KissMeData/024060/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190100	228850460	5280	5280	5280	5280	2347
3	20230707	190000	228850460	5280	5280	5280	5280	0
4	20230707	185900	228850460	5280	5280	5280	5280	0
5	20230707	185800	228850460	5280	5280	5280	5280	0
6	20230707	185700	228850460	5280	5280	5280	5280	0
7	20230707	185600	228850460	5280	5280	5280	5280	0
8	20230707	185500	228850460	5280	5280	5280	5280	0
9	20230707	185400	228850460	5280	5280	5280	5280	0
10	20230707	185300	228850460	5280	5280	5280	5280	0
11	20230707	185200	228850460	5280	5280	5280	5280	0
12	20230707	185100	228850460	5280	5280	5280	5280	0
13	20230707	185000	228850460	5280	5280	5280	5280	0
14	20230707	184900	228850460	5280	5280	5280	5280	0
15	20230707	184800	228850460	5280	5280	5280	5280	0
16	20230707	184700	228850460	5280	5280	5280	5280	0
17	20230707	184600	228850460	5280	5280	5280	5280	0
18	20230707	184500	228850460	5280	5280	5280	5280	0
19	20230707	184400	228850460	5280	5280	5280	5280	0
20	20230707	184300	228850460	5280	5280	5280	5280	0
21	20230707	184200	228850460	5280	5280	5280	5280	0
22	20230707	184100	228850460	5280	5280	5280	5280	0
23	20230707	184000	228850460	5280	5280	5280	5280	0
24	20230707	183900	228850460	5280	5280	5280	5280	0
25	20230707	183800	228850460	5280	5280	5280	5280	0
26	20230707	183700	228850460	5280	5280	5280	5280	0
27	20230707	183600	228850460	5280	5280	5280	5280	0
28	20230707	183500	228850460	5280	5280	5280	5280	0
29	20230707	183400	228850460	5280	5280	5280	5280	0
30	20230707	183300	228850460	5280	5280	5280	5280	0
31	20230707	183200	228850460	5280	5280	5280	5280	0
32	20230707	183100	228850460	5280	5280	5280	5280	2347
33	20230707	183000	228850460	5280	5280	5280	5280	0
34	20230707	182900	228850460	5280	5280	5280	5280	0
35	20230707	182800	228850460	5280	5280	5280	5280	0
36	20230707	182700	228850460	5280	5280	5280	5280	0
37	20230707	182600	228850460	5280	5280	5280	5280	0
38	20230707	182500	228850460	5280	5280	5280	5280	0
39	20230707	182400	228850460	5280	5280	5280	5280	0
40	20230707	182300	228850460	5280	5280	5280	5280	0
41	20230707	182200	228850460	5280	5280	5280	5280	0
42	20230707	182100	228850460	5280	5280	5280	5280	0
43	20230707	182000	228850460	5280	5280	5280	5280	0
44	20230707	181900	228850460	5280	5280	5280	5280	0
45	20230707	181800	228850460	5280	5280	5280	5280	0
46	20230707	181700	228850460	5280	5280	5280	5280	0
47	20230707	181600	228850460	5280	5280	5280	5280	0
48	20230707	181500	228850460	5280	5280	5280	5280	0
49	20230707	181400	228850460	5280	5280	5280	5280	0
50	20230707	181300	228850460	5280	5280	5280	5280	0
51	20230707	181200	228850460	5280	5280	5280	5280	0
52	20230707	181100	228850460	5280	5280	5280	5280	0
53	20230707	181000	228850460	5280	5280	5280	5280	0
54	20230707	180900	228850460	5280	5280	5280	5280	0
55	20230707	180800	228850460	5280	5280	5280	5280	0
56	20230707	180700	228850460	5280	5280	5280	5280	0
57	20230707	180600	228850460	5280	5280	5280	5280	0
58	20230707	180500	228850460	5280	5280	5280	5280	0
59	20230707	180400	228850460	5280	5280	5280	5280	0
60	20230707	180300	228850460	5280	5280	5280	5280	0
61	20230707	180200	228850460	5280	5280	5280	5280	0
62	20230707	180100	228850460	5280	5280	5280	5280	2347
63	20230707	180000	228850460	5280	5280	5280	5280	0
64	20230707	175900	228850460	5280	5280	5280	5280	0
65	20230707	175800	228850460	5280	5280	5280	5280	0
66	20230707	175700	228850460	5280	5280	5280	5280	0
67	20230707	175600	228850460	5280	5280	5280	5280	0
68	20230707	175500	228850460	5280	5280	5280	5280	0
69	20230707	175400	228850460	5280	5280	5280	5280	0
70	20230707	175300	228850460	5280	5280	5280	5280	0
71	20230707	175200	228850460	5280	5280	5280	5280	0
72	20230707	175100	228850460	5280	5280	5280	5280	0
73	20230707	175000	228850460	5280	5280	5280	5280	0
74	20230707	174900	228850460	5280	5280	5280	5280	0
75	20230707	174800	228850460	5280	5280	5280	5280	0
76	20230707	174700	228850460	5280	5280	5280	5280	0
77	20230707	174600	228850460	5280	5280	5280	5280	0
78	20230707	174500	228850460	5280	5280	5280	5280	0
79	20230707	174400	228850460	5280	5280	5280	5280	0
80	20230707	174300	228850460	5280	5280	5280	5280	0
81	20230707	174200	228850460	5280	5280	5280	5280	0
82	20230707	174100	228850460	5280	5280	5280	5280	0
83	20230707	174000	228850460	5280	5280	5280	5280	0
84	20230707	173900	228850460	5280	5280	5280	5280	0
85	20230707	173800	228850460	5280	5280	5280	5280	0
86	20230707	173700	228850460	5280	5280	5280	5280	0
87	20230707	173600	228850460	5280	5280	5280	5280	0
88	20230707	173500	228850460	5280	5280	5280	5280	0
89	20230707	173400	228850460	5280	5280	5280	5280	0
90	20230707	173300	228850460	5280	5280	5280	5280	0
91	20230707	173200	228850460	5280	5280	5280	5280	0
92	20230707	173100	228850460	5280	5280	5280	5280	2347
93	20230707	173000	228850460	5280	5280	5280	5280	0
94	20230707	172900	228850460	5280	5280	5280	5280	0
95	20230707	172800	228850460	5280	5280	5280	5280	0
96	20230707	172700	228850460	5280	5280	5280	5280	0
97	20230707	172600	228850460	5280	5280	5280	5280	0
98	20230707	172500	228850460	5280	5280	5280	5280	0
99	20230707	172400	228850460	5280	5280	5280	5280	0
100	20230707	172300	228850460	5280	5280	5280	5280	0
101	20230707	172200	228850460	5280	5280	5280	5280	0
102	20230707	172100	228850460	5280	5280	5280	5280	0
103	20230707	172000	228850460	5280	5280	5280	5280	0
104	20230707	171900	228850460	5280	5280	5280	5280	0
105	20230707	171800	228850460	5280	5280	5280	5280	0
106	20230707	171700	228850460	5280	5280	5280	5280	0
107	20230707	171600	228850460	5280	5280	5280	5280	0
108	20230707	171500	228850460	5280	5280	5280	5280	0
109	20230707	171400	228850460	5280	5280	5280	5280	0
110	20230707	171300	228850460	5280	5280	5280	5280	0
111	20230707	171200	228850460	5280	5280	5280	5280	0
112	20230707	171100	228850460	5280	5280	5280	5280	0
113	20230707	171000	228850460	5280	5280	5280	5280	0
114	20230707	170900	228850460	5280	5280	5280	5280	0
115	20230707	170800	228850460	5280	5280	5280	5280	0
116	20230707	170700	228850460	5280	5280	5280	5280	0
117	20230707	170600	228850460	5280	5280	5280	5280	0
118	20230707	170500	228850460	5280	5280	5280	5280	0
119	20230707	170400	228850460	5280	5280	5280	5280	0
120	20230707	170300	228850460	5280	5280	5280	5280	0
121	20230707	170200	228850460	5280	5280	5280	5280	0
122	20230707	170100	228850460	5280	5280	5280	5280	2347
123	20230707	170000	228850460	5280	5280	5280	5280	0
124	20230707	165900	228850460	5280	5280	5280	5280	0
125	20230707	165800	228850460	5280	5280	5280	5280	0
126	20230707	165700	228850460	5280	5280	5280	5280	0
127	20230707	165600	228850460	5280	5280	5280	5280	0
128	20230707	165500	228850460	5280	5280	5280	5280	0
129	20230707	165400	228850460	5280	5280	5280	5280	0
130	20230707	165300	228850460	5280	5280	5280	5280	0
131	20230707	165200	228850460	5280	5280	5280	5280	0
132	20230707	165100	228850460	5280	5280	5280	5280	0
133	20230707	165000	228850460	5280	5280	5280	5280	0
134	20230707	164900	228850460	5280	5280	5280	5280	0
135	20230707	164800	228850460	5280	5280	5280	5280	0
136	20230707	164700	228850460	5280	5280	5280	5280	0
137	20230707	164600	228850460	5280	5280	5280	5280	0
138	20230707	164500	228850460	5280	5280	5280	5280	0
139	20230707	164400	228850460	5280	5280	5280	5280	0
140	20230707	164300	228850460	5280	5280	5280	5280	0
141	20230707	164200	228850460	5280	5280	5280	5280	0
142	20230707	164100	228850460	5280	5280	5280	5280	0
143	20230707	164000	228850460	5280	5280	5280	5280	0
144	20230707	163900	228850460	5280	5280	5280	5280	0
145	20230707	163800	228850460	5280	5280	5280	5280	0
146	20230707	163700	228850460	5280	5280	5280	5280	0
147	20230707	163600	228850460	5280	5280	5280	5280	0
148	20230707	163500	228850460	5280	5280	5280	5280	0
149	20230707	163400	228850460	5280	5280	5280	5280	0
150	20230707	163300	228850460	5280	5280	5280	5280	0
151	20230707	163200	228850460	5280	5280	5280	5280	0
152	20230707	163100	228850460	5280	5280	5280	5280	2347
153	20230707	163000	228850460	5280	5280	5280	5280	0
154	20230707	162900	228850460	5280	5280	5280	5280	0
155	20230707	162800	228850460	5280	5280	5280	5280	0
156	20230707	162700	228850460	5280	5280	5280	5280	0
157	20230707	162600	228850460	5280	5280	5280	5280	0
158	20230707	162500	228850460	5280	5280	5280	5280	0
159	20230707	162400	228850460	5280	5280	5280	5280	0
160	20230707	162300	228850460	5280	5280	5280	5280	0
161	20230707	162200	228850460	5280	5280	5280	5280	0
162	20230707	162100	228850460	5280	5280	5280	5280	0
163	20230707	162000	228850460	5280	5280	5280	5280	0
164	20230707	161900	228850460	5280	5280	5280	5280	0
165	20230707	161800	228850460	5280	5280	5280	5280	0
166	20230707	161700	228850460	5280	5280	5280	5280	0
167	20230707	161600	228850460	5280	5280	5280	5280	0
168	20230707	161500	228850460	5280	5280	5280	5280	0
169	20230707	161400	228850460	5280	5280	5280	5280	0
170	20230707	161300	228850460	5280	5280	5280	5280	0
171	20230707	161200	228850460	5280	5280	5280	5280	0
172	20230707	161100	228850460	5280	5280	5280	5280	0
173	20230707	161000	228850460	5280	5280	5280	5280	0
174	20230707	160900	228850460	5280	5280	5280	5280	0
175	20230707	160800	228850460	5280	5280	5280	5280	0
176	20230707	160700	228850460	5280	5280	5280	5280	0
177	20230707	160600	228850460	5280	5280	5280	5280	0
178	20230707	160500	228850460	5280	5280	5280	5280	0
179	20230707	160400	228850460	5280	5280	5280	5280	0
180	20230707	160300	228850460	5280	5280	5280	5280	0
181	20230707	160200	228850460	5280	5280	5280	5280	0
182	20230707	160100	228850460	5280	5280	5280	5280	2347
183	20230707	160000	228850460	5280	5280	5280	5280	0
184	20230707	155900	228850460	5280	5280	5280	5280	0
185	20230707	155800	228850460	5280	5280	5280	5280	0
186	20230707	155700	228850460	5280	5280	5280	5280	0
187	20230707	155600	228850460	5280	5280	5280	5280	0
188	20230707	155500	228850460	5280	5280	5280	5280	0
189	20230707	155400	228850460	5280	5280	5280	5280	0
190	20230707	155300	228850460	5280	5280	5280	5280	0
191	20230707	155200	228850460	5280	5280	5280	5280	0
192	20230707	155100	228850460	5280	5280	5280	5280	0
193	20230707	155000	228850460	5280	5280	5280	5280	0
194	20230707	154900	228850460	5280	5280	5280	5280	0
195	20230707	154800	228850460	5280	5280	5280	5280	0
196	20230707	154700	228850460	5280	5280	5280	5280	0
197	20230707	154600	228850460	5280	5280	5280	5280	0
198	20230707	154500	228850460	5280	5280	5280	5280	0
199	20230707	154400	228850460	5280	5280	5280	5280	0
200	20230707	154300	228850460	5280	5280	5280	5280	0
201	20230707	154200	228850460	5280	5280	5280	5280	0
202	20230707	154100	228850460	5280	5280	5280	5280	0
203	20230707	154000	228850460	5280	5280	5280	5280	0
204	20230707	153900	228850460	5280	5280	5280	5280	0
205	20230707	153800	228850460	5280	5280	5280	5280	0
206	20230707	153700	228850460	5280	5280	5280	5280	0
207	20230707	153600	228850460	5280	5280	5280	5280	0
208	20230707	153500	228850460	5280	5280	5280	5280	0
209	20230707	153400	228850460	5280	5280	5280	5280	0
210	20230707	153300	228850460	5280	5280	5280	5280	0
211	20230707	153200	228850460	5280	5280	5280	5280	0
212	20230707	153100	228850460	5280	5280	5280	5280	2347
213	20230707	153000	228850460	5280	5280	5280	5280	2347
214	20230707	152900	216458300	5270	5270	5270	5270	0
215	20230707	152800	216458300	5270	5270	5270	5270	0
216	20230707	152700	216458300	5270	5270	5270	5270	0
217	20230707	152600	216458300	5270	5270	5270	5270	0
218	20230707	152500	216458300	5270	5270	5270	5270	0
219	20230707	152400	216458300	5270	5270	5270	5270	0
220	20230707	152300	216458300	5270	5270	5270	5270	0
221	20230707	152200	216458300	5270	5270	5270	5270	0
222	20230707	152100	216458300	5270	5270	5270	5270	0
223	20230707	152000	216458300	5270	5270	5270	5270	0
224	20230707	151900	216458300	5270	5260	5270	5260	41
225	20230707	151800	216242600	5260	5260	5260	5260	0
226	20230707	151700	216242600	5260	5260	5260	5260	7
227	20230707	151600	216205780	5270	5270	5270	5270	10
228	20230707	151500	216153080	5260	5260	5260	5260	104
229	20230707	151400	215606040	5270	5270	5270	5270	0
230	20230707	151300	215606040	5270	5270	5270	5270	10
231	20230707	151200	215553340	5260	5280	5280	5260	177
232	20230707	151100	214622120	5270	5270	5270	5270	30
233	20230707	151000	214464020	5270	5270	5270	5270	52
234	20230707	150900	214189980	5270	5270	5270	5270	0
235	20230707	150800	214189980	5270	5270	5270	5270	0
236	20230707	150700	214189980	5270	5270	5270	5270	0
237	20230707	150600	214189980	5270	5270	5270	5270	0
238	20230707	150500	214189980	5270	5270	5270	5270	640
239	20230707	150400	210817180	5270	5270	5270	5270	200
240	20230707	150300	209763180	5270	5270	5270	5270	0
241	20230707	150200	209763180	5270	5270	5270	5270	0
242	20230707	150100	209763180	5270	5270	5270	5270	0
243	20230707	150000	209763180	5270	5270	5270	5270	10
244	20230707	145900	209710480	5270	5270	5270	5270	200
245	20230707	145800	208656480	5260	5260	5260	5260	0
246	20230707	145700	208656480	5260	5260	5260	5260	500
247	20230707	145600	206026480	5260	5260	5260	5260	0
248	20230707	145500	206026480	5260	5260	5260	5260	1
249	20230707	145400	206021220	5280	5280	5280	5280	10
250	20230707	145300	205968420	5280	5280	5280	5280	1
251	20230707	145200	205963140	5260	5260	5260	5260	3
252	20230707	145100	205947360	5260	5260	5260	5260	0
253	20230707	145000	205947360	5260	5260	5260	5260	0
254	20230707	144900	205947360	5260	5270	5270	5260	1609
255	20230707	144800	197482960	5270	5270	5270	5270	195
256	20230707	144700	196455310	5260	5260	5260	5260	700
257	20230707	144600	192773310	5260	5260	5260	5260	0
258	20230707	144500	192773310	5260	5260	5260	5260	0
259	20230707	144400	192773310	5260	5260	5260	5260	0
260	20230707	144300	192773310	5260	5260	5260	5260	0
261	20230707	144200	192773310	5260	5270	5270	5260	100
262	20230707	144100	192246500	5270	5270	5270	5270	440
263	20230707	144000	189927700	5280	5280	5280	5280	1
264	20230707	143900	189922420	5280	5270	5280	5270	2
265	20230707	143800	189911870	5270	5270	5270	5270	200
266	20230707	143700	188857870	5270	5270	5270	5270	0
267	20230707	143600	188857870	5270	5260	5270	5260	322
268	20230707	143500	187163150	5270	5270	5270	5270	162
269	20230707	143400	186309410	5270	5270	5270	5270	1935
270	20230707	143300	176111960	5270	5280	5280	5270	128
271	20230707	143200	175436900	5280	5280	5280	5280	0
272	20230707	143100	175436900	5280	5280	5280	5280	728
273	20230707	143000	171593060	5280	5280	5280	5280	1113
274	20230707	142900	165716420	5290	5290	5290	5290	0
275	20230707	142800	165716420	5290	5290	5290	5290	1
276	20230707	142700	165711130	5290	5290	5290	5290	0
277	20230707	142600	165711130	5290	5290	5290	5290	18
278	20230707	142500	165615910	5290	5290	5290	5290	102
279	20230707	142400	165076330	5290	5290	5290	5290	0
280	20230707	142300	165076330	5290	5290	5290	5290	30
281	20230707	142200	164917630	5290	5290	5290	5290	50
282	20230707	142100	164653130	5290	5290	5290	5290	50
283	20230707	142000	164388630	5290	5290	5290	5290	0
284	20230707	141900	164388630	5290	5290	5290	5290	0
285	20230707	141800	164388630	5290	5290	5290	5290	0
286	20230707	141700	164388630	5290	5290	5290	5290	0
287	20230707	141600	164388630	5290	5290	5290	5290	97
288	20230707	141500	163875500	5280	5280	5280	5280	0
289	20230707	141400	163875500	5280	5280	5280	5280	0
290	20230707	141300	163875500	5280	5280	5280	5280	0
291	20230707	141200	163875500	5280	5280	5280	5280	0
292	20230707	141100	163875500	5280	5280	5280	5280	0
293	20230707	141000	163875500	5280	5280	5280	5280	0
294	20230707	140900	163875500	5280	5280	5280	5280	300
295	20230707	140800	162291500	5290	5290	5290	5290	345
296	20230707	140700	160466450	5290	5290	5290	5290	1
297	20230707	140600	160461160	5280	5280	5280	5280	0
298	20230707	140500	160461160	5280	5280	5280	5280	0
299	20230707	140400	160461160	5280	5280	5280	5280	79
300	20230707	140300	160044040	5290	5290	5290	5290	2
301	20230707	140200	160033460	5290	5290	5290	5290	0
302	20230707	140100	160033460	5290	5290	5290	5290	5
303	20230707	140000	160007010	5290	5290	5290	5290	1
304	20230707	135900	160001720	5290	5290	5290	5290	700
305	20230707	135800	156298720	5290	5290	5290	5290	0
306	20230707	135700	156298720	5290	5290	5290	5290	1
307	20230707	135600	156293430	5290	5290	5290	5290	5
308	20230707	135500	156266980	5290	5290	5290	5290	0
309	20230707	135400	156266980	5290	5290	5290	5290	0
310	20230707	135300	156266980	5290	5290	5290	5290	0
311	20230707	135200	156266980	5290	5290	5290	5290	0
312	20230707	135100	156266980	5290	5280	5290	5280	45
313	20230707	135000	156029370	5280	5280	5280	5280	500
314	20230707	134900	153389370	5290	5290	5290	5290	0
315	20230707	134800	153389370	5290	5290	5290	5290	75
316	20230707	134700	152992620	5290	5290	5290	5290	0
317	20230707	134600	152992620	5290	5290	5290	5290	505
318	20230707	134500	150321170	5290	5290	5290	5290	0
319	20230707	134400	150321170	5290	5290	5290	5290	0
320	20230707	134300	150321170	5290	5290	5290	5290	2
321	20230707	134200	150310590	5290	5290	5290	5290	0
322	20230707	134100	150310590	5290	5290	5290	5290	0
323	20230707	134000	150310590	5290	5290	5290	5290	1
324	20230707	133900	150305300	5290	5290	5290	5290	0
325	20230707	133800	150305300	5290	5290	5290	5290	0
326	20230707	133700	150305300	5290	5290	5290	5290	0
327	20230707	133600	150305300	5290	5290	5290	5290	0
328	20230707	133500	150305300	5290	5290	5290	5290	0
329	20230707	133400	150305300	5290	5290	5290	5290	0
330	20230707	133300	150305300	5290	5290	5290	5290	10
331	20230707	133200	150252400	5290	5290	5290	5290	0
332	20230707	133100	150252400	5290	5280	5290	5280	1003
333	20230707	133000	144956530	5290	5290	5290	5290	0
334	20230707	132900	144956530	5290	5290	5290	5290	1
335	20230707	132800	144951240	5290	5290	5290	5290	501
336	20230707	132700	142300950	5290	5290	5290	5290	0
337	20230707	132600	142300950	5290	5290	5290	5290	206
338	20230707	132500	141211210	5290	5290	5290	5290	40
339	20230707	132400	140999610	5290	5290	5290	5290	0
340	20230707	132300	140999610	5290	5290	5290	5290	0
341	20230707	132200	140999610	5290	5290	5290	5290	0
342	20230707	132100	140999610	5290	5290	5290	5290	0
343	20230707	132000	140999610	5290	5290	5290	5290	0
344	20230707	131900	140999610	5290	5290	5290	5290	0
345	20230707	131800	140999610	5290	5290	5290	5290	0
346	20230707	131700	140999610	5290	5290	5290	5290	18
347	20230707	131600	140904390	5300	5300	5300	5300	0
348	20230707	131500	140904390	5300	5290	5300	5290	94
349	20230707	131400	140406250	5290	5290	5290	5290	0
350	20230707	131300	140406250	5290	5290	5290	5290	0
351	20230707	131200	140406250	5290	5290	5290	5290	10
352	20230707	131100	140353350	5290	5290	5290	5290	0
353	20230707	131000	140353350	5290	5300	5300	5290	3
354	20230707	130900	140337470	5300	5300	5300	5300	0
355	20230707	130800	140337470	5300	5300	5300	5300	0
356	20230707	130700	140337470	5300	5290	5300	5290	89
357	20230707	130600	139866160	5290	5290	5290	5290	0
358	20230707	130500	139866160	5290	5290	5290	5290	0
359	20230707	130400	139866160	5290	5290	5290	5290	0
360	20230707	130300	139866160	5290	5280	5290	5280	102
361	20230707	130200	139326600	5290	5290	5290	5290	13
362	20230707	130100	139257830	5290	5290	5290	5290	0
363	20230707	130000	139257830	5290	5290	5290	5290	0
364	20230707	125900	139257830	5290	5290	5290	5290	1000
365	20230707	125800	133967830	5280	5280	5280	5280	1
366	20230707	125700	133962550	5290	5290	5290	5290	0
367	20230707	125600	133962550	5290	5290	5290	5290	0
368	20230707	125500	133962550	5290	5290	5290	5290	0
369	20230707	125400	133962550	5290	5290	5290	5290	0
370	20230707	125300	133962550	5290	5290	5290	5290	40
371	20230707	125200	133750950	5280	5280	5280	5280	0
372	20230707	125100	133750950	5280	5280	5280	5280	0
373	20230707	125000	133750950	5280	5280	5280	5280	0
374	20230707	124900	133750950	5280	5280	5280	5280	0
375	20230707	124800	133750950	5280	5280	5280	5280	0
376	20230707	124700	133750950	5280	5280	5280	5280	3
377	20230707	124600	133735110	5290	5290	5290	5290	0
378	20230707	124500	133735110	5290	5290	5290	5290	100
379	20230707	124400	133206110	5290	5290	5290	5290	0
380	20230707	124300	133206110	5290	5290	5290	5290	0
381	20230707	124200	133206110	5290	5290	5290	5290	0
382	20230707	124100	133206110	5290	5290	5290	5290	0
383	20230707	124000	133206110	5290	5290	5290	5290	0
384	20230707	123900	133206110	5290	5290	5290	5290	163
385	20230707	123800	132343840	5290	5290	5290	5290	0
386	20230707	123700	132343840	5290	5290	5290	5290	8
387	20230707	123600	132301520	5290	5290	5290	5290	40
388	20230707	123500	132089920	5300	5300	5300	5300	0
389	20230707	123400	132089920	5300	5300	5300	5300	2
390	20230707	123300	132079320	5290	5290	5290	5290	10
391	20230707	123200	132026420	5290	5290	5290	5290	0
392	20230707	123100	132026420	5290	5290	5290	5290	0
393	20230707	123000	132026420	5290	5290	5290	5290	1001
394	20230707	122900	126731130	5290	5290	5290	5290	0
395	20230707	122800	126731130	5290	5290	5290	5290	0
396	20230707	122700	126731130	5290	5290	5290	5290	2
397	20230707	122600	126720550	5290	5290	5290	5290	0
398	20230707	122500	126720550	5290	5290	5290	5290	16
399	20230707	122400	126635910	5290	5290	5290	5290	0
400	20230707	122300	126635910	5290	5300	5300	5290	230
401	20230707	122200	125417160	5290	5290	5290	5290	0
402	20230707	122100	125417160	5290	5290	5290	5290	0
403	20230707	122000	125417160	5290	5290	5290	5290	0
404	20230707	121900	125417160	5290	5290	5290	5290	0
405	20230707	121800	125417160	5290	5290	5290	5290	29
406	20230707	121700	125263750	5290	5300	5300	5290	232
407	20230707	121600	124034330	5300	5300	5300	5300	0
408	20230707	121500	124034330	5300	5290	5300	5290	38
409	20230707	121400	123833160	5290	5290	5290	5290	13
410	20230707	121300	123764390	5290	5290	5290	5290	0
411	20230707	121200	123764390	5290	5290	5290	5290	100
412	20230707	121100	123235390	5290	5290	5290	5290	0
413	20230707	121000	123235390	5290	5290	5290	5290	22
414	20230707	120900	123119010	5280	5280	5280	5280	71
415	20230707	120800	122744130	5290	5290	5290	5290	0
416	20230707	120700	122744130	5290	5290	5290	5290	35
417	20230707	120600	122558980	5280	5280	5280	5280	0
418	20230707	120500	122558980	5280	5280	5280	5280	0
419	20230707	120400	122558980	5280	5280	5280	5280	0
420	20230707	120300	122558980	5280	5280	5280	5280	0
421	20230707	120200	122558980	5280	5280	5280	5280	0
422	20230707	120100	122558980	5280	5280	5280	5280	0
423	20230707	120000	122558980	5280	5280	5280	5280	0
424	20230707	115900	122558980	5280	5280	5280	5280	15
425	20230707	115800	122479780	5280	5280	5280	5280	0
426	20230707	115700	122479780	5280	5280	5280	5280	0
427	20230707	115600	122479780	5280	5280	5280	5280	0
428	20230707	115500	122479780	5280	5290	5290	5280	501
429	20230707	115400	119834450	5290	5290	5290	5290	68
430	20230707	115300	119474730	5290	5290	5290	5290	0
431	20230707	115200	119474730	5290	5290	5290	5290	142
432	20230707	115100	118723550	5290	5290	5290	5290	19
433	20230707	115000	118623040	5350	5350	5350	5350	0
434	20230707	114900	118623040	5350	5350	5350	5350	5
435	20230707	114800	118596290	5350	5340	5350	5340	22
436	20230707	114700	118478760	5350	5350	5350	5350	0
437	20230707	114600	118478760	5350	5320	5350	5320	1000
438	20230707	114500	113150730	5300	5300	5300	5300	0
439	20230707	114400	113150730	5300	5290	5300	5290	313
440	20230707	114300	111494790	5290	5290	5290	5290	20
441	20230707	114200	111388990	5290	5290	5290	5290	161
442	20230707	114100	110537300	5280	5280	5280	5280	0
443	20230707	114000	110537300	5280	5280	5280	5280	0
444	20230707	113900	110537300	5280	5280	5280	5280	0
445	20230707	113800	110537300	5280	5280	5280	5280	0
446	20230707	113700	110537300	5280	5280	5280	5280	138
447	20230707	113600	109808660	5300	5300	5300	5300	0
448	20230707	113500	109808660	5300	5300	5300	5300	1
449	20230707	113400	109803360	5300	5300	5300	5300	300
450	20230707	113300	108213360	5300	5300	5300	5300	0
451	20230707	113200	108213360	5300	5300	5300	5300	2
452	20230707	113100	108202760	5300	5300	5300	5300	6
453	20230707	113000	108170960	5300	5300	5300	5300	21
454	20230707	112900	108059660	5300	5300	5300	5300	0
455	20230707	112800	108059660	5300	5300	5300	5300	0
456	20230707	112700	108059660	5300	5300	5300	5300	0
457	20230707	112600	108059660	5300	5300	5300	5300	0
458	20230707	112500	108059660	5300	5300	5300	5300	0
459	20230707	112400	108059660	5300	5300	5300	5300	0
460	20230707	112300	108059660	5300	5300	5300	5300	5
461	20230707	112200	108033160	5310	5310	5310	5310	0
462	20230707	112100	108033160	5310	5310	5310	5310	0
463	20230707	112000	108033160	5310	5310	5310	5310	160
464	20230707	111900	107183560	5280	5280	5280	5280	0
465	20230707	111800	107183560	5280	5300	5300	5280	5699
466	20230707	111700	77071110	5310	5310	5310	5310	6
467	20230707	111600	77039250	5310	5310	5310	5310	1
468	20230707	111500	77033940	5310	5310	5310	5310	0
469	20230707	111400	77033940	5310	5310	5310	5310	0
470	20230707	111300	77033940	5310	5310	5310	5310	1260
471	20230707	111200	70343340	5310	5310	5310	5310	100
472	20230707	111100	69812340	5310	5310	5310	5310	0
473	20230707	111000	69812340	5310	5310	5310	5310	0
474	20230707	110900	69812340	5310	5310	5310	5310	500
475	20230707	110800	67157340	5310	5310	5310	5310	20
476	20230707	110700	67051140	5310	5310	5310	5310	0
477	20230707	110600	67051140	5310	5310	5310	5310	2
478	20230707	110500	67040520	5320	5320	5320	5320	20
479	20230707	110400	66934120	5320	5320	5320	5320	0
480	20230707	110300	66934120	5320	5320	5320	5320	0
481	20230707	110200	66934120	5320	5320	5320	5320	15
482	20230707	110100	66854320	5310	5310	5310	5310	0
483	20230707	110000	66854320	5310	5310	5310	5310	0
484	20230707	105900	66854320	5310	5310	5310	5310	0
485	20230707	105800	66854320	5310	5310	5310	5310	0
486	20230707	105700	66854320	5310	5310	5310	5310	0
487	20230707	105600	66854320	5310	5310	5310	5310	0
488	20230707	105500	66854320	5310	5310	5310	5310	22
489	20230707	105400	66737500	5310	5310	5310	5310	15
490	20230707	105300	66657850	5310	5310	5310	5310	0
491	20230707	105200	66657850	5310	5310	5310	5310	0
492	20230707	105100	66657850	5310	5310	5310	5310	1
493	20230707	105000	66652540	5310	5320	5320	5310	1344
494	20230707	104900	59515850	5310	5310	5310	5310	0
495	20230707	104800	59515850	5310	5310	5310	5310	0
496	20230707	104700	59515850	5310	5310	5310	5310	0
497	20230707	104600	59515850	5310	5310	5310	5310	0
498	20230707	104500	59515850	5310	5310	5310	5310	0
499	20230707	104400	59515850	5310	5310	5310	5310	400
500	20230707	104300	57391850	5320	5320	5320	5320	20
501	20230707	104200	57285450	5320	5320	5320	5320	0
502	20230707	104100	57285450	5320	5320	5320	5320	0
503	20230707	104000	57285450	5320	5320	5320	5320	0
504	20230707	103900	57285450	5320	5320	5320	5320	0
505	20230707	103800	57285450	5320	5320	5320	5320	2
506	20230707	103700	57274810	5320	5320	5320	5320	0
507	20230707	103600	57274810	5320	5320	5320	5320	20
508	20230707	103500	57168410	5320	5320	5320	5320	10
509	20230707	103400	57115210	5310	5310	5310	5310	0
510	20230707	103300	57115210	5310	5310	5310	5310	0
511	20230707	103200	57115210	5310	5310	5310	5310	0
512	20230707	103100	57115210	5310	5310	5310	5310	1
513	20230707	103000	57109900	5310	5310	5310	5310	100
514	20230707	102900	56578900	5310	5310	5310	5310	0
515	20230707	102800	56578900	5310	5310	5310	5310	0
516	20230707	102700	56578900	5310	5310	5310	5310	0
517	20230707	102600	56578900	5310	5310	5310	5310	20
518	20230707	102500	56472700	5310	5310	5310	5310	80
519	20230707	102400	56047900	5310	5310	5310	5310	0
520	20230707	102300	56047900	5310	5310	5310	5310	168
521	20230707	102200	55155820	5310	5310	5310	5310	0
522	20230707	102100	55155820	5310	5310	5310	5310	0
523	20230707	102000	55155820	5310	5310	5310	5310	2
524	20230707	101900	55145200	5310	5310	5310	5310	2
525	20230707	101800	55134580	5310	5310	5310	5310	1
526	20230707	101700	55129270	5310	5310	5310	5310	2
527	20230707	101600	55118650	5310	5310	5310	5310	1
528	20230707	101500	55113340	5310	5310	5310	5310	0
529	20230707	101400	55113340	5310	5310	5310	5310	2
530	20230707	101300	55102720	5310	5300	5310	5300	205
531	20230707	101200	54016170	5300	5300	5300	5300	60
532	20230707	101100	53698170	5300	5300	5300	5300	0
533	20230707	101000	53698170	5300	5300	5300	5300	0
534	20230707	100900	53698170	5300	5300	5300	5300	0
535	20230707	100800	53698170	5300	5300	5300	5300	430
536	20230707	100700	51419170	5310	5310	5310	5310	0
537	20230707	100600	51419170	5310	5310	5310	5310	10
538	20230707	100500	51366070	5310	5310	5310	5310	1
539	20230707	100400	51360760	5300	5310	5310	5300	195
540	20230707	100300	50327160	5310	5310	5310	5310	30
541	20230707	100200	50167860	5310	5310	5310	5310	1
542	20230707	100100	50162550	5300	5300	5300	5300	30
543	20230707	100000	50003550	5300	5300	5300	5300	300
544	20230707	095900	48413550	5300	5300	5300	5300	0
545	20230707	095800	48413550	5300	5300	5300	5300	0
546	20230707	095700	48413550	5300	5300	5300	5300	0
547	20230707	095600	48413550	5300	5300	5300	5300	0
548	20230707	095500	48413550	5300	5300	5300	5300	500
549	20230707	095400	45763550	5310	5310	5310	5310	0
550	20230707	095300	45763550	5310	5310	5310	5310	5
551	20230707	095200	45737000	5310	5310	5310	5310	120
552	20230707	095100	45099800	5300	5300	5300	5300	401
553	20230707	095000	42974500	5300	5300	5300	5300	0
554	20230707	094900	42974500	5300	5300	5300	5300	0
555	20230707	094800	42974500	5300	5300	5300	5300	184
556	20230707	094700	41999300	5310	5310	5310	5300	2313
557	20230707	094600	29717570	5300	5300	5300	5300	2
558	20230707	094500	29706970	5300	5300	5300	5300	129
559	20230707	094400	29023270	5310	5310	5310	5310	0
560	20230707	094300	29023270	5310	5310	5310	5310	542
561	20230707	094200	26145250	5310	5310	5310	5310	0
562	20230707	094100	26145250	5310	5310	5310	5310	639
563	20230707	094000	22752160	5340	5340	5340	5340	0
564	20230707	093900	22752160	5340	5350	5350	5340	11
565	20230707	093800	22693410	5350	5350	5350	5350	0
566	20230707	093700	22693410	5350	5350	5350	5350	2
567	20230707	093600	22682710	5300	5300	5300	5300	0
568	20230707	093500	22682710	5300	5300	5300	5300	0
569	20230707	093400	22682710	5300	5320	5320	5300	2803
570	20230707	093300	7794700	5350	5350	5350	5320	33
571	20230707	093200	7619050	5320	5320	5320	5320	10
572	20230707	093100	7565850	5350	5350	5350	5350	1
573	20230707	093000	7560500	5320	5320	5320	5320	250
574	20230707	092900	6230500	5350	5350	5350	5350	0
575	20230707	092800	6230500	5350	5350	5350	5350	0
576	20230707	092700	6230500	5350	5350	5350	5350	0
577	20230707	092600	6230500	5350	5350	5350	5350	0
578	20230707	092500	6230500	5350	5350	5350	5350	3
579	20230707	092400	6214450	5360	5360	5360	5360	0
580	20230707	092300	6214450	5360	5360	5360	5360	0
581	20230707	092200	6214450	5360	5360	5360	5360	3
582	20230707	092100	6198370	5360	5360	5360	5360	10
583	20230707	092000	6144770	5360	5360	5360	5360	0
584	20230707	091900	6144770	5360	5330	5360	5330	51
585	20230707	091800	5871440	5320	5320	5320	5320	131
586	20230707	091700	5174520	5320	5330	5330	5320	73
587	20230707	091600	4786110	5330	5330	5330	5330	3
588	20230707	091500	4770120	5340	5340	5340	5340	1
589	20230707	091400	4764780	5360	5360	5360	5360	0
590	20230707	091300	4764780	5360	5360	5360	5360	1
591	20230707	091200	4759420	5360	5360	5360	5360	0
592	20230707	091100	4759420	5360	5360	5360	5360	0
593	20230707	091000	4759420	5360	5360	5360	5360	1
594	20230707	090900	4754060	5320	5320	5320	5320	0
595	20230707	090800	4754060	5320	5320	5320	5320	0
596	20230707	090700	4754060	5320	5320	5320	5320	0
597	20230707	090600	4754060	5320	5320	5320	5320	0
598	20230707	090500	4754060	5320	5320	5320	5320	0
599	20230707	090400	4754060	5320	5320	5320	5320	0
600	20230707	090300	4754060	5320	5320	5320	5320	181
601	20230707	090200	3791140	5330	5320	5330	5320	16
602	20230707	090100	3706000	5330	5340	5340	5330	47
603	20230707	090000	3455440	5340	5330	5340	5330	447