KissMeData/264900/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	203100	93247240	8930	8930	8930	8930	102
3	20230711	203000	93247240	8930	8930	8930	8930	0
4	20230711	202900	93247240	8930	8930	8930	8930	0
5	20230711	202800	93247240	8930	8930	8930	8930	0
6	20230711	202700	93247240	8930	8930	8930	8930	0
7	20230711	202600	93247240	8930	8930	8930	8930	0
8	20230711	202500	93247240	8930	8930	8930	8930	0
9	20230711	202400	93247240	8930	8930	8930	8930	0
10	20230711	202300	93247240	8930	8930	8930	8930	0
11	20230711	202200	93247240	8930	8930	8930	8930	0
12	20230711	202100	93247240	8930	8930	8930	8930	0
13	20230711	202000	93247240	8930	8930	8930	8930	0
14	20230711	201900	93247240	8930	8930	8930	8930	0
15	20230711	201800	93247240	8930	8930	8930	8930	0
16	20230711	201700	93247240	8930	8930	8930	8930	0
17	20230711	201600	93247240	8930	8930	8930	8930	0
18	20230711	201500	93247240	8930	8930	8930	8930	0
19	20230711	201400	93247240	8930	8930	8930	8930	0
20	20230711	201300	93247240	8930	8930	8930	8930	0
21	20230711	201200	93247240	8930	8930	8930	8930	0
22	20230711	201100	93247240	8930	8930	8930	8930	0
23	20230711	201000	93247240	8930	8930	8930	8930	0
24	20230711	200900	93247240	8930	8930	8930	8930	0
25	20230711	200800	93247240	8930	8930	8930	8930	0
26	20230711	200700	93247240	8930	8930	8930	8930	0
27	20230711	200600	93247240	8930	8930	8930	8930	0
28	20230711	200500	93247240	8930	8930	8930	8930	0
29	20230711	200400	93247240	8930	8930	8930	8930	0
30	20230711	200300	93247240	8930	8930	8930	8930	0
31	20230711	200200	93247240	8930	8930	8930	8930	0
32	20230711	200100	93247240	8930	8930	8930	8930	102
33	20230711	200000	93247240	8930	8930	8930	8930	0
34	20230711	195900	93247240	8930	8930	8930	8930	0
35	20230711	195800	93247240	8930	8930	8930	8930	0
36	20230711	195700	93247240	8930	8930	8930	8930	0
37	20230711	195600	93247240	8930	8930	8930	8930	0
38	20230711	195500	93247240	8930	8930	8930	8930	0
39	20230711	195400	93247240	8930	8930	8930	8930	0
40	20230711	195300	93247240	8930	8930	8930	8930	0
41	20230711	195200	93247240	8930	8930	8930	8930	0
42	20230711	195100	93247240	8930	8930	8930	8930	0
43	20230711	195000	93247240	8930	8930	8930	8930	0
44	20230711	194900	93247240	8930	8930	8930	8930	0
45	20230711	194800	93247240	8930	8930	8930	8930	0
46	20230711	194700	93247240	8930	8930	8930	8930	0
47	20230711	194600	93247240	8930	8930	8930	8930	0
48	20230711	194500	93247240	8930	8930	8930	8930	0
49	20230711	194400	93247240	8930	8930	8930	8930	0
50	20230711	194300	93247240	8930	8930	8930	8930	0
51	20230711	194200	93247240	8930	8930	8930	8930	0
52	20230711	194100	93247240	8930	8930	8930	8930	0
53	20230711	194000	93247240	8930	8930	8930	8930	0
54	20230711	193900	93247240	8930	8930	8930	8930	0
55	20230711	193800	93247240	8930	8930	8930	8930	0
56	20230711	193700	93247240	8930	8930	8930	8930	0
57	20230711	193600	93247240	8930	8930	8930	8930	0
58	20230711	193500	93247240	8930	8930	8930	8930	0
59	20230711	193400	93247240	8930	8930	8930	8930	0
60	20230711	193300	93247240	8930	8930	8930	8930	0
61	20230711	193200	93247240	8930	8930	8930	8930	0
62	20230711	193100	93247240	8930	8930	8930	8930	102
63	20230711	193000	93247240	8930	8930	8930	8930	0
64	20230711	192900	93247240	8930	8930	8930	8930	0
65	20230711	192800	93247240	8930	8930	8930	8930	0
66	20230711	192700	93247240	8930	8930	8930	8930	0
67	20230711	192600	93247240	8930	8930	8930	8930	0
68	20230711	192500	93247240	8930	8930	8930	8930	0
69	20230711	192400	93247240	8930	8930	8930	8930	0
70	20230711	192300	93247240	8930	8930	8930	8930	0
71	20230711	192200	93247240	8930	8930	8930	8930	0
72	20230711	192100	93247240	8930	8930	8930	8930	0
73	20230711	192000	93247240	8930	8930	8930	8930	0
74	20230711	191900	93247240	8930	8930	8930	8930	0
75	20230711	191800	93247240	8930	8930	8930	8930	0
76	20230711	191700	93247240	8930	8930	8930	8930	0
77	20230711	191600	93247240	8930	8930	8930	8930	0
78	20230711	191500	93247240	8930	8930	8930	8930	0
79	20230711	191400	93247240	8930	8930	8930	8930	0
80	20230711	191300	93247240	8930	8930	8930	8930	0
81	20230711	191200	93247240	8930	8930	8930	8930	0
82	20230711	191100	93247240	8930	8930	8930	8930	0
83	20230711	191000	93247240	8930	8930	8930	8930	0
84	20230711	190900	93247240	8930	8930	8930	8930	0
85	20230711	190800	93247240	8930	8930	8930	8930	0
86	20230711	190700	93247240	8930	8930	8930	8930	0
87	20230711	190600	93247240	8930	8930	8930	8930	0
88	20230711	190500	93247240	8930	8930	8930	8930	0
89	20230711	190400	93247240	8930	8930	8930	8930	0
90	20230711	190300	93247240	8930	8930	8930	8930	0
91	20230711	190200	93247240	8930	8930	8930	8930	0
92	20230711	190100	93247240	8930	8930	8930	8930	102
93	20230711	190000	93247240	8930	8930	8930	8930	0
94	20230711	185900	93247240	8930	8930	8930	8930	0
95	20230711	185800	93247240	8930	8930	8930	8930	0
96	20230711	185700	93247240	8930	8930	8930	8930	0
97	20230711	185600	93247240	8930	8930	8930	8930	0
98	20230711	185500	93247240	8930	8930	8930	8930	0
99	20230711	185400	93247240	8930	8930	8930	8930	0
100	20230711	185300	93247240	8930	8930	8930	8930	0
101	20230711	185200	93247240	8930	8930	8930	8930	0
102	20230711	185100	93247240	8930	8930	8930	8930	0
103	20230711	185000	93247240	8930	8930	8930	8930	0
104	20230711	184900	93247240	8930	8930	8930	8930	0
105	20230711	184800	93247240	8930	8930	8930	8930	0
106	20230711	184700	93247240	8930	8930	8930	8930	0
107	20230711	184600	93247240	8930	8930	8930	8930	0
108	20230711	184500	93247240	8930	8930	8930	8930	0
109	20230711	184400	93247240	8930	8930	8930	8930	0
110	20230711	184300	93247240	8930	8930	8930	8930	0
111	20230711	184200	93247240	8930	8930	8930	8930	0
112	20230711	184100	93247240	8930	8930	8930	8930	0
113	20230711	184000	93247240	8930	8930	8930	8930	0
114	20230711	183900	93247240	8930	8930	8930	8930	0
115	20230711	183800	93247240	8930	8930	8930	8930	0
116	20230711	183700	93247240	8930	8930	8930	8930	0
117	20230711	183600	93247240	8930	8930	8930	8930	0
118	20230711	183500	93247240	8930	8930	8930	8930	0
119	20230711	183400	93247240	8930	8930	8930	8930	0
120	20230711	183300	93247240	8930	8930	8930	8930	0
121	20230711	183200	93247240	8930	8930	8930	8930	0
122	20230711	183100	93247240	8930	8930	8930	8930	102
123	20230711	183000	93247240	8930	8930	8930	8930	0
124	20230711	182900	93247240	8930	8930	8930	8930	0
125	20230711	182800	93247240	8930	8930	8930	8930	0
126	20230711	182700	93247240	8930	8930	8930	8930	0
127	20230711	182600	93247240	8930	8930	8930	8930	0
128	20230711	182500	93247240	8930	8930	8930	8930	0
129	20230711	182400	93247240	8930	8930	8930	8930	0
130	20230711	182300	93247240	8930	8930	8930	8930	0
131	20230711	182200	93247240	8930	8930	8930	8930	0
132	20230711	182100	93247240	8930	8930	8930	8930	0
133	20230711	182000	93247240	8930	8930	8930	8930	0
134	20230711	181900	93247240	8930	8930	8930	8930	0
135	20230711	181800	93247240	8930	8930	8930	8930	0
136	20230711	181700	93247240	8930	8930	8930	8930	0
137	20230711	181600	93247240	8930	8930	8930	8930	0
138	20230711	181500	93247240	8930	8930	8930	8930	0
139	20230711	181400	93247240	8930	8930	8930	8930	0
140	20230711	181300	93247240	8930	8930	8930	8930	0
141	20230711	181200	93247240	8930	8930	8930	8930	0
142	20230711	181100	93247240	8930	8930	8930	8930	0
143	20230711	181000	93247240	8930	8930	8930	8930	0
144	20230711	180900	93247240	8930	8930	8930	8930	0
145	20230711	180800	93247240	8930	8930	8930	8930	0
146	20230711	180700	93247240	8930	8930	8930	8930	0
147	20230711	180600	93247240	8930	8930	8930	8930	0
148	20230711	180500	93247240	8930	8930	8930	8930	0
149	20230711	180400	93247240	8930	8930	8930	8930	0
150	20230711	180300	93247240	8930	8930	8930	8930	0
151	20230711	180200	93247240	8930	8930	8930	8930	0
152	20230711	180100	93247240	8930	8930	8930	8930	102
153	20230711	180000	93247240	8930	8930	8930	8930	0
154	20230711	175900	93247240	8930	8930	8930	8930	0
155	20230711	175800	93247240	8930	8930	8930	8930	0
156	20230711	175700	93247240	8930	8930	8930	8930	0
157	20230711	175600	93247240	8930	8930	8930	8930	0
158	20230711	175500	93247240	8930	8930	8930	8930	0
159	20230711	175400	93247240	8930	8930	8930	8930	0
160	20230711	175300	93247240	8930	8930	8930	8930	0
161	20230711	175200	93247240	8930	8930	8930	8930	0
162	20230711	175100	93247240	8930	8930	8930	8930	0
163	20230711	175000	93247240	8930	8930	8930	8930	0
164	20230711	174900	93247240	8930	8930	8930	8930	0
165	20230711	174800	93247240	8930	8930	8930	8930	0
166	20230711	174700	93247240	8930	8930	8930	8930	0
167	20230711	174600	93247240	8930	8930	8930	8930	0
168	20230711	174500	93247240	8930	8930	8930	8930	0
169	20230711	174400	93247240	8930	8930	8930	8930	0
170	20230711	174300	93247240	8930	8930	8930	8930	0
171	20230711	174200	93247240	8930	8930	8930	8930	0
172	20230711	174100	93247240	8930	8930	8930	8930	0
173	20230711	174000	93247240	8930	8930	8930	8930	0
174	20230711	173900	93247240	8930	8930	8930	8930	0
175	20230711	173800	93247240	8930	8930	8930	8930	0
176	20230711	173700	93247240	8930	8930	8930	8930	0
177	20230711	173600	93247240	8930	8930	8930	8930	0
178	20230711	173500	93247240	8930	8930	8930	8930	0
179	20230711	173400	93247240	8930	8930	8930	8930	0
180	20230711	173300	93247240	8930	8930	8930	8930	0
181	20230711	173200	93247240	8930	8930	8930	8930	0
182	20230711	173100	93247240	8930	8930	8930	8930	102
183	20230711	173000	93247240	8930	8930	8930	8930	0
184	20230711	172900	93247240	8930	8930	8930	8930	0
185	20230711	172800	93247240	8930	8930	8930	8930	0
186	20230711	172700	93247240	8930	8930	8930	8930	0
187	20230711	172600	93247240	8930	8930	8930	8930	0
188	20230711	172500	93247240	8930	8930	8930	8930	0
189	20230711	172400	93247240	8930	8930	8930	8930	0
190	20230711	172300	93247240	8930	8930	8930	8930	0
191	20230711	172200	93247240	8930	8930	8930	8930	0
192	20230711	172100	93247240	8930	8930	8930	8930	0
193	20230711	172000	93247240	8930	8930	8930	8930	0
194	20230711	171900	93247240	8930	8930	8930	8930	0
195	20230711	171800	93247240	8930	8930	8930	8930	0
196	20230711	171700	93247240	8930	8930	8930	8930	0
197	20230711	171600	93247240	8930	8930	8930	8930	0
198	20230711	171500	93247240	8930	8930	8930	8930	0
199	20230711	171400	93247240	8930	8930	8930	8930	0
200	20230711	171300	93247240	8930	8930	8930	8930	0
201	20230711	171200	93247240	8930	8930	8930	8930	0
202	20230711	171100	93247240	8930	8930	8930	8930	0
203	20230711	171000	93247240	8930	8930	8930	8930	0
204	20230711	170900	93247240	8930	8930	8930	8930	0
205	20230711	170800	93247240	8930	8930	8930	8930	0
206	20230711	170700	93247240	8930	8930	8930	8930	0
207	20230711	170600	93247240	8930	8930	8930	8930	0
208	20230711	170500	93247240	8930	8930	8930	8930	0
209	20230711	170400	93247240	8930	8930	8930	8930	0
210	20230711	170300	93247240	8930	8930	8930	8930	0
211	20230711	170200	93247240	8930	8930	8930	8930	0
212	20230711	170100	93247240	8930	8930	8930	8930	102
213	20230711	170000	93247240	8930	8930	8930	8930	0
214	20230711	165900	93247240	8930	8930	8930	8930	0
215	20230711	165800	93247240	8930	8930	8930	8930	0
216	20230711	165700	93247240	8930	8930	8930	8930	0
217	20230711	165600	93247240	8930	8930	8930	8930	0
218	20230711	165500	93247240	8930	8930	8930	8930	0
219	20230711	165400	93247240	8930	8930	8930	8930	0
220	20230711	165300	93247240	8930	8930	8930	8930	0
221	20230711	165200	93247240	8930	8930	8930	8930	0
222	20230711	165100	93247240	8930	8930	8930	8930	0
223	20230711	165000	93247240	8930	8930	8930	8930	0
224	20230711	164900	93247240	8930	8930	8930	8930	0
225	20230711	164800	93247240	8930	8930	8930	8930	0
226	20230711	164700	93247240	8930	8930	8930	8930	0
227	20230711	164600	93247240	8930	8930	8930	8930	0
228	20230711	164500	93247240	8930	8930	8930	8930	0
229	20230711	164400	93247240	8930	8930	8930	8930	0
230	20230711	164300	93247240	8930	8930	8930	8930	0
231	20230711	164200	93247240	8930	8930	8930	8930	0
232	20230711	164100	93247240	8930	8930	8930	8930	0
233	20230711	164000	93247240	8930	8930	8930	8930	0
234	20230711	163900	93247240	8930	8930	8930	8930	0
235	20230711	163800	93247240	8930	8930	8930	8930	0
236	20230711	163700	93247240	8930	8930	8930	8930	0
237	20230711	163600	93247240	8930	8930	8930	8930	0
238	20230711	163500	93247240	8930	8930	8930	8930	0
239	20230711	163400	93247240	8930	8930	8930	8930	0
240	20230711	163300	93247240	8930	8930	8930	8930	0
241	20230711	163200	93247240	8930	8930	8930	8930	0
242	20230711	163100	93247240	8930	8930	8930	8930	102
243	20230711	163000	93247240	8930	8930	8930	8930	0
244	20230711	162900	93247240	8930	8930	8930	8930	0
245	20230711	162800	93247240	8930	8930	8930	8930	0
246	20230711	162700	93247240	8930	8930	8930	8930	0
247	20230711	162600	93247240	8930	8930	8930	8930	0
248	20230711	162500	93247240	8930	8930	8930	8930	0
249	20230711	162400	93247240	8930	8930	8930	8930	0
250	20230711	162300	93247240	8930	8930	8930	8930	0
251	20230711	162200	93247240	8930	8930	8930	8930	0
252	20230711	162100	93247240	8930	8930	8930	8930	0
253	20230711	162000	93247240	8930	8930	8930	8930	0
254	20230711	161900	93247240	8930	8930	8930	8930	0
255	20230711	161800	93247240	8930	8930	8930	8930	0
256	20230711	161700	93247240	8930	8930	8930	8930	0
257	20230711	161600	93247240	8930	8930	8930	8930	0
258	20230711	161500	93247240	8930	8930	8930	8930	0
259	20230711	161400	93247240	8930	8930	8930	8930	0
260	20230711	161300	93247240	8930	8930	8930	8930	0
261	20230711	161200	93247240	8930	8930	8930	8930	0
262	20230711	161100	93247240	8930	8930	8930	8930	0
263	20230711	161000	93247240	8930	8930	8930	8930	0
264	20230711	160900	93247240	8930	8930	8930	8930	0
265	20230711	160800	93247240	8930	8930	8930	8930	0
266	20230711	160700	93247240	8930	8930	8930	8930	0
267	20230711	160600	93247240	8930	8930	8930	8930	0
268	20230711	160500	93247240	8930	8930	8930	8930	0
269	20230711	160400	93247240	8930	8930	8930	8930	0
270	20230711	160300	93247240	8930	8930	8930	8930	0
271	20230711	160200	93247240	8930	8930	8930	8930	0
272	20230711	160100	93247240	8930	8930	8930	8930	102
273	20230711	160000	93247240	8930	8930	8930	8930	0
274	20230711	155900	93247240	8930	8930	8930	8930	0
275	20230711	155800	93247240	8930	8930	8930	8930	0
276	20230711	155700	93247240	8930	8930	8930	8930	0
277	20230711	155600	93247240	8930	8930	8930	8930	0
278	20230711	155500	93247240	8930	8930	8930	8930	0
279	20230711	155400	93247240	8930	8930	8930	8930	0
280	20230711	155300	93247240	8930	8930	8930	8930	0
281	20230711	155200	93247240	8930	8930	8930	8930	0
282	20230711	155100	93247240	8930	8930	8930	8930	0
283	20230711	155000	93247240	8930	8930	8930	8930	0
284	20230711	154900	93247240	8930	8930	8930	8930	0
285	20230711	154800	93247240	8930	8930	8930	8930	0
286	20230711	154700	93247240	8930	8930	8930	8930	0
287	20230711	154600	93247240	8930	8930	8930	8930	0
288	20230711	154500	93247240	8930	8930	8930	8930	0
289	20230711	154400	93247240	8930	8930	8930	8930	0
290	20230711	154300	93247240	8930	8930	8930	8930	0
291	20230711	154200	93247240	8930	8930	8930	8930	0
292	20230711	154100	93247240	8930	8930	8930	8930	0
293	20230711	154000	93247240	8930	8930	8930	8930	0
294	20230711	153900	93247240	8930	8930	8930	8930	0
295	20230711	153800	93247240	8930	8930	8930	8930	0
296	20230711	153700	93247240	8930	8930	8930	8930	0
297	20230711	153600	93247240	8930	8930	8930	8930	0
298	20230711	153500	93247240	8930	8930	8930	8930	0
299	20230711	153400	93247240	8930	8930	8930	8930	0
300	20230711	153300	93247240	8930	8930	8930	8930	0
301	20230711	153200	93247240	8930	8930	8930	8930	0
302	20230711	153100	93247240	8930	8930	8930	8930	102
303	20230711	153000	93247240	8930	8930	8930	8930	102
304	20230711	152900	92336380	8930	8930	8930	8930	0
305	20230711	152800	92336380	8930	8930	8930	8930	0
306	20230711	152700	92336380	8930	8930	8930	8930	0
307	20230711	152600	92336380	8930	8930	8930	8930	0
308	20230711	152500	92336380	8930	8930	8930	8930	0
309	20230711	152400	92336380	8930	8930	8930	8930	0
310	20230711	152300	92336380	8930	8930	8930	8930	0
311	20230711	152200	92336380	8930	8930	8930	8930	0
312	20230711	152100	92336380	8930	8930	8930	8930	0
313	20230711	152000	92336380	8930	8930	8930	8930	0
314	20230711	151900	92336380	8930	8890	8930	8890	4
315	20230711	151800	92300740	8890	8890	8890	8890	0
316	20230711	151700	92300740	8890	8890	8930	8890	130
317	20230711	151600	91144600	8930	8930	8930	8930	3
318	20230711	151500	91117810	8890	8890	8890	8890	200
319	20230711	151400	89339810	8890	8890	8890	8890	5
320	20230711	151300	89295360	8890	8890	8890	8890	4
321	20230711	151200	89259800	8890	8890	8890	8890	0
322	20230711	151100	89259800	8890	8900	8900	8890	150
323	20230711	151000	87925480	8900	8900	8900	8900	0
324	20230711	150900	87925480	8900	8900	8900	8900	0
325	20230711	150800	87925480	8900	8900	8900	8900	0
326	20230711	150700	87925480	8900	8900	8900	8900	0
327	20230711	150600	87925480	8900	8900	8900	8900	102
328	20230711	150500	87017680	8920	8920	8920	8920	0
329	20230711	150400	87017680	8920	8920	8920	8920	3
330	20230711	150300	86990920	8920	8920	8920	8920	0
331	20230711	150200	86990920	8920	8920	8920	8920	0
332	20230711	150100	86990920	8920	8920	8920	8920	0
333	20230711	150000	86990920	8920	8920	8920	8920	117
334	20230711	145900	85947280	8920	8920	8920	8920	0
335	20230711	145800	85947280	8920	8890	8920	8890	201
336	20230711	145700	84154390	8920	8920	8920	8920	0
337	20230711	145600	84154390	8920	8920	8920	8920	100
338	20230711	145500	83262390	8920	8920	8920	8920	0
339	20230711	145400	83262390	8920	8920	8920	8920	0
340	20230711	145300	83262390	8920	8920	8920	8920	1
341	20230711	145200	83253470	8890	8890	8890	8890	0
342	20230711	145100	83253470	8890	8890	8890	8890	0
343	20230711	145000	83253470	8890	8890	8890	8890	0
344	20230711	144900	83253470	8890	8890	8890	8890	0
345	20230711	144800	83253470	8890	8890	8890	8890	0
346	20230711	144700	83253470	8890	8890	8890	8890	0
347	20230711	144600	83253470	8890	8890	8890	8890	0
348	20230711	144500	83253470	8890	8890	8890	8890	0
349	20230711	144400	83253470	8890	8890	8890	8890	11
350	20230711	144300	83155680	8890	8890	8890	8890	0
351	20230711	144200	83155680	8890	8890	8890	8890	4
352	20230711	144100	83120120	8920	8920	8920	8920	0
353	20230711	144000	83120120	8920	8920	8920	8920	0
354	20230711	143900	83120120	8920	8920	8920	8920	188
355	20230711	143800	81443160	8920	8920	8920	8920	0
356	20230711	143700	81443160	8920	8930	8930	8920	20
357	20230711	143600	81264660	8930	8930	8930	8930	32
358	20230711	143500	80978900	8930	8930	8930	8930	1
359	20230711	143400	80969970	8940	8940	8940	8940	0
360	20230711	143300	80969970	8940	8940	8940	8940	0
361	20230711	143200	80969970	8940	8940	8940	8940	0
362	20230711	143100	80969970	8940	8940	8940	8940	6
363	20230711	143000	80916330	8950	8950	8950	8950	0
364	20230711	142900	80916330	8950	8950	8950	8950	0
365	20230711	142800	80916330	8950	8950	8950	8950	0
366	20230711	142700	80916330	8950	8950	8950	8950	0
367	20230711	142600	80916330	8950	8950	8950	8950	0
368	20230711	142500	80916330	8950	8950	8950	8950	0
369	20230711	142400	80916330	8950	8950	8950	8950	0
370	20230711	142300	80916330	8950	8950	8950	8950	170
371	20230711	142200	79394830	8950	8950	8950	8950	0
372	20230711	142100	79394830	8950	8950	8950	8950	10
373	20230711	142000	79305330	8950	8950	8950	8950	40
374	20230711	141900	78947330	8950	8950	8950	8950	0
375	20230711	141800	78947330	8950	8920	8950	8920	322
376	20230711	141700	76070900	8880	8880	8880	8880	0
377	20230711	141600	76070900	8880	8880	8880	8880	150
378	20230711	141500	74738900	8930	8930	8930	8930	0
379	20230711	141400	74738900	8930	8930	8930	8930	0
380	20230711	141300	74738900	8930	8930	8930	8930	14
381	20230711	141200	74613880	8930	8930	8930	8930	17
382	20230711	141100	74462070	8930	8930	8930	8930	0
383	20230711	141000	74462070	8930	8930	8930	8930	0
384	20230711	140900	74462070	8930	8930	8930	8930	1
385	20230711	140800	74453140	8910	8910	8910	8910	210
386	20230711	140700	72582040	8910	8910	8910	8910	300
387	20230711	140600	69909040	8910	8910	8910	8910	0
388	20230711	140500	69909040	8910	8910	8910	8910	0
389	20230711	140400	69909040	8910	8910	8910	8910	0
390	20230711	140300	69909040	8910	8910	8910	8910	0
391	20230711	140200	69909040	8910	8910	8910	8910	0
392	20230711	140100	69909040	8910	8910	8910	8910	0
393	20230711	140000	69909040	8910	8910	8910	8910	0
394	20230711	135900	69909040	8910	8910	8910	8910	0
395	20230711	135800	69909040	8910	8910	8910	8910	0
396	20230711	135700	69909040	8910	8910	8910	8910	0
397	20230711	135600	69909040	8910	8910	8910	8910	12
398	20230711	135500	69802120	8910	8910	8910	8910	25
399	20230711	135400	69579370	8880	8880	8880	8880	0
400	20230711	135300	69579370	8880	8880	8880	8880	0
401	20230711	135200	69579370	8880	8880	8880	8880	0
402	20230711	135100	69579370	8880	8890	8890	8880	186
403	20230711	135000	67927340	8890	8890	8890	8890	0
404	20230711	134900	67927340	8890	8890	8890	8890	15
405	20230711	134800	67793990	8890	8890	8890	8890	0
406	20230711	134700	67793990	8890	8890	8890	8890	0
407	20230711	134600	67793990	8890	8890	8890	8890	0
408	20230711	134500	67793990	8890	8890	8890	8890	0
409	20230711	134400	67793990	8890	8890	8890	8890	0
410	20230711	134300	67793990	8890	8890	8890	8890	0
411	20230711	134200	67793990	8890	8890	8890	8890	1
412	20230711	134100	67785100	8880	8880	8880	8880	0
413	20230711	134000	67785100	8880	8880	8880	8880	0
414	20230711	133900	67785100	8880	8880	8880	8880	0
415	20230711	133800	67785100	8880	8880	8880	8880	0
416	20230711	133700	67785100	8880	8880	8880	8880	0
417	20230711	133600	67785100	8880	8880	8880	8880	300
418	20230711	133500	65121100	8880	8880	8880	8880	0
419	20230711	133400	65121100	8880	8880	8880	8880	0
420	20230711	133300	65121100	8880	8880	8880	8880	0
421	20230711	133200	65121100	8880	8880	8880	8880	0
422	20230711	133100	65121100	8880	8880	8880	8880	0
423	20230711	133000	65121100	8880	8880	8880	8880	0
424	20230711	132900	65121100	8880	8880	8880	8880	0
425	20230711	132800	65121100	8880	8880	8880	8880	0
426	20230711	132700	65121100	8880	8880	8880	8880	50
427	20230711	132600	64677100	8880	8880	8880	8880	0
428	20230711	132500	64677100	8880	8880	8880	8880	1
429	20230711	132400	64668220	8880	8880	8880	8880	95
430	20230711	132300	63824620	8880	8880	8880	8880	0
431	20230711	132200	63824620	8880	8880	8880	8880	0
432	20230711	132100	63824620	8880	8880	8880	8880	0
433	20230711	132000	63824620	8880	8880	8880	8880	0
434	20230711	131900	63824620	8880	8880	8880	8880	1
435	20230711	131800	63815740	8880	8880	8880	8880	1
436	20230711	131700	63806860	8880	8880	8880	8880	0
437	20230711	131600	63806860	8880	8880	8880	8880	0
438	20230711	131500	63806860	8880	8880	8880	8880	0
439	20230711	131400	63806860	8880	8880	8880	8880	491
440	20230711	131300	59446780	8880	8880	8880	8880	0
441	20230711	131200	59446780	8880	8880	8880	8880	0
442	20230711	131100	59446780	8880	8880	8880	8880	0
443	20230711	131000	59446780	8880	8910	8910	8880	6
444	20230711	130900	59393350	8910	8910	8910	8910	0
445	20230711	130800	59393350	8910	8910	8910	8910	0
446	20230711	130700	59393350	8910	8910	8910	8910	0
447	20230711	130600	59393350	8910	8910	8910	8910	0
448	20230711	130500	59393350	8910	8910	8910	8910	6
449	20230711	130400	59339890	8910	8890	8910	8890	340
450	20230711	130300	56310900	8880	8880	8880	8880	512
451	20230711	130200	51764340	8850	8850	8850	8850	0
452	20230711	130100	51764340	8850	8850	8850	8850	0
453	20230711	130000	51764340	8850	8880	8880	8850	330
454	20230711	125900	48836490	8900	8900	8900	8900	0
455	20230711	125800	48836490	8900	8900	8900	8900	50
456	20230711	125700	48391490	8880	8880	8880	8880	0
457	20230711	125600	48391490	8880	8880	8880	8880	0
458	20230711	125500	48391490	8880	8880	8880	8880	2
459	20230711	125400	48373730	8910	8910	8910	8910	0
460	20230711	125300	48373730	8910	8910	8910	8910	0
461	20230711	125200	48373730	8910	8910	8910	8910	1
462	20230711	125100	48364820	8890	8890	8890	8890	0
463	20230711	125000	48364820	8890	8890	8890	8890	103
464	20230711	124900	47449150	8910	8910	8910	8910	0
465	20230711	124800	47449150	8910	8910	8910	8910	0
466	20230711	124700	47449150	8910	8910	8910	8910	0
467	20230711	124600	47449150	8910	8910	8910	8910	0
468	20230711	124500	47449150	8910	8910	8910	8910	3
469	20230711	124400	47422420	8910	8910	8910	8910	0
470	20230711	124300	47422420	8910	8910	8910	8910	0
471	20230711	124200	47422420	8910	8910	8910	8910	0
472	20230711	124100	47422420	8910	8910	8910	8910	0
473	20230711	124000	47422420	8910	8910	8910	8910	0
474	20230711	123900	47422420	8910	8910	8910	8910	0
475	20230711	123800	47422420	8910	8910	8910	8910	0
476	20230711	123700	47422420	8910	8910	8910	8910	0
477	20230711	123600	47422420	8910	8910	8910	8910	0
478	20230711	123500	47422420	8910	8910	8910	8910	0
479	20230711	123400	47422420	8910	8910	8910	8910	0
480	20230711	123300	47422420	8910	8910	8910	8910	0
481	20230711	123200	47422420	8910	8910	8910	8910	0
482	20230711	123100	47422420	8910	8910	8910	8910	708
483	20230711	123000	41114140	8900	8900	8900	8900	117
484	20230711	122900	40072840	8900	8900	8900	8900	10
485	20230711	122800	39983840	8900	8900	8900	8900	85
486	20230711	122700	39227340	8900	8900	8900	8900	5
487	20230711	122600	39182840	8910	8910	8910	8910	0
488	20230711	122500	39182840	8910	8910	8910	8910	0
489	20230711	122400	39182840	8910	8900	8910	8900	16
490	20230711	122300	39040430	8900	8900	8900	8900	700
491	20230711	122200	32810430	8890	8890	8890	8890	1
492	20230711	122100	32801540	8870	8870	8870	8870	0
493	20230711	122000	32801540	8870	8870	8870	8870	60
494	20230711	121900	32269340	8850	8850	8850	8850	0
495	20230711	121800	32269340	8850	8850	8850	8850	0
496	20230711	121700	32269340	8850	8850	8850	8850	0
497	20230711	121600	32269340	8850	8850	8850	8850	0
498	20230711	121500	32269340	8850	8850	8850	8850	0
499	20230711	121400	32269340	8850	8850	8850	8850	0
500	20230711	121300	32269340	8850	8850	8850	8850	0
501	20230711	121200	32269340	8850	8850	8850	8850	0
502	20230711	121100	32269340	8850	8850	8850	8850	0
503	20230711	121000	32269340	8850	8850	8850	8850	0
504	20230711	120900	32269340	8850	8850	8850	8850	14
505	20230711	120800	32145440	8860	8860	8860	8860	0
506	20230711	120700	32145440	8860	8860	8860	8860	0
507	20230711	120600	32145440	8860	8860	8860	8860	0
508	20230711	120500	32145440	8860	8860	8860	8860	0
509	20230711	120400	32145440	8860	8860	8860	8860	0
510	20230711	120300	32145440	8860	8860	8860	8860	170
511	20230711	120200	30639240	8870	8870	8870	8870	0
512	20230711	120100	30639240	8870	8870	8870	8870	3
513	20230711	120000	30612630	8870	8870	8870	8870	0
514	20230711	115900	30612630	8870	8870	8870	8870	0
515	20230711	115800	30612630	8870	8870	8870	8870	0
516	20230711	115700	30612630	8870	8870	8870	8870	1
517	20230711	115600	30603760	8890	8890	8890	8890	171
518	20230711	115500	29083570	8880	8890	8890	8880	2
519	20230711	115400	29065800	8890	8890	8890	8890	0
520	20230711	115300	29065800	8890	8890	8890	8890	112
521	20230711	115200	28070120	8850	8850	8850	8850	0
522	20230711	115100	28070120	8850	8850	8850	8850	0
523	20230711	115000	28070120	8850	8850	8850	8850	0
524	20230711	114900	28070120	8850	8850	8850	8850	0
525	20230711	114800	28070120	8850	8850	8850	8850	0
526	20230711	114700	28070120	8850	8850	8850	8850	0
527	20230711	114600	28070120	8850	8850	8850	8850	0
528	20230711	114500	28070120	8850	8850	8850	8850	0
529	20230711	114400	28070120	8850	8850	8850	8850	0
530	20230711	114300	28070120	8850	8850	8850	8850	0
531	20230711	114200	28070120	8850	8850	8850	8850	0
532	20230711	114100	28070120	8850	8850	8850	8850	0
533	20230711	114000	28070120	8850	8850	8850	8850	13
534	20230711	113900	27955070	8850	8850	8850	8850	0
535	20230711	113800	27955070	8850	8850	8850	8850	0
536	20230711	113700	27955070	8850	8850	8850	8850	0
537	20230711	113600	27955070	8850	8850	8850	8850	1
538	20230711	113500	27946220	8850	8850	8850	8850	0
539	20230711	113400	27946220	8850	8850	8850	8850	0
540	20230711	113300	27946220	8850	8850	8850	8850	0
541	20230711	113200	27946220	8850	8850	8850	8850	0
542	20230711	113100	27946220	8850	8850	8850	8850	5
543	20230711	113000	27901970	8850	8850	8850	8850	0
544	20230711	112900	27901970	8850	8850	8850	8850	0
545	20230711	112800	27901970	8850	8850	8850	8850	0
546	20230711	112700	27901970	8850	8850	8850	8850	0
547	20230711	112600	27901970	8850	8850	8850	8850	0
548	20230711	112500	27901970	8850	8850	8850	8850	0
549	20230711	112400	27901970	8850	8850	8850	8850	0
550	20230711	112300	27901970	8850	8850	8850	8850	0
551	20230711	112200	27901970	8850	8850	8850	8850	173
552	20230711	112100	26370920	8850	8850	8850	8850	0
553	20230711	112000	26370920	8850	8850	8850	8850	0
554	20230711	111900	26370920	8850	8850	8850	8850	0
555	20230711	111800	26370920	8850	8860	8860	8850	35
556	20230711	111700	26060900	8860	8860	8860	8860	0
557	20230711	111600	26060900	8860	8860	8860	8860	0
558	20230711	111500	26060900	8860	8860	8860	8860	0
559	20230711	111400	26060900	8860	8860	8860	8860	0
560	20230711	111300	26060900	8860	8860	8860	8860	0
561	20230711	111200	26060900	8860	8860	8860	8860	0
562	20230711	111100	26060900	8860	8860	8860	8860	0
563	20230711	111000	26060900	8860	8860	8860	8860	0
564	20230711	110900	26060900	8860	8860	8860	8860	0
565	20230711	110800	26060900	8860	8860	8860	8860	15
566	20230711	110700	25928000	8900	8900	8900	8900	0
567	20230711	110600	25928000	8900	8900	8900	8900	0
568	20230711	110500	25928000	8900	8900	8900	8900	0
569	20230711	110400	25928000	8900	8900	8900	8900	0
570	20230711	110300	25928000	8900	8900	8900	8900	0
571	20230711	110200	25928000	8900	8900	8900	8900	0
572	20230711	110100	25928000	8900	8900	8900	8900	0
573	20230711	110000	25928000	8900	8900	8900	8900	1
574	20230711	105900	25919100	8900	8900	8900	8900	118
575	20230711	105800	24868900	8860	8860	8860	8860	0
576	20230711	105700	24868900	8860	8860	8860	8860	1
577	20230711	105600	24860040	8900	8900	8900	8900	0
578	20230711	105500	24860040	8900	8900	8900	8900	1
579	20230711	105400	24851140	8850	8850	8850	8850	0
580	20230711	105300	24851140	8850	8850	8850	8850	0
581	20230711	105200	24851140	8850	8850	8850	8850	10
582	20230711	105100	24762640	8900	8900	8900	8900	0
583	20230711	105000	24762640	8900	8900	8900	8900	60
584	20230711	104900	24228640	8850	8850	8850	8850	0
585	20230711	104800	24228640	8850	8850	8850	8850	0
586	20230711	104700	24228640	8850	8850	8850	8850	0
587	20230711	104600	24228640	8850	8850	8850	8850	0
588	20230711	104500	24228640	8850	8850	8850	8850	0
589	20230711	104400	24228640	8850	8860	8860	8850	58
590	20230711	104300	23714940	8860	8860	8860	8860	0
591	20230711	104200	23714940	8860	8860	8860	8860	0
592	20230711	104100	23714940	8860	8860	8860	8860	0
593	20230711	104000	23714940	8860	8860	8860	8860	0
594	20230711	103900	23714940	8860	8860	8860	8860	0
595	20230711	103800	23714940	8860	8860	8860	8860	0
596	20230711	103700	23714940	8860	8860	8860	8860	0
597	20230711	103600	23714940	8860	8860	8860	8860	0
598	20230711	103500	23714940	8860	8860	8860	8860	0
599	20230711	103400	23714940	8860	8860	8860	8860	0
600	20230711	103300	23714940	8860	8860	8860	8860	5
601	20230711	103200	23670640	8860	8860	8860	8860	0
602	20230711	103100	23670640	8860	8860	8860	8860	0
603	20230711	103000	23670640	8860	8860	8860	8860	0
604	20230711	102900	23670640	8860	8860	8860	8860	0
605	20230711	102800	23670640	8860	8860	8860	8860	1
606	20230711	102700	23661780	8880	8880	8880	8880	0
607	20230711	102600	23661780	8880	8880	8880	8880	0
608	20230711	102500	23661780	8880	8880	8880	8880	0
609	20230711	102400	23661780	8880	8880	8880	8880	0
610	20230711	102300	23661780	8880	8880	8880	8880	0
611	20230711	102200	23661780	8880	8880	8880	8880	0
612	20230711	102100	23661780	8880	8880	8880	8880	0
613	20230711	102000	23661780	8880	8880	8880	8880	80
614	20230711	101900	22951380	8880	8880	8880	8880	3
615	20230711	101800	22924740	8880	8880	8880	8880	0
616	20230711	101700	22924740	8880	8880	8880	8880	0
617	20230711	101600	22924740	8880	8880	8880	8880	101
618	20230711	101500	22027860	8880	8880	8880	8880	0
619	20230711	101400	22027860	8880	8880	8880	8880	0
620	20230711	101300	22027860	8880	8880	8880	8880	0
621	20230711	101200	22027860	8880	8880	8880	8880	0
622	20230711	101100	22027860	8880	8880	8880	8880	0
623	20230711	101000	22027860	8880	8880	8880	8880	0
624	20230711	100900	22027860	8880	8880	8880	8880	0
625	20230711	100800	22027860	8880	8890	8890	8880	114
626	20230711	100700	21014430	8890	8890	8890	8890	0
627	20230711	100600	21014430	8890	8890	8890	8890	25
628	20230711	100500	20792180	8890	8880	8890	8880	10
629	20230711	100400	20703330	8880	8880	8880	8880	0
630	20230711	100300	20703330	8880	8880	8880	8880	581
631	20230711	100200	15544050	8880	8880	8880	8880	0
632	20230711	100100	15544050	8880	8880	8880	8880	0
633	20230711	100000	15544050	8880	8880	8880	8880	0
634	20230711	095900	15544050	8880	8880	8880	8880	2
635	20230711	095800	15526290	8870	8870	8870	8870	339
636	20230711	095700	12519360	8870	8870	8870	8870	0
637	20230711	095600	12519360	8870	8870	8870	8870	0
638	20230711	095500	12519360	8870	8870	8870	8870	69
639	20230711	095400	11907330	8870	8860	8870	8860	11
640	20230711	095300	11809860	8870	8870	8870	8870	0
641	20230711	095200	11809860	8870	8870	8870	8870	0
642	20230711	095100	11809860	8870	8870	8870	8870	0
643	20230711	095000	11809860	8870	8870	8870	8870	36
644	20230711	094900	11490540	8870	8870	8870	8870	4
645	20230711	094800	11455060	8870	8870	8870	8870	0
646	20230711	094700	11455060	8870	8870	8870	8870	0
647	20230711	094600	11455060	8870	8870	8870	8870	65
648	20230711	094500	10878510	8880	8880	8880	8880	54
649	20230711	094400	10398990	8880	8910	8910	8880	45
650	20230711	094300	9998070	8880	8880	8880	8880	85
651	20230711	094200	9243270	8880	8880	8880	8880	66
652	20230711	094100	8657190	8900	8900	8900	8900	0
653	20230711	094000	8657190	8900	8890	8900	8890	19
654	20230711	093900	8488270	8900	8900	8900	8900	0
655	20230711	093800	8488270	8900	8900	8900	8900	6
656	20230711	093700	8434870	8910	8910	8910	8910	1
657	20230711	093600	8425960	8900	8900	8900	8900	0
658	20230711	093500	8425960	8900	8900	8900	8900	4
659	20230711	093400	8390360	8900	8900	8900	8900	2
660	20230711	093300	8372560	8900	8900	8900	8900	2
661	20230711	093200	8354760	8900	8900	8900	8900	0
662	20230711	093100	8354760	8900	8900	8900	8900	0
663	20230711	093000	8354760	8900	8900	8900	8900	0
664	20230711	092900	8354760	8900	8900	8900	8900	1
665	20230711	092800	8345860	8890	8890	8890	8890	129
666	20230711	092700	7199050	8910	8900	8910	8900	6
667	20230711	092600	7145640	8900	8900	8900	8900	0
668	20230711	092500	7145640	8900	8900	8900	8900	145
669	20230711	092400	5855140	8900	8900	8900	8900	0
670	20230711	092300	5855140	8900	8900	8900	8900	5
671	20230711	092200	5810640	8900	8900	8900	8900	0
672	20230711	092100	5810640	8900	8900	8900	8900	0
673	20230711	092000	5810640	8900	8900	8900	8890	95
674	20230711	091900	4965420	8910	8910	8910	8910	10
675	20230711	091800	4876320	8900	8900	8900	8900	0
676	20230711	091700	4876320	8900	8900	8900	8900	20
677	20230711	091600	4698320	8900	8900	8900	8900	5
678	20230711	091500	4653820	8900	8900	8900	8900	22
679	20230711	091400	4458020	8900	8900	8900	8900	3
680	20230711	091300	4431320	8910	8910	8910	8910	0
681	20230711	091200	4431320	8910	8910	8910	8910	40
682	20230711	091100	4074920	8900	8900	8900	8900	284
683	20230711	091000	1547320	8890	8890	8890	8890	0
684	20230711	090900	1547320	8890	8890	8890	8890	0
685	20230711	090800	1547320	8890	8890	8890	8890	100
686	20230711	090700	658320	8890	8890	8890	8890	18
687	20230711	090600	498300	8890	8890	8890	8890	0
688	20230711	090500	498300	8890	8890	8890	8890	10
689	20230711	090400	409400	8900	8900	8900	8900	11
690	20230711	090300	311500	8900	8900	8900	8900	4
691	20230711	090200	275900	8900	8900	8900	8900	0
692	20230711	090100	275900	8900	8900	8900	8900	0
693	20230711	090000	275900	8900	8900	8900	8900	31