KissMeData/017650/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	185900	53983290	8860	8860	8860	8860	18
3	20230712	185800	53983290	8860	8860	8860	8860	0
4	20230712	185700	53983290	8860	8860	8860	8860	0
5	20230712	185600	53983290	8860	8860	8860	8860	0
6	20230712	185500	53983290	8860	8860	8860	8860	0
7	20230712	185400	53983290	8860	8860	8860	8860	0
8	20230712	185300	53983290	8860	8860	8860	8860	0
9	20230712	185200	53983290	8860	8860	8860	8860	0
10	20230712	185100	53983290	8860	8860	8860	8860	0
11	20230712	185000	53983290	8860	8860	8860	8860	0
12	20230712	184900	53983290	8860	8860	8860	8860	0
13	20230712	184800	53983290	8860	8860	8860	8860	0
14	20230712	184700	53983290	8860	8860	8860	8860	0
15	20230712	184600	53983290	8860	8860	8860	8860	0
16	20230712	184500	53983290	8860	8860	8860	8860	0
17	20230712	184400	53983290	8860	8860	8860	8860	0
18	20230712	184300	53983290	8860	8860	8860	8860	0
19	20230712	184200	53983290	8860	8860	8860	8860	0
20	20230712	184100	53983290	8860	8860	8860	8860	0
21	20230712	184000	53983290	8860	8860	8860	8860	0
22	20230712	183900	53983290	8860	8860	8860	8860	0
23	20230712	183800	53983290	8860	8860	8860	8860	0
24	20230712	183700	53983290	8860	8860	8860	8860	0
25	20230712	183600	53983290	8860	8860	8860	8860	0
26	20230712	183500	53983290	8860	8860	8860	8860	0
27	20230712	183400	53983290	8860	8860	8860	8860	0
28	20230712	183300	53983290	8860	8860	8860	8860	0
29	20230712	183200	53983290	8860	8860	8860	8860	0
30	20230712	183100	53983290	8860	8860	8860	8860	0
31	20230712	183000	53983290	8860	8860	8860	8860	0
32	20230712	182900	53983290	8860	8860	8860	8860	18
33	20230712	182800	53983290	8860	8860	8860	8860	0
34	20230712	182700	53983290	8860	8860	8860	8860	0
35	20230712	182600	53983290	8860	8860	8860	8860	0
36	20230712	182500	53983290	8860	8860	8860	8860	0
37	20230712	182400	53983290	8860	8860	8860	8860	0
38	20230712	182300	53983290	8860	8860	8860	8860	0
39	20230712	182200	53983290	8860	8860	8860	8860	0
40	20230712	182100	53983290	8860	8860	8860	8860	0
41	20230712	182000	53983290	8860	8860	8860	8860	0
42	20230712	181900	53983290	8860	8860	8860	8860	0
43	20230712	181800	53983290	8860	8860	8860	8860	0
44	20230712	181700	53983290	8860	8860	8860	8860	0
45	20230712	181600	53983290	8860	8860	8860	8860	0
46	20230712	181500	53983290	8860	8860	8860	8860	0
47	20230712	181400	53983290	8860	8860	8860	8860	0
48	20230712	181300	53983290	8860	8860	8860	8860	0
49	20230712	181200	53983290	8860	8860	8860	8860	0
50	20230712	181100	53983290	8860	8860	8860	8860	0
51	20230712	181000	53983290	8860	8860	8860	8860	0
52	20230712	180900	53983290	8860	8860	8860	8860	0
53	20230712	180800	53983290	8860	8860	8860	8860	0
54	20230712	180700	53983290	8860	8860	8860	8860	0
55	20230712	180600	53983290	8860	8860	8860	8860	0
56	20230712	180500	53983290	8860	8860	8860	8860	0
57	20230712	180400	53983290	8860	8860	8860	8860	0
58	20230712	180300	53983290	8860	8860	8860	8860	0
59	20230712	180200	53983290	8860	8860	8860	8860	0
60	20230712	180100	53983290	8860	8860	8860	8860	0
61	20230712	180000	53983290	8860	8860	8860	8860	0
62	20230712	175900	53983290	8860	8860	8860	8860	18
63	20230712	175800	53983290	8860	8860	8860	8860	0
64	20230712	175700	53983290	8860	8860	8860	8860	0
65	20230712	175600	53983290	8860	8860	8860	8860	0
66	20230712	175500	53983290	8860	8860	8860	8860	0
67	20230712	175400	53983290	8860	8860	8860	8860	0
68	20230712	175300	53983290	8860	8860	8860	8860	0
69	20230712	175200	53983290	8860	8860	8860	8860	0
70	20230712	175100	53983290	8860	8860	8860	8860	0
71	20230712	175000	53983290	8860	8860	8860	8860	0
72	20230712	174900	53983290	8860	8860	8860	8860	0
73	20230712	174800	53983290	8860	8860	8860	8860	0
74	20230712	174700	53983290	8860	8860	8860	8860	0
75	20230712	174600	53983290	8860	8860	8860	8860	0
76	20230712	174500	53983290	8860	8860	8860	8860	0
77	20230712	174400	53983290	8860	8860	8860	8860	0
78	20230712	174300	53983290	8860	8860	8860	8860	0
79	20230712	174200	53983290	8860	8860	8860	8860	0
80	20230712	174100	53983290	8860	8860	8860	8860	0
81	20230712	174000	53983290	8860	8860	8860	8860	0
82	20230712	173900	53983290	8860	8860	8860	8860	0
83	20230712	173800	53983290	8860	8860	8860	8860	0
84	20230712	173700	53983290	8860	8860	8860	8860	0
85	20230712	173600	53983290	8860	8860	8860	8860	0
86	20230712	173500	53983290	8860	8860	8860	8860	0
87	20230712	173400	53983290	8860	8860	8860	8860	0
88	20230712	173300	53983290	8860	8860	8860	8860	0
89	20230712	173200	53983290	8860	8860	8860	8860	0
90	20230712	173100	53983290	8860	8860	8860	8860	0
91	20230712	173000	53983290	8860	8860	8860	8860	0
92	20230712	172900	53983290	8860	8860	8860	8860	18
93	20230712	172800	53983290	8860	8860	8860	8860	0
94	20230712	172700	53983290	8860	8860	8860	8860	0
95	20230712	172600	53983290	8860	8860	8860	8860	0
96	20230712	172500	53983290	8860	8860	8860	8860	0
97	20230712	172400	53983290	8860	8860	8860	8860	0
98	20230712	172300	53983290	8860	8860	8860	8860	0
99	20230712	172200	53983290	8860	8860	8860	8860	0
100	20230712	172100	53983290	8860	8860	8860	8860	0
101	20230712	172000	53983290	8860	8860	8860	8860	0
102	20230712	171900	53983290	8860	8860	8860	8860	0
103	20230712	171800	53983290	8860	8860	8860	8860	0
104	20230712	171700	53983290	8860	8860	8860	8860	0
105	20230712	171600	53983290	8860	8860	8860	8860	0
106	20230712	171500	53983290	8860	8860	8860	8860	0
107	20230712	171400	53983290	8860	8860	8860	8860	0
108	20230712	171300	53983290	8860	8860	8860	8860	0
109	20230712	171200	53983290	8860	8860	8860	8860	0
110	20230712	171100	53983290	8860	8860	8860	8860	0
111	20230712	171000	53983290	8860	8860	8860	8860	0
112	20230712	170900	53983290	8860	8860	8860	8860	0
113	20230712	170800	53983290	8860	8860	8860	8860	0
114	20230712	170700	53983290	8860	8860	8860	8860	0
115	20230712	170600	53983290	8860	8860	8860	8860	0
116	20230712	170500	53983290	8860	8860	8860	8860	0
117	20230712	170400	53983290	8860	8860	8860	8860	0
118	20230712	170300	53983290	8860	8860	8860	8860	0
119	20230712	170200	53983290	8860	8860	8860	8860	0
120	20230712	170100	53983290	8860	8860	8860	8860	0
121	20230712	170000	53983290	8860	8860	8860	8860	0
122	20230712	165900	53983290	8860	8860	8860	8860	18
123	20230712	165800	53983290	8860	8860	8860	8860	0
124	20230712	165700	53983290	8860	8860	8860	8860	0
125	20230712	165600	53983290	8860	8860	8860	8860	0
126	20230712	165500	53983290	8860	8860	8860	8860	0
127	20230712	165400	53983290	8860	8860	8860	8860	0
128	20230712	165300	53983290	8860	8860	8860	8860	0
129	20230712	165200	53983290	8860	8860	8860	8860	0
130	20230712	165100	53983290	8860	8860	8860	8860	0
131	20230712	165000	53983290	8860	8860	8860	8860	0
132	20230712	164900	53983290	8860	8860	8860	8860	0
133	20230712	164800	53983290	8860	8860	8860	8860	0
134	20230712	164700	53983290	8860	8860	8860	8860	0
135	20230712	164600	53983290	8860	8860	8860	8860	0
136	20230712	164500	53983290	8860	8860	8860	8860	0
137	20230712	164400	53983290	8860	8860	8860	8860	0
138	20230712	164300	53983290	8860	8860	8860	8860	0
139	20230712	164200	53983290	8860	8860	8860	8860	0
140	20230712	164100	53983290	8860	8860	8860	8860	0
141	20230712	164000	53983290	8860	8860	8860	8860	0
142	20230712	163900	53983290	8860	8860	8860	8860	0
143	20230712	163800	53983290	8860	8860	8860	8860	0
144	20230712	163700	53983290	8860	8860	8860	8860	0
145	20230712	163600	53983290	8860	8860	8860	8860	0
146	20230712	163500	53983290	8860	8860	8860	8860	0
147	20230712	163400	53983290	8860	8860	8860	8860	0
148	20230712	163300	53983290	8860	8860	8860	8860	0
149	20230712	163200	53983290	8860	8860	8860	8860	0
150	20230712	163100	53983290	8860	8860	8860	8860	0
151	20230712	163000	53983290	8860	8860	8860	8860	0
152	20230712	162900	53983290	8860	8860	8860	8860	18
153	20230712	162800	53983290	8860	8860	8860	8860	0
154	20230712	162700	53983290	8860	8860	8860	8860	0
155	20230712	162600	53983290	8860	8860	8860	8860	0
156	20230712	162500	53983290	8860	8860	8860	8860	0
157	20230712	162400	53983290	8860	8860	8860	8860	0
158	20230712	162300	53983290	8860	8860	8860	8860	0
159	20230712	162200	53983290	8860	8860	8860	8860	0
160	20230712	162100	53983290	8860	8860	8860	8860	0
161	20230712	162000	53983290	8860	8860	8860	8860	0
162	20230712	161900	53983290	8860	8860	8860	8860	0
163	20230712	161800	53983290	8860	8860	8860	8860	0
164	20230712	161700	53983290	8860	8860	8860	8860	0
165	20230712	161600	53983290	8860	8860	8860	8860	0
166	20230712	161500	53983290	8860	8860	8860	8860	0
167	20230712	161400	53983290	8860	8860	8860	8860	0
168	20230712	161300	53983290	8860	8860	8860	8860	0
169	20230712	161200	53983290	8860	8860	8860	8860	0
170	20230712	161100	53983290	8860	8860	8860	8860	0
171	20230712	161000	53983290	8860	8860	8860	8860	0
172	20230712	160900	53983290	8860	8860	8860	8860	0
173	20230712	160800	53983290	8860	8860	8860	8860	0
174	20230712	160700	53983290	8860	8860	8860	8860	0
175	20230712	160600	53983290	8860	8860	8860	8860	0
176	20230712	160500	53983290	8860	8860	8860	8860	0
177	20230712	160400	53983290	8860	8860	8860	8860	0
178	20230712	160300	53983290	8860	8860	8860	8860	0
179	20230712	160200	53983290	8860	8860	8860	8860	0
180	20230712	160100	53983290	8860	8860	8860	8860	0
181	20230712	160000	53983290	8860	8860	8860	8860	0
182	20230712	155900	53983290	8860	8860	8860	8860	18
183	20230712	155800	53983290	8860	8860	8860	8860	0
184	20230712	155700	53983290	8860	8860	8860	8860	0
185	20230712	155600	53983290	8860	8860	8860	8860	0
186	20230712	155500	53983290	8860	8860	8860	8860	0
187	20230712	155400	53983290	8860	8860	8860	8860	0
188	20230712	155300	53983290	8860	8860	8860	8860	0
189	20230712	155200	53983290	8860	8860	8860	8860	0
190	20230712	155100	53983290	8860	8860	8860	8860	0
191	20230712	155000	53983290	8860	8860	8860	8860	0
192	20230712	154900	53983290	8860	8860	8860	8860	0
193	20230712	154800	53983290	8860	8860	8860	8860	0
194	20230712	154700	53983290	8860	8860	8860	8860	0
195	20230712	154600	53983290	8860	8860	8860	8860	0
196	20230712	154500	53983290	8860	8860	8860	8860	0
197	20230712	154400	53983290	8860	8860	8860	8860	0
198	20230712	154300	53983290	8860	8860	8860	8860	0
199	20230712	154200	53983290	8860	8860	8860	8860	0
200	20230712	154100	53983290	8860	8860	8860	8860	0
201	20230712	154000	53983290	8860	8860	8860	8860	0
202	20230712	153900	53983290	8860	8860	8860	8860	0
203	20230712	153800	53983290	8860	8860	8860	8860	0
204	20230712	153700	53983290	8860	8860	8860	8860	0
205	20230712	153600	53983290	8860	8860	8860	8860	0
206	20230712	153500	53983290	8860	8860	8860	8860	0
207	20230712	153400	53983290	8860	8860	8860	8860	0
208	20230712	153300	53983290	8860	8860	8860	8860	0
209	20230712	153200	53983290	8860	8860	8860	8860	0
210	20230712	153100	53983290	8860	8860	8860	8860	0
211	20230712	153000	53983290	8860	8860	8860	8860	18
212	20230712	152900	53823810	8860	8860	8860	8860	0
213	20230712	152800	53823810	8860	8860	8860	8860	0
214	20230712	152700	53823810	8860	8860	8860	8860	0
215	20230712	152600	53823810	8860	8860	8860	8860	0
216	20230712	152500	53823810	8860	8860	8860	8860	0
217	20230712	152400	53823810	8860	8860	8860	8860	0
218	20230712	152300	53823810	8860	8860	8860	8860	0
219	20230712	152200	53823810	8860	8860	8860	8860	0
220	20230712	152100	53823810	8860	8860	8860	8860	0
221	20230712	152000	53823810	8860	8860	8860	8860	0
222	20230712	151900	53823810	8860	8860	8860	8860	0
223	20230712	151800	53823810	8860	8860	8860	8860	0
224	20230712	151700	53823810	8860	8860	8860	8860	0
225	20230712	151600	53823810	8860	8860	8860	8860	0
226	20230712	151500	53823810	8860	8860	8860	8860	0
227	20230712	151400	53823810	8860	8860	8860	8860	1
228	20230712	151300	53814950	8850	8850	8850	8850	2
229	20230712	151200	53797250	8850	8850	8850	8850	0
230	20230712	151100	53797250	8850	8850	8850	8850	0
231	20230712	151000	53797250	8850	8850	8850	8850	246
232	20230712	150900	51620150	8850	8850	8850	8850	3
233	20230712	150800	51593600	8850	8850	8850	8850	22
234	20230712	150700	51398900	8860	8860	8860	8860	0
235	20230712	150600	51398900	8860	8860	8860	8860	0
236	20230712	150500	51398900	8860	8860	8860	8860	0
237	20230712	150400	51398900	8860	8860	8860	8860	0
238	20230712	150300	51398900	8860	8860	8860	8860	0
239	20230712	150200	51398900	8860	8860	8860	8860	0
240	20230712	150100	51398900	8860	8860	8860	8860	0
241	20230712	150000	51398900	8860	8860	8860	8860	0
242	20230712	145900	51398900	8860	8860	8860	8860	0
243	20230712	145800	51398900	8860	8860	8860	8860	0
244	20230712	145700	51398900	8860	8860	8860	8860	0
245	20230712	145600	51398900	8860	8860	8860	8860	0
246	20230712	145500	51398900	8860	8860	8860	8860	1
247	20230712	145400	51390040	8860	8860	8860	8860	0
248	20230712	145300	51390040	8860	8860	8860	8860	0
249	20230712	145200	51390040	8860	8860	8860	8860	5
250	20230712	145100	51345740	8860	8860	8860	8860	0
251	20230712	145000	51345740	8860	8860	8860	8860	0
252	20230712	144900	51345740	8860	8860	8860	8860	0
253	20230712	144800	51345740	8860	8860	8860	8860	0
254	20230712	144700	51345740	8860	8860	8860	8860	1
255	20230712	144600	51336880	8860	8860	8860	8860	0
256	20230712	144500	51336880	8860	8860	8860	8860	0
257	20230712	144400	51336880	8860	8860	8860	8860	0
258	20230712	144300	51336880	8860	8860	8860	8860	0
259	20230712	144200	51336880	8860	8860	8860	8860	0
260	20230712	144100	51336880	8860	8860	8860	8860	0
261	20230712	144000	51336880	8860	8860	8860	8860	1
262	20230712	143900	51328020	8860	8860	8860	8860	0
263	20230712	143800	51328020	8860	8860	8860	8860	0
264	20230712	143700	51328020	8860	8860	8860	8860	0
265	20230712	143600	51328020	8860	8860	8860	8860	0
266	20230712	143500	51328020	8860	8860	8860	8860	0
267	20230712	143400	51328020	8860	8860	8860	8860	0
268	20230712	143300	51328020	8860	8860	8860	8860	0
269	20230712	143200	51328020	8860	8860	8860	8860	0
270	20230712	143100	51328020	8860	8860	8860	8860	1
271	20230712	143000	51319160	8860	8860	8860	8860	3
272	20230712	142900	51292580	8850	8850	8850	8850	0
273	20230712	142800	51292580	8850	8850	8850	8850	0
274	20230712	142700	51292580	8850	8850	8850	8850	0
275	20230712	142600	51292580	8850	8850	8850	8850	19
276	20230712	142500	51124430	8860	8860	8860	8860	0
277	20230712	142400	51124430	8860	8860	8860	8860	0
278	20230712	142300	51124430	8860	8860	8860	8860	32
279	20230712	142200	50840910	8860	8860	8860	8860	22
280	20230712	142100	50645990	8860	8860	8860	8860	0
281	20230712	142000	50645990	8860	8860	8860	8860	0
282	20230712	141900	50645990	8860	8860	8860	8860	0
283	20230712	141800	50645990	8860	8860	8860	8860	0
284	20230712	141700	50645990	8860	8860	8860	8860	0
285	20230712	141600	50645990	8860	8860	8860	8860	8
286	20230712	141500	50575110	8860	8860	8860	8860	0
287	20230712	141400	50575110	8860	8860	8860	8860	0
288	20230712	141300	50575110	8860	8860	8860	8860	0
289	20230712	141200	50575110	8860	8860	8860	8860	0
290	20230712	141100	50575110	8860	8860	8860	8860	0
291	20230712	141000	50575110	8860	8860	8860	8860	5
292	20230712	140900	50530810	8860	8860	8860	8860	0
293	20230712	140800	50530810	8860	8860	8860	8860	0
294	20230712	140700	50530810	8860	8860	8860	8860	0
295	20230712	140600	50530810	8860	8860	8860	8860	3
296	20230712	140500	50504230	8860	8860	8860	8860	0
297	20230712	140400	50504230	8860	8860	8860	8860	0
298	20230712	140300	50504230	8860	8860	8860	8860	0
299	20230712	140200	50504230	8860	8860	8860	8860	0
300	20230712	140100	50504230	8860	8860	8860	8860	0
301	20230712	140000	50504230	8860	8860	8860	8860	0
302	20230712	135900	50504230	8860	8860	8860	8860	0
303	20230712	135800	50504230	8860	8860	8860	8860	0
304	20230712	135700	50504230	8860	8860	8860	8860	0
305	20230712	135600	50504230	8860	8860	8860	8860	0
306	20230712	135500	50504230	8860	8860	8860	8860	10
307	20230712	135400	50415630	8860	8860	8860	8860	90
308	20230712	135300	49618230	8860	8860	8860	8860	0
309	20230712	135200	49618230	8860	8860	8860	8860	0
310	20230712	135100	49618230	8860	8860	8860	8860	0
311	20230712	135000	49618230	8860	8860	8860	8860	0
312	20230712	134900	49618230	8860	8860	8860	8860	0
313	20230712	134800	49618230	8860	8860	8860	8860	0
314	20230712	134700	49618230	8860	8860	8860	8860	0
315	20230712	134600	49618230	8860	8860	8860	8860	0
316	20230712	134500	49618230	8860	8860	8860	8860	0
317	20230712	134400	49618230	8860	8860	8860	8860	0
318	20230712	134300	49618230	8860	8860	8860	8860	0
319	20230712	134200	49618230	8860	8860	8860	8860	0
320	20230712	134100	49618230	8860	8860	8860	8860	1
321	20230712	134000	49609370	8870	8870	8870	8870	0
322	20230712	133900	49609370	8870	8870	8870	8870	0
323	20230712	133800	49609370	8870	8870	8870	8870	0
324	20230712	133700	49609370	8870	8870	8870	8870	0
325	20230712	133600	49609370	8870	8870	8870	8870	0
326	20230712	133500	49609370	8870	8860	8870	8860	432
327	20230712	133400	45777550	8870	8870	8870	8870	0
328	20230712	133300	45777550	8870	8870	8870	8870	0
329	20230712	133200	45777550	8870	8870	8870	8870	0
330	20230712	133100	45777550	8870	8870	8870	8870	112
331	20230712	133000	44784110	8880	8880	8880	8880	0
332	20230712	132900	44784110	8880	8880	8880	8880	0
333	20230712	132800	44784110	8880	8880	8880	8880	0
334	20230712	132700	44784110	8880	8880	8880	8880	0
335	20230712	132600	44784110	8880	8880	8880	8880	0
336	20230712	132500	44784110	8880	8880	8880	8880	0
337	20230712	132400	44784110	8880	8880	8880	8880	0
338	20230712	132300	44784110	8880	8880	8880	8880	0
339	20230712	132200	44784110	8880	8880	8880	8880	0
340	20230712	132100	44784110	8880	8880	8880	8880	0
341	20230712	132000	44784110	8880	8880	8880	8880	0
342	20230712	131900	44784110	8880	8880	8880	8880	0
343	20230712	131800	44784110	8880	8880	8880	8880	0
344	20230712	131700	44784110	8880	8880	8880	8880	0
345	20230712	131600	44784110	8880	8880	8880	8880	0
346	20230712	131500	44784110	8880	8880	8880	8880	0
347	20230712	131400	44784110	8880	8880	8880	8880	101
348	20230712	131300	43887230	8840	8840	8840	8840	0
349	20230712	131200	43887230	8840	8840	8840	8840	0
350	20230712	131100	43887230	8840	8840	8840	8840	0
351	20230712	131000	43887230	8840	8840	8840	8840	0
352	20230712	130900	43887230	8840	8860	8860	8840	50
353	20230712	130800	43445160	8880	8880	8880	8880	0
354	20230712	130700	43445160	8880	8870	8880	8870	9
355	20230712	130600	43365320	8870	8870	8870	8870	0
356	20230712	130500	43365320	8870	8870	8870	8870	1
357	20230712	130400	43356450	8880	8880	8880	8880	1
358	20230712	130300	43347570	8870	8850	8870	8850	60
359	20230712	130200	42816550	8850	8850	8850	8850	0
360	20230712	130100	42816550	8850	8850	8850	8850	0
361	20230712	130000	42816550	8850	8850	8850	8850	0
362	20230712	125900	42816550	8850	8850	8850	8850	0
363	20230712	125800	42816550	8850	8850	8850	8850	0
364	20230712	125700	42816550	8850	8850	8850	8850	30
365	20230712	125600	42551050	8850	8850	8850	8850	0
366	20230712	125500	42551050	8850	8850	8850	8850	0
367	20230712	125400	42551050	8850	8850	8850	8850	0
368	20230712	125300	42551050	8850	8850	8850	8850	100
369	20230712	125200	41666050	8840	8840	8840	8840	0
370	20230712	125100	41666050	8840	8840	8840	8840	0
371	20230712	125000	41666050	8840	8840	8840	8840	0
372	20230712	124900	41666050	8840	8840	8840	8840	0
373	20230712	124800	41666050	8840	8840	8840	8840	0
374	20230712	124700	41666050	8840	8840	8840	8840	0
375	20230712	124600	41666050	8840	8840	8840	8840	8
376	20230712	124500	41595330	8840	8840	8840	8840	0
377	20230712	124400	41595330	8840	8840	8840	8840	0
378	20230712	124300	41595330	8840	8840	8840	8840	0
379	20230712	124200	41595330	8840	8840	8840	8840	0
380	20230712	124100	41595330	8840	8840	8840	8840	38
381	20230712	124000	41259410	8840	8840	8840	8840	0
382	20230712	123900	41259410	8840	8840	8840	8840	0
383	20230712	123800	41259410	8840	8840	8840	8840	30
384	20230712	123700	40994210	8840	8840	8840	8840	51
385	20230712	123600	40543370	8850	8850	8850	8850	1
386	20230712	123500	40534520	8840	8840	8840	8840	0
387	20230712	123400	40534520	8840	8840	8840	8840	0
388	20230712	123300	40534520	8840	8840	8840	8840	0
389	20230712	123200	40534520	8840	8840	8840	8840	0
390	20230712	123100	40534520	8840	8840	8840	8840	0
391	20230712	123000	40534520	8840	8840	8840	8840	0
392	20230712	122900	40534520	8840	8840	8840	8840	0
393	20230712	122800	40534520	8840	8840	8840	8840	0
394	20230712	122700	40534520	8840	8840	8840	8840	0
395	20230712	122600	40534520	8840	8840	8840	8840	7
396	20230712	122500	40472640	8840	8840	8840	8840	25
397	20230712	122400	40251640	8850	8850	8850	8850	1
398	20230712	122300	40242790	8850	8850	8850	8850	0
399	20230712	122200	40242790	8850	8850	8850	8850	0
400	20230712	122100	40242790	8850	8850	8850	8850	0
401	20230712	122000	40242790	8850	8850	8850	8850	0
402	20230712	121900	40242790	8850	8850	8850	8850	0
403	20230712	121800	40242790	8850	8850	8850	8850	0
404	20230712	121700	40242790	8850	8850	8850	8850	1
405	20230712	121600	40233940	8850	8850	8850	8850	0
406	20230712	121500	40233940	8850	8850	8850	8850	0
407	20230712	121400	40233940	8850	8850	8850	8850	1
408	20230712	121300	40225090	8850	8850	8850	8850	74
409	20230712	121200	39570190	8850	8850	8850	8850	0
410	20230712	121100	39570190	8850	8850	8850	8850	0
411	20230712	121000	39570190	8850	8850	8850	8850	0
412	20230712	120900	39570190	8850	8850	8850	8850	0
413	20230712	120800	39570190	8850	8850	8850	8850	0
414	20230712	120700	39570190	8850	8850	8850	8850	13
415	20230712	120600	39455140	8850	8850	8850	8850	8
416	20230712	120500	39384340	8850	8850	8850	8850	0
417	20230712	120400	39384340	8850	8860	8860	8850	2
418	20230712	120300	39366630	8870	8870	8870	8870	0
419	20230712	120200	39366630	8870	8870	8870	8870	0
420	20230712	120100	39366630	8870	8870	8870	8870	0
421	20230712	120000	39366630	8870	8870	8870	8870	0
422	20230712	115900	39366630	8870	8870	8870	8870	0
423	20230712	115800	39366630	8870	8870	8870	8870	0
424	20230712	115700	39366630	8870	8870	8870	8870	0
425	20230712	115600	39366630	8870	8870	8870	8870	0
426	20230712	115500	39366630	8870	8870	8870	8870	0
427	20230712	115400	39366630	8870	8870	8870	8870	0
428	20230712	115300	39366630	8870	8870	8870	8870	0
429	20230712	115200	39366630	8870	8870	8870	8870	0
430	20230712	115100	39366630	8870	8870	8870	8870	0
431	20230712	115000	39366630	8870	8870	8870	8870	0
432	20230712	114900	39366630	8870	8870	8870	8870	0
433	20230712	114800	39366630	8870	8870	8870	8870	0
434	20230712	114700	39366630	8870	8870	8870	8870	0
435	20230712	114600	39366630	8870	8870	8870	8870	0
436	20230712	114500	39366630	8870	8870	8870	8870	0
437	20230712	114400	39366630	8870	8870	8870	8870	1
438	20230712	114300	39357760	8840	8840	8840	8840	0
439	20230712	114200	39357760	8840	8840	8840	8840	0
440	20230712	114100	39357760	8840	8840	8840	8840	0
441	20230712	114000	39357760	8840	8840	8840	8840	1
442	20230712	113900	39348920	8840	8840	8840	8840	0
443	20230712	113800	39348920	8840	8840	8840	8840	0
444	20230712	113700	39348920	8840	8850	8850	8840	184
445	20230712	113600	37721680	8850	8850	8850	8850	7
446	20230712	113500	37659730	8850	8850	8850	8850	0
447	20230712	113400	37659730	8850	8850	8850	8850	0
448	20230712	113300	37659730	8850	8850	8850	8850	36
449	20230712	113200	37341130	8850	8850	8850	8850	0
450	20230712	113100	37341130	8850	8850	8850	8850	3
451	20230712	113000	37314580	8870	8870	8870	8870	0
452	20230712	112900	37314580	8870	8870	8870	8870	0
453	20230712	112800	37314580	8870	8870	8870	8870	0
454	20230712	112700	37314580	8870	8870	8870	8870	0
455	20230712	112600	37314580	8870	8870	8870	8870	0
456	20230712	112500	37314580	8870	8870	8870	8870	0
457	20230712	112400	37314580	8870	8870	8870	8870	0
458	20230712	112300	37314580	8870	8870	8870	8870	0
459	20230712	112200	37314580	8870	8870	8870	8870	0
460	20230712	112100	37314580	8870	8870	8870	8870	0
461	20230712	112000	37314580	8870	8870	8870	8870	0
462	20230712	111900	37314580	8870	8870	8870	8870	0
463	20230712	111800	37314580	8870	8860	8870	8860	12
464	20230712	111700	37208190	8860	8860	8860	8860	0
465	20230712	111600	37208190	8860	8860	8860	8860	11
466	20230712	111500	37110730	8860	8860	8860	8860	0
467	20230712	111400	37110730	8860	8860	8860	8860	0
468	20230712	111300	37110730	8860	8860	8860	8860	0
469	20230712	111200	37110730	8860	8860	8860	8860	0
470	20230712	111100	37110730	8860	8860	8860	8860	0
471	20230712	111000	37110730	8860	8860	8860	8860	1
472	20230712	110900	37101870	8860	8860	8860	8860	40
473	20230712	110800	36747470	8870	8870	8870	8870	0
474	20230712	110700	36747470	8870	8870	8870	8870	0
475	20230712	110600	36747470	8870	8870	8870	8870	1
476	20230712	110500	36738600	8870	8870	8870	8870	0
477	20230712	110400	36738600	8870	8870	8870	8870	0
478	20230712	110300	36738600	8870	8870	8870	8870	0
479	20230712	110200	36738600	8870	8870	8870	8870	0
480	20230712	110100	36738600	8870	8870	8870	8870	1
481	20230712	110000	36729730	8880	8880	8880	8880	0
482	20230712	105900	36729730	8880	8880	8880	8880	33
483	20230712	105800	36436690	8880	8880	8880	8880	0
484	20230712	105700	36436690	8880	8880	8880	8880	0
485	20230712	105600	36436690	8880	8880	8880	8880	0
486	20230712	105500	36436690	8880	8880	8880	8880	0
487	20230712	105400	36436690	8880	8880	8880	8880	0
488	20230712	105300	36436690	8880	8880	8880	8880	0
489	20230712	105200	36436690	8880	8880	8880	8880	0
490	20230712	105100	36436690	8880	8880	8880	8880	0
491	20230712	105000	36436690	8880	8880	8880	8880	1
492	20230712	104900	36427810	8850	8850	8860	8850	492
493	20230712	104800	32073450	8850	8850	8850	8850	0
494	20230712	104700	32073450	8850	8850	8850	8850	0
495	20230712	104600	32073450	8850	8850	8850	8850	32
496	20230712	104500	31790250	8860	8860	8860	8860	0
497	20230712	104400	31790250	8860	8860	8860	8860	51
498	20230712	104300	31338390	8860	8870	8870	8860	766
499	20230712	104200	24544590	8870	8870	8870	8870	109
500	20230712	104100	23577760	8880	8880	8880	8880	0
501	20230712	104000	23577760	8880	8880	8880	8880	0
502	20230712	103900	23577760	8880	8880	8880	8880	0
503	20230712	103800	23577760	8880	8880	8880	8880	0
504	20230712	103700	23577760	8880	8880	8880	8880	0
505	20230712	103600	23577760	8880	8880	8880	8880	0
506	20230712	103500	23577760	8880	8880	8880	8880	1
507	20230712	103400	23568880	8880	8880	8880	8880	0
508	20230712	103300	23568880	8880	8880	8880	8880	0
509	20230712	103200	23568880	8880	8880	8880	8880	0
510	20230712	103100	23568880	8880	8880	8880	8880	0
511	20230712	103000	23568880	8880	8880	8880	8880	0
512	20230712	102900	23568880	8880	8880	8880	8880	0
513	20230712	102800	23568880	8880	8880	8880	8880	0
514	20230712	102700	23568880	8880	8880	8880	8880	0
515	20230712	102600	23568880	8880	8880	8880	8880	0
516	20230712	102500	23568880	8880	8880	8880	8880	0
517	20230712	102400	23568880	8880	8880	8880	8880	0
518	20230712	102300	23568880	8880	8880	8880	8880	0
519	20230712	102200	23568880	8880	8880	8880	8880	0
520	20230712	102100	23568880	8880	8880	8880	8880	0
521	20230712	102000	23568880	8880	8890	8890	8880	544
522	20230712	101900	18737400	8900	8900	8900	8900	0
523	20230712	101800	18737400	8900	8900	8900	8900	0
524	20230712	101700	18737400	8900	8900	8900	8900	0
525	20230712	101600	18737400	8900	8900	8900	8900	0
526	20230712	101500	18737400	8900	8900	8900	8900	0
527	20230712	101400	18737400	8900	8900	8900	8900	0
528	20230712	101300	18737400	8900	8900	8900	8900	0
529	20230712	101200	18737400	8900	8900	8900	8900	0
530	20230712	101100	18737400	8900	8900	8900	8900	11
531	20230712	101000	18639500	8900	8900	8900	8900	9
532	20230712	100900	18559400	8900	8900	8900	8900	0
533	20230712	100800	18559400	8900	8900	8900	8900	0
534	20230712	100700	18559400	8900	8900	8900	8900	0
535	20230712	100600	18559400	8900	8900	8900	8900	0
536	20230712	100500	18559400	8900	8900	8900	8900	11
537	20230712	100400	18461500	8910	8910	8910	8910	0
538	20230712	100300	18461500	8910	8910	8910	8910	0
539	20230712	100200	18461500	8910	8910	8910	8910	0
540	20230712	100100	18461500	8910	8910	8910	8910	2
541	20230712	100000	18443680	8900	8900	8900	8900	0
542	20230712	095900	18443680	8900	8900	8900	8900	0
543	20230712	095800	18443680	8900	8900	8900	8900	32
544	20230712	095700	18158880	8900	8900	8900	8900	0
545	20230712	095600	18158880	8900	8900	8900	8900	0
546	20230712	095500	18158880	8900	8900	8900	8900	0
547	20230712	095400	18158880	8900	8900	8900	8900	0
548	20230712	095300	18158880	8900	8900	8900	8900	1
549	20230712	095200	18149980	8910	8910	8910	8910	0
550	20230712	095100	18149980	8910	8910	8910	8910	0
551	20230712	095000	18149980	8910	8910	8910	8910	0
552	20230712	094900	18149980	8910	8910	8910	8910	0
553	20230712	094800	18149980	8910	8910	8910	8910	0
554	20230712	094700	18149980	8910	8910	8910	8910	0
555	20230712	094600	18149980	8910	8910	8910	8910	0
556	20230712	094500	18149980	8910	8910	8910	8910	0
557	20230712	094400	18149980	8910	8910	8910	8910	0
558	20230712	094300	18149980	8910	8910	8910	8910	0
559	20230712	094200	18149980	8910	8910	8910	8910	0
560	20230712	094100	18149980	8910	8910	8910	8910	0
561	20230712	094000	18149980	8910	8910	8910	8910	0
562	20230712	093900	18149980	8910	8910	8910	8910	0
563	20230712	093800	18149980	8910	8910	8910	8910	0
564	20230712	093700	18149980	8910	8910	8910	8910	7
565	20230712	093600	18087610	8910	8910	8910	8910	50
566	20230712	093500	17642110	8930	8930	8930	8930	0
567	20230712	093400	17642110	8930	8930	8930	8930	0
568	20230712	093300	17642110	8930	8930	8930	8930	1
569	20230712	093200	17633180	8920	8920	8920	8920	0
570	20230712	093100	17633180	8920	8930	8930	8920	13
571	20230712	093000	17517100	8910	8910	8910	8910	1
572	20230712	092900	17508190	8910	8910	8910	8910	0
573	20230712	092800	17508190	8910	8910	8910	8910	0
574	20230712	092700	17508190	8910	8910	8910	8910	167
575	20230712	092600	16020220	8910	8890	8910	8890	55
576	20230712	092500	15530800	8880	8880	8880	8880	2
577	20230712	092400	15513040	8890	8890	8890	8890	0
578	20230712	092300	15513040	8890	8890	8890	8890	0
579	20230712	092200	15513040	8890	8890	8890	8890	0
580	20230712	092100	15513040	8890	8890	8890	8890	0
581	20230712	092000	15513040	8890	8890	8890	8890	0
582	20230712	091900	15513040	8890	8890	8890	8890	0
583	20230712	091800	15513040	8890	8890	8890	8890	6
584	20230712	091700	15459700	8900	8900	8900	8900	0
585	20230712	091600	15459700	8900	8900	8900	8900	0
586	20230712	091500	15459700	8900	8900	8900	8900	0
587	20230712	091400	15459700	8900	8900	8900	8900	0
588	20230712	091300	15459700	8900	8900	8900	8900	0
589	20230712	091200	15459700	8900	8900	8900	8900	0
590	20230712	091100	15459700	8900	8900	8900	8900	0
591	20230712	091000	15459700	8900	8900	8900	8900	1
592	20230712	090900	15450800	8860	8860	8860	8860	0
593	20230712	090800	15450800	8860	8880	8880	8860	1460
594	20230712	090700	2499180	8890	8890	8890	8890	0
595	20230712	090600	2499180	8890	8890	8900	8890	175
596	20230712	090500	943400	8900	8900	8900	8900	0
597	20230712	090400	943400	8900	8900	8900	8900	1
598	20230712	090300	934500	8900	8900	8900	8900	0
599	20230712	090200	934500	8900	8900	8900	8900	0
600	20230712	090100	934500	8900	8900	8900	8900	0
601	20230712	090000	934500	8900	8900	8900	8900	105