KissMeData/318010/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204000	50853610	9390	9390	9390	9390	539
3	20230707	203900	50853610	9390	9390	9390	9390	0
4	20230707	203800	50853610	9390	9390	9390	9390	0
5	20230707	203700	50853610	9390	9390	9390	9390	0
6	20230707	203600	50853610	9390	9390	9390	9390	0
7	20230707	203500	50853610	9390	9390	9390	9390	0
8	20230707	203400	50853610	9390	9390	9390	9390	0
9	20230707	203300	50853610	9390	9390	9390	9390	0
10	20230707	203200	50853610	9390	9390	9390	9390	0
11	20230707	203100	50853610	9390	9390	9390	9390	0
12	20230707	203000	50853610	9390	9390	9390	9390	0
13	20230707	202900	50853610	9390	9390	9390	9390	0
14	20230707	202800	50853610	9390	9390	9390	9390	0
15	20230707	202700	50853610	9390	9390	9390	9390	0
16	20230707	202600	50853610	9390	9390	9390	9390	0
17	20230707	202500	50853610	9390	9390	9390	9390	0
18	20230707	202400	50853610	9390	9390	9390	9390	0
19	20230707	202300	50853610	9390	9390	9390	9390	0
20	20230707	202200	50853610	9390	9390	9390	9390	0
21	20230707	202100	50853610	9390	9390	9390	9390	0
22	20230707	202000	50853610	9390	9390	9390	9390	0
23	20230707	201900	50853610	9390	9390	9390	9390	0
24	20230707	201800	50853610	9390	9390	9390	9390	0
25	20230707	201700	50853610	9390	9390	9390	9390	0
26	20230707	201600	50853610	9390	9390	9390	9390	0
27	20230707	201500	50853610	9390	9390	9390	9390	0
28	20230707	201400	50853610	9390	9390	9390	9390	0
29	20230707	201300	50853610	9390	9390	9390	9390	0
30	20230707	201200	50853610	9390	9390	9390	9390	0
31	20230707	201100	50853610	9390	9390	9390	9390	0
32	20230707	201000	50853610	9390	9390	9390	9390	539
33	20230707	200900	50853610	9390	9390	9390	9390	0
34	20230707	200800	50853610	9390	9390	9390	9390	0
35	20230707	200700	50853610	9390	9390	9390	9390	0
36	20230707	200600	50853610	9390	9390	9390	9390	0
37	20230707	200500	50853610	9390	9390	9390	9390	0
38	20230707	200400	50853610	9390	9390	9390	9390	0
39	20230707	200300	50853610	9390	9390	9390	9390	0
40	20230707	200200	50853610	9390	9390	9390	9390	0
41	20230707	200100	50853610	9390	9390	9390	9390	0
42	20230707	200000	50853610	9390	9390	9390	9390	0
43	20230707	195900	50853610	9390	9390	9390	9390	0
44	20230707	195800	50853610	9390	9390	9390	9390	0
45	20230707	195700	50853610	9390	9390	9390	9390	0
46	20230707	195600	50853610	9390	9390	9390	9390	0
47	20230707	195500	50853610	9390	9390	9390	9390	0
48	20230707	195400	50853610	9390	9390	9390	9390	0
49	20230707	195300	50853610	9390	9390	9390	9390	0
50	20230707	195200	50853610	9390	9390	9390	9390	0
51	20230707	195100	50853610	9390	9390	9390	9390	0
52	20230707	195000	50853610	9390	9390	9390	9390	0
53	20230707	194900	50853610	9390	9390	9390	9390	0
54	20230707	194800	50853610	9390	9390	9390	9390	0
55	20230707	194700	50853610	9390	9390	9390	9390	0
56	20230707	194600	50853610	9390	9390	9390	9390	0
57	20230707	194500	50853610	9390	9390	9390	9390	0
58	20230707	194400	50853610	9390	9390	9390	9390	0
59	20230707	194300	50853610	9390	9390	9390	9390	0
60	20230707	194200	50853610	9390	9390	9390	9390	0
61	20230707	194100	50853610	9390	9390	9390	9390	0
62	20230707	194000	50853610	9390	9390	9390	9390	539
63	20230707	193900	50853610	9390	9390	9390	9390	0
64	20230707	193800	50853610	9390	9390	9390	9390	0
65	20230707	193700	50853610	9390	9390	9390	9390	0
66	20230707	193600	50853610	9390	9390	9390	9390	0
67	20230707	193500	50853610	9390	9390	9390	9390	0
68	20230707	193400	50853610	9390	9390	9390	9390	0
69	20230707	193300	50853610	9390	9390	9390	9390	0
70	20230707	193200	50853610	9390	9390	9390	9390	0
71	20230707	193100	50853610	9390	9390	9390	9390	0
72	20230707	193000	50853610	9390	9390	9390	9390	0
73	20230707	192900	50853610	9390	9390	9390	9390	0
74	20230707	192800	50853610	9390	9390	9390	9390	0
75	20230707	192700	50853610	9390	9390	9390	9390	0
76	20230707	192600	50853610	9390	9390	9390	9390	0
77	20230707	192500	50853610	9390	9390	9390	9390	0
78	20230707	192400	50853610	9390	9390	9390	9390	0
79	20230707	192300	50853610	9390	9390	9390	9390	0
80	20230707	192200	50853610	9390	9390	9390	9390	0
81	20230707	192100	50853610	9390	9390	9390	9390	0
82	20230707	192000	50853610	9390	9390	9390	9390	0
83	20230707	191900	50853610	9390	9390	9390	9390	0
84	20230707	191800	50853610	9390	9390	9390	9390	0
85	20230707	191700	50853610	9390	9390	9390	9390	0
86	20230707	191600	50853610	9390	9390	9390	9390	0
87	20230707	191500	50853610	9390	9390	9390	9390	0
88	20230707	191400	50853610	9390	9390	9390	9390	0
89	20230707	191300	50853610	9390	9390	9390	9390	0
90	20230707	191200	50853610	9390	9390	9390	9390	0
91	20230707	191100	50853610	9390	9390	9390	9390	0
92	20230707	191000	50853610	9390	9390	9390	9390	539
93	20230707	190900	50853610	9390	9390	9390	9390	0
94	20230707	190800	50853610	9390	9390	9390	9390	0
95	20230707	190700	50853610	9390	9390	9390	9390	0
96	20230707	190600	50853610	9390	9390	9390	9390	0
97	20230707	190500	50853610	9390	9390	9390	9390	0
98	20230707	190400	50853610	9390	9390	9390	9390	0
99	20230707	190300	50853610	9390	9390	9390	9390	0
100	20230707	190200	50853610	9390	9390	9390	9390	0
101	20230707	190100	50853610	9390	9390	9390	9390	0
102	20230707	190000	50853610	9390	9390	9390	9390	0
103	20230707	185900	50853610	9390	9390	9390	9390	0
104	20230707	185800	50853610	9390	9390	9390	9390	0
105	20230707	185700	50853610	9390	9390	9390	9390	0
106	20230707	185600	50853610	9390	9390	9390	9390	0
107	20230707	185500	50853610	9390	9390	9390	9390	0
108	20230707	185400	50853610	9390	9390	9390	9390	0
109	20230707	185300	50853610	9390	9390	9390	9390	0
110	20230707	185200	50853610	9390	9390	9390	9390	0
111	20230707	185100	50853610	9390	9390	9390	9390	0
112	20230707	185000	50853610	9390	9390	9390	9390	0
113	20230707	184900	50853610	9390	9390	9390	9390	0
114	20230707	184800	50853610	9390	9390	9390	9390	0
115	20230707	184700	50853610	9390	9390	9390	9390	0
116	20230707	184600	50853610	9390	9390	9390	9390	0
117	20230707	184500	50853610	9390	9390	9390	9390	0
118	20230707	184400	50853610	9390	9390	9390	9390	0
119	20230707	184300	50853610	9390	9390	9390	9390	0
120	20230707	184200	50853610	9390	9390	9390	9390	0
121	20230707	184100	50853610	9390	9390	9390	9390	0
122	20230707	184000	50853610	9390	9390	9390	9390	539
123	20230707	183900	50853610	9390	9390	9390	9390	0
124	20230707	183800	50853610	9390	9390	9390	9390	0
125	20230707	183700	50853610	9390	9390	9390	9390	0
126	20230707	183600	50853610	9390	9390	9390	9390	0
127	20230707	183500	50853610	9390	9390	9390	9390	0
128	20230707	183400	50853610	9390	9390	9390	9390	0
129	20230707	183300	50853610	9390	9390	9390	9390	0
130	20230707	183200	50853610	9390	9390	9390	9390	0
131	20230707	183100	50853610	9390	9390	9390	9390	0
132	20230707	183000	50853610	9390	9390	9390	9390	0
133	20230707	182900	50853610	9390	9390	9390	9390	0
134	20230707	182800	50853610	9390	9390	9390	9390	0
135	20230707	182700	50853610	9390	9390	9390	9390	0
136	20230707	182600	50853610	9390	9390	9390	9390	0
137	20230707	182500	50853610	9390	9390	9390	9390	0
138	20230707	182400	50853610	9390	9390	9390	9390	0
139	20230707	182300	50853610	9390	9390	9390	9390	0
140	20230707	182200	50853610	9390	9390	9390	9390	0
141	20230707	182100	50853610	9390	9390	9390	9390	0
142	20230707	182000	50853610	9390	9390	9390	9390	0
143	20230707	181900	50853610	9390	9390	9390	9390	0
144	20230707	181800	50853610	9390	9390	9390	9390	0
145	20230707	181700	50853610	9390	9390	9390	9390	0
146	20230707	181600	50853610	9390	9390	9390	9390	0
147	20230707	181500	50853610	9390	9390	9390	9390	0
148	20230707	181400	50853610	9390	9390	9390	9390	0
149	20230707	181300	50853610	9390	9390	9390	9390	0
150	20230707	181200	50853610	9390	9390	9390	9390	0
151	20230707	181100	50853610	9390	9390	9390	9390	0
152	20230707	181000	50853610	9390	9390	9390	9390	539
153	20230707	180900	50853610	9390	9390	9390	9390	0
154	20230707	180800	50853610	9390	9390	9390	9390	0
155	20230707	180700	50853610	9390	9390	9390	9390	0
156	20230707	180600	50853610	9390	9390	9390	9390	0
157	20230707	180500	50853610	9390	9390	9390	9390	0
158	20230707	180400	50853610	9390	9390	9390	9390	0
159	20230707	180300	50853610	9390	9390	9390	9390	0
160	20230707	180200	50853610	9390	9390	9390	9390	0
161	20230707	180100	50853610	9390	9390	9390	9390	0
162	20230707	180000	50853610	9390	9390	9390	9390	0
163	20230707	175900	50853610	9390	9390	9390	9390	0
164	20230707	175800	50853610	9390	9390	9390	9390	0
165	20230707	175700	50853610	9390	9390	9390	9390	0
166	20230707	175600	50853610	9390	9390	9390	9390	0
167	20230707	175500	50853610	9390	9390	9390	9390	0
168	20230707	175400	50853610	9390	9390	9390	9390	0
169	20230707	175300	50853610	9390	9390	9390	9390	0
170	20230707	175200	50853610	9390	9390	9390	9390	0
171	20230707	175100	50853610	9390	9390	9390	9390	0
172	20230707	175000	50853610	9390	9390	9390	9390	0
173	20230707	174900	50853610	9390	9390	9390	9390	0
174	20230707	174800	50853610	9390	9390	9390	9390	0
175	20230707	174700	50853610	9390	9390	9390	9390	0
176	20230707	174600	50853610	9390	9390	9390	9390	0
177	20230707	174500	50853610	9390	9390	9390	9390	0
178	20230707	174400	50853610	9390	9390	9390	9390	0
179	20230707	174300	50853610	9390	9390	9390	9390	0
180	20230707	174200	50853610	9390	9390	9390	9390	0
181	20230707	174100	50853610	9390	9390	9390	9390	0
182	20230707	174000	50853610	9390	9390	9390	9390	539
183	20230707	173900	50853610	9390	9390	9390	9390	0
184	20230707	173800	50853610	9390	9390	9390	9390	0
185	20230707	173700	50853610	9390	9390	9390	9390	0
186	20230707	173600	50853610	9390	9390	9390	9390	0
187	20230707	173500	50853610	9390	9390	9390	9390	0
188	20230707	173400	50853610	9390	9390	9390	9390	0
189	20230707	173300	50853610	9390	9390	9390	9390	0
190	20230707	173200	50853610	9390	9390	9390	9390	0
191	20230707	173100	50853610	9390	9390	9390	9390	0
192	20230707	173000	50853610	9390	9390	9390	9390	0
193	20230707	172900	50853610	9390	9390	9390	9390	0
194	20230707	172800	50853610	9390	9390	9390	9390	0
195	20230707	172700	50853610	9390	9390	9390	9390	0
196	20230707	172600	50853610	9390	9390	9390	9390	0
197	20230707	172500	50853610	9390	9390	9390	9390	0
198	20230707	172400	50853610	9390	9390	9390	9390	0
199	20230707	172300	50853610	9390	9390	9390	9390	0
200	20230707	172200	50853610	9390	9390	9390	9390	0
201	20230707	172100	50853610	9390	9390	9390	9390	0
202	20230707	172000	50853610	9390	9390	9390	9390	0
203	20230707	171900	50853610	9390	9390	9390	9390	0
204	20230707	171800	50853610	9390	9390	9390	9390	0
205	20230707	171700	50853610	9390	9390	9390	9390	0
206	20230707	171600	50853610	9390	9390	9390	9390	0
207	20230707	171500	50853610	9390	9390	9390	9390	0
208	20230707	171400	50853610	9390	9390	9390	9390	0
209	20230707	171300	50853610	9390	9390	9390	9390	0
210	20230707	171200	50853610	9390	9390	9390	9390	0
211	20230707	171100	50853610	9390	9390	9390	9390	0
212	20230707	171000	50853610	9390	9390	9390	9390	539
213	20230707	170900	50853610	9390	9390	9390	9390	0
214	20230707	170800	50853610	9390	9390	9390	9390	0
215	20230707	170700	50853610	9390	9390	9390	9390	0
216	20230707	170600	50853610	9390	9390	9390	9390	0
217	20230707	170500	50853610	9390	9390	9390	9390	0
218	20230707	170400	50853610	9390	9390	9390	9390	0
219	20230707	170300	50853610	9390	9390	9390	9390	0
220	20230707	170200	50853610	9390	9390	9390	9390	0
221	20230707	170100	50853610	9390	9390	9390	9390	0
222	20230707	170000	50853610	9390	9390	9390	9390	0
223	20230707	165900	50853610	9390	9390	9390	9390	0
224	20230707	165800	50853610	9390	9390	9390	9390	0
225	20230707	165700	50853610	9390	9390	9390	9390	0
226	20230707	165600	50853610	9390	9390	9390	9390	0
227	20230707	165500	50853610	9390	9390	9390	9390	0
228	20230707	165400	50853610	9390	9390	9390	9390	0
229	20230707	165300	50853610	9390	9390	9390	9390	0
230	20230707	165200	50853610	9390	9390	9390	9390	0
231	20230707	165100	50853610	9390	9390	9390	9390	0
232	20230707	165000	50853610	9390	9390	9390	9390	0
233	20230707	164900	50853610	9390	9390	9390	9390	0
234	20230707	164800	50853610	9390	9390	9390	9390	0
235	20230707	164700	50853610	9390	9390	9390	9390	0
236	20230707	164600	50853610	9390	9390	9390	9390	0
237	20230707	164500	50853610	9390	9390	9390	9390	0
238	20230707	164400	50853610	9390	9390	9390	9390	0
239	20230707	164300	50853610	9390	9390	9390	9390	0
240	20230707	164200	50853610	9390	9390	9390	9390	0
241	20230707	164100	50853610	9390	9390	9390	9390	0
242	20230707	164000	50853610	9390	9390	9390	9390	539
243	20230707	163900	50853610	9390	9390	9390	9390	0
244	20230707	163800	50853610	9390	9390	9390	9390	0
245	20230707	163700	50853610	9390	9390	9390	9390	0
246	20230707	163600	50853610	9390	9390	9390	9390	0
247	20230707	163500	50853610	9390	9390	9390	9390	0
248	20230707	163400	50853610	9390	9390	9390	9390	0
249	20230707	163300	50853610	9390	9390	9390	9390	0
250	20230707	163200	50853610	9390	9390	9390	9390	0
251	20230707	163100	50853610	9390	9390	9390	9390	0
252	20230707	163000	50853610	9390	9390	9390	9390	0
253	20230707	162900	50853610	9390	9390	9390	9390	0
254	20230707	162800	50853610	9390	9390	9390	9390	0
255	20230707	162700	50853610	9390	9390	9390	9390	0
256	20230707	162600	50853610	9390	9390	9390	9390	0
257	20230707	162500	50853610	9390	9390	9390	9390	0
258	20230707	162400	50853610	9390	9390	9390	9390	0
259	20230707	162300	50853610	9390	9390	9390	9390	0
260	20230707	162200	50853610	9390	9390	9390	9390	0
261	20230707	162100	50853610	9390	9390	9390	9390	0
262	20230707	162000	50853610	9390	9390	9390	9390	0
263	20230707	161900	50853610	9390	9390	9390	9390	0
264	20230707	161800	50853610	9390	9390	9390	9390	0
265	20230707	161700	50853610	9390	9390	9390	9390	0
266	20230707	161600	50853610	9390	9390	9390	9390	0
267	20230707	161500	50853610	9390	9390	9390	9390	0
268	20230707	161400	50853610	9390	9390	9390	9390	0
269	20230707	161300	50853610	9390	9390	9390	9390	0
270	20230707	161200	50853610	9390	9390	9390	9390	0
271	20230707	161100	50853610	9390	9390	9390	9390	0
272	20230707	161000	50853610	9390	9390	9390	9390	539
273	20230707	160900	50853610	9390	9390	9390	9390	0
274	20230707	160800	50853610	9390	9390	9390	9390	0
275	20230707	160700	50853610	9390	9390	9390	9390	0
276	20230707	160600	50853610	9390	9390	9390	9390	0
277	20230707	160500	50853610	9390	9390	9390	9390	0
278	20230707	160400	50853610	9390	9390	9390	9390	0
279	20230707	160300	50853610	9390	9390	9390	9390	0
280	20230707	160200	50853610	9390	9390	9390	9390	0
281	20230707	160100	50853610	9390	9390	9390	9390	0
282	20230707	160000	50853610	9390	9390	9390	9390	0
283	20230707	155900	50853610	9390	9390	9390	9390	0
284	20230707	155800	50853610	9390	9390	9390	9390	0
285	20230707	155700	50853610	9390	9390	9390	9390	0
286	20230707	155600	50853610	9390	9390	9390	9390	0
287	20230707	155500	50853610	9390	9390	9390	9390	0
288	20230707	155400	50853610	9390	9390	9390	9390	0
289	20230707	155300	50853610	9390	9390	9390	9390	0
290	20230707	155200	50853610	9390	9390	9390	9390	0
291	20230707	155100	50853610	9390	9390	9390	9390	0
292	20230707	155000	50853610	9390	9390	9390	9390	0
293	20230707	154900	50853610	9390	9390	9390	9390	0
294	20230707	154800	50853610	9390	9390	9390	9390	0
295	20230707	154700	50853610	9390	9390	9390	9390	0
296	20230707	154600	50853610	9390	9390	9390	9390	0
297	20230707	154500	50853610	9390	9390	9390	9390	0
298	20230707	154400	50853610	9390	9390	9390	9390	0
299	20230707	154300	50853610	9390	9390	9390	9390	0
300	20230707	154200	50853610	9390	9390	9390	9390	0
301	20230707	154100	50853610	9390	9390	9390	9390	0
302	20230707	154000	50853610	9390	9390	9390	9390	539
303	20230707	153900	50853610	9390	9390	9390	9390	0
304	20230707	153800	50853610	9390	9390	9390	9390	0
305	20230707	153700	50853610	9390	9390	9390	9390	0
306	20230707	153600	50853610	9390	9390	9390	9390	0
307	20230707	153500	50853610	9390	9390	9390	9390	0
308	20230707	153400	50853610	9390	9390	9390	9390	0
309	20230707	153300	50853610	9390	9390	9390	9390	0
310	20230707	153200	50853610	9390	9390	9390	9390	0
311	20230707	153100	50853610	9390	9390	9390	9390	0
312	20230707	153000	50853610	9390	9390	9390	9390	539
313	20230707	152900	45792400	9340	9340	9340	9340	0
314	20230707	152800	45792400	9340	9340	9340	9340	0
315	20230707	152700	45792400	9340	9340	9340	9340	0
316	20230707	152600	45792400	9340	9340	9340	9340	0
317	20230707	152500	45792400	9340	9340	9340	9340	0
318	20230707	152400	45792400	9340	9340	9340	9340	0
319	20230707	152300	45792400	9340	9340	9340	9340	0
320	20230707	152200	45792400	9340	9340	9340	9340	0
321	20230707	152100	45792400	9340	9340	9340	9340	0
322	20230707	152000	45792400	9340	9340	9340	9340	0
323	20230707	151900	45792400	9340	9320	9340	9320	380
324	20230707	151800	42249180	9320	9320	9320	9320	0
325	20230707	151700	42249180	9320	9320	9320	9320	0
326	20230707	151600	42249180	9320	9320	9320	9320	2
327	20230707	151500	42230540	9320	9320	9320	9320	0
328	20230707	151400	42230540	9320	9320	9320	9320	1
329	20230707	151300	42221220	9320	9320	9320	9320	0
330	20230707	151200	42221220	9320	9320	9320	9320	3
331	20230707	151100	42193260	9300	9300	9300	9300	16
332	20230707	151000	42044460	9320	9320	9320	9320	0
333	20230707	150900	42044460	9320	9320	9320	9320	0
334	20230707	150800	42044460	9320	9320	9320	9320	0
335	20230707	150700	42044460	9320	9320	9320	9320	0
336	20230707	150600	42044460	9320	9320	9320	9320	0
337	20230707	150500	42044460	9320	9320	9320	9320	0
338	20230707	150400	42044460	9320	9320	9320	9320	0
339	20230707	150300	42044460	9320	9320	9320	9320	0
340	20230707	150200	42044460	9320	9320	9320	9320	0
341	20230707	150100	42044460	9320	9320	9320	9320	6
342	20230707	150000	41988540	9320	9320	9320	9320	0
343	20230707	145900	41988540	9320	9320	9320	9320	0
344	20230707	145800	41988540	9320	9320	9320	9320	0
345	20230707	145700	41988540	9320	9320	9320	9320	0
346	20230707	145600	41988540	9320	9320	9320	9320	0
347	20230707	145500	41988540	9320	9320	9320	9320	0
348	20230707	145400	41988540	9320	9320	9320	9320	0
349	20230707	145300	41988540	9320	9280	9320	9260	321
350	20230707	145200	39012740	9300	9300	9300	9250	255
351	20230707	145100	36652090	9330	9330	9330	9330	0
352	20230707	145000	36652090	9330	9310	9330	9290	9
353	20230707	144900	36568240	9330	9330	9330	9330	0
354	20230707	144800	36568240	9330	9330	9330	9330	0
355	20230707	144700	36568240	9330	9330	9330	9330	0
356	20230707	144600	36568240	9330	9330	9330	9330	0
357	20230707	144500	36568240	9330	9330	9330	9330	0
358	20230707	144400	36568240	9330	9330	9330	9330	0
359	20230707	144300	36568240	9330	9330	9330	9330	0
360	20230707	144200	36568240	9330	9330	9330	9330	0
361	20230707	144100	36568240	9330	9330	9330	9330	0
362	20230707	144000	36568240	9330	9310	9330	9310	68
363	20230707	143900	35935060	9310	9310	9310	9310	0
364	20230707	143800	35935060	9310	9310	9310	9310	0
365	20230707	143700	35935060	9310	9310	9310	9310	3
366	20230707	143600	35907130	9310	9310	9310	9310	0
367	20230707	143500	35907130	9310	9310	9310	9310	0
368	20230707	143400	35907130	9310	9310	9310	9310	0
369	20230707	143300	35907130	9310	9310	9310	9280	13
370	20230707	143200	35786260	9270	9300	9310	9270	108
371	20230707	143100	34783040	9300	9300	9300	9290	47
372	20230707	143000	34346300	9310	9310	9310	9310	2
373	20230707	142900	34327680	9330	9330	9330	9330	0
374	20230707	142800	34327680	9330	9330	9330	9330	0
375	20230707	142700	34327680	9330	9330	9330	9330	0
376	20230707	142600	34327680	9330	9330	9330	9330	0
377	20230707	142500	34327680	9330	9330	9330	9330	0
378	20230707	142400	34327680	9330	9330	9330	9330	0
379	20230707	142300	34327680	9330	9330	9330	9330	0
380	20230707	142200	34327680	9330	9330	9330	9330	0
381	20230707	142100	34327680	9330	9330	9330	9330	0
382	20230707	142000	34327680	9330	9330	9330	9330	0
383	20230707	141900	34327680	9330	9330	9330	9330	0
384	20230707	141800	34327680	9330	9330	9330	9330	0
385	20230707	141700	34327680	9330	9330	9330	9330	0
386	20230707	141600	34327680	9330	9330	9330	9330	0
387	20230707	141500	34327680	9330	9330	9330	9330	0
388	20230707	141400	34327680	9330	9330	9330	9330	0
389	20230707	141300	34327680	9330	9330	9330	9330	0
390	20230707	141200	34327680	9330	9330	9330	9330	0
391	20230707	141100	34327680	9330	9330	9330	9330	0
392	20230707	141000	34327680	9330	9330	9330	9330	0
393	20230707	140900	34327680	9330	9330	9330	9330	0
394	20230707	140800	34327680	9330	9330	9330	9330	0
395	20230707	140700	34327680	9330	9330	9330	9330	0
396	20230707	140600	34327680	9330	9330	9330	9330	0
397	20230707	140500	34327680	9330	9330	9330	9330	0
398	20230707	140400	34327680	9330	9330	9330	9330	0
399	20230707	140300	34327680	9330	9330	9330	9330	0
400	20230707	140200	34327680	9330	9300	9330	9280	8
401	20230707	140100	34253250	9330	9330	9330	9330	0
402	20230707	140000	34253250	9330	9330	9330	9330	0
403	20230707	135900	34253250	9330	9330	9330	9330	0
404	20230707	135800	34253250	9330	9330	9330	9330	0
405	20230707	135700	34253250	9330	9330	9330	9330	0
406	20230707	135600	34253250	9330	9330	9330	9330	0
407	20230707	135500	34253250	9330	9330	9330	9330	0
408	20230707	135400	34253250	9330	9330	9330	9330	0
409	20230707	135300	34253250	9330	9330	9330	9330	0
410	20230707	135200	34253250	9330	9330	9330	9330	0
411	20230707	135100	34253250	9330	9330	9330	9330	0
412	20230707	135000	34253250	9330	9330	9330	9330	0
413	20230707	134900	34253250	9330	9330	9330	9330	0
414	20230707	134800	34253250	9330	9330	9330	9330	0
415	20230707	134700	34253250	9330	9330	9330	9330	0
416	20230707	134600	34253250	9330	9330	9330	9330	0
417	20230707	134500	34253250	9330	9330	9330	9330	0
418	20230707	134400	34253250	9330	9330	9330	9330	0
419	20230707	134300	34253250	9330	9330	9330	9330	0
420	20230707	134200	34253250	9330	9330	9330	9330	0
421	20230707	134100	34253250	9330	9330	9330	9330	1
422	20230707	134000	34243920	9330	9330	9330	9330	0
423	20230707	133900	34243920	9330	9330	9330	9330	0
424	20230707	133800	34243920	9330	9330	9330	9330	2
425	20230707	133700	34225260	9340	9340	9340	9340	0
426	20230707	133600	34225260	9340	9340	9340	9340	0
427	20230707	133500	34225260	9340	9340	9340	9340	0
428	20230707	133400	34225260	9340	9340	9340	9340	0
429	20230707	133300	34225260	9340	9340	9340	9340	0
430	20230707	133200	34225260	9340	9340	9340	9340	0
431	20230707	133100	34225260	9340	9340	9340	9340	0
432	20230707	133000	34225260	9340	9330	9340	9330	28
433	20230707	132900	33963990	9340	9340	9340	9340	0
434	20230707	132800	33963990	9340	9340	9340	9340	0
435	20230707	132700	33963990	9340	9340	9340	9340	0
436	20230707	132600	33963990	9340	9340	9340	9340	0
437	20230707	132500	33963990	9340	9340	9340	9340	0
438	20230707	132400	33963990	9340	9340	9340	9340	0
439	20230707	132300	33963990	9340	9320	9340	9320	8
440	20230707	132200	33889410	9300	9300	9300	9300	0
441	20230707	132100	33889410	9300	9300	9300	9300	0
442	20230707	132000	33889410	9300	9300	9300	9300	0
443	20230707	131900	33889410	9300	9300	9300	9300	0
444	20230707	131800	33889410	9300	9300	9300	9300	0
445	20230707	131700	33889410	9300	9300	9300	9300	0
446	20230707	131600	33889410	9300	9300	9300	9300	0
447	20230707	131500	33889410	9300	9300	9300	9300	0
448	20230707	131400	33889410	9300	9300	9300	9300	0
449	20230707	131300	33889410	9300	9300	9300	9300	0
450	20230707	131200	33889410	9300	9300	9300	9300	0
451	20230707	131100	33889410	9300	9300	9300	9300	0
452	20230707	131000	33889410	9300	9300	9300	9300	1
453	20230707	130900	33880110	9320	9320	9320	9320	0
454	20230707	130800	33880110	9320	9320	9320	9320	0
455	20230707	130700	33880110	9320	9320	9320	9320	0
456	20230707	130600	33880110	9320	9320	9320	9320	0
457	20230707	130500	33880110	9320	9320	9320	9320	0
458	20230707	130400	33880110	9320	9320	9320	9320	3
459	20230707	130300	33852150	9300	9310	9310	9300	122
460	20230707	130200	32717000	9330	9330	9330	9330	0
461	20230707	130100	32717000	9330	9330	9330	9330	0
462	20230707	130000	32717000	9330	9330	9330	9330	0
463	20230707	125900	32717000	9330	9330	9330	9330	0
464	20230707	125800	32717000	9330	9330	9330	9330	0
465	20230707	125700	32717000	9330	9330	9330	9330	0
466	20230707	125600	32717000	9330	9330	9330	9330	0
467	20230707	125500	32717000	9330	9330	9330	9330	0
468	20230707	125400	32717000	9330	9330	9330	9330	0
469	20230707	125300	32717000	9330	9330	9330	9330	0
470	20230707	125200	32717000	9330	9330	9330	9330	0
471	20230707	125100	32717000	9330	9330	9330	9330	0
472	20230707	125000	32717000	9330	9330	9330	9330	0
473	20230707	124900	32717000	9330	9330	9330	9330	0
474	20230707	124800	32717000	9330	9330	9330	9330	0
475	20230707	124700	32717000	9330	9330	9330	9330	1
476	20230707	124600	32707670	9330	9330	9330	9330	0
477	20230707	124500	32707670	9330	9330	9330	9330	0
478	20230707	124400	32707670	9330	9320	9330	9320	11
479	20230707	124300	32605130	9280	9340	9340	9280	36
480	20230707	124200	32269550	9340	9340	9340	9340	0
481	20230707	124100	32269550	9340	9340	9340	9340	0
482	20230707	124000	32269550	9340	9340	9340	9340	0
483	20230707	123900	32269550	9340	9340	9340	9340	0
484	20230707	123800	32269550	9340	9320	9340	9320	5
485	20230707	123700	32222890	9340	9340	9340	9300	25
486	20230707	123600	31990090	9270	9270	9270	9270	0
487	20230707	123500	31990090	9270	9310	9310	9270	38
488	20230707	123400	31637440	9350	9350	9350	9350	0
489	20230707	123300	31637440	9350	9350	9350	9350	0
490	20230707	123200	31637440	9350	9350	9350	9350	0
491	20230707	123100	31637440	9350	9350	9350	9350	0
492	20230707	123000	31637440	9350	9350	9350	9350	0
493	20230707	122900	31637440	9350	9340	9350	9340	7
494	20230707	122800	31572050	9340	9340	9340	9340	0
495	20230707	122700	31572050	9340	9340	9340	9340	0
496	20230707	122600	31572050	9340	9340	9340	9340	0
497	20230707	122500	31572050	9340	9340	9340	9340	0
498	20230707	122400	31572050	9340	9340	9340	9340	4
499	20230707	122300	31534690	9350	9350	9350	9350	0
500	20230707	122200	31534690	9350	9350	9350	9350	0
501	20230707	122100	31534690	9350	9350	9350	9350	0
502	20230707	122000	31534690	9350	9350	9350	9350	0
503	20230707	121900	31534690	9350	9350	9350	9350	0
504	20230707	121800	31534690	9350	9350	9350	9350	0
505	20230707	121700	31534690	9350	9350	9350	9350	0
506	20230707	121600	31534690	9350	9350	9350	9350	0
507	20230707	121500	31534690	9350	9350	9350	9350	0
508	20230707	121400	31534690	9350	9340	9350	9340	23
509	20230707	121300	31319840	9340	9340	9340	9340	0
510	20230707	121200	31319840	9340	9340	9340	9340	0
511	20230707	121100	31319840	9340	9340	9340	9340	2
512	20230707	121000	31301160	9310	9320	9350	9310	48
513	20230707	120900	30853550	9300	9290	9330	9290	11
514	20230707	120800	30751140	9280	9280	9280	9280	2
515	20230707	120700	30732580	9310	9310	9310	9310	0
516	20230707	120600	30732580	9310	9310	9310	9310	0
517	20230707	120500	30732580	9310	9310	9310	9310	0
518	20230707	120400	30732580	9310	9310	9310	9310	1
519	20230707	120300	30723270	9310	9310	9310	9310	0
520	20230707	120200	30723270	9310	9310	9310	9310	0
521	20230707	120100	30723270	9310	9310	9310	9310	0
522	20230707	120000	30723270	9310	9310	9310	9310	0
523	20230707	115900	30723270	9310	9300	9310	9290	44
524	20230707	115800	30313910	9280	9300	9300	9280	172
525	20230707	115700	28716770	9330	9330	9330	9330	0
526	20230707	115600	28716770	9330	9330	9330	9330	0
527	20230707	115500	28716770	9330	9320	9330	9320	8
528	20230707	115400	28642200	9320	9320	9320	9320	3
529	20230707	115300	28614240	9300	9300	9300	9300	0
530	20230707	115200	28614240	9300	9300	9300	9300	1
531	20230707	115100	28604940	9330	9330	9330	9330	0
532	20230707	115000	28604940	9330	9330	9330	9330	0
533	20230707	114900	28604940	9330	9300	9330	9300	34
534	20230707	114800	28288140	9300	9300	9300	9300	8
535	20230707	114700	28213740	9320	9300	9320	9300	26
536	20230707	114600	27971880	9330	9330	9330	9330	0
537	20230707	114500	27971880	9330	9330	9330	9330	0
538	20230707	114400	27971880	9330	9330	9330	9330	0
539	20230707	114300	27971880	9330	9310	9330	9310	5
540	20230707	114200	27925290	9330	9330	9330	9330	0
541	20230707	114100	27925290	9330	9330	9330	9330	0
542	20230707	114000	27925290	9330	9310	9330	9310	14
543	20230707	113900	27794770	9310	9310	9310	9310	1
544	20230707	113800	27785460	9330	9310	9330	9310	64
545	20230707	113700	27188990	9320	9310	9340	9310	29
546	20230707	113600	26918580	9310	9330	9340	9310	12
547	20230707	113500	26806650	9350	9340	9350	9340	20
548	20230707	113400	26619830	9300	9350	9350	9300	588
549	20230707	113300	21150360	9330	9350	9350	9330	6
550	20230707	113200	21094340	9340	9340	9350	9340	42
551	20230707	113100	20702040	9330	9330	9330	9330	3
552	20230707	113000	20674050	9360	9360	9360	9360	0
553	20230707	112900	20674050	9360	9360	9360	9360	0
554	20230707	112800	20674050	9360	9360	9360	9360	0
555	20230707	112700	20674050	9360	9360	9360	9360	0
556	20230707	112600	20674050	9360	9360	9360	9360	0
557	20230707	112500	20674050	9360	9350	9360	9350	132
558	20230707	112400	19439830	9360	9360	9360	9360	0
559	20230707	112300	19439830	9360	9360	9360	9360	30
560	20230707	112200	19159030	9360	9360	9360	9360	0
561	20230707	112100	19159030	9360	9360	9360	9360	0
562	20230707	112000	19159030	9360	9350	9360	9350	4
563	20230707	111900	19121610	9360	9360	9360	9360	3
564	20230707	111800	19093530	9310	9310	9310	9310	0
565	20230707	111700	19093530	9310	9310	9310	9310	3
566	20230707	111600	19065600	9300	9320	9320	9300	83
567	20230707	111500	18293650	9330	9330	9330	9330	0
568	20230707	111400	18293650	9330	9330	9330	9330	0
569	20230707	111300	18293650	9330	9330	9330	9330	0
570	20230707	111200	18293650	9330	9330	9330	9330	0
571	20230707	111100	18293650	9330	9330	9330	9330	0
572	20230707	111000	18293650	9330	9320	9330	9300	112
573	20230707	110900	17250960	9360	9360	9360	9360	0
574	20230707	110800	17250960	9360	9360	9360	9360	0
575	20230707	110700	17250960	9360	9360	9360	9360	0
576	20230707	110600	17250960	9360	9360	9360	9360	0
577	20230707	110500	17250960	9360	9320	9360	9320	26
578	20230707	110400	17008220	9320	9330	9330	9320	30
579	20230707	110300	16728610	9340	9340	9340	9340	9
580	20230707	110200	16644550	9380	9380	9380	9380	0
581	20230707	110100	16644550	9380	9380	9380	9380	0
582	20230707	110000	16644550	9380	9380	9380	9380	0
583	20230707	105900	16644550	9380	9380	9380	9380	0
584	20230707	105800	16644550	9380	9380	9380	9380	0
585	20230707	105700	16644550	9380	9380	9380	9380	0
586	20230707	105600	16644550	9380	9380	9380	9380	0
587	20230707	105500	16644550	9380	9380	9380	9380	0
588	20230707	105400	16644550	9380	9380	9380	9380	0
589	20230707	105300	16644550	9380	9380	9380	9380	0
590	20230707	105200	16644550	9380	9380	9380	9380	0
591	20230707	105100	16644550	9380	9380	9380	9380	1
592	20230707	105000	16635170	9340	9340	9340	9340	0
593	20230707	104900	16635170	9340	9340	9340	9340	0
594	20230707	104800	16635170	9340	9340	9340	9340	0
595	20230707	104700	16635170	9340	9340	9340	9340	0
596	20230707	104600	16635170	9340	9340	9340	9340	3
597	20230707	104500	16607150	9380	9380	9380	9380	3
598	20230707	104400	16579010	9350	9350	9350	9350	3
599	20230707	104300	16550960	9380	9380	9380	9380	0
600	20230707	104200	16550960	9380	9380	9380	9380	0
601	20230707	104100	16550960	9380	9380	9380	9380	0
602	20230707	104000	16550960	9380	9380	9380	9380	0
603	20230707	103900	16550960	9380	9380	9380	9370	7
604	20230707	103800	16485320	9350	9350	9350	9350	0
605	20230707	103700	16485320	9350	9350	9350	9350	4
606	20230707	103600	16447920	9350	9350	9350	9350	0
607	20230707	103500	16447920	9350	9350	9350	9350	0
608	20230707	103400	16447920	9350	9350	9350	9350	1
609	20230707	103300	16438570	9370	9370	9370	9370	3
610	20230707	103200	16410460	9400	9400	9400	9400	3
611	20230707	103100	16382260	9370	9370	9370	9370	0
612	20230707	103000	16382260	9370	9370	9370	9370	0
613	20230707	102900	16382260	9370	9370	9370	9370	0
614	20230707	102800	16382260	9370	9370	9370	9370	0
615	20230707	102700	16382260	9370	9370	9370	9370	0
616	20230707	102600	16382260	9370	9370	9370	9370	3
617	20230707	102500	16354150	9400	9400	9400	9400	0
618	20230707	102400	16354150	9400	9400	9400	9400	0
619	20230707	102300	16354150	9400	9400	9400	9400	0
620	20230707	102200	16354150	9400	9400	9400	9400	0
621	20230707	102100	16354150	9400	9400	9400	9400	0
622	20230707	102000	16354150	9400	9400	9400	9400	0
623	20230707	101900	16354150	9400	9400	9400	9400	0
624	20230707	101800	16354150	9400	9400	9400	9400	0
625	20230707	101700	16354150	9400	9400	9400	9400	0
626	20230707	101600	16354150	9400	9400	9400	9400	0
627	20230707	101500	16354150	9400	9400	9400	9400	0
628	20230707	101400	16354150	9400	9400	9400	9400	0
629	20230707	101300	16354150	9400	9350	9400	9350	38
630	20230707	101200	15997340	9350	9350	9350	9350	0
631	20230707	101100	15997340	9350	9350	9350	9350	32
632	20230707	101000	15698140	9350	9350	9350	9350	0
633	20230707	100900	15698140	9350	9360	9360	9350	167
634	20230707	100800	14136520	9360	9360	9360	9360	1
635	20230707	100700	14127160	9400	9400	9400	9400	0
636	20230707	100600	14127160	9400	9400	9400	9400	3
637	20230707	100500	14098960	9390	9400	9400	9380	8
638	20230707	100400	14023840	9380	9380	9380	9380	7
639	20230707	100300	13958180	9400	9400	9400	9400	0
640	20230707	100200	13958180	9400	9400	9400	9390	7
641	20230707	100100	13892400	9370	9400	9400	9370	210
642	20230707	100000	11924350	9400	9400	9400	9400	0
643	20230707	095900	11924350	9400	9400	9400	9400	0
644	20230707	095800	11924350	9400	9400	9400	9400	0
645	20230707	095700	11924350	9400	9400	9400	9400	0
646	20230707	095600	11924350	9400	9400	9400	9400	0
647	20230707	095500	11924350	9400	9400	9400	9400	0
648	20230707	095400	11924350	9400	9400	9400	9400	0
649	20230707	095300	11924350	9400	9410	9410	9400	23
650	20230707	095200	11707950	9410	9410	9410	9410	3
651	20230707	095100	11679720	9430	9430	9430	9430	0
652	20230707	095000	11679720	9430	9430	9430	9430	0
653	20230707	094900	11679720	9430	9430	9430	9430	4
654	20230707	094800	11642000	9380	9430	9430	9380	15
655	20230707	094700	11501000	9430	9430	9430	9430	0
656	20230707	094600	11501000	9430	9430	9430	9430	0
657	20230707	094500	11501000	9430	9420	9430	9420	4
658	20230707	094400	11463290	9430	9420	9430	9420	11
659	20230707	094300	11359620	9430	9410	9430	9410	61
660	20230707	094200	10785490	9410	9410	9410	9410	3
661	20230707	094100	10757260	9400	9400	9400	9400	1
662	20230707	094000	10747860	9410	9410	9410	9410	0
663	20230707	093900	10747860	9410	9410	9410	9410	0
664	20230707	093800	10747860	9410	9410	9410	9410	3
665	20230707	093700	10719630	9430	9430	9430	9430	0
666	20230707	093600	10719630	9430	9430	9430	9430	0
667	20230707	093500	10719630	9430	9430	9430	9430	0
668	20230707	093400	10719630	9430	9430	9430	9430	0
669	20230707	093300	10719630	9430	9430	9430	9430	0
670	20230707	093200	10719630	9430	9430	9430	9430	1
671	20230707	093100	10710200	9430	9430	9430	9430	0
672	20230707	093000	10710200	9430	9430	9430	9430	0
673	20230707	092900	10710200	9430	9420	9430	9410	25
674	20230707	092800	10474680	9420	9430	9430	9420	6
675	20230707	092700	10418130	9420	9400	9430	9400	108
676	20230707	092600	9401120	9410	9410	9410	9410	0
677	20230707	092500	9401120	9410	9410	9410	9410	0
678	20230707	092400	9401120	9410	9410	9410	9410	0
679	20230707	092300	9401120	9410	9410	9410	9410	0
680	20230707	092200	9401120	9410	9410	9410	9410	0
681	20230707	092100	9401120	9410	9380	9410	9380	29
682	20230707	092000	9128500	9390	9400	9400	9390	17
683	20230707	091900	8968840	9420	9420	9420	9420	0
684	20230707	091800	8968840	9420	9420	9420	9420	120
685	20230707	091700	7838440	9420	9420	9420	9420	3
686	20230707	091600	7810180	9430	9430	9430	9430	0
687	20230707	091500	7810180	9430	9430	9430	9430	0
688	20230707	091400	7810180	9430	9430	9430	9430	0
689	20230707	091300	7810180	9430	9430	9430	9430	5
690	20230707	091200	7763030	9420	9420	9430	9420	394
691	20230707	091100	4051530	9420	9410	9420	9410	8
692	20230707	091000	3976200	9420	9420	9420	9420	10
693	20230707	090900	3882000	9420	9400	9420	9400	33
694	20230707	090800	3571470	9410	9410	9410	9410	7
695	20230707	090700	3505600	9410	9410	9410	9410	0
696	20230707	090600	3505600	9410	9410	9410	9410	0
697	20230707	090500	3505600	9410	9410	9410	9410	6
698	20230707	090400	3449140	9420	9420	9420	9420	0
699	20230707	090300	3449140	9420	9420	9420	9420	0
700	20230707	090200	3449140	9420	9420	9420	9420	0
701	20230707	090100	3449140	9420	9420	9420	9420	0
702	20230707	090000	3449140	9420	9390	9430	9390	367