	152800	243867890	8960	8960	8960	8960	0
224	20230707	152700	243867890	8960	8960	8960	8960	0
225	20230707	152600	243867890	8960	8960	8960	8960	0
226	20230707	152500	243867890	8960	8960	8960	8960	0
227	20230707	152400	243867890	8960	8960	8960	8960	0
228	20230707	152300	243867890	8960	8960	8960	8960	0
229	20230707	152200	243867890	8960	8960	8960	8960	0
230	20230707	152100	243867890	8960	8960	8960	8960	0
231	20230707	152000	243867890	8960	8960	8960	8960	0
232	20230707	151900	243867890	8960	8990	8990	8960	63
233	20230707	151800	243303380	8960	8960	8960	8960	0
234	20230707	151700	243303380	8960	8960	8960	8960	0
235	20230707	151600	243303380	8960	8960	8960	8960	0
236	20230707	151500	243303380	8960	8980	8980	8960	55
237	20230707	151400	242809990	8980	8980	8980	8980	24
238	20230707	151300	242594470	8960	8960	8960	8960	0
239	20230707	151200	242594470	8960	8960	8960	8960	120
240	20230707	151100	241519270	8960	8960	8960	8960	108
241	20230707	151000	240551590	8960	8960	8960	8960	7
242	20230707	150900	240488870	8960	8960	8960	8960	10
243	20230707	150800	240399270	8960	8960	8960	8960	10
244	20230707	150700	240309670	8960	8960	8960	8960	33
245	20230707	150600	240013990	8980	8980	8980	8980	0
246	20230707	150500	240013990	8980	8980	8980	8980	0
247	20230707	150400	240013990	8980	8980	8980	8980	0
248	20230707	150300	240013990	8980	8980	8980	8980	2
249	20230707	150200	239996030	8930	8930	8930	8930	0
250	20230707	150100	239996030	8930	8930	8930	8930	0
251	20230707	150000	239996030	8930	8930	8930	8930	0
252	20230707	145900	239996030	8930	8930	8930	8930	0
253	20230707	145800	239996030	8930	8930	8930	8930	0
254	20230707	145700	239996030	8930	8950	8950	8930	1400
255	20230707	145600	227493110	8940	8940	8940	8940	126
256	20230707	145500	226366670	8940	8940	8940	8940	0
257	20230707	145400	226366670	8940	8950	8950	8940	90
258	20230707	145300	225561770	8940	8940	8940	8940	0
259	20230707	145200	225561770	8940	8950	9000	8940	772
260	20230707	145100	218658400	8970	8970	8970	8970	5
261	20230707	145000	218613550	8970	8970	8970	8970	0
262	20230707	144900	218613550	8970	8970	8970	8970	10
263	20230707	144800	218523850	8950	8960	8960	8950	600
264	20230707	144700	213152700	8970	8970	8970	8970	0
265	20230707	144600	213152700	8970	8970	8970	8970	17
266	20230707	144500	213000210	8970	8970	8970	8970	0
267	20230707	144400	213000210	8970	8970	8970	8970	101
268	20230707	144300	212094240	8970	8970	8970	8970	0
269	20230707	144200	212094240	8970	8990	9000	8970	129
270	20230707	144100	210935710	8970	8970	8970	8970	10
271	20230707	144000	210846010	8970	8970	8970	8970	0
272	20230707	143900	210846010	8970	8970	8970	8970	0
273	20230707	143800	210846010	8970	8970	8970	8970	0
274	20230707	143700	210846010	8970	8970	8970	8970	0
275	20230707	143600	210846010	8970	8970	8970	8970	0
276	20230707	143500	210846010	8970	8970	8970	8970	0
277	20230707	143400	210846010	8970	8970	8970	8970	0
278	20230707	143300	210846010	8970	8970	8970	8970	0
279	20230707	143200	210846010	8970	8970	8970	8970	0
280	20230707	143100	210846010	8970	8970	8970	8970	0
281	20230707	143000	210846010	8970	8970	8970	8970	0
282	20230707	142900	210846010	8970	8970	8970	8970	0
283	20230707	142800	210846010	8970	8970	8970	8970	80
284	20230707	142700	210128410	9000	9000	9000	9000	0
285	20230707	142600	210128410	9000	9000	9000	9000	0
286	20230707	142500	210128410	9000	9000	9000	9000	0
287	20230707	142400	210128410	9000	9000	9000	9000	60
288	20230707	142300	209588410	8970	8970	8970	8970	0
289	20230707	142200	209588410	8970	8970	8970	8970	0
290	20230707	142100	209588410	8970	8970	8970	8970	2
291	20230707	142000	209570470	9000	9000	9000	9000	0
292	20230707	141900	209570470	9000	9000	9000	9000	0
293	20230707	141800	209570470	9000	9000	9000	9000	0
294	20230707	141700	209570470	9000	9000	9000	9000	0
295	20230707	141600	209570470	9000	9000	9000	9000	0
296	20230707	141500	209570470	9000	9000	9000	9000	0
297	20230707	141400	209570470	9000	9000	9000	9000	0
298	20230707	141300	209570470	9000	9000	9000	9000	0
299	20230707	141200	209570470	9000	9000	9000	9000	0
300	20230707	141100	209570470	9000	9000	9000	9000	0
301	20230707	141000	209570470	9000	9000	9000	9000	0
302	20230707	140900	209570470	9000	9000	9000	9000	0
303	20230707	140800	209570470	9000	9000	9000	9000	0
304	20230707	140700	209570470	9000	9000	9000	9000	0
305	20230707	140600	209570470	9000	9000	9000	9000	0
306	20230707	140500	209570470	9000	9000	9000	9000	0
307	20230707	140400	209570470	9000	9000	9000	9000	0
308	20230707	140300	209570470	9000	9000	9000	9000	0
309	20230707	140200	209570470	9000	9000	9000	9000	0
310	20230707	140100	209570470	9000	9000	9000	9000	10
311	20230707	140000	209480470	9000	9000	9000	9000	11
312	20230707	135900	209381470	9000	9000	9000	9000	0
313	20230707	135800	209381470	9000	9000	9000	9000	0
314	20230707	135700	209381470	9000	8990	9000	8990	103
315	20230707	135600	208454610	9000	9000	9000	9000	1
316	20230707	135500	208445610	9010	9010	9010	9010	0
317	20230707	135400	208445610	9010	9010	9010	9010	0
318	20230707	135300	208445610	9010	9010	9010	9010	50
319	20230707	135200	207995110	9010	9010	9010	9010	4
320	20230707	135100	207959070	9010	9010	9010	9010	0
321	20230707	135000	207959070	9010	9010	9010	9010	0
322	20230707	134900	207959070	9010	9010	9010	9010	0
323	20230707	134800	207959070	9010	9010	9010	9010	0
324	20230707	134700	207959070	9010	9010	9010	9010	0
325	20230707	134600	207959070	9010	9010	9010	9010	1
326	20230707	134500	207950060	8940	8940	8940	8940	184
327	20230707	134400	206305100	8940	8960	8960	8940	2400
328	20230707	134300	184840140	9020	9020	9020	9020	0
329	20230707	134200	184840140	9020	9020	9020	9020	0
330	20230707	134100	184840140	9020	9020	9020	9020	1
331	20230707	134000	184831120	8960	8960	8960	8960	260
332	20230707	133900	182501520	8960	8960	8960	8960	0
333	20230707	133800	182501520	8960	8960	8960	8960	0
334	20230707	133700	182501520	8960	8960	8960	8960	300
335	20230707	133600	179813520	9030	9030	9030	9030	0
336	20230707	133500	179813520	9030	9030	9030	9030	0
337	20230707	133400	179813520	9030	9030	9030	9030	0
338	20230707	133300	179813520	9030	9030	9030	9030	1
339	20230707	133200	179804490	8960	8960	8960	8960	0
340	20230707	133100	179804490	8960	8960	8960	8960	0
341	20230707	133000	179804490	8960	8960	8960	8960	0
342	20230707	132900	179804490	8960	8960	8960	8960	30
343	20230707	132800	179535690	9030	9030	9030	9030	1
344	20230707	132700	179526660	8960	8960	8960	8960	0
345	20230707	132600	179526660	8960	8960	8960	8960	0
346	20230707	132500	179526660	8960	8960	8960	8960	0
347	20230707	132400	179526660	8960	8960	8960	8960	0
348	20230707	132300	179526660	8960	8960	8960	8960	230
349	20230707	132200	177465860	9030	9030	9030	9030	0
350	20230707	132100	177465860	9030	9030	9030	9030	0
351	20230707	132000	177465860	9030	9030	9030	9030	0
352	20230707	131900	177465860	9030	9030	9030	9030	0
353	20230707	131800	177465860	9030	9030	9030	9030	0
354	20230707	131700	177465860	9030	9030	9030	9030	0
355	20230707	131600	177465860	9030	9030	9030	9030	0
356	20230707	131500	177465860	9030	9030	9030	9030	0
357	20230707	131400	177465860	9030	9030	9030	9030	3
358	20230707	131300	177438770	9030	9030	9030	9030	0
359	20230707	131200	177438770	9030	9030	9030	9030	0
360	20230707	131100	177438770	9030	9030	9030	9030	1
361	20230707	131000	177429740	8960	8960	8960	8960	0
362	20230707	130900	177429740	8960	8960	8960	8960	0
363	20230707	130800	177429740	8960	8960	8960	8960	0
364	20230707	130700	177429740	8960	8960	8960	8960	8
365	20230707	130600	177358060	8970	8970	8970	8970	0
366	20230707	130500	177358060	8970	8970	8970	8970	0
367	20230707	130400	177358060	8970	8970	8970	8970	0
368	20230707	130300	177358060	8970	8970	8970	8970	0
369	20230707	130200	177358060	8970	8970	8970	8970	133
370	20230707	130100	176165050	9030	9030	9030	9030	0
371	20230707	130000	176165050	9030	9030	9030	9030	0
372	20230707	125900	176165050	9030	9030	9030	9030	1
373	20230707	125800	176156020	8980	8980	8980	8980	0
374	20230707	125700	176156020	8980	8980	8980	8980	200
375	20230707	125600	174360020	8980	8980	8980	8980	22
376	20230707	125500	174162460	8990	8990	8990	8990	20
377	20230707	125400	173982660	9030	9030	9030	9030	0
378	20230707	125300	173982660	9030	9030	9030	9030	0
379	20230707	125200	173982660	9030	9030	9030	9030	0
380	20230707	125100	173982660	9030	9030	9030	9030	0
381	20230707	125000	173982660	9030	9030	9030	9030	0
382	20230707	124900	173982660	9030	9030	9030	9030	0
383	20230707	124800	173982660	9030	9030	9030	9030	3
384	20230707	124700	173955570	9030	9030	9030	9030	1
385	20230707	124600	173946540	8980	8980	8980	8980	0
386	20230707	124500	173946540	8980	8980	8980	8980	0
387	20230707	124400	173946540	8980	8980	8980	8980	0
388	20230707	124300	173946540	8980	8980	8980	8980	0
389	20230707	124200	173946540	8980	8980	8980	8980	0
390	20230707	124100	173946540	8980	8980	8980	8980	0
391	20230707	124000	173946540	8980	8980	8980	8980	0
392	20230707	123900	173946540	8980	8980	8980	8980	0
393	20230707	123800	173946540	8980	8980	8980	8980	156
394	20230707	123700	172545660	8980	8980	8980	8980	0
395	20230707	123600	172545660	8980	8980	8980	8980	0
396	20230707	123500	172545660	8980	8980	8980	8980	0
397	20230707	123400	172545660	8980	8990	8990	8980	6
398	20230707	123300	172491770	9010	9010	9010	9010	0
399	20230707	123200	172491770	9010	9010	9010	9010	0
400	20230707	123100	172491770	9010	9010	9010	9010	0
401	20230707	123000	172491770	9010	9010	9010	9010	0
402	20230707	122900	172491770	9010	9010	9010	9010	1
403	20230707	122800	172482760	8970	8970	8970	8970	0
404	20230707	122700	172482760	8970	8970	8970	8970	0
405	20230707	122600	172482760	8970	8970	8970	8970	0
406	20230707	122500	172482760	8970	8970	8970	8970	0
407	20230707	122400	172482760	8970	8970	8970	8970	0
408	20230707	122300	172482760	8970	8970	8970	8970	0
409	20230707	122200	172482760	8970	8980	9030	8970	126
410	20230707	122100	171346110	8980	8980	8980	8980	5
411	20230707	122000	171301210	8980	8980	8980	8980	0
412	20230707	121900	171301210	8980	8980	8980	8980	0
413	20230707	121800	171301210	8980	8980	8980	8980	2
414	20230707	121700	171283250	8960	8960	8960	8960	0
415	20230707	121600	171283250	8960	8960	8960	8960	0
416	20230707	121500	171283250	8960	8960	8960	8960	0
417	20230707	121400	171283250	8960	8960	8960	8960	0
418	20230707	121300	171283250	8960	8970	8970	8960	100
419	20230707	121200	170386750	8960	8960	8960	8960	0
420	20230707	121100	170386750	8960	8960	8960	8960	0
421	20230707	121000	170386750	8960	8960	8960	8960	0
422	20230707	120900	170386750	8960	8960	8960	8960	0
423	20230707	120800	170386750	8960	8960	8960	8960	0
424	20230707	120700	170386750	8960	8960	8960	8960	128
425	20230707	120600	169239870	8960	8960	8960	8960	12
426	20230707	120500	169132350	8980	8980	8980	8980	10
427	20230707	120400	169042550	8980	8980	8980	8980	0
428	20230707	120300	169042550	8980	8980	8980	8980	0
429	20230707	120200	169042550	8980	8980	8980	8980	0
430	20230707	120100	169042550	8980	8980	8980	8980	1
431	20230707	120000	169033570	8940	8970	8970	8940	3900
432	20230707	115900	134147350	8980	8980	8980	8980	3
433	20230707	115800	134120410	8970	8970	8970	8970	0
434	20230707	115700	134120410	8970	8970	8970	8970	0
435	20230707	115600	134120410	8970	8970	8970	8970	0
436	20230707	115500	134120410	8970	8970	8970	8970	0
437	20230707	115400	134120410	8970	8970	8970	8970	1
438	20230707	115300	134111440	8980	8980	8980	8980	3
439	20230707	115200	134084500	8980	8980	8980	8980	0
440	20230707	115100	134084500	8980	8980	8980	8980	2
441	20230707	115000	134066540	8980	8980	8980	8980	0
442	20230707	114900	134066540	8980	8980	8980	8980	80
443	20230707	114800	133348140	8990	8990	8990	8990	66
444	20230707	114700	132754800	8990	8990	8990	8990	90
445	20230707	114600	131945700	8980	8980	8980	8980	0
446	20230707	114500	131945700	8980	8980	8980	8980	0
447	20230707	114400	131945700	8980	8980	8980	8980	0
448	20230707	114300	131945700	8980	8980	8980	8980	0
449	20230707	114200	131945700	8980	8980	8980	8980	0
450	20230707	114100	131945700	8980	8980	8980	8980	0
451	20230707	114000	131945700	8980	8980	8980	8980	0
452	20230707	113900	131945700	8980	8980	8980	8980	0
453	20230707	113800	131945700	8980	8980	8980	8980	0
454	20230707	113700	131945700	8980	9000	9000	8980	34
455	20230707	113600	131639720	9030	9030	9030	9030	1
456	20230707	113500	131630690	9000	9000	9000	9000	0
457	20230707	113400	131630690	9000	9000	9000	9000	50
458	20230707	113300	131180690	9000	9000	9000	9000	0
459	20230707	113200	131180690	9000	9000	9000	9000	0
460	20230707	113100	131180690	9000	9000	9000	9000	0
461	20230707	113000	131180690	9000	9000	9000	9000	0
462	20230707	112900	131180690	9000	9000	9000	9000	35
463	20230707	112800	130865690	9040	9040	9040	9040	0
464	20230707	112700	130865690	9040	9040	9040	9040	4
465	20230707	112600	130829530	9040	8980	9040	8980	92
466	20230707	112500	130001970	8980	8980	8980	8980	0
467	20230707	112400	130001970	8980	8980	8980	8980	0
468	20230707	112300	130001970	8980	8980	8980	8980	0
469	20230707	112200	130001970	8980	8980	8980	8980	0
470	20230707	112100	130001970	8980	8980	8980	8980	0
471	20230707	112000	130001970	8980	8980	8980	8980	5
472	20230707	111900	129957070	8970	8970	8970	8970	3
473	20230707	111800	129930160	8970	8970	8970	8970	0
474	20230707	111700	129930160	8970	8970	8970	8970	0
475	20230707	111600	129930160	8970	8970	8970	8970	0
476	20230707	111500	129930160	8970	8970	8970	8970	473
477	20230707	111400	125687350	8980	8980	8980	8980	0
478	20230707	111300	125687350	8980	8980	8980	8980	3
479	20230707	111200	125660410	8980	8980	8980	8980	0
480	20230707	111100	125660410	8980	8980	8980	8980	16
481	20230707	111000	125516730	8980	8980	8980	8980	100
482	20230707	110900	124618730	8980	8970	8980	8970	5
483	20230707	110800	124573870	8970	8970	8970	8970	0
484	20230707	110700	124573870	8970	8970	8970	8970	0
485	20230707	110600	124573870	8970	8970	8970	8970	0
486	20230707	110500	124573870	8970	8970	8970	8970	2
487	20230707	110400	124555930	8970	8970	8970	8970	39
488	20230707	110300	124206100	8980	8980	8980	8980	0
489	20230707	110200	124206100	8980	8980	8980	8980	10
490	20230707	110100	124116300	8980	8980	8980	8980	0
491	20230707	110000	124116300	8980	8980	8980	8980	96
492	20230707	105900	123254220	8980	8980	8980	8980	5
493	20230707	105800	123209320	8970	8970	8970	8970	5
494	20230707	105700	123164470	8980	8980	8980	8980	0
495	20230707	105600	123164470	8980	8980	8980	8980	10
496	20230707	105500	123074670	8980	8970	8980	8970	8
497	20230707	105400	123002850	8970	8970	8980	8970	17
498	20230707	105300	122850310	8980	8980	8980	8980	0
499	20230707	105200	122850310	8980	8980	8980	8980	237
500	20230707	105100	120722050	9020	9020	9020	9020	0
501	20230707	105000	120722050	9020	9020	9020	9020	0
502	20230707	104900	120722050	9020	9020	9020	9020	1
503	20230707	104800	120713030	8980	9000	9010	8980	57
504	20230707	104700	120200990	8990	8990	8990	8990	0
505	20230707	104600	120200990	8990	8990	8990	8990	0
506	20230707	104500	120200990	8990	8990	8990	8990	50
507	20230707	104400	119751490	9000	9000	9000	9000	353
508	20230707	104300	116574490	9010	9010	9010	9010	0
509	20230707	104200	116574490	9010	9010	9010	9010	0
510	20230707	104100	116574490	9010	9010	9010	9010	0
511	20230707	104000	116574490	9010	9010	9010	9010	190
512	20230707	103900	114862590	9020	9020	9020	9020	3
513	20230707	103800	114835530	9020	9020	9020	9020	1
514	20230707	103700	114826510	9020	9020	9020	9020	2
515	20230707	103600	114808470	9060	9030	9060	9030	4
516	20230707	103500	114772290	9010	9020	9020	9010	150
517	20230707	103400	113420700	9060	9060	9060	9060	0
518	20230707	103300	113420700	9060	9060	9060	9060	0
519	20230707	103200	113420700	9060	9060	9060	9060	0
520	20230707	103100	113420700	9060	9060	9060	9060	0
521	20230707	103000	113420700	9060	9060	9060	9060	0
522	20230707	102900	113420700	9060	9060	9060	9060	0
523	20230707	102800	113420700	9060	9060	9060	9060	1
524	20230707	102700	113411640	9020	9030	9030	9020	715
525	20230707	102600	106957340	9030	9030	9030	9030	104
526	20230707	102500	106018220	9030	9030	9030	9030	0
527	20230707	102400	106018220	9030	9040	9040	9030	300
528	20230707	102300	103307180	9060	9060	9060	9060	0
529	20230707	102200	103307180	9060	9060	9060	9060	0
530	20230707	102100	103307180	9060	9060	9060	9060	0
531	20230707	102000	103307180	9060	9060	9060	9060	0
532	20230707	101900	103307180	9060	9060	9060	9060	1
533	20230707	101800	103298120	9080	9080	9080	9080	0
534	20230707	101700	103298120	9080	9080	9080	9080	0
535	20230707	101600	103298120	9080	9080	9080	9080	0
536	20230707	101500	103298120	9080	9080	9080	9080	0
537	20230707	101400	103298120	9080	9080	9080	9080	0
538	20230707	101300	103298120	9080	9080	9080	9080	0
539	20230707	101200	103298120	9080	9080	9080	9080	0
540	20230707	101100	103298120	9080	9080	9080	9080	0
541	20230707	101000	103298120	9080	9080	9080	9080	0
542	20230707	100900	103298120	9080	9080	9080	9080	0
543	20230707	100800	103298120	9080	9030	9080	9030	20
544	20230707	100700	103117150	9020	9020	9020	9020	0
545	20230707	100600	103117150	9020	9020	9020	9020	88
546	20230707	100500	102323390	9030	9030	9030	9030	0
547	20230707	100400	102323390	9030	9030	9030	9030	0
548	20230707	100300	102323390	9030	9030	9030	9030	0
549	20230707	100200	102323390	9030	9030	9030	9030	0
550	20230707	100100	102323390	9030	9030	9030	9030	0
551	20230707	100000	102323390	9030	9030	9030	9030	79
552	20230707	095900	101610020	9080	9080	9080	9080	0
553	20230707	095800	101610020	9080	9080	9080	9080	0
554	20230707	095700	101610020	9080	9030	9080	9030	51
555	20230707	095600	101147990	9090	9090	9090	9090	90
556	20230707	095500	100329890	9100	9100	9100	9100	0
557	20230707	095400	100329890	9100	9100	9100	9100	0
558	20230707	095300	100329890	9100	9100	9100	9100	0
559	20230707	095200	100329890	9100	9100	9100	9100	0
560	20230707	095100	100329890	9100	9080	9100	9080	200
561	20230707	095000	98512310	9100	9100	9100	9100	0
562	20230707	094900	98512310	9100	9060	9100	9060	3000
563	20230707	094800	71222470	9050	9040	9050	9040	400
564	20230707	094700	67604470	9040	9040	9050	9040	800
565	20230707	094600	60368470	9030	9020	9030	9020	500
566	20230707	094500	55855470	9020	9020	9020	9020	1
567	20230707	094400	55846450	9030	9030	9030	9030	0
568	20230707	094300	55846450	9030	9030	9030	9030	0
569	20230707	094200	55846450	9030	9030	9030	9030	0
570	20230707	094100	55846450	9030	9030	9030	9030	0
571	20230707	094000	55846450	9030	9030	9030	9030	1
572	20230707	093900	55837420	9000	9000	9000	9000	25
573	20230707	093800	55612420	9030	9030	9030	9030	0
574	20230707	093700	55612420	9030	9030	9030	9030	2
575	20230707	093600	55594360	9030	9030	9030	9030	3
576	20230707	093500	55567270	9020	9020	9020	9020	0
577	20230707	093400	55567270	9020	9020	9020	9020	130
578	20230707	093300	54394670	9030	9010	9030	9010	502
579	20230707	093200	49866630	9020	9020	9020	9020	0
580	20230707	093100	49866630	9020	9020	9020	9020	2
581	20230707	093000	49848590	8960	8960	8960	8960	12
582	20230707	092900	49741070	8980	8980	8980	8980	0
583	20230707	092800	49741070	8980	8980	8980	8980	0
584	20230707	092700	49741070	8980	8980	8980	8980	300
585	20230707	092600	47047070	8980	8980	8980	8980	0
586	20230707	092500	47047070	8980	8980	8980	8980	8
587	20230707	092400	46975230	8980	8980	8980	8980	1
588	20230707	092300	46966250	8980	8980	8980	8980	1
589	20230707	092200	46957270	8940	8940	8940	8940	0
590	20230707	092100	46957270	8940	8960	8960	8940	1001
591	20230707	092000	37998350	8960	8960	8960	8960	100
592	20230707	091900	37102350	8960	8960	8960	8960	24
593	20230707	091800	36887310	8960	8970	8970	8960	591
594	20230707	091700	31587230	8970	8970	8970	8970	50
595	20230707	091600	31138730	8980	8980	8980	8980	0
596	20230707	091500	31138730	8980	8970	8980	8970	4
597	20230707	091400	31102820	8980	8980	8980	8980	344
598	20230707	091300	28013700	8990	8990	8990	8990	200
599	20230707	091200	26215700	8990	8990	8990	8990	30
600	20230707	091100	25946000	9050	8980	9050	8980	220
601	20230707	091000	23969950	8980	8980	8980	8980	51
602	20230707	090900	23511970	8980	8980	9050	8980	347
603	20230707	090800	20394840	8980	8980	8980	8980	6
604	20230707	090700	20340960	8980	8990	8990	8980	194
605	20230707	090600	18598710	8990	9000	9000	8990	255
606	20230707	090500	16303730	9000	9000	9000	9000	11
607	20230707	090400	16204730	9000	9000	9000	9000	1
608	20230707	090300	16195730	8990	8990	8990	8990	32
609	20230707	090200	15908050	8990	8990	8990	8980	23
610	20230707	090100	15701410	8990	9000	9000	8970	1300
611	20230707	090000	4004070	9010	9040	9040	9010	444