KissMeData/005680/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184400	485288850	9220	9220	9220	9220	1423
3	20230713	184300	485288850	9220	9220	9220	9220	0
4	20230713	184200	485288850	9220	9220	9220	9220	0
5	20230713	184100	485288850	9220	9220	9220	9220	0
6	20230713	184000	485288850	9220	9220	9220	9220	0
7	20230713	183900	485288850	9220	9220	9220	9220	0
8	20230713	183800	485288850	9220	9220	9220	9220	0
9	20230713	183700	485288850	9220	9220	9220	9220	0
10	20230713	183600	485288850	9220	9220	9220	9220	0
11	20230713	183500	485288850	9220	9220	9220	9220	0
12	20230713	183400	485288850	9220	9220	9220	9220	0
13	20230713	183300	485288850	9220	9220	9220	9220	0
14	20230713	183200	485288850	9220	9220	9220	9220	0
15	20230713	183100	485288850	9220	9220	9220	9220	0
16	20230713	183000	485288850	9220	9220	9220	9220	0
17	20230713	182900	485288850	9220	9220	9220	9220	0
18	20230713	182800	485288850	9220	9220	9220	9220	0
19	20230713	182700	485288850	9220	9220	9220	9220	0
20	20230713	182600	485288850	9220	9220	9220	9220	0
21	20230713	182500	485288850	9220	9220	9220	9220	0
22	20230713	182400	485288850	9220	9220	9220	9220	0
23	20230713	182300	485288850	9220	9220	9220	9220	0
24	20230713	182200	485288850	9220	9220	9220	9220	0
25	20230713	182100	485288850	9220	9220	9220	9220	0
26	20230713	182000	485288850	9220	9220	9220	9220	0
27	20230713	181900	485288850	9220	9220	9220	9220	0
28	20230713	181800	485288850	9220	9220	9220	9220	0
29	20230713	181700	485288850	9220	9220	9220	9220	0
30	20230713	181600	485288850	9220	9220	9220	9220	0
31	20230713	181500	485288850	9220	9220	9220	9220	0
32	20230713	181400	485288850	9220	9220	9220	9220	1423
33	20230713	181300	485288850	9220	9220	9220	9220	0
34	20230713	181200	485288850	9220	9220	9220	9220	0
35	20230713	181100	485288850	9220	9220	9220	9220	0
36	20230713	181000	485288850	9220	9220	9220	9220	0
37	20230713	180900	485288850	9220	9220	9220	9220	0
38	20230713	180800	485288850	9220	9220	9220	9220	0
39	20230713	180700	485288850	9220	9220	9220	9220	0
40	20230713	180600	485288850	9220	9220	9220	9220	0
41	20230713	180500	485288850	9220	9220	9220	9220	0
42	20230713	180400	485288850	9220	9220	9220	9220	0
43	20230713	180300	485288850	9220	9220	9220	9220	0
44	20230713	180200	485288850	9220	9220	9220	9220	0
45	20230713	180100	485288850	9220	9220	9220	9220	0
46	20230713	180000	485288850	9220	9220	9220	9220	0
47	20230713	175900	485288850	9220	9220	9220	9220	0
48	20230713	175800	485288850	9220	9220	9220	9220	0
49	20230713	175700	485288850	9220	9220	9220	9220	0
50	20230713	175600	485288850	9220	9220	9220	9220	0
51	20230713	175500	485288850	9220	9220	9220	9220	0
52	20230713	175400	485288850	9220	9220	9220	9220	0
53	20230713	175300	485288850	9220	9220	9220	9220	0
54	20230713	175200	485288850	9220	9220	9220	9220	0
55	20230713	175100	485288850	9220	9220	9220	9220	0
56	20230713	175000	485288850	9220	9220	9220	9220	0
57	20230713	174900	485288850	9220	9220	9220	9220	0
58	20230713	174800	485288850	9220	9220	9220	9220	0
59	20230713	174700	485288850	9220	9220	9220	9220	0
60	20230713	174600	485288850	9220	9220	9220	9220	0
61	20230713	174500	485288850	9220	9220	9220	9220	0
62	20230713	174400	485288850	9220	9220	9220	9220	1423
63	20230713	174300	485288850	9220	9220	9220	9220	0
64	20230713	174200	485288850	9220	9220	9220	9220	0
65	20230713	174100	485288850	9220	9220	9220	9220	0
66	20230713	174000	485288850	9220	9220	9220	9220	0
67	20230713	173900	485288850	9220	9220	9220	9220	0
68	20230713	173800	485288850	9220	9220	9220	9220	0
69	20230713	173700	485288850	9220	9220	9220	9220	0
70	20230713	173600	485288850	9220	9220	9220	9220	0
71	20230713	173500	485288850	9220	9220	9220	9220	0
72	20230713	173400	485288850	9220	9220	9220	9220	0
73	20230713	173300	485288850	9220	9220	9220	9220	0
74	20230713	173200	485288850	9220	9220	9220	9220	0
75	20230713	173100	485288850	9220	9220	9220	9220	0
76	20230713	173000	485288850	9220	9220	9220	9220	0
77	20230713	172900	485288850	9220	9220	9220	9220	0
78	20230713	172800	485288850	9220	9220	9220	9220	0
79	20230713	172700	485288850	9220	9220	9220	9220	0
80	20230713	172600	485288850	9220	9220	9220	9220	0
81	20230713	172500	485288850	9220	9220	9220	9220	0
82	20230713	172400	485288850	9220	9220	9220	9220	0
83	20230713	172300	485288850	9220	9220	9220	9220	0
84	20230713	172200	485288850	9220	9220	9220	9220	0
85	20230713	172100	485288850	9220	9220	9220	9220	0
86	20230713	172000	485288850	9220	9220	9220	9220	0
87	20230713	171900	485288850	9220	9220	9220	9220	0
88	20230713	171800	485288850	9220	9220	9220	9220	0
89	20230713	171700	485288850	9220	9220	9220	9220	0
90	20230713	171600	485288850	9220	9220	9220	9220	0
91	20230713	171500	485288850	9220	9220	9220	9220	0
92	20230713	171400	485288850	9220	9220	9220	9220	1423
93	20230713	171300	485288850	9220	9220	9220	9220	0
94	20230713	171200	485288850	9220	9220	9220	9220	0
95	20230713	171100	485288850	9220	9220	9220	9220	0
96	20230713	171000	485288850	9220	9220	9220	9220	0
97	20230713	170900	485288850	9220	9220	9220	9220	0
98	20230713	170800	485288850	9220	9220	9220	9220	0
99	20230713	170700	485288850	9220	9220	9220	9220	0
100	20230713	170600	485288850	9220	9220	9220	9220	0
101	20230713	170500	485288850	9220	9220	9220	9220	0
102	20230713	170400	485288850	9220	9220	9220	9220	0
103	20230713	170300	485288850	9220	9220	9220	9220	0
104	20230713	170200	485288850	9220	9220	9220	9220	0
105	20230713	170100	485288850	9220	9220	9220	9220	0
106	20230713	170000	485288850	9220	9220	9220	9220	0
107	20230713	165900	485288850	9220	9220	9220	9220	0
108	20230713	165800	485288850	9220	9220	9220	9220	0
109	20230713	165700	485288850	9220	9220	9220	9220	0
110	20230713	165600	485288850	9220	9220	9220	9220	0
111	20230713	165500	485288850	9220	9220	9220	9220	0
112	20230713	165400	485288850	9220	9220	9220	9220	0
113	20230713	165300	485288850	9220	9220	9220	9220	0
114	20230713	165200	485288850	9220	9220	9220	9220	0
115	20230713	165100	485288850	9220	9220	9220	9220	0
116	20230713	165000	485288850	9220	9220	9220	9220	0
117	20230713	164900	485288850	9220	9220	9220	9220	0
118	20230713	164800	485288850	9220	9220	9220	9220	0
119	20230713	164700	485288850	9220	9220	9220	9220	0
120	20230713	164600	485288850	9220	9220	9220	9220	0
121	20230713	164500	485288850	9220	9220	9220	9220	0
122	20230713	164400	485288850	9220	9220	9220	9220	1423
123	20230713	164300	485288850	9220	9220	9220	9220	0
124	20230713	164200	485288850	9220	9220	9220	9220	0
125	20230713	164100	485288850	9220	9220	9220	9220	0
126	20230713	164000	485288850	9220	9220	9220	9220	0
127	20230713	163900	485288850	9220	9220	9220	9220	0
128	20230713	163800	485288850	9220	9220	9220	9220	0
129	20230713	163700	485288850	9220	9220	9220	9220	0
130	20230713	163600	485288850	9220	9220	9220	9220	0
131	20230713	163500	485288850	9220	9220	9220	9220	0
132	20230713	163400	485288850	9220	9220	9220	9220	0
133	20230713	163300	485288850	9220	9220	9220	9220	0
134	20230713	163200	485288850	9220	9220	9220	9220	0
135	20230713	163100	485288850	9220	9220	9220	9220	0
136	20230713	163000	485288850	9220	9220	9220	9220	0
137	20230713	162900	485288850	9220	9220	9220	9220	0
138	20230713	162800	485288850	9220	9220	9220	9220	0
139	20230713	162700	485288850	9220	9220	9220	9220	0
140	20230713	162600	485288850	9220	9220	9220	9220	0
141	20230713	162500	485288850	9220	9220	9220	9220	0
142	20230713	162400	485288850	9220	9220	9220	9220	0
143	20230713	162300	485288850	9220	9220	9220	9220	0
144	20230713	162200	485288850	9220	9220	9220	9220	0
145	20230713	162100	485288850	9220	9220	9220	9220	0
146	20230713	162000	485288850	9220	9220	9220	9220	0
147	20230713	161900	485288850	9220	9220	9220	9220	0
148	20230713	161800	485288850	9220	9220	9220	9220	0
149	20230713	161700	485288850	9220	9220	9220	9220	0
150	20230713	161600	485288850	9220	9220	9220	9220	0
151	20230713	161500	485288850	9220	9220	9220	9220	0
152	20230713	161400	485288850	9220	9220	9220	9220	1423
153	20230713	161300	485288850	9220	9220	9220	9220	0
154	20230713	161200	485288850	9220	9220	9220	9220	0
155	20230713	161100	485288850	9220	9220	9220	9220	0
156	20230713	161000	485288850	9220	9220	9220	9220	0
157	20230713	160900	485288850	9220	9220	9220	9220	0
158	20230713	160800	485288850	9220	9220	9220	9220	0
159	20230713	160700	485288850	9220	9220	9220	9220	0
160	20230713	160600	485288850	9220	9220	9220	9220	0
161	20230713	160500	485288850	9220	9220	9220	9220	0
162	20230713	160400	485288850	9220	9220	9220	9220	0
163	20230713	160300	485288850	9220	9220	9220	9220	0
164	20230713	160200	485288850	9220	9220	9220	9220	0
165	20230713	160100	485288850	9220	9220	9220	9220	0
166	20230713	160000	485288850	9220	9220	9220	9220	0
167	20230713	155900	485288850	9220	9220	9220	9220	0
168	20230713	155800	485288850	9220	9220	9220	9220	0
169	20230713	155700	485288850	9220	9220	9220	9220	0
170	20230713	155600	485288850	9220	9220	9220	9220	0
171	20230713	155500	485288850	9220	9220	9220	9220	0
172	20230713	155400	485288850	9220	9220	9220	9220	0
173	20230713	155300	485288850	9220	9220	9220	9220	0
174	20230713	155200	485288850	9220	9220	9220	9220	0
175	20230713	155100	485288850	9220	9220	9220	9220	0
176	20230713	155000	485288850	9220	9220	9220	9220	0
177	20230713	154900	485288850	9220	9220	9220	9220	0
178	20230713	154800	485288850	9220	9220	9220	9220	0
179	20230713	154700	485288850	9220	9220	9220	9220	0
180	20230713	154600	485288850	9220	9220	9220	9220	0
181	20230713	154500	485288850	9220	9220	9220	9220	0
182	20230713	154400	485288850	9220	9220	9220	9220	1423
183	20230713	154300	485288850	9220	9220	9220	9220	0
184	20230713	154200	485288850	9220	9220	9220	9220	0
185	20230713	154100	485288850	9220	9220	9220	9220	0
186	20230713	154000	485288850	9220	9220	9220	9220	0
187	20230713	153900	485288850	9220	9220	9220	9220	0
188	20230713	153800	485288850	9220	9220	9220	9220	0
189	20230713	153700	485288850	9220	9220	9220	9220	0
190	20230713	153600	485288850	9220	9220	9220	9220	0
191	20230713	153500	485288850	9220	9220	9220	9220	0
192	20230713	153400	485288850	9220	9220	9220	9220	0
193	20230713	153300	485288850	9220	9220	9220	9220	0
194	20230713	153200	485288850	9220	9220	9220	9220	0
195	20230713	153100	485288850	9220	9220	9220	9220	0
196	20230713	153000	485288850	9220	9220	9220	9220	1423
197	20230713	152900	472168790	9210	9210	9210	9210	0
198	20230713	152800	472168790	9210	9210	9210	9210	0
199	20230713	152700	472168790	9210	9210	9210	9210	0
200	20230713	152600	472168790	9210	9210	9210	9210	0
201	20230713	152500	472168790	9210	9210	9210	9210	0
202	20230713	152400	472168790	9210	9210	9210	9210	0
203	20230713	152300	472168790	9210	9210	9210	9210	0
204	20230713	152200	472168790	9210	9210	9210	9210	0
205	20230713	152100	472168790	9210	9210	9210	9210	0
206	20230713	152000	472168790	9210	9210	9210	9210	0
207	20230713	151900	472168790	9210	9200	9210	9190	627
208	20230713	151800	466405980	9200	9200	9200	9200	118
209	20230713	151700	465320380	9210	9210	9210	9200	512
210	20230713	151600	460609860	9210	9200	9210	9200	504
211	20230713	151500	455973050	9200	9200	9200	9200	0
212	20230713	151400	455973050	9200	9200	9200	9200	500
213	20230713	151300	451373050	9200	9210	9210	9200	233
214	20230713	151200	449228810	9210	9210	9210	9210	0
215	20230713	151100	449228810	9210	9210	9210	9210	6
216	20230713	151000	449173550	9220	9220	9220	9220	0
217	20230713	150900	449173550	9220	9220	9220	9220	0
218	20230713	150800	449173550	9220	9220	9220	9220	0
219	20230713	150700	449173550	9220	9220	9220	9220	0
220	20230713	150600	449173550	9220	9220	9220	9220	7
221	20230713	150500	449109010	9210	9210	9210	9210	60
222	20230713	150400	448556410	9220	9220	9220	9220	0
223	20230713	150300	448556410	9220	9220	9220	9220	0
224	20230713	150200	448556410	9220	9220	9220	9220	0
225	20230713	150100	448556410	9220	9220	9220	9220	10
226	20230713	150000	448464210	9220	9220	9220	9220	0
227	20230713	145900	448464210	9220	9220	9220	9220	0
228	20230713	145800	448464210	9220	9220	9220	9220	0
229	20230713	145700	448464210	9220	9220	9220	9220	0
230	20230713	145600	448464210	9220	9220	9220	9220	1
231	20230713	145500	448454990	9220	9220	9220	9220	0
232	20230713	145400	448454990	9220	9220	9220	9220	1
233	20230713	145300	448445770	9200	9200	9200	9200	0
234	20230713	145200	448445770	9200	9200	9200	9200	0
235	20230713	145100	448445770	9200	9200	9200	9200	0
236	20230713	145000	448445770	9200	9200	9200	9200	8
237	20230713	144900	448372170	9220	9220	9220	9220	0
238	20230713	144800	448372170	9220	9220	9220	9220	0
239	20230713	144700	448372170	9220	9190	9220	9190	1001
240	20230713	144600	439172950	9190	9210	9210	9190	3523
241	20230713	144500	406786030	9220	9210	9220	9210	104
242	20230713	144400	405828180	9220	9210	9220	9210	78
243	20230713	144300	405109790	9210	9210	9210	9210	1500
244	20230713	144200	391294790	9210	9210	9210	9200	720
245	20230713	144100	384665000	9220	9220	9220	9220	0
246	20230713	144000	384665000	9220	9220	9220	9220	0
247	20230713	143900	384665000	9220	9220	9220	9220	100
248	20230713	143800	383743000	9220	9220	9220	9220	0
249	20230713	143700	383743000	9220	9210	9220	9210	203
250	20230713	143600	381871370	9220	9220	9220	9220	0
251	20230713	143500	381871370	9220	9220	9220	9220	0
252	20230713	143400	381871370	9220	9220	9220	9220	2
253	20230713	143300	381852930	9220	9220	9220	9220	0
254	20230713	143200	381852930	9220	9220	9220	9220	253
255	20230713	143100	379520270	9210	9210	9210	9210	19
256	20230713	143000	379345280	9220	9220	9220	9220	1
257	20230713	142900	379336060	9220	9220	9220	9220	0
258	20230713	142800	379336060	9220	9220	9220	9220	20
259	20230713	142700	379151660	9210	9210	9210	9210	0
260	20230713	142600	379151660	9210	9210	9210	9210	40
261	20230713	142500	378783260	9210	9210	9210	9210	100
262	20230713	142400	377862260	9220	9220	9220	9220	0
263	20230713	142300	377862260	9220	9220	9220	9220	0
264	20230713	142200	377862260	9220	9220	9220	9220	0
265	20230713	142100	377862260	9220	9220	9220	9220	0
266	20230713	142000	377862260	9220	9220	9220	9220	0
267	20230713	141900	377862260	9220	9220	9220	9220	0
268	20230713	141800	377862260	9220	9220	9220	9220	0
269	20230713	141700	377862260	9220	9220	9220	9220	0
270	20230713	141600	377862260	9220	9220	9220	9220	1
271	20230713	141500	377853040	9210	9210	9210	9210	0
272	20230713	141400	377853040	9210	9210	9210	9210	120
273	20230713	141300	376747840	9210	9210	9210	9210	72
274	20230713	141200	376084720	9220	9220	9220	9220	0
275	20230713	141100	376084720	9220	9220	9220	9220	0
276	20230713	141000	376084720	9220	9220	9220	9220	0
277	20230713	140900	376084720	9220	9220	9220	9220	0
278	20230713	140800	376084720	9220	9220	9220	9220	0
279	20230713	140700	376084720	9220	9220	9220	9220	0
280	20230713	140600	376084720	9220	9220	9220	9220	0
281	20230713	140500	376084720	9220	9220	9220	9220	1
282	20230713	140400	376075500	9200	9200	9200	9200	7
283	20230713	140300	376011100	9220	9220	9220	9220	1
284	20230713	140200	376001880	9200	9200	9200	9200	0
285	20230713	140100	376001880	9200	9200	9200	9200	20
286	20230713	140000	375817880	9220	9220	9220	9220	0
287	20230713	135900	375817880	9220	9220	9220	9220	0
288	20230713	135800	375817880	9220	9220	9220	9220	1
289	20230713	135700	375808660	9190	9190	9190	9190	611
290	20230713	135600	370193570	9190	9200	9200	9190	495
291	20230713	135500	365644420	9220	9220	9220	9220	10
292	20230713	135400	365552220	9220	9200	9220	9200	61
293	20230713	135300	364991000	9220	9220	9220	9220	0
294	20230713	135200	364991000	9220	9220	9220	9220	2
295	20230713	135100	364972560	9220	9220	9220	9220	3
296	20230713	135000	364944900	9200	9200	9200	9200	98
297	20230713	134900	364043300	9200	9200	9200	9200	501
298	20230713	134800	359434100	9200	9200	9200	9200	3
299	20230713	134700	359406500	9220	9220	9220	9220	270
300	20230713	134600	356917100	9220	9220	9220	9220	0
301	20230713	134500	356917100	9220	9220	9220	9220	0
302	20230713	134400	356917100	9220	9210	9220	9210	6
303	20230713	134300	356861830	9220	9220	9220	9220	5
304	20230713	134200	356815730	9220	9220	9220	9220	0
305	20230713	134100	356815730	9220	9210	9220	9210	38
306	20230713	134000	356465740	9210	9210	9210	9210	5
307	20230713	133900	356419690	9220	9220	9220	9220	1
308	20230713	133800	356410470	9220	9220	9220	9220	0
309	20230713	133700	356410470	9220	9220	9220	9220	1
310	20230713	133600	356401250	9210	9210	9210	9210	32
311	20230713	133500	356106530	9220	9220	9220	9220	1
312	20230713	133400	356097310	9200	9200	9200	9200	0
313	20230713	133300	356097310	9200	9200	9200	9200	27
314	20230713	133200	355848910	9200	9200	9200	9200	0
315	20230713	133100	355848910	9200	9200	9200	9200	5
316	20230713	133000	355802910	9200	9200	9200	9190	1143
317	20230713	132900	345289300	9210	9210	9210	9210	0
318	20230713	132800	345289300	9210	9210	9210	9210	10
319	20230713	132700	345197200	9220	9210	9220	9210	35
320	20230713	132600	344874650	9180	9220	9220	9180	12000
321	20230713	132500	234537700	9230	9220	9230	9220	4
322	20230713	132400	234500810	9230	9230	9230	9230	0
323	20230713	132300	234500810	9230	9230	9230	9230	0
324	20230713	132200	234500810	9230	9230	9230	9230	1
325	20230713	132100	234491580	9220	9220	9220	9220	50
326	20230713	132000	234030580	9220	9220	9220	9220	25
327	20230713	131900	233800080	9230	9230	9230	9230	0
328	20230713	131800	233800080	9230	9230	9230	9230	30
329	20230713	131700	233523180	9230	9230	9230	9230	0
330	20230713	131600	233523180	9230	9230	9230	9230	0
331	20230713	131500	233523180	9230	9230	9230	9230	0
332	20230713	131400	233523180	9230	9230	9230	9230	83
333	20230713	131300	232757090	9230	9230	9230	9230	0
334	20230713	131200	232757090	9230	9230	9230	9230	12
335	20230713	131100	232646330	9230	9230	9230	9230	4
336	20230713	131000	232609410	9230	9230	9230	9230	125
337	20230713	130900	231455660	9230	9230	9230	9230	4
338	20230713	130800	231418740	9230	9230	9230	9230	0
339	20230713	130700	231418740	9230	9230	9230	9230	0
340	20230713	130600	231418740	9230	9230	9230	9230	0
341	20230713	130500	231418740	9230	9230	9230	9230	0
342	20230713	130400	231418740	9230	9230	9230	9230	0
343	20230713	130300	231418740	9230	9230	9230	9230	9
344	20230713	130200	231335670	9230	9230	9230	9230	30
345	20230713	130100	231058770	9230	9230	9230	9230	40
346	20230713	130000	230689570	9230	9230	9230	9230	55
347	20230713	125900	230181920	9230	9230	9230	9230	0
348	20230713	125800	230181920	9230	9230	9230	9230	60
349	20230713	125700	229628120	9230	9230	9230	9230	0
350	20230713	125600	229628120	9230	9230	9230	9230	0
351	20230713	125500	229628120	9230	9230	9230	9230	50
352	20230713	125400	229166620	9230	9230	9230	9230	72
353	20230713	125300	228502060	9230	9230	9230	9230	200
354	20230713	125200	226656060	9230	9230	9230	9230	65
355	20230713	125100	226056110	9230	9230	9230	9230	0
356	20230713	125000	226056110	9230	9230	9230	9230	0
357	20230713	124900	226056110	9230	9230	9230	9230	30
358	20230713	124800	225779210	9230	9230	9230	9230	100
359	20230713	124700	224856210	9230	9230	9230	9230	98
360	20230713	124600	223951670	9230	9230	9230	9230	0
361	20230713	124500	223951670	9230	9230	9230	9230	0
362	20230713	124400	223951670	9230	9230	9230	9230	0
363	20230713	124300	223951670	9230	9230	9230	9230	0
364	20230713	124200	223951670	9230	9230	9230	9230	0
365	20230713	124100	223951670	9230	9230	9230	9230	0
366	20230713	124000	223951670	9230	9230	9230	9230	0
367	20230713	123900	223951670	9230	9230	9230	9230	0
368	20230713	123800	223951670	9230	9230	9230	9230	80
369	20230713	123700	223213270	9230	9230	9230	9230	0
370	20230713	123600	223213270	9230	9230	9230	9230	0
371	20230713	123500	223213270	9230	9230	9230	9230	0
372	20230713	123400	223213270	9230	9230	9230	9230	0
373	20230713	123300	223213270	9230	9230	9230	9230	0
374	20230713	123200	223213270	9230	9220	9230	9220	102
375	20230713	123100	222272820	9220	9220	9220	9220	50
376	20230713	123000	221811820	9220	9220	9220	9220	571
377	20230713	122900	216547200	9230	9220	9230	9220	51
378	20230713	122800	216076480	9220	9230	9230	9220	92
379	20230713	122700	215227340	9230	9230	9230	9230	0
380	20230713	122600	215227340	9230	9230	9230	9230	0
381	20230713	122500	215227340	9230	9230	9230	9230	0
382	20230713	122400	215227340	9230	9230	9230	9230	0
383	20230713	122300	215227340	9230	9230	9230	9230	0
384	20230713	122200	215227340	9230	9230	9230	9230	100
385	20230713	122100	214304340	9230	9230	9230	9230	7
386	20230713	122000	214239730	9230	9230	9230	9230	1
387	20230713	121900	214230500	9230	9230	9230	9230	1
388	20230713	121800	214221270	9240	9240	9240	9240	1
389	20230713	121700	214212030	9230	9230	9230	9230	1
390	20230713	121600	214202800	9240	9240	9240	9240	2
391	20230713	121500	214184320	9240	9240	9240	9240	0
392	20230713	121400	214184320	9240	9240	9240	9230	3
393	20230713	121300	214156610	9240	9240	9240	9240	0
394	20230713	121200	214156610	9240	9240	9240	9240	1
395	20230713	121100	214147370	9230	9230	9230	9230	0
396	20230713	121000	214147370	9230	9230	9230	9230	0
397	20230713	120900	214147370	9230	9230	9230	9230	100
398	20230713	120800	213224370	9230	9230	9230	9230	60
399	20230713	120700	212670570	9240	9240	9240	9240	0
400	20230713	120600	212670570	9240	9240	9240	9240	0
401	20230713	120500	212670570	9240	9240	9240	9240	0
402	20230713	120400	212670570	9240	9240	9240	9240	0
403	20230713	120300	212670570	9240	9240	9240	9240	0
404	20230713	120200	212670570	9240	9240	9240	9240	0
405	20230713	120100	212670570	9240	9230	9240	9230	99
406	20230713	120000	211756790	9240	9240	9240	9240	0
407	20230713	115900	211756790	9240	9240	9240	9240	0
408	20230713	115800	211756790	9240	9240	9240	9240	0
409	20230713	115700	211756790	9240	9240	9240	9240	1
410	20230713	115600	211747550	9230	9230	9230	9230	0
411	20230713	115500	211747550	9230	9230	9230	9230	0
412	20230713	115400	211747550	9230	9230	9230	9230	0
413	20230713	115300	211747550	9230	9230	9230	9230	100
414	20230713	115200	210824550	9240	9240	9240	9240	0
415	20230713	115100	210824550	9240	9240	9240	9240	0
416	20230713	115000	210824550	9240	9240	9240	9240	0
417	20230713	114900	210824550	9240	9240	9240	9240	0
418	20230713	114800	210824550	9240	9240	9240	9240	87
419	20230713	114700	210020670	9230	9230	9230	9230	1126
420	20230713	114600	199627690	9230	9230	9230	9230	1
421	20230713	114500	199618460	9220	9220	9220	9220	0
422	20230713	114400	199618460	9220	9220	9220	9220	205
423	20230713	114300	197728360	9230	9230	9230	9230	0
424	20230713	114200	197728360	9230	9230	9230	9230	0
425	20230713	114100	197728360	9230	9230	9230	9230	0
426	20230713	114000	197728360	9230	9230	9230	9230	0
427	20230713	113900	197728360	9230	9230	9230	9230	0
428	20230713	113800	197728360	9230	9230	9230	9230	0
429	20230713	113700	197728360	9230	9230	9230	9230	0
430	20230713	113600	197728360	9230	9230	9230	9230	0
431	20230713	113500	197728360	9230	9230	9230	9230	0
432	20230713	113400	197728360	9230	9230	9230	9230	0
433	20230713	113300	197728360	9230	9230	9230	9230	0
434	20230713	113200	197728360	9230	9230	9230	9230	0
435	20230713	113100	197728360	9230	9230	9230	9230	10
436	20230713	113000	197636060	9230	9230	9230	9230	102
437	20230713	112900	196694600	9230	9230	9230	9230	0
438	20230713	112800	196694600	9230	9230	9230	9230	0
439	20230713	112700	196694600	9230	9230	9230	9230	0
440	20230713	112600	196694600	9230	9230	9230	9230	0
441	20230713	112500	196694600	9230	9230	9230	9230	0
442	20230713	112400	196694600	9230	9230	9230	9230	11
443	20230713	112300	196593070	9230	9230	9230	9230	1
444	20230713	112200	196583840	9230	9230	9230	9230	200
445	20230713	112100	194737840	9220	9220	9220	9220	0
446	20230713	112000	194737840	9220	9230	9230	9220	1089
447	20230713	111900	184689220	9230	9230	9230	9230	0
448	20230713	111800	184689220	9230	9230	9230	9230	0
449	20230713	111700	184689220	9230	9230	9230	9230	0
450	20230713	111600	184689220	9230	9230	9230	9230	15
451	20230713	111500	184550770	9230	9230	9230	9230	1
452	20230713	111400	184541540	9240	9230	9240	9230	457
453	20230713	111300	180323420	9220	9220	9220	9220	0
454	20230713	111200	180323420	9220	9220	9220	9220	0
455	20230713	111100	180323420	9220	9220	9220	9220	0
456	20230713	111000	180323420	9220	9220	9220	9220	0
457	20230713	110900	180323420	9220	9230	9230	9220	1006
458	20230713	110800	171045300	9220	9220	9220	9220	0
459	20230713	110700	171045300	9220	9220	9220	9220	2000
460	20230713	110600	152605300	9220	9220	9220	9220	0
461	20230713	110500	152605300	9220	9230	9230	9220	3119
462	20230713	110400	123841990	9240	9240	9240	9240	3
463	20230713	110300	123814270	9240	9240	9240	9240	0
464	20230713	110200	123814270	9240	9240	9240	9240	240
465	20230713	110100	121596670	9230	9240	9240	9230	1196
466	20230713	110000	110557390	9240	9240	9240	9240	2000
467	20230713	105900	92077390	9230	9230	9230	9230	0
468	20230713	105800	92077390	9230	9230	9230	9230	0
469	20230713	105700	92077390	9230	9250	9250	9230	2162
470	20230713	105600	72112990	9260	9260	9260	9260	0
471	20230713	105500	72112990	9260	9260	9260	9260	0
472	20230713	105400	72112990	9260	9260	9260	9260	0
473	20230713	105300	72112990	9260	9260	9260	9260	0
474	20230713	105200	72112990	9260	9260	9260	9260	0
475	20230713	105100	72112990	9260	9260	9260	9260	0
476	20230713	105000	72112990	9260	9260	9260	9260	2
477	20230713	104900	72094470	9260	9260	9260	9260	122
478	20230713	104800	70964750	9260	9260	9260	9260	0
479	20230713	104700	70964750	9260	9260	9260	9260	0
480	20230713	104600	70964750	9260	9260	9260	9260	116
481	20230713	104500	69890590	9250	9250	9250	9250	300
482	20230713	104400	67115590	9260	9260	9270	9260	215
483	20230713	104300	65124680	9260	9260	9260	9260	31
484	20230713	104200	64837620	9260	9260	9260	9260	9
485	20230713	104100	64754280	9260	9260	9260	9260	30
486	20230713	104000	64476480	9260	9260	9260	9260	36
487	20230713	103900	64143120	9260	9260	9260	9260	8
488	20230713	103800	64069040	9260	9260	9260	9260	696
489	20230713	103700	57624080	9260	9260	9260	9260	0
490	20230713	103600	57624080	9260	9260	9260	9260	50
491	20230713	103500	57161080	9250	9250	9250	9250	0
492	20230713	103400	57161080	9250	9250	9250	9250	0
493	20230713	103300	57161080	9250	9250	9250	9250	0
494	20230713	103200	57161080	9250	9250	9250	9250	405
495	20230713	103100	53414830	9250	9250	9250	9250	11
496	20230713	103000	53313080	9250	9250	9250	9250	874
497	20230713	102900	45228580	9250	9250	9250	9250	0
498	20230713	102800	45228580	9250	9250	9250	9250	110
499	20230713	102700	44211080	9240	9240	9240	9240	0
500	20230713	102600	44211080	9240	9240	9240	9240	0
501	20230713	102500	44211080	9240	9240	9240	9240	440
502	20230713	102400	40145480	9240	9240	9240	9240	100
503	20230713	102300	39221480	9250	9260	9260	9250	633
504	20230713	102200	33365980	9260	9260	9260	9260	0
505	20230713	102100	33365980	9260	9270	9270	9260	215
506	20230713	102000	31375030	9270	9260	9280	9260	214
507	20230713	101900	29391440	9260	9270	9270	9260	52
508	20230713	101800	28909910	9260	9260	9260	9260	8
509	20230713	101700	28835830	9260	9260	9260	9260	67
510	20230713	101600	28215410	9260	9260	9260	9260	26
511	20230713	101500	27974650	9260	9260	9260	9260	2
512	20230713	101400	27956130	9260	9260	9260	9260	29
513	20230713	101300	27687590	9260	9260	9260	9260	21
514	20230713	101200	27493130	9260	9260	9260	9260	21
515	20230713	101100	27298670	9260	9260	9260	9260	3
516	20230713	101000	27270890	9260	9260	9260	9260	57
517	20230713	100900	26743070	9260	9260	9260	9260	3
518	20230713	100800	26715290	9260	9260	9260	9260	31
519	20230713	100700	26428230	9260	9260	9260	9260	4
520	20230713	100600	26391190	9260	9260	9260	9260	46
521	20230713	100500	25965230	9260	9260	9260	9260	0
522	20230713	100400	25965230	9260	9260	9260	9260	239
523	20230713	100300	23752090	9260	9260	9260	9260	82
524	20230713	100200	22992770	9270	9260	9270	9260	6
525	20230713	100100	22937200	9260	9270	9280	9260	66
526	20230713	100000	22325460	9270	9270	9270	9270	3
527	20230713	095900	22297650	9280	9260	9280	9260	21
528	20230713	095800	22103020	9260	9260	9260	9260	8
529	20230713	095700	22028940	9260	9270	9270	9260	40
530	20230713	095600	21658440	9270	9260	9270	9260	18
531	20230713	095500	21491630	9260	9260	9260	9260	3
532	20230713	095400	21463850	9260	9270	9270	9260	28
533	20230713	095300	21204300	9270	9270	9270	9270	22
534	20230713	095200	21000360	9280	9280	9280	9280	0
535	20230713	095100	21000360	9280	9280	9280	9280	130
536	20230713	095000	19793960	9270	9270	9270	9270	41
537	20230713	094900	19413890	9280	9280	9280	9280	127
538	20230713	094800	18235330	9280	9280	9280	9280	142
539	20230713	094700	16917570	9270	9270	9270	9270	0
540	20230713	094600	16917570	9270	9270	9270	9270	0
541	20230713	094500	16917570	9270	9270	9270	9270	0
542	20230713	094400	16917570	9270	9270	9270	9270	1
543	20230713	094300	16908300	9280	9280	9280	9280	236
544	20230713	094200	14718220	9280	9280	9280	9280	22
545	20230713	094100	14514060	9290	9280	9290	9280	9
546	20230713	094000	14430460	9300	9300	9300	9300	0
547	20230713	093900	14430460	9300	9300	9300	9300	10
548	20230713	093800	14337460	9270	9270	9270	9270	0
549	20230713	093700	14337460	9270	9300	9300	9270	5
550	20230713	093600	14290990	9300	9300	9300	9300	1
551	20230713	093500	14281690	9270	9270	9270	9270	0
552	20230713	093400	14281690	9270	9270	9270	9270	1
553	20230713	093300	14272420	9300	9300	9300	9300	0
554	20230713	093200	14272420	9300	9300	9300	9300	9
555	20230713	093100	14188720	9300	9280	9300	9280	3
556	20230713	093000	14160840	9270	9300	9300	9270	25
557	20230713	092900	13928830	9310	9310	9310	9310	0
558	20230713	092800	13928830	9310	9310	9310	9310	0
559	20230713	092700	13928830	9310	9280	9310	9280	74
560	20230713	092600	13241470	9300	9300	9300	9300	409
561	20230713	092500	9437770	9300	9290	9300	9290	200
562	20230713	092400	7578770	9290	9290	9290	9290	0
563	20230713	092300	7578770	9290	9290	9290	9290	0
564	20230713	092200	7578770	9290	9280	9290	9260	220
565	20230713	092100	5540290	9290	9290	9290	9290	0
566	20230713	092000	5540290	9290	9280	9290	9280	20
567	20230713	091900	5354680	9290	9280	9290	9280	21
568	20230713	091800	5159790	9290	9290	9290	9290	0
569	20230713	091700	5159790	9290	9280	9290	9270	390
570	20230713	091600	1543980	9280	9280	9280	9270	78
571	20230713	091500	820400	9270	9270	9270	9270	0
572	20230713	091400	820400	9270	9270	9270	9270	2
573	20230713	091300	801860	9310	9310	9310	9310	0
574	20230713	091200	801860	9310	9310	9310	9310	0
575	20230713	091100	801860	9310	9300	9310	9300	2
576	20230713	091000	783250	9260	9260	9260	9260	1
577	20230713	090900	773990	9330	9330	9330	9330	1
578	20230713	090800	764660	9270	9270	9270	9270	6
579	20230713	090700	709040	9270	9270	9270	9270	1
580	20230713	090600	699770	9280	9270	9280	9270	11
581	20230713	090500	597760	9270	9270	9270	9270	8
582	20230713	090400	523600	9350	9350	9350	9350	0
583	20230713	090300	523600	9350	9350	9350	9350	0
584	20230713	090200	523600	9350	9350	9350	9350	0
585	20230713	090100	523600	9350	9350	9350	9350	0
586	20230713	090000	523600	9350	9350	9350	9350	56