KissMeData/356890/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204600	71017440	9830	9830	9830	9830	164
3	20230704	204500	71017440	9830	9830	9830	9830	0
4	20230704	204400	71017440	9830	9830	9830	9830	0
5	20230704	204300	71017440	9830	9830	9830	9830	0
6	20230704	204200	71017440	9830	9830	9830	9830	0
7	20230704	204100	71017440	9830	9830	9830	9830	0
8	20230704	204000	71017440	9830	9830	9830	9830	0
9	20230704	203900	71017440	9830	9830	9830	9830	0
10	20230704	203800	71017440	9830	9830	9830	9830	0
11	20230704	203700	71017440	9830	9830	9830	9830	0
12	20230704	203600	71017440	9830	9830	9830	9830	0
13	20230704	203500	71017440	9830	9830	9830	9830	0
14	20230704	203400	71017440	9830	9830	9830	9830	0
15	20230704	203300	71017440	9830	9830	9830	9830	0
16	20230704	203200	71017440	9830	9830	9830	9830	0
17	20230704	203100	71017440	9830	9830	9830	9830	0
18	20230704	203000	71017440	9830	9830	9830	9830	0
19	20230704	202900	71017440	9830	9830	9830	9830	0
20	20230704	202800	71017440	9830	9830	9830	9830	0
21	20230704	202700	71017440	9830	9830	9830	9830	0
22	20230704	202600	71017440	9830	9830	9830	9830	0
23	20230704	202500	71017440	9830	9830	9830	9830	0
24	20230704	202400	71017440	9830	9830	9830	9830	0
25	20230704	202300	71017440	9830	9830	9830	9830	0
26	20230704	202200	71017440	9830	9830	9830	9830	0
27	20230704	202100	71017440	9830	9830	9830	9830	0
28	20230704	202000	71017440	9830	9830	9830	9830	0
29	20230704	201900	71017440	9830	9830	9830	9830	0
30	20230704	201800	71017440	9830	9830	9830	9830	0
31	20230704	201700	71017440	9830	9830	9830	9830	0
32	20230704	201600	71017440	9830	9830	9830	9830	164
33	20230704	201500	71017440	9830	9830	9830	9830	0
34	20230704	201400	71017440	9830	9830	9830	9830	0
35	20230704	201300	71017440	9830	9830	9830	9830	0
36	20230704	201200	71017440	9830	9830	9830	9830	0
37	20230704	201100	71017440	9830	9830	9830	9830	0
38	20230704	201000	71017440	9830	9830	9830	9830	0
39	20230704	200900	71017440	9830	9830	9830	9830	0
40	20230704	200800	71017440	9830	9830	9830	9830	0
41	20230704	200700	71017440	9830	9830	9830	9830	0
42	20230704	200600	71017440	9830	9830	9830	9830	0
43	20230704	200500	71017440	9830	9830	9830	9830	0
44	20230704	200400	71017440	9830	9830	9830	9830	0
45	20230704	200300	71017440	9830	9830	9830	9830	0
46	20230704	200200	71017440	9830	9830	9830	9830	0
47	20230704	200100	71017440	9830	9830	9830	9830	0
48	20230704	200000	71017440	9830	9830	9830	9830	0
49	20230704	195900	71017440	9830	9830	9830	9830	0
50	20230704	195800	71017440	9830	9830	9830	9830	0
51	20230704	195700	71017440	9830	9830	9830	9830	0
52	20230704	195600	71017440	9830	9830	9830	9830	0
53	20230704	195500	71017440	9830	9830	9830	9830	0
54	20230704	195400	71017440	9830	9830	9830	9830	0
55	20230704	195300	71017440	9830	9830	9830	9830	0
56	20230704	195200	71017440	9830	9830	9830	9830	0
57	20230704	195100	71017440	9830	9830	9830	9830	0
58	20230704	195000	71017440	9830	9830	9830	9830	0
59	20230704	194900	71017440	9830	9830	9830	9830	0
60	20230704	194800	71017440	9830	9830	9830	9830	0
61	20230704	194700	71017440	9830	9830	9830	9830	0
62	20230704	194600	71017440	9830	9830	9830	9830	164
63	20230704	194500	71017440	9830	9830	9830	9830	0
64	20230704	194400	71017440	9830	9830	9830	9830	0
65	20230704	194300	71017440	9830	9830	9830	9830	0
66	20230704	194200	71017440	9830	9830	9830	9830	0
67	20230704	194100	71017440	9830	9830	9830	9830	0
68	20230704	194000	71017440	9830	9830	9830	9830	0
69	20230704	193900	71017440	9830	9830	9830	9830	0
70	20230704	193800	71017440	9830	9830	9830	9830	0
71	20230704	193700	71017440	9830	9830	9830	9830	0
72	20230704	193600	71017440	9830	9830	9830	9830	0
73	20230704	193500	71017440	9830	9830	9830	9830	0
74	20230704	193400	71017440	9830	9830	9830	9830	0
75	20230704	193300	71017440	9830	9830	9830	9830	0
76	20230704	193200	71017440	9830	9830	9830	9830	0
77	20230704	193100	71017440	9830	9830	9830	9830	0
78	20230704	193000	71017440	9830	9830	9830	9830	0
79	20230704	192900	71017440	9830	9830	9830	9830	0
80	20230704	192800	71017440	9830	9830	9830	9830	0
81	20230704	192700	71017440	9830	9830	9830	9830	0
82	20230704	192600	71017440	9830	9830	9830	9830	0
83	20230704	192500	71017440	9830	9830	9830	9830	0
84	20230704	192400	71017440	9830	9830	9830	9830	0
85	20230704	192300	71017440	9830	9830	9830	9830	0
86	20230704	192200	71017440	9830	9830	9830	9830	0
87	20230704	192100	71017440	9830	9830	9830	9830	0
88	20230704	192000	71017440	9830	9830	9830	9830	0
89	20230704	191900	71017440	9830	9830	9830	9830	0
90	20230704	191800	71017440	9830	9830	9830	9830	0
91	20230704	191700	71017440	9830	9830	9830	9830	0
92	20230704	191600	71017440	9830	9830	9830	9830	164
93	20230704	191500	71017440	9830	9830	9830	9830	0
94	20230704	191400	71017440	9830	9830	9830	9830	0
95	20230704	191300	71017440	9830	9830	9830	9830	0
96	20230704	191200	71017440	9830	9830	9830	9830	0
97	20230704	191100	71017440	9830	9830	9830	9830	0
98	20230704	191000	71017440	9830	9830	9830	9830	0
99	20230704	190900	71017440	9830	9830	9830	9830	0
100	20230704	190800	71017440	9830	9830	9830	9830	0
101	20230704	190700	71017440	9830	9830	9830	9830	0
102	20230704	190600	71017440	9830	9830	9830	9830	0
103	20230704	190500	71017440	9830	9830	9830	9830	0
104	20230704	190400	71017440	9830	9830	9830	9830	0
105	20230704	190300	71017440	9830	9830	9830	9830	0
106	20230704	190200	71017440	9830	9830	9830	9830	0
107	20230704	190100	71017440	9830	9830	9830	9830	0
108	20230704	190000	71017440	9830	9830	9830	9830	0
109	20230704	185900	71017440	9830	9830	9830	9830	0
110	20230704	185800	71017440	9830	9830	9830	9830	0
111	20230704	185700	71017440	9830	9830	9830	9830	0
112	20230704	185600	71017440	9830	9830	9830	9830	0
113	20230704	185500	71017440	9830	9830	9830	9830	0
114	20230704	185400	71017440	9830	9830	9830	9830	0
115	20230704	185300	71017440	9830	9830	9830	9830	0
116	20230704	185200	71017440	9830	9830	9830	9830	0
117	20230704	185100	71017440	9830	9830	9830	9830	0
118	20230704	185000	71017440	9830	9830	9830	9830	0
119	20230704	184900	71017440	9830	9830	9830	9830	0
120	20230704	184800	71017440	9830	9830	9830	9830	0
121	20230704	184700	71017440	9830	9830	9830	9830	0
122	20230704	184600	71017440	9830	9830	9830	9830	164
123	20230704	184500	71017440	9830	9830	9830	9830	0
124	20230704	184400	71017440	9830	9830	9830	9830	0
125	20230704	184300	71017440	9830	9830	9830	9830	0
126	20230704	184200	71017440	9830	9830	9830	9830	0
127	20230704	184100	71017440	9830	9830	9830	9830	0
128	20230704	184000	71017440	9830	9830	9830	9830	0
129	20230704	183900	71017440	9830	9830	9830	9830	0
130	20230704	183800	71017440	9830	9830	9830	9830	0
131	20230704	183700	71017440	9830	9830	9830	9830	0
132	20230704	183600	71017440	9830	9830	9830	9830	0
133	20230704	183500	71017440	9830	9830	9830	9830	0
134	20230704	183400	71017440	9830	9830	9830	9830	0
135	20230704	183300	71017440	9830	9830	9830	9830	0
136	20230704	183200	71017440	9830	9830	9830	9830	0
137	20230704	183100	71017440	9830	9830	9830	9830	0
138	20230704	183000	71017440	9830	9830	9830	9830	0
139	20230704	182900	71017440	9830	9830	9830	9830	0
140	20230704	182800	71017440	9830	9830	9830	9830	0
141	20230704	182700	71017440	9830	9830	9830	9830	0
142	20230704	182600	71017440	9830	9830	9830	9830	0
143	20230704	182500	71017440	9830	9830	9830	9830	0
144	20230704	182400	71017440	9830	9830	9830	9830	0
145	20230704	182300	71017440	9830	9830	9830	9830	0
146	20230704	182200	71017440	9830	9830	9830	9830	0
147	20230704	182100	71017440	9830	9830	9830	9830	0
148	20230704	182000	71017440	9830	9830	9830	9830	0
149	20230704	181900	71017440	9830	9830	9830	9830	0
150	20230704	181800	71017440	9830	9830	9830	9830	0
151	20230704	181700	71017440	9830	9830	9830	9830	0
152	20230704	181600	71017440	9830	9830	9830	9830	164
153	20230704	181500	71017440	9830	9830	9830	9830	0
154	20230704	181400	71017440	9830	9830	9830	9830	0
155	20230704	181300	71017440	9830	9830	9830	9830	0
156	20230704	181200	71017440	9830	9830	9830	9830	0
157	20230704	181100	71017440	9830	9830	9830	9830	0
158	20230704	181000	71017440	9830	9830	9830	9830	0
159	20230704	180900	71017440	9830	9830	9830	9830	0
160	20230704	180800	71017440	9830	9830	9830	9830	0
161	20230704	180700	71017440	9830	9830	9830	9830	0
162	20230704	180600	71017440	9830	9830	9830	9830	0
163	20230704	180500	71017440	9830	9830	9830	9830	0
164	20230704	180400	71017440	9830	9830	9830	9830	0
165	20230704	180300	71017440	9830	9830	9830	9830	0
166	20230704	180200	71017440	9830	9830	9830	9830	0
167	20230704	180100	71017440	9830	9830	9830	9830	0
168	20230704	180000	71017440	9830	9830	9830	9830	0
169	20230704	175900	71017440	9830	9830	9830	9830	0
170	20230704	175800	71017440	9830	9830	9830	9830	0
171	20230704	175700	71017440	9830	9830	9830	9830	0
172	20230704	175600	71017440	9830	9830	9830	9830	0
173	20230704	175500	71017440	9830	9830	9830	9830	0
174	20230704	175400	71017440	9830	9830	9830	9830	0
175	20230704	175300	71017440	9830	9830	9830	9830	0
176	20230704	175200	71017440	9830	9830	9830	9830	0
177	20230704	175100	71017440	9830	9830	9830	9830	0
178	20230704	175000	71017440	9830	9830	9830	9830	0
179	20230704	174900	71017440	9830	9830	9830	9830	0
180	20230704	174800	71017440	9830	9830	9830	9830	0
181	20230704	174700	71017440	9830	9830	9830	9830	0
182	20230704	174600	71017440	9830	9830	9830	9830	164
183	20230704	174500	71017440	9830	9830	9830	9830	0
184	20230704	174400	71017440	9830	9830	9830	9830	0
185	20230704	174300	71017440	9830	9830	9830	9830	0
186	20230704	174200	71017440	9830	9830	9830	9830	0
187	20230704	174100	71017440	9830	9830	9830	9830	0
188	20230704	174000	71017440	9830	9830	9830	9830	0
189	20230704	173900	71017440	9830	9830	9830	9830	0
190	20230704	173800	71017440	9830	9830	9830	9830	0
191	20230704	173700	71017440	9830	9830	9830	9830	0
192	20230704	173600	71017440	9830	9830	9830	9830	0
193	20230704	173500	71017440	9830	9830	9830	9830	0
194	20230704	173400	71017440	9830	9830	9830	9830	0
195	20230704	173300	71017440	9830	9830	9830	9830	0
196	20230704	173200	71017440	9830	9830	9830	9830	0
197	20230704	173100	71017440	9830	9830	9830	9830	0
198	20230704	173000	71017440	9830	9830	9830	9830	0
199	20230704	172900	71017440	9830	9830	9830	9830	0
200	20230704	172800	71017440	9830	9830	9830	9830	0
201	20230704	172700	71017440	9830	9830	9830	9830	0
202	20230704	172600	71017440	9830	9830	9830	9830	0
203	20230704	172500	71017440	9830	9830	9830	9830	0
204	20230704	172400	71017440	9830	9830	9830	9830	0
205	20230704	172300	71017440	9830	9830	9830	9830	0
206	20230704	172200	71017440	9830	9830	9830	9830	0
207	20230704	172100	71017440	9830	9830	9830	9830	0
208	20230704	172000	71017440	9830	9830	9830	9830	0
209	20230704	171900	71017440	9830	9830	9830	9830	0
210	20230704	171800	71017440	9830	9830	9830	9830	0
211	20230704	171700	71017440	9830	9830	9830	9830	0
212	20230704	171600	71017440	9830	9830	9830	9830	164
213	20230704	171500	71017440	9830	9830	9830	9830	0
214	20230704	171400	71017440	9830	9830	9830	9830	0
215	20230704	171300	71017440	9830	9830	9830	9830	0
216	20230704	171200	71017440	9830	9830	9830	9830	0
217	20230704	171100	71017440	9830	9830	9830	9830	0
218	20230704	171000	71017440	9830	9830	9830	9830	0
219	20230704	170900	71017440	9830	9830	9830	9830	0
220	20230704	170800	71017440	9830	9830	9830	9830	0
221	20230704	170700	71017440	9830	9830	9830	9830	0
222	20230704	170600	71017440	9830	9830	9830	9830	0
223	20230704	170500	71017440	9830	9830	9830	9830	0
224	20230704	170400	71017440	9830	9830	9830	9830	0
225	20230704	170300	71017440	9830	9830	9830	9830	0
226	20230704	170200	71017440	9830	9830	9830	9830	0
227	20230704	170100	71017440	9830	9830	9830	9830	0
228	20230704	170000	71017440	9830	9830	9830	9830	0
229	20230704	165900	71017440	9830	9830	9830	9830	0
230	20230704	165800	71017440	9830	9830	9830	9830	0
231	20230704	165700	71017440	9830	9830	9830	9830	0
232	20230704	165600	71017440	9830	9830	9830	9830	0
233	20230704	165500	71017440	9830	9830	9830	9830	0
234	20230704	165400	71017440	9830	9830	9830	9830	0
235	20230704	165300	71017440	9830	9830	9830	9830	0
236	20230704	165200	71017440	9830	9830	9830	9830	0
237	20230704	165100	71017440	9830	9830	9830	9830	0
238	20230704	165000	71017440	9830	9830	9830	9830	0
239	20230704	164900	71017440	9830	9830	9830	9830	0
240	20230704	164800	71017440	9830	9830	9830	9830	0
241	20230704	164700	71017440	9830	9830	9830	9830	0
242	20230704	164600	71017440	9830	9830	9830	9830	164
243	20230704	164500	71017440	9830	9830	9830	9830	0
244	20230704	164400	71017440	9830	9830	9830	9830	0
245	20230704	164300	71017440	9830	9830	9830	9830	0
246	20230704	164200	71017440	9830	9830	9830	9830	0
247	20230704	164100	71017440	9830	9830	9830	9830	0
248	20230704	164000	71017440	9830	9830	9830	9830	0
249	20230704	163900	71017440	9830	9830	9830	9830	0
250	20230704	163800	71017440	9830	9830	9830	9830	0
251	20230704	163700	71017440	9830	9830	9830	9830	0
252	20230704	163600	71017440	9830	9830	9830	9830	0
253	20230704	163500	71017440	9830	9830	9830	9830	0
254	20230704	163400	71017440	9830	9830	9830	9830	0
255	20230704	163300	71017440	9830	9830	9830	9830	0
256	20230704	163200	71017440	9830	9830	9830	9830	0
257	20230704	163100	71017440	9830	9830	9830	9830	0
258	20230704	163000	71017440	9830	9830	9830	9830	0
259	20230704	162900	71017440	9830	9830	9830	9830	0
260	20230704	162800	71017440	9830	9830	9830	9830	0
261	20230704	162700	71017440	9830	9830	9830	9830	0
262	20230704	162600	71017440	9830	9830	9830	9830	0
263	20230704	162500	71017440	9830	9830	9830	9830	0
264	20230704	162400	71017440	9830	9830	9830	9830	0
265	20230704	162300	71017440	9830	9830	9830	9830	0
266	20230704	162200	71017440	9830	9830	9830	9830	0
267	20230704	162100	71017440	9830	9830	9830	9830	0
268	20230704	162000	71017440	9830	9830	9830	9830	0
269	20230704	161900	71017440	9830	9830	9830	9830	0
270	20230704	161800	71017440	9830	9830	9830	9830	0
271	20230704	161700	71017440	9830	9830	9830	9830	0
272	20230704	161600	71017440	9830	9830	9830	9830	164
273	20230704	161500	71017440	9830	9830	9830	9830	0
274	20230704	161400	71017440	9830	9830	9830	9830	0
275	20230704	161300	71017440	9830	9830	9830	9830	0
276	20230704	161200	71017440	9830	9830	9830	9830	0
277	20230704	161100	71017440	9830	9830	9830	9830	0
278	20230704	161000	71017440	9830	9830	9830	9830	0
279	20230704	160900	71017440	9830	9830	9830	9830	0
280	20230704	160800	71017440	9830	9830	9830	9830	0
281	20230704	160700	71017440	9830	9830	9830	9830	0
282	20230704	160600	71017440	9830	9830	9830	9830	0
283	20230704	160500	71017440	9830	9830	9830	9830	0
284	20230704	160400	71017440	9830	9830	9830	9830	0
285	20230704	160300	71017440	9830	9830	9830	9830	0
286	20230704	160200	71017440	9830	9830	9830	9830	0
287	20230704	160100	71017440	9830	9830	9830	9830	0
288	20230704	160000	71017440	9830	9830	9830	9830	0
289	20230704	155900	71017440	9830	9830	9830	9830	0
290	20230704	155800	71017440	9830	9830	9830	9830	0
291	20230704	155700	71017440	9830	9830	9830	9830	0
292	20230704	155600	71017440	9830	9830	9830	9830	0
293	20230704	155500	71017440	9830	9830	9830	9830	0
294	20230704	155400	71017440	9830	9830	9830	9830	0
295	20230704	155300	71017440	9830	9830	9830	9830	0
296	20230704	155200	71017440	9830	9830	9830	9830	0
297	20230704	155100	71017440	9830	9830	9830	9830	0
298	20230704	155000	71017440	9830	9830	9830	9830	0
299	20230704	154900	71017440	9830	9830	9830	9830	0
300	20230704	154800	71017440	9830	9830	9830	9830	0
301	20230704	154700	71017440	9830	9830	9830	9830	0
302	20230704	154600	71017440	9830	9830	9830	9830	164
303	20230704	154500	71017440	9830	9830	9830	9830	0
304	20230704	154400	71017440	9830	9830	9830	9830	0
305	20230704	154300	71017440	9830	9830	9830	9830	0
306	20230704	154200	71017440	9830	9830	9830	9830	0
307	20230704	154100	71017440	9830	9830	9830	9830	0
308	20230704	154000	71017440	9830	9830	9830	9830	0
309	20230704	153900	71017440	9830	9830	9830	9830	0
310	20230704	153800	71017440	9830	9830	9830	9830	0
311	20230704	153700	71017440	9830	9830	9830	9830	0
312	20230704	153600	71017440	9830	9830	9830	9830	0
313	20230704	153500	71017440	9830	9830	9830	9830	0
314	20230704	153400	71017440	9830	9830	9830	9830	0
315	20230704	153300	71017440	9830	9830	9830	9830	0
316	20230704	153200	71017440	9830	9830	9830	9830	0
317	20230704	153100	71017440	9830	9830	9830	9830	0
318	20230704	153000	71017440	9830	9830	9830	9830	164
319	20230704	152900	69405320	9850	9850	9850	9850	0
320	20230704	152800	69405320	9850	9850	9850	9850	0
321	20230704	152700	69405320	9850	9850	9850	9850	0
322	20230704	152600	69405320	9850	9850	9850	9850	0
323	20230704	152500	69405320	9850	9850	9850	9850	0
324	20230704	152400	69405320	9850	9850	9850	9850	0
325	20230704	152300	69405320	9850	9850	9850	9850	0
326	20230704	152200	69405320	9850	9850	9850	9850	0
327	20230704	152100	69405320	9850	9850	9850	9850	0
328	20230704	152000	69405320	9850	9850	9850	9850	0
329	20230704	151900	69405320	9850	9810	9850	9810	95
330	20230704	151800	68473290	9850	9850	9850	9850	0
331	20230704	151700	68473290	9850	9850	9850	9850	1
332	20230704	151600	68463440	9810	9810	9810	9810	30
333	20230704	151500	68169140	9850	9850	9850	9850	0
334	20230704	151400	68169140	9850	9850	9850	9850	0
335	20230704	151300	68169140	9850	9850	9850	9850	0
336	20230704	151200	68169140	9850	9850	9850	9850	0
337	20230704	151100	68169140	9850	9850	9850	9850	0
338	20230704	151000	68169140	9850	9850	9850	9850	0
339	20230704	150900	68169140	9850	9850	9850	9850	2
340	20230704	150800	68149440	9850	9850	9850	9850	1
341	20230704	150700	68139590	9820	9820	9820	9820	0
342	20230704	150600	68139590	9820	9820	9820	9820	0
343	20230704	150500	68139590	9820	9820	9820	9820	0
344	20230704	150400	68139590	9820	9820	9820	9820	30
345	20230704	150300	67844990	9810	9820	9820	9810	84
346	20230704	150200	67020830	9850	9850	9850	9850	1
347	20230704	150100	67010980	9820	9820	9820	9820	100
348	20230704	150000	66028980	9880	9880	9880	9880	0
349	20230704	145900	66028980	9880	9880	9880	9880	0
350	20230704	145800	66028980	9880	9880	9880	9880	0
351	20230704	145700	66028980	9880	9880	9880	9880	0
352	20230704	145600	66028980	9880	9880	9880	9880	2
353	20230704	145500	66009220	9880	9880	9880	9880	0
354	20230704	145400	66009220	9880	9880	9880	9880	0
355	20230704	145300	66009220	9880	9880	9880	9880	0
356	20230704	145200	66009220	9880	9880	9880	9880	0
357	20230704	145100	66009220	9880	9880	9880	9880	1
358	20230704	145000	65999340	9830	9830	9830	9830	0
359	20230704	144900	65999340	9830	9830	9830	9830	0
360	20230704	144800	65999340	9830	9830	9830	9830	0
361	20230704	144700	65999340	9830	9830	9830	9830	0
362	20230704	144600	65999340	9830	9830	9830	9830	0
363	20230704	144500	65999340	9830	9830	9830	9830	0
364	20230704	144400	65999340	9830	9830	9830	9830	0
365	20230704	144300	65999340	9830	9830	9830	9830	0
366	20230704	144200	65999340	9830	9830	9830	9830	40
367	20230704	144100	65606140	9830	9830	9830	9830	5
368	20230704	144000	65556990	9830	9830	9830	9830	5
369	20230704	143900	65507840	9830	9830	9830	9830	0
370	20230704	143800	65507840	9830	9830	9830	9830	0
371	20230704	143700	65507840	9830	9830	9830	9830	100
372	20230704	143600	64524840	9830	9830	9830	9830	15
373	20230704	143500	64377390	9800	9800	9800	9800	0
374	20230704	143400	64377390	9800	9810	9810	9800	42
375	20230704	143300	63965780	9800	9800	9800	9800	0
376	20230704	143200	63965780	9800	9800	9800	9800	0
377	20230704	143100	63965780	9800	9800	9800	9800	0
378	20230704	143000	63965780	9800	9800	9800	9800	0
379	20230704	142900	63965780	9800	9800	9800	9800	0
380	20230704	142800	63965780	9800	9800	9800	9800	0
381	20230704	142700	63965780	9800	9800	9800	9800	0
382	20230704	142600	63965780	9800	9800	9800	9800	0
383	20230704	142500	63965780	9800	9800	9800	9800	0
384	20230704	142400	63965780	9800	9800	9800	9800	0
385	20230704	142300	63965780	9800	9800	9800	9800	0
386	20230704	142200	63965780	9800	9800	9800	9800	0
387	20230704	142100	63965780	9800	9800	9800	9800	0
388	20230704	142000	63965780	9800	9800	9800	9800	0
389	20230704	141900	63965780	9800	9800	9800	9800	0
390	20230704	141800	63965780	9800	9800	9800	9800	0
391	20230704	141700	63965780	9800	9800	9800	9800	0
392	20230704	141600	63965780	9800	9800	9800	9800	0
393	20230704	141500	63965780	9800	9800	9800	9800	0
394	20230704	141400	63965780	9800	9820	9820	9800	87
395	20230704	141300	63112140	9830	9830	9830	9830	0
396	20230704	141200	63112140	9830	9830	9830	9830	0
397	20230704	141100	63112140	9830	9830	9830	9830	0
398	20230704	141000	63112140	9830	9830	9830	9830	0
399	20230704	140900	63112140	9830	9820	9830	9820	6
400	20230704	140800	63053210	9830	9830	9830	9830	154
401	20230704	140700	61539390	9840	9840	9840	9840	1
402	20230704	140600	61529550	9870	9870	9870	9870	0
403	20230704	140500	61529550	9870	9870	9870	9870	0
404	20230704	140400	61529550	9870	9870	9870	9870	0
405	20230704	140300	61529550	9870	9870	9870	9870	0
406	20230704	140200	61529550	9870	9870	9870	9870	0
407	20230704	140100	61529550	9870	9870	9870	9870	0
408	20230704	140000	61529550	9870	9870	9870	9870	0
409	20230704	135900	61529550	9870	9870	9870	9870	0
410	20230704	135800	61529550	9870	9870	9870	9870	0
411	20230704	135700	61529550	9870	9870	9870	9870	0
412	20230704	135600	61529550	9870	9870	9870	9870	0
413	20230704	135500	61529550	9870	9870	9870	9870	1
414	20230704	135400	61519680	9830	9830	9830	9830	0
415	20230704	135300	61519680	9830	9830	9830	9830	0
416	20230704	135200	61519680	9830	9830	9830	9830	100
417	20230704	135100	60536680	9880	9880	9880	9880	0
418	20230704	135000	60536680	9880	9880	9880	9880	0
419	20230704	134900	60536680	9880	9880	9880	9880	1
420	20230704	134800	60526800	9840	9840	9840	9840	10
421	20230704	134700	60428400	9880	9850	9880	9850	120
422	20230704	134600	59246370	9850	9850	9850	9850	5
423	20230704	134500	59197120	9850	9850	9850	9850	11
424	20230704	134400	59088770	9850	9850	9850	9850	0
425	20230704	134300	59088770	9850	9850	9850	9850	0
426	20230704	134200	59088770	9850	9850	9850	9850	421
427	20230704	134100	54941920	9830	9850	9850	9830	484
428	20230704	134000	50175090	9850	9850	9850	9850	0
429	20230704	133900	50175090	9850	9850	9850	9850	0
430	20230704	133800	50175090	9850	9850	9850	9850	70
431	20230704	133700	49485590	9890	9890	9890	9890	0
432	20230704	133600	49485590	9890	9890	9890	9890	0
433	20230704	133500	49485590	9890	9890	9890	9890	0
434	20230704	133400	49485590	9890	9860	9890	9860	24
435	20230704	133300	49248920	9860	9860	9860	9860	216
436	20230704	133200	47119160	9890	9890	9890	9890	0
437	20230704	133100	47119160	9890	9890	9890	9890	0
438	20230704	133000	47119160	9890	9890	9890	9890	0
439	20230704	132900	47119160	9890	9890	9890	9890	0
440	20230704	132800	47119160	9890	9890	9890	9890	0
441	20230704	132700	47119160	9890	9890	9890	9890	0
442	20230704	132600	47119160	9890	9890	9890	9890	0
443	20230704	132500	47119160	9890	9890	9890	9890	0
444	20230704	132400	47119160	9890	9890	9890	9890	0
445	20230704	132300	47119160	9890	9890	9890	9890	0
446	20230704	132200	47119160	9890	9890	9890	9890	1
447	20230704	132100	47109270	9870	9870	9870	9870	0
448	20230704	132000	47109270	9870	9870	9870	9870	0
449	20230704	131900	47109270	9870	9870	9870	9870	0
450	20230704	131800	47109270	9870	9870	9870	9870	0
451	20230704	131700	47109270	9870	9870	9870	9870	0
452	20230704	131600	47109270	9870	9870	9870	9870	0
453	20230704	131500	47109270	9870	9870	9870	9870	0
454	20230704	131400	47109270	9870	9870	9870	9870	0
455	20230704	131300	47109270	9870	9870	9870	9870	0
456	20230704	131200	47109270	9870	9870	9870	9870	0
457	20230704	131100	47109270	9870	9870	9870	9870	0
458	20230704	131000	47109270	9870	9870	9870	9870	0
459	20230704	130900	47109270	9870	9870	9870	9870	37
460	20230704	130800	46744080	9890	9890	9890	9890	0
461	20230704	130700	46744080	9890	9890	9890	9890	0
462	20230704	130600	46744080	9890	9890	9890	9890	0
463	20230704	130500	46744080	9890	9890	9890	9890	0
464	20230704	130400	46744080	9890	9890	9890	9890	0
465	20230704	130300	46744080	9890	9890	9890	9890	1
466	20230704	130200	46734190	9870	9870	9870	9870	0
467	20230704	130100	46734190	9870	9870	9870	9870	0
468	20230704	130000	46734190	9870	9870	9870	9870	0
469	20230704	125900	46734190	9870	9870	9870	9870	0
470	20230704	125800	46734190	9870	9870	9870	9870	70
471	20230704	125700	46043290	9890	9890	9890	9890	0
472	20230704	125600	46043290	9890	9890	9890	9890	1
473	20230704	125500	46033400	9890	9890	9890	9890	1
474	20230704	125400	46023510	9870	9870	9870	9870	95
475	20230704	125300	45085860	9880	9880	9880	9880	0
476	20230704	125200	45085860	9880	9880	9880	9880	0
477	20230704	125100	45085860	9880	9880	9880	9880	0
478	20230704	125000	45085860	9880	9880	9880	9880	0
479	20230704	124900	45085860	9880	9880	9880	9880	0
480	20230704	124800	45085860	9880	9870	9880	9870	66
481	20230704	124700	44434380	9890	9890	9890	9890	0
482	20230704	124600	44434380	9890	9890	9890	9890	0
483	20230704	124500	44434380	9890	9890	9890	9890	0
484	20230704	124400	44434380	9890	9890	9890	9890	0
485	20230704	124300	44434380	9890	9890	9890	9890	0
486	20230704	124200	44434380	9890	9890	9890	9890	0
487	20230704	124100	44434380	9890	9890	9890	9890	1
488	20230704	124000	44424490	9870	9870	9870	9870	0
489	20230704	123900	44424490	9870	9870	9870	9870	0
490	20230704	123800	44424490	9870	9870	9870	9870	0
491	20230704	123700	44424490	9870	9870	9870	9870	1
492	20230704	123600	44414620	9870	9870	9870	9870	0
493	20230704	123500	44414620	9870	9870	9870	9870	60
494	20230704	123400	43822420	9870	9870	9870	9870	30
495	20230704	123300	43526320	9890	9890	9890	9890	0
496	20230704	123200	43526320	9890	9890	9890	9890	200
497	20230704	123100	41548320	9890	9890	9890	9890	0
498	20230704	123000	41548320	9890	9890	9890	9890	0
499	20230704	122900	41548320	9890	9890	9890	9890	0
500	20230704	122800	41548320	9890	9890	9890	9890	1
501	20230704	122700	41538430	9900	9900	9900	9900	0
502	20230704	122600	41538430	9900	9900	9900	9900	0
503	20230704	122500	41538430	9900	9900	9900	9900	0
504	20230704	122400	41538430	9900	9900	9900	9900	0
505	20230704	122300	41538430	9900	9900	9900	9900	0
506	20230704	122200	41538430	9900	9900	9900	9900	0
507	20230704	122100	41538430	9900	9900	9900	9900	0
508	20230704	122000	41538430	9900	9900	9900	9900	1
509	20230704	121900	41528530	9870	9870	9870	9870	4
510	20230704	121800	41489050	9900	9900	9900	9900	0
511	20230704	121700	41489050	9900	9900	9900	9900	0
512	20230704	121600	41489050	9900	9900	9900	9900	0
513	20230704	121500	41489050	9900	9900	9900	9900	0
514	20230704	121400	41489050	9900	9900	9900	9900	0
515	20230704	121300	41489050	9900	9900	9900	9900	0
516	20230704	121200	41489050	9900	9900	9900	9900	0
517	20230704	121100	41489050	9900	9900	9900	9900	0
518	20230704	121000	41489050	9900	9900	9900	9900	0
519	20230704	120900	41489050	9900	9900	9900	9900	0
520	20230704	120800	41489050	9900	9900	9900	9900	1
521	20230704	120700	41479150	9870	9870	9870	9870	0
522	20230704	120600	41479150	9870	9870	9870	9870	0
523	20230704	120500	41479150	9870	9870	9870	9870	0
524	20230704	120400	41479150	9870	9870	9870	9870	0
525	20230704	120300	41479150	9870	9870	9870	9870	0
526	20230704	120200	41479150	9870	9870	9870	9870	0
527	20230704	120100	41479150	9870	9870	9870	9870	0
528	20230704	120000	41479150	9870	9870	9870	9870	80
529	20230704	115900	40689550	9870	9870	9870	9870	0
530	20230704	115800	40689550	9870	9870	9870	9870	0
531	20230704	115700	40689550	9870	9870	9870	9870	0
532	20230704	115600	40689550	9870	9870	9870	9870	2
533	20230704	115500	40669810	9870	9870	9870	9870	0
534	20230704	115400	40669810	9870	9870	9870	9870	0
535	20230704	115300	40669810	9870	9870	9870	9870	0
536	20230704	115200	40669810	9870	9870	9870	9870	0
537	20230704	115100	40669810	9870	9870	9870	9870	0
538	20230704	115000	40669810	9870	9870	9870	9870	0
539	20230704	114900	40669810	9870	9870	9870	9870	0
540	20230704	114800	40669810	9870	9870	9870	9870	0
541	20230704	114700	40669810	9870	9870	9870	9870	0
542	20230704	114600	40669810	9870	9870	9870	9870	0
543	20230704	114500	40669810	9870	9870	9870	9870	23
544	20230704	114400	40442800	9870	9870	9870	9870	0
545	20230704	114300	40442800	9870	9870	9870	9870	0
546	20230704	114200	40442800	9870	9870	9870	9870	0
547	20230704	114100	40442800	9870	9870	9870	9870	0
548	20230704	114000	40442800	9870	9870	9870	9870	42
549	20230704	113900	40028260	9870	9870	9870	9870	0
550	20230704	113800	40028260	9870	9870	9870	9870	0
551	20230704	113700	40028260	9870	9870	9870	9870	0
552	20230704	113600	40028260	9870	9870	9870	9870	0
553	20230704	113500	40028260	9870	9870	9870	9870	0
554	20230704	113400	40028260	9870	9870	9870	9870	0
555	20230704	113300	40028260	9870	9870	9870	9870	0
556	20230704	113200	40028260	9870	9870	9870	9870	30
557	20230704	113100	39732160	9870	9870	9870	9870	0
558	20230704	113000	39732160	9870	9870	9870	9870	0
559	20230704	112900	39732160	9870	9870	9870	9870	90
560	20230704	112800	38843860	9880	9880	9880	9880	3
561	20230704	112700	38814220	9880	9880	9880	9880	0
562	20230704	112600	38814220	9880	9880	9880	9880	0
563	20230704	112500	38814220	9880	9880	9880	9880	0
564	20230704	112400	38814220	9880	9880	9880	9880	0
565	20230704	112300	38814220	9880	9880	9880	9880	0
566	20230704	112200	38814220	9880	9880	9880	9880	0
567	20230704	112100	38814220	9880	9880	9880	9880	0
568	20230704	112000	38814220	9880	9880	9880	9880	0
569	20230704	111900	38814220	9880	9880	9880	9880	0
570	20230704	111800	38814220	9880	9880	9880	9880	0
571	20230704	111700	38814220	9880	9880	9880	9880	0
572	20230704	111600	38814220	9880	9880	9880	9880	0
573	20230704	111500	38814220	9880	9880	9880	9880	0
574	20230704	111400	38814220	9880	9880	9880	9880	0
575	20230704	111300	38814220	9880	9880	9880	9880	0
576	20230704	111200	38814220	9880	9880	9880	9880	0
577	20230704	111100	38814220	9880	9880	9880	9880	0
578	20230704	111000	38814220	9880	9880	9880	9880	0
579	20230704	110900	38814220	9880	9880	9880	9880	0
580	20230704	110800	38814220	9880	9880	9880	9880	9
581	20230704	110700	38725300	9880	9900	9900	9880	102
582	20230704	110600	37717450	9900	9900	9900	9900	0
583	20230704	110500	37717450	9900	9900	9900	9900	0
584	20230704	110400	37717450	9900	9890	9900	9890	3
585	20230704	110300	37687770	9900	9900	9900	9900	0
586	20230704	110200	37687770	9900	9900	9900	9900	0
587	20230704	110100	37687770	9900	9900	9900	9900	0
588	20230704	110000	37687770	9900	9890	9900	9890	3
589	20230704	105900	37658090	9900	9900	9900	9900	0
590	20230704	105800	37658090	9900	9900	9900	9900	0
591	20230704	105700	37658090	9900	9900	9900	9900	0
592	20230704	105600	37658090	9900	9900	9900	9900	0
593	20230704	105500	37658090	9900	9900	9900	9900	0
594	20230704	105400	37658090	9900	9900	9900	9900	0
595	20230704	105300	37658090	9900	9900	9900	9900	0
596	20230704	105200	37658090	9900	9900	9900	9900	0
597	20230704	105100	37658090	9900	9900	9900	9900	0
598	20230704	105000	37658090	9900	9900	9900	9900	0
599	20230704	104900	37658090	9900	9900	9900	9900	0
600	20230704	104800	37658090	9900	9900	9900	9900	0
601	20230704	104700	37658090	9900	9900	9900	9900	0
602	20230704	104600	37658090	9900	9900	9900	9900	0
603	20230704	104500	37658090	9900	9900	9900	9900	0
604	20230704	104400	37658090	9900	9900	9900	9900	0
605	20230704	104300	37658090	9900	9900	9900	9900	0
606	20230704	104200	37658090	9900	9900	9900	9900	0
607	20230704	104100	37658090	9900	9900	9900	9900	1
608	20230704	104000	37648190	9880	9880	9880	9880	200
609	20230704	103900	35672190	9900	9900	9900	9900	0
610	20230704	103800	35672190	9900	9900	9900	9900	0
611	20230704	103700	35672190	9900	9900	9900	9900	0
612	20230704	103600	35672190	9900	9900	9900	9900	0
613	20230704	103500	35672190	9900	9900	9900	9900	0
614	20230704	103400	35672190	9900	9900	9900	9900	0
615	20230704	103300	35672190	9900	9900	9900	9900	0
616	20230704	103200	35672190	9900	9900	9900	9900	0
617	20230704	103100	35672190	9900	9900	9900	9900	0
618	20230704	103000	35672190	9900	9900	9900	9900	0
619	20230704	102900	35672190	9900	9900	9900	9900	0
620	20230704	102800	35672190	9900	9900	9900	9900	1
621	20230704	102700	35662290	9870	9870	9870	9870	1
622	20230704	102600	35652420	9900	9900	9900	9900	0
623	20230704	102500	35652420	9900	9900	9900	9900	0
624	20230704	102400	35652420	9900	9900	9900	9900	4
625	20230704	102300	35612820	9890	9890	9890	9890	0
626	20230704	102200	35612820	9890	9890	9890	9890	0
627	20230704	102100	35612820	9890	9890	9890	9890	3
628	20230704	102000	35583150	9890	9890	9890	9890	1
629	20230704	101900	35573260	9870	9870	9870	9870	9
630	20230704	101800	35484430	9900	9870	9900	9870	135
631	20230704	101700	34151860	9900	9900	9900	9900	0
632	20230704	101600	34151860	9900	9900	9900	9900	0
633	20230704	101500	34151860	9900	9900	9900	9900	0
634	20230704	101400	34151860	9900	9900	9900	9900	0
635	20230704	101300	34151860	9900	9900	9900	9900	0
636	20230704	101200	34151860	9900	9900	9900	9900	0
637	20230704	101100	34151860	9900	9900	9900	9900	0
638	20230704	101000	34151860	9900	9900	9900	9900	0
639	20230704	100900	34151860	9900	9900	9900	9900	0
640	20230704	100800	34151860	9900	9900	9900	9900	0
641	20230704	100700	34151860	9900	9900	9900	9900	0
642	20230704	100600	34151860	9900	9900	9900	9900	1
643	20230704	100500	34141960	9880	9880	9880	9880	40
644	20230704	100400	33746760	9900	9900	9900	9900	0
645	20230704	100300	33746760	9900	9900	9900	9900	1
646	20230704	100200	33736860	9890	9890	9890	9890	19
647	20230704	100100	33548950	9870	9870	9870	9870	64
648	20230704	100000	32917270	9880	9880	9880	9880	74
649	20230704	095900	32186150	9890	9890	9890	9890	0
650	20230704	095800	32186150	9890	9890	9890	9890	0
651	20230704	095700	32186150	9890	9890	9890	9890	10
652	20230704	095600	32087250	9890	9890	9890	9890	0
653	20230704	095500	32087250	9890	9890	9890	9890	0
654	20230704	095400	32087250	9890	9890	9890	9890	0
655	20230704	095300	32087250	9890	9890	9890	9890	0
656	20230704	095200	32087250	9890	9890	9890	9890	0
657	20230704	095100	32087250	9890	9890	9890	9890	0
658	20230704	095000	32087250	9890	9890	9890	9890	88
659	20230704	094900	31216930	9880	9880	9880	9880	14
660	20230704	094800	31078610	9890	9890	9890	9890	0
661	20230704	094700	31078610	9890	9890	9890	9890	0
662	20230704	094600	31078610	9890	9890	9890	9890	0
663	20230704	094500	31078610	9890	9890	9890	9890	35
664	20230704	094400	30732460	9900	9890	9900	9890	5
665	20230704	094300	30683000	9900	9900	9900	9900	0
666	20230704	094200	30683000	9900	9900	9900	9900	0
667	20230704	094100	30683000	9900	9900	9900	9900	1
668	20230704	094000	30673100	9890	9900	9900	9890	111
669	20230704	093900	29575300	9890	9910	9910	9890	7
670	20230704	093800	29506010	9960	9920	9960	9920	28
671	20230704	093700	29227730	9920	9920	9920	9920	1
672	20230704	093600	29217810	9890	9890	9890	9890	0
673	20230704	093500	29217810	9890	9890	9890	9890	0
674	20230704	093400	29217810	9890	9890	9920	9890	102
675	20230704	093300	28209000	9920	9920	9920	9920	0
676	20230704	093200	28209000	9920	9920	9920	9920	3
677	20230704	093100	28179240	9890	9890	9890	9890	29
678	20230704	093000	27892430	9910	9910	9910	9910	2
679	20230704	092900	27872610	9890	9940	9940	9890	1119
680	20230704	092800	16775810	9950	9950	9950	9950	2
681	20230704	092700	16755910	9950	9950	9950	9950	83
682	20230704	092600	15930060	9950	9950	9950	9950	0
683	20230704	092500	15930060	9950	9950	9950	9950	0
684	20230704	092400	15930060	9950	9950	9950	9950	0
685	20230704	092300	15930060	9950	9950	9950	9950	0
686	20230704	092200	15930060	9950	9950	9950	9950	0
687	20230704	092100	15930060	9950	9950	9950	9950	0
688	20230704	092000	15930060	9950	9950	9950	9950	117
689	20230704	091900	14765910	9950	9950	9950	9950	0
690	20230704	091800	14765910	9950	9960	9960	9950	134
691	20230704	091700	13432110	9950	9950	9950	9950	0
692	20230704	091600	13432110	9950	9950	9950	9950	0
693	20230704	091500	13432110	9950	9950	9950	9950	0
694	20230704	091400	13432110	9950	9950	9950	9950	0
695	20230704	091300	13432110	9950	9950	9950	9950	0
696	20230704	091200	13432110	9950	9950	9950	9950	0
697	20230704	091100	13432110	9950	9960	9960	9950	142
698	20230704	091000	12018080	9970	10050	10050	9970	61
699	20230704	090900	11409830	9970	9970	10050	9970	81
700	20230704	090800	10602180	10070	10070	10070	10070	0
701	20230704	090700	10602180	10070	10070	10070	10070	0
702	20230704	090600	10602180	10070	10070	10070	10070	0
703	20230704	090500	10602180	10070	10060	10070	10060	79
704	20230704	090400	9806710	10070	10010	10090	9990	152
705	20230704	090300	8279530	10090	10040	10090	10010	105
706	20230704	090200	7226780	10040	10040	10040	10040	100
707	20230704	090100	6222780	10100	10100	10100	10100	300
708	20230704	090000	3192780	10100	10040	10100	10040	318