KissMeData/078000/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	194100	31718830	8900	8900	8900	8900	60
3	20230714	194000	31718830	8900	8900	8900	8900	0
4	20230714	193900	31718830	8900	8900	8900	8900	0
5	20230714	193800	31718830	8900	8900	8900	8900	0
6	20230714	193700	31718830	8900	8900	8900	8900	0
7	20230714	193600	31718830	8900	8900	8900	8900	0
8	20230714	193500	31718830	8900	8900	8900	8900	0
9	20230714	193400	31718830	8900	8900	8900	8900	0
10	20230714	193300	31718830	8900	8900	8900	8900	0
11	20230714	193200	31718830	8900	8900	8900	8900	0
12	20230714	193100	31718830	8900	8900	8900	8900	0
13	20230714	193000	31718830	8900	8900	8900	8900	0
14	20230714	192900	31718830	8900	8900	8900	8900	0
15	20230714	192800	31718830	8900	8900	8900	8900	0
16	20230714	192700	31718830	8900	8900	8900	8900	0
17	20230714	192600	31718830	8900	8900	8900	8900	0
18	20230714	192500	31718830	8900	8900	8900	8900	0
19	20230714	192400	31718830	8900	8900	8900	8900	0
20	20230714	192300	31718830	8900	8900	8900	8900	0
21	20230714	192200	31718830	8900	8900	8900	8900	0
22	20230714	192100	31718830	8900	8900	8900	8900	0
23	20230714	192000	31718830	8900	8900	8900	8900	0
24	20230714	191900	31718830	8900	8900	8900	8900	0
25	20230714	191800	31718830	8900	8900	8900	8900	0
26	20230714	191700	31718830	8900	8900	8900	8900	0
27	20230714	191600	31718830	8900	8900	8900	8900	0
28	20230714	191500	31718830	8900	8900	8900	8900	0
29	20230714	191400	31718830	8900	8900	8900	8900	0
30	20230714	191300	31718830	8900	8900	8900	8900	0
31	20230714	191200	31718830	8900	8900	8900	8900	0
32	20230714	191100	31718830	8900	8900	8900	8900	60
33	20230714	191000	31718830	8900	8900	8900	8900	0
34	20230714	190900	31718830	8900	8900	8900	8900	0
35	20230714	190800	31718830	8900	8900	8900	8900	0
36	20230714	190700	31718830	8900	8900	8900	8900	0
37	20230714	190600	31718830	8900	8900	8900	8900	0
38	20230714	190500	31718830	8900	8900	8900	8900	0
39	20230714	190400	31718830	8900	8900	8900	8900	0
40	20230714	190300	31718830	8900	8900	8900	8900	0
41	20230714	190200	31718830	8900	8900	8900	8900	0
42	20230714	190100	31718830	8900	8900	8900	8900	0
43	20230714	190000	31718830	8900	8900	8900	8900	0
44	20230714	185900	31718830	8900	8900	8900	8900	0
45	20230714	185800	31718830	8900	8900	8900	8900	0
46	20230714	185700	31718830	8900	8900	8900	8900	0
47	20230714	185600	31718830	8900	8900	8900	8900	0
48	20230714	185500	31718830	8900	8900	8900	8900	0
49	20230714	185400	31718830	8900	8900	8900	8900	0
50	20230714	185300	31718830	8900	8900	8900	8900	0
51	20230714	185200	31718830	8900	8900	8900	8900	0
52	20230714	185100	31718830	8900	8900	8900	8900	0
53	20230714	185000	31718830	8900	8900	8900	8900	0
54	20230714	184900	31718830	8900	8900	8900	8900	0
55	20230714	184800	31718830	8900	8900	8900	8900	0
56	20230714	184700	31718830	8900	8900	8900	8900	0
57	20230714	184600	31718830	8900	8900	8900	8900	0
58	20230714	184500	31718830	8900	8900	8900	8900	0
59	20230714	184400	31718830	8900	8900	8900	8900	0
60	20230714	184300	31718830	8900	8900	8900	8900	0
61	20230714	184200	31718830	8900	8900	8900	8900	0
62	20230714	184100	31718830	8900	8900	8900	8900	60
63	20230714	184000	31718830	8900	8900	8900	8900	0
64	20230714	183900	31718830	8900	8900	8900	8900	0
65	20230714	183800	31718830	8900	8900	8900	8900	0
66	20230714	183700	31718830	8900	8900	8900	8900	0
67	20230714	183600	31718830	8900	8900	8900	8900	0
68	20230714	183500	31718830	8900	8900	8900	8900	0
69	20230714	183400	31718830	8900	8900	8900	8900	0
70	20230714	183300	31718830	8900	8900	8900	8900	0
71	20230714	183200	31718830	8900	8900	8900	8900	0
72	20230714	183100	31718830	8900	8900	8900	8900	0
73	20230714	183000	31718830	8900	8900	8900	8900	0
74	20230714	182900	31718830	8900	8900	8900	8900	0
75	20230714	182800	31718830	8900	8900	8900	8900	0
76	20230714	182700	31718830	8900	8900	8900	8900	0
77	20230714	182600	31718830	8900	8900	8900	8900	0
78	20230714	182500	31718830	8900	8900	8900	8900	0
79	20230714	182400	31718830	8900	8900	8900	8900	0
80	20230714	182300	31718830	8900	8900	8900	8900	0
81	20230714	182200	31718830	8900	8900	8900	8900	0
82	20230714	182100	31718830	8900	8900	8900	8900	0
83	20230714	182000	31718830	8900	8900	8900	8900	0
84	20230714	181900	31718830	8900	8900	8900	8900	0
85	20230714	181800	31718830	8900	8900	8900	8900	0
86	20230714	181700	31718830	8900	8900	8900	8900	0
87	20230714	181600	31718830	8900	8900	8900	8900	0
88	20230714	181500	31718830	8900	8900	8900	8900	0
89	20230714	181400	31718830	8900	8900	8900	8900	0
90	20230714	181300	31718830	8900	8900	8900	8900	0
91	20230714	181200	31718830	8900	8900	8900	8900	0
92	20230714	181100	31718830	8900	8900	8900	8900	60
93	20230714	181000	31718830	8900	8900	8900	8900	0
94	20230714	180900	31718830	8900	8900	8900	8900	0
95	20230714	180800	31718830	8900	8900	8900	8900	0
96	20230714	180700	31718830	8900	8900	8900	8900	0
97	20230714	180600	31718830	8900	8900	8900	8900	0
98	20230714	180500	31718830	8900	8900	8900	8900	0
99	20230714	180400	31718830	8900	8900	8900	8900	0
100	20230714	180300	31718830	8900	8900	8900	8900	0
101	20230714	180200	31718830	8900	8900	8900	8900	0
102	20230714	180100	31718830	8900	8900	8900	8900	0
103	20230714	180000	31718830	8900	8900	8900	8900	0
104	20230714	175900	31718830	8900	8900	8900	8900	0
105	20230714	175800	31718830	8900	8900	8900	8900	0
106	20230714	175700	31718830	8900	8900	8900	8900	0
107	20230714	175600	31718830	8900	8900	8900	8900	0
108	20230714	175500	31718830	8900	8900	8900	8900	0
109	20230714	175400	31718830	8900	8900	8900	8900	0
110	20230714	175300	31718830	8900	8900	8900	8900	0
111	20230714	175200	31718830	8900	8900	8900	8900	0
112	20230714	175100	31718830	8900	8900	8900	8900	0
113	20230714	175000	31718830	8900	8900	8900	8900	0
114	20230714	174900	31718830	8900	8900	8900	8900	0
115	20230714	174800	31718830	8900	8900	8900	8900	0
116	20230714	174700	31718830	8900	8900	8900	8900	0
117	20230714	174600	31718830	8900	8900	8900	8900	0
118	20230714	174500	31718830	8900	8900	8900	8900	0
119	20230714	174400	31718830	8900	8900	8900	8900	0
120	20230714	174300	31718830	8900	8900	8900	8900	0
121	20230714	174200	31718830	8900	8900	8900	8900	0
122	20230714	174100	31718830	8900	8900	8900	8900	60
123	20230714	174000	31718830	8900	8900	8900	8900	0
124	20230714	173900	31718830	8900	8900	8900	8900	0
125	20230714	173800	31718830	8900	8900	8900	8900	0
126	20230714	173700	31718830	8900	8900	8900	8900	0
127	20230714	173600	31718830	8900	8900	8900	8900	0
128	20230714	173500	31718830	8900	8900	8900	8900	0
129	20230714	173400	31718830	8900	8900	8900	8900	0
130	20230714	173300	31718830	8900	8900	8900	8900	0
131	20230714	173200	31718830	8900	8900	8900	8900	0
132	20230714	173100	31718830	8900	8900	8900	8900	0
133	20230714	173000	31718830	8900	8900	8900	8900	0
134	20230714	172900	31718830	8900	8900	8900	8900	0
135	20230714	172800	31718830	8900	8900	8900	8900	0
136	20230714	172700	31718830	8900	8900	8900	8900	0
137	20230714	172600	31718830	8900	8900	8900	8900	0
138	20230714	172500	31718830	8900	8900	8900	8900	0
139	20230714	172400	31718830	8900	8900	8900	8900	0
140	20230714	172300	31718830	8900	8900	8900	8900	0
141	20230714	172200	31718830	8900	8900	8900	8900	0
142	20230714	172100	31718830	8900	8900	8900	8900	0
143	20230714	172000	31718830	8900	8900	8900	8900	0
144	20230714	171900	31718830	8900	8900	8900	8900	0
145	20230714	171800	31718830	8900	8900	8900	8900	0
146	20230714	171700	31718830	8900	8900	8900	8900	0
147	20230714	171600	31718830	8900	8900	8900	8900	0
148	20230714	171500	31718830	8900	8900	8900	8900	0
149	20230714	171400	31718830	8900	8900	8900	8900	0
150	20230714	171300	31718830	8900	8900	8900	8900	0
151	20230714	171200	31718830	8900	8900	8900	8900	0
152	20230714	171100	31718830	8900	8900	8900	8900	60
153	20230714	171000	31718830	8900	8900	8900	8900	0
154	20230714	170900	31718830	8900	8900	8900	8900	0
155	20230714	170800	31718830	8900	8900	8900	8900	0
156	20230714	170700	31718830	8900	8900	8900	8900	0
157	20230714	170600	31718830	8900	8900	8900	8900	0
158	20230714	170500	31718830	8900	8900	8900	8900	0
159	20230714	170400	31718830	8900	8900	8900	8900	0
160	20230714	170300	31718830	8900	8900	8900	8900	0
161	20230714	170200	31718830	8900	8900	8900	8900	0
162	20230714	170100	31718830	8900	8900	8900	8900	0
163	20230714	170000	31718830	8900	8900	8900	8900	0
164	20230714	165900	31718830	8900	8900	8900	8900	0
165	20230714	165800	31718830	8900	8900	8900	8900	0
166	20230714	165700	31718830	8900	8900	8900	8900	0
167	20230714	165600	31718830	8900	8900	8900	8900	0
168	20230714	165500	31718830	8900	8900	8900	8900	0
169	20230714	165400	31718830	8900	8900	8900	8900	0
170	20230714	165300	31718830	8900	8900	8900	8900	0
171	20230714	165200	31718830	8900	8900	8900	8900	0
172	20230714	165100	31718830	8900	8900	8900	8900	0
173	20230714	165000	31718830	8900	8900	8900	8900	0
174	20230714	164900	31718830	8900	8900	8900	8900	0
175	20230714	164800	31718830	8900	8900	8900	8900	0
176	20230714	164700	31718830	8900	8900	8900	8900	0
177	20230714	164600	31718830	8900	8900	8900	8900	0
178	20230714	164500	31718830	8900	8900	8900	8900	0
179	20230714	164400	31718830	8900	8900	8900	8900	0
180	20230714	164300	31718830	8900	8900	8900	8900	0
181	20230714	164200	31718830	8900	8900	8900	8900	0
182	20230714	164100	31718830	8900	8900	8900	8900	60
183	20230714	164000	31718830	8900	8900	8900	8900	0
184	20230714	163900	31718830	8900	8900	8900	8900	0
185	20230714	163800	31718830	8900	8900	8900	8900	0
186	20230714	163700	31718830	8900	8900	8900	8900	0
187	20230714	163600	31718830	8900	8900	8900	8900	0
188	20230714	163500	31718830	8900	8900	8900	8900	0
189	20230714	163400	31718830	8900	8900	8900	8900	0
190	20230714	163300	31718830	8900	8900	8900	8900	0
191	20230714	163200	31718830	8900	8900	8900	8900	0
192	20230714	163100	31718830	8900	8900	8900	8900	0
193	20230714	163000	31718830	8900	8900	8900	8900	0
194	20230714	162900	31718830	8900	8900	8900	8900	0
195	20230714	162800	31718830	8900	8900	8900	8900	0
196	20230714	162700	31718830	8900	8900	8900	8900	0
197	20230714	162600	31718830	8900	8900	8900	8900	0
198	20230714	162500	31718830	8900	8900	8900	8900	0
199	20230714	162400	31718830	8900	8900	8900	8900	0
200	20230714	162300	31718830	8900	8900	8900	8900	0
201	20230714	162200	31718830	8900	8900	8900	8900	0
202	20230714	162100	31718830	8900	8900	8900	8900	0
203	20230714	162000	31718830	8900	8900	8900	8900	0
204	20230714	161900	31718830	8900	8900	8900	8900	0
205	20230714	161800	31718830	8900	8900	8900	8900	0
206	20230714	161700	31718830	8900	8900	8900	8900	0
207	20230714	161600	31718830	8900	8900	8900	8900	0
208	20230714	161500	31718830	8900	8900	8900	8900	0
209	20230714	161400	31718830	8900	8900	8900	8900	0
210	20230714	161300	31718830	8900	8900	8900	8900	0
211	20230714	161200	31718830	8900	8900	8900	8900	0
212	20230714	161100	31718830	8900	8900	8900	8900	60
213	20230714	161000	31718830	8900	8900	8900	8900	0
214	20230714	160900	31718830	8900	8900	8900	8900	0
215	20230714	160800	31718830	8900	8900	8900	8900	0
216	20230714	160700	31718830	8900	8900	8900	8900	0
217	20230714	160600	31718830	8900	8900	8900	8900	0
218	20230714	160500	31718830	8900	8900	8900	8900	0
219	20230714	160400	31718830	8900	8900	8900	8900	0
220	20230714	160300	31718830	8900	8900	8900	8900	0
221	20230714	160200	31718830	8900	8900	8900	8900	0
222	20230714	160100	31718830	8900	8900	8900	8900	0
223	20230714	160000	31718830	8900	8900	8900	8900	0
224	20230714	155900	31718830	8900	8900	8900	8900	0
225	20230714	155800	31718830	8900	8900	8900	8900	0
226	20230714	155700	31718830	8900	8900	8900	8900	0
227	20230714	155600	31718830	8900	8900	8900	8900	0
228	20230714	155500	31718830	8900	8900	8900	8900	0
229	20230714	155400	31718830	8900	8900	8900	8900	0
230	20230714	155300	31718830	8900	8900	8900	8900	0
231	20230714	155200	31718830	8900	8900	8900	8900	0
232	20230714	155100	31718830	8900	8900	8900	8900	0
233	20230714	155000	31718830	8900	8900	8900	8900	0
234	20230714	154900	31718830	8900	8900	8900	8900	0
235	20230714	154800	31718830	8900	8900	8900	8900	0
236	20230714	154700	31718830	8900	8900	8900	8900	0
237	20230714	154600	31718830	8900	8900	8900	8900	0
238	20230714	154500	31718830	8900	8900	8900	8900	0
239	20230714	154400	31718830	8900	8900	8900	8900	0
240	20230714	154300	31718830	8900	8900	8900	8900	0
241	20230714	154200	31718830	8900	8900	8900	8900	0
242	20230714	154100	31718830	8900	8900	8900	8900	60
243	20230714	154000	31718830	8900	8900	8900	8900	0
244	20230714	153900	31718830	8900	8900	8900	8900	0
245	20230714	153800	31718830	8900	8900	8900	8900	0
246	20230714	153700	31718830	8900	8900	8900	8900	0
247	20230714	153600	31718830	8900	8900	8900	8900	0
248	20230714	153500	31718830	8900	8900	8900	8900	0
249	20230714	153400	31718830	8900	8900	8900	8900	0
250	20230714	153300	31718830	8900	8900	8900	8900	0
251	20230714	153200	31718830	8900	8900	8900	8900	0
252	20230714	153100	31718830	8900	8900	8900	8900	0
253	20230714	153000	31718830	8900	8900	8900	8900	60
254	20230714	152900	31184830	8900	8900	8900	8900	0
255	20230714	152800	31184830	8900	8900	8900	8900	0
256	20230714	152700	31184830	8900	8900	8900	8900	0
257	20230714	152600	31184830	8900	8900	8900	8900	0
258	20230714	152500	31184830	8900	8900	8900	8900	0
259	20230714	152400	31184830	8900	8900	8900	8900	0
260	20230714	152300	31184830	8900	8900	8900	8900	0
261	20230714	152200	31184830	8900	8900	8900	8900	0
262	20230714	152100	31184830	8900	8900	8900	8900	0
263	20230714	152000	31184830	8900	8900	8900	8900	0
264	20230714	151900	31184830	8900	8900	8900	8900	0
265	20230714	151800	31184830	8900	8900	8900	8900	0
266	20230714	151700	31184830	8900	8900	8900	8900	82
267	20230714	151600	30455030	8870	8870	8870	8870	0
268	20230714	151500	30455030	8870	8870	8870	8870	0
269	20230714	151400	30455030	8870	8870	8870	8870	9
270	20230714	151300	30375200	8900	8900	8900	8900	0
271	20230714	151200	30375200	8900	8900	8900	8900	0
272	20230714	151100	30375200	8900	8900	8900	8900	0
273	20230714	151000	30375200	8900	8900	8900	8900	10
274	20230714	150900	30286200	8910	8910	8910	8910	0
275	20230714	150800	30286200	8910	8910	8910	8910	0
276	20230714	150700	30286200	8910	8910	8910	8910	1
277	20230714	150600	30277290	8900	8900	8900	8900	4
278	20230714	150500	30241690	8910	8910	8910	8910	0
279	20230714	150400	30241690	8910	8910	8910	8910	0
280	20230714	150300	30241690	8910	8910	8910	8910	0
281	20230714	150200	30241690	8910	8910	8910	8910	0
282	20230714	150100	30241690	8910	8890	8910	8890	2
283	20230714	150000	30223890	8910	8910	8910	8910	0
284	20230714	145900	30223890	8910	8880	8910	8880	101
285	20230714	145800	29325110	8880	8880	8880	8880	0
286	20230714	145700	29325110	8880	8880	8880	8880	0
287	20230714	145600	29325110	8880	8880	8880	8880	0
288	20230714	145500	29325110	8880	8880	8880	8880	1
289	20230714	145400	29316230	8880	8880	8880	8880	2
290	20230714	145300	29298470	8870	8870	8870	8870	18
291	20230714	145200	29138810	8880	8880	8880	8880	22
292	20230714	145100	28943450	8870	8880	8880	8870	8
293	20230714	145000	28872440	8870	8870	8870	8870	0
294	20230714	144900	28872440	8870	8870	8870	8870	0
295	20230714	144800	28872440	8870	8870	8870	8870	0
296	20230714	144700	28872440	8870	8870	8870	8870	0
297	20230714	144600	28872440	8870	8870	8870	8870	0
298	20230714	144500	28872440	8870	8870	8870	8870	8
299	20230714	144400	28801480	8870	8870	8870	8870	0
300	20230714	144300	28801480	8870	8870	8870	8870	0
301	20230714	144200	28801480	8870	8870	8870	8870	0
302	20230714	144100	28801480	8870	8870	8870	8870	0
303	20230714	144000	28801480	8870	8870	8870	8870	0
304	20230714	143900	28801480	8870	8870	8870	8870	0
305	20230714	143800	28801480	8870	8870	8870	8870	0
306	20230714	143700	28801480	8870	8870	8870	8870	0
307	20230714	143600	28801480	8870	8870	8870	8870	0
308	20230714	143500	28801480	8870	8870	8870	8870	0
309	20230714	143400	28801480	8870	8870	8870	8870	0
310	20230714	143300	28801480	8870	8870	8870	8870	0
311	20230714	143200	28801480	8870	8870	8870	8870	0
312	20230714	143100	28801480	8870	8870	8870	8870	0
313	20230714	143000	28801480	8870	8870	8870	8870	0
314	20230714	142900	28801480	8870	8870	8870	8870	0
315	20230714	142800	28801480	8870	8870	8870	8870	47
316	20230714	142700	28384590	8870	8870	8870	8870	2
317	20230714	142600	28366850	8870	8870	8870	8870	0
318	20230714	142500	28366850	8870	8870	8870	8870	0
319	20230714	142400	28366850	8870	8870	8870	8870	0
320	20230714	142300	28366850	8870	8870	8870	8870	0
321	20230714	142200	28366850	8870	8870	8870	8870	0
322	20230714	142100	28366850	8870	8870	8870	8870	0
323	20230714	142000	28366850	8870	8870	8870	8870	0
324	20230714	141900	28366850	8870	8870	8870	8870	0
325	20230714	141800	28366850	8870	8870	8870	8870	0
326	20230714	141700	28366850	8870	8870	8870	8870	0
327	20230714	141600	28366850	8870	8870	8870	8870	0
328	20230714	141500	28366850	8870	8870	8870	8870	0
329	20230714	141400	28366850	8870	8870	8870	8870	0
330	20230714	141300	28366850	8870	8870	8870	8870	0
331	20230714	141200	28366850	8870	8870	8870	8870	0
332	20230714	141100	28366850	8870	8870	8870	8870	0
333	20230714	141000	28366850	8870	8870	8870	8870	0
334	20230714	140900	28366850	8870	8870	8870	8870	0
335	20230714	140800	28366850	8870	8870	8870	8870	0
336	20230714	140700	28366850	8870	8870	8870	8870	0
337	20230714	140600	28366850	8870	8870	8870	8870	0
338	20230714	140500	28366850	8870	8870	8870	8870	0
339	20230714	140400	28366850	8870	8870	8870	8870	0
340	20230714	140300	28366850	8870	8870	8870	8870	0
341	20230714	140200	28366850	8870	8870	8870	8870	0
342	20230714	140100	28366850	8870	8870	8870	8870	0
343	20230714	140000	28366850	8870	8870	8870	8870	0
344	20230714	135900	28366850	8870	8870	8870	8870	0
345	20230714	135800	28366850	8870	8870	8870	8870	0
346	20230714	135700	28366850	8870	8870	8870	8870	0
347	20230714	135600	28366850	8870	8870	8870	8870	0
348	20230714	135500	28366850	8870	8870	8870	8870	0
349	20230714	135400	28366850	8870	8870	8870	8870	0
350	20230714	135300	28366850	8870	8870	8870	8870	0
351	20230714	135200	28366850	8870	8870	8870	8870	0
352	20230714	135100	28366850	8870	8870	8870	8870	0
353	20230714	135000	28366850	8870	8870	8870	8870	0
354	20230714	134900	28366850	8870	8870	8870	8870	0
355	20230714	134800	28366850	8870	8870	8870	8870	0
356	20230714	134700	28366850	8870	8870	8870	8870	0
357	20230714	134600	28366850	8870	8870	8870	8870	0
358	20230714	134500	28366850	8870	8870	8870	8870	0
359	20230714	134400	28366850	8870	8870	8870	8870	0
360	20230714	134300	28366850	8870	8870	8870	8870	0
361	20230714	134200	28366850	8870	8870	8870	8870	0
362	20230714	134100	28366850	8870	8870	8870	8870	0
363	20230714	134000	28366850	8870	8870	8870	8870	32
364	20230714	133900	28083010	8860	8860	8860	8860	0
365	20230714	133800	28083010	8860	8860	8860	8860	0
366	20230714	133700	28083010	8860	8860	8860	8860	0
367	20230714	133600	28083010	8860	8860	8860	8860	0
368	20230714	133500	28083010	8860	8860	8860	8860	0
369	20230714	133400	28083010	8860	8860	8860	8860	0
370	20230714	133300	28083010	8860	8860	8860	8860	0
371	20230714	133200	28083010	8860	8860	8860	8860	0
372	20230714	133100	28083010	8860	8860	8860	8860	0
373	20230714	133000	28083010	8860	8860	8860	8860	0
374	20230714	132900	28083010	8860	8860	8860	8860	0
375	20230714	132800	28083010	8860	8860	8860	8860	0
376	20230714	132700	28083010	8860	8860	8860	8860	0
377	20230714	132600	28083010	8860	8860	8860	8860	0
378	20230714	132500	28083010	8860	8860	8860	8860	0
379	20230714	132400	28083010	8860	8860	8860	8860	0
380	20230714	132300	28083010	8860	8860	8860	8860	0
381	20230714	132200	28083010	8860	8860	8860	8860	0
382	20230714	132100	28083010	8860	8860	8860	8860	0
383	20230714	132000	28083010	8860	8860	8860	8860	0
384	20230714	131900	28083010	8860	8860	8860	8860	1
385	20230714	131800	28074150	8930	8930	8930	8930	1
386	20230714	131700	28065220	8900	8890	8900	8890	1180
387	20230714	131600	17569630	8880	8880	8880	8880	0
388	20230714	131500	17569630	8880	8880	8880	8880	0
389	20230714	131400	17569630	8880	8880	8880	8880	0
390	20230714	131300	17569630	8880	8880	8880	8880	0
391	20230714	131200	17569630	8880	8880	8880	8880	0
392	20230714	131100	17569630	8880	8880	8880	8880	0
393	20230714	131000	17569630	8880	8880	8880	8880	0
394	20230714	130900	17569630	8880	8880	8880	8880	0
395	20230714	130800	17569630	8880	8880	8880	8880	0
396	20230714	130700	17569630	8880	8880	8880	8880	0
397	20230714	130600	17569630	8880	8880	8880	8880	0
398	20230714	130500	17569630	8880	8880	8880	8880	50
399	20230714	130400	17125630	8890	8890	8890	8890	0
400	20230714	130300	17125630	8890	8890	8890	8890	0
401	20230714	130200	17125630	8890	8890	8890	8890	0
402	20230714	130100	17125630	8890	8890	8890	8890	0
403	20230714	130000	17125630	8890	8890	8890	8890	0
404	20230714	125900	17125630	8890	8890	8890	8890	0
405	20230714	125800	17125630	8890	8890	8890	8890	0
406	20230714	125700	17125630	8890	8890	8890	8890	9
407	20230714	125600	17045620	8880	8880	8880	8880	1
408	20230714	125500	17036740	8880	8880	8880	8880	0
409	20230714	125400	17036740	8880	8880	8880	8880	3
410	20230714	125300	17010100	8880	8880	8880	8880	92
411	20230714	125200	16193140	8880	8880	8880	8880	0
412	20230714	125100	16193140	8880	8880	8880	8880	0
413	20230714	125000	16193140	8880	8880	8880	8880	0
414	20230714	124900	16193140	8880	8880	8880	8880	0
415	20230714	124800	16193140	8880	8880	8880	8880	0
416	20230714	124700	16193140	8880	8880	8880	8880	0
417	20230714	124600	16193140	8880	8880	8880	8880	1
418	20230714	124500	16184260	8890	8890	8890	8890	0
419	20230714	124400	16184260	8890	8890	8890	8890	0
420	20230714	124300	16184260	8890	8890	8890	8890	0
421	20230714	124200	16184260	8890	8890	8890	8890	0
422	20230714	124100	16184260	8890	8890	8890	8890	0
423	20230714	124000	16184260	8890	8880	8890	8880	57
424	20230714	123900	15678090	8860	8860	8860	8860	0
425	20230714	123800	15678090	8860	8860	8860	8860	0
426	20230714	123700	15678090	8860	8860	8860	8860	100
427	20230714	123600	14792090	8890	8890	8890	8890	0
428	20230714	123500	14792090	8890	8890	8890	8890	0
429	20230714	123400	14792090	8890	8890	8890	8890	0
430	20230714	123300	14792090	8890	8890	8890	8890	0
431	20230714	123200	14792090	8890	8880	8890	8880	2
432	20230714	123100	14774320	8890	8870	8890	8870	35
433	20230714	123000	14463770	8870	8870	8870	8870	0
434	20230714	122900	14463770	8870	8870	8870	8870	0
435	20230714	122800	14463770	8870	8870	8870	8870	0
436	20230714	122700	14463770	8870	8870	8870	8870	50
437	20230714	122600	14020270	8870	8870	8870	8870	0
438	20230714	122500	14020270	8870	8870	8870	8870	0
439	20230714	122400	14020270	8870	8870	8870	8870	0
440	20230714	122300	14020270	8870	8870	8870	8870	303
441	20230714	122200	11332660	8860	8860	8860	8860	0
442	20230714	122100	11332660	8860	8870	8870	8860	384
443	20230714	122000	7928400	8870	8880	8880	8870	245
444	20230714	121900	5754250	8870	8870	8870	8870	0
445	20230714	121800	5754250	8870	8870	8870	8870	0
446	20230714	121700	5754250	8870	8870	8870	8870	0
447	20230714	121600	5754250	8870	8870	8870	8870	0
448	20230714	121500	5754250	8870	8870	8870	8870	0
449	20230714	121400	5754250	8870	8870	8870	8870	0
450	20230714	121300	5754250	8870	8870	8870	8870	0
451	20230714	121200	5754250	8870	8870	8870	8870	0
452	20230714	121100	5754250	8870	8870	8870	8870	49
453	20230714	121000	5319620	8880	8880	8880	8880	0
454	20230714	120900	5319620	8880	8880	8880	8880	0
455	20230714	120800	5319620	8880	8880	8880	8880	0
456	20230714	120700	5319620	8880	8880	8880	8880	0
457	20230714	120600	5319620	8880	8880	8880	8880	0
458	20230714	120500	5319620	8880	8880	8880	8880	0
459	20230714	120400	5319620	8880	8880	8880	8880	0
460	20230714	120300	5319620	8880	8880	8880	8880	0
461	20230714	120200	5319620	8880	8880	8880	8880	0
462	20230714	120100	5319620	8880	8880	8880	8880	10
463	20230714	120000	5230820	8880	8880	8880	8880	0
464	20230714	115900	5230820	8880	8880	8880	8880	0
465	20230714	115800	5230820	8880	8880	8880	8880	11
466	20230714	115700	5133140	8880	8880	8880	8880	0
467	20230714	115600	5133140	8880	8880	8880	8880	0
468	20230714	115500	5133140	8880	8880	8880	8880	0
469	20230714	115400	5133140	8880	8880	8880	8880	0
470	20230714	115300	5133140	8880	8880	8880	8880	0
471	20230714	115200	5133140	8880	8880	8880	8880	0
472	20230714	115100	5133140	8880	8880	8880	8880	0
473	20230714	115000	5133140	8880	8880	8880	8880	0
474	20230714	114900	5133140	8880	8880	8880	8880	0
475	20230714	114800	5133140	8880	8880	8880	8880	0
476	20230714	114700	5133140	8880	8880	8880	8880	2
477	20230714	114600	5115380	8880	8880	8880	8880	0
478	20230714	114500	5115380	8880	8880	8880	8880	0
479	20230714	114400	5115380	8880	8880	8880	8880	0
480	20230714	114300	5115380	8880	8880	8880	8880	0
481	20230714	114200	5115380	8880	8880	8880	8880	0
482	20230714	114100	5115380	8880	8880	8880	8880	0
483	20230714	114000	5115380	8880	8880	8880	8880	0
484	20230714	113900	5115380	8880	8880	8880	8880	2
485	20230714	113800	5097620	8880	8880	8880	8880	1
486	20230714	113700	5088740	8880	8880	8880	8880	0
487	20230714	113600	5088740	8880	8880	8880	8880	0
488	20230714	113500	5088740	8880	8880	8880	8880	6
489	20230714	113400	5035460	8880	8880	8880	8880	0
490	20230714	113300	5035460	8880	8880	8880	8880	1
491	20230714	113200	5026580	8880	8880	8880	8880	1
492	20230714	113100	5017700	8880	8880	8880	8880	0
493	20230714	113000	5017700	8880	8880	8880	8880	5
494	20230714	112900	4973300	8890	8890	8890	8890	0
495	20230714	112800	4973300	8890	8890	8890	8890	0
496	20230714	112700	4973300	8890	8890	8890	8890	0
497	20230714	112600	4973300	8890	8890	8890	8890	0
498	20230714	112500	4973300	8890	8890	8890	8890	0
499	20230714	112400	4973300	8890	8890	8890	8890	0
500	20230714	112300	4973300	8890	8890	8890	8890	0
501	20230714	112200	4973300	8890	8890	8890	8890	2
502	20230714	112100	4955520	8870	8870	8870	8870	0
503	20230714	112000	4955520	8870	8870	8870	8870	0
504	20230714	111900	4955520	8870	8870	8870	8870	0
505	20230714	111800	4955520	8870	8870	8870	8870	0
506	20230714	111700	4955520	8870	8870	8870	8870	2
507	20230714	111600	4937780	8890	8890	8890	8890	0
508	20230714	111500	4937780	8890	8890	8890	8890	0
509	20230714	111400	4937780	8890	8890	8890	8890	0
510	20230714	111300	4937780	8890	8890	8890	8890	0
511	20230714	111200	4937780	8890	8890	8890	8890	0
512	20230714	111100	4937780	8890	8890	8890	8890	0
513	20230714	111000	4937780	8890	8890	8890	8890	0
514	20230714	110900	4937780	8890	8890	8890	8890	1
515	20230714	110800	4928890	8900	8880	8900	8880	21
516	20230714	110700	4742140	8870	8870	8870	8870	0
517	20230714	110600	4742140	8870	8870	8870	8870	0
518	20230714	110500	4742140	8870	8870	8870	8870	0
519	20230714	110400	4742140	8870	8870	8870	8870	50
520	20230714	110300	4298640	8880	8880	8880	8880	0
521	20230714	110200	4298640	8880	8880	8880	8880	0
522	20230714	110100	4298640	8880	8880	8880	8880	0
523	20230714	110000	4298640	8880	8880	8880	8880	1
524	20230714	105900	4289760	8880	8880	8880	8880	10
525	20230714	105800	4200960	8880	8880	8880	8880	20
526	20230714	105700	4023360	8870	8870	8870	8870	0
527	20230714	105600	4023360	8870	8870	8870	8870	0
528	20230714	105500	4023360	8870	8870	8870	8870	0
529	20230714	105400	4023360	8870	8870	8870	8870	0
530	20230714	105300	4023360	8870	8870	8870	8870	0
531	20230714	105200	4023360	8870	8870	8870	8870	0
532	20230714	105100	4023360	8870	8870	8870	8870	0
533	20230714	105000	4023360	8870	8870	8870	8870	85
534	20230714	104900	3269410	8930	8930	8930	8930	0
535	20230714	104800	3269410	8930	8930	8930	8930	0
536	20230714	104700	3269410	8930	8930	8930	8930	0
537	20230714	104600	3269410	8930	8930	8930	8930	0
538	20230714	104500	3269410	8930	8930	8930	8930	0
539	20230714	104400	3269410	8930	8930	8930	8930	0
540	20230714	104300	3269410	8930	8930	8930	8930	0
541	20230714	104200	3269410	8930	8930	8930	8930	0
542	20230714	104100	3269410	8930	8930	8930	8930	0
543	20230714	104000	3269410	8930	8930	8930	8930	0
544	20230714	103900	3269410	8930	8930	8930	8930	0
545	20230714	103800	3269410	8930	8930	8930	8930	0
546	20230714	103700	3269410	8930	8930	8930	8930	0
547	20230714	103600	3269410	8930	8930	8930	8930	0
548	20230714	103500	3269410	8930	8930	8930	8930	0
549	20230714	103400	3269410	8930	8930	8930	8930	0
550	20230714	103300	3269410	8930	8930	8930	8930	0
551	20230714	103200	3269410	8930	8930	8930	8930	0
552	20230714	103100	3269410	8930	8930	8930	8930	0
553	20230714	103000	3269410	8930	8930	8930	8930	0
554	20230714	102900	3269410	8930	8930	8930	8930	0
555	20230714	102800	3269410	8930	8930	8930	8930	0
556	20230714	102700	3269410	8930	8930	8930	8930	0
557	20230714	102600	3269410	8930	8930	8930	8930	0
558	20230714	102500	3269410	8930	8930	8930	8930	0
559	20230714	102400	3269410	8930	8930	8930	8930	0
560	20230714	102300	3269410	8930	8930	8930	8930	0
561	20230714	102200	3269410	8930	8890	8930	8890	15
562	20230714	102100	3135880	8870	8870	8870	8870	0
563	20230714	102000	3135880	8870	8870	8870	8870	0
564	20230714	101900	3135880	8870	8870	8870	8870	0
565	20230714	101800	3135880	8870	8870	8870	8870	10
566	20230714	101700	3047180	8860	8860	8860	8860	0
567	20230714	101600	3047180	8860	8860	8860	8860	0
568	20230714	101500	3047180	8860	8860	8860	8860	0
569	20230714	101400	3047180	8860	8860	8860	8860	0
570	20230714	101300	3047180	8860	8860	8860	8860	0
571	20230714	101200	3047180	8860	8860	8860	8860	0
572	20230714	101100	3047180	8860	8860	8860	8860	0
573	20230714	101000	3047180	8860	8860	8860	8860	0
574	20230714	100900	3047180	8860	8860	8860	8860	0
575	20230714	100800	3047180	8860	8860	8860	8860	0
576	20230714	100700	3047180	8860	8860	8860	8860	0
577	20230714	100600	3047180	8860	8860	8860	8860	0
578	20230714	100500	3047180	8860	8860	8860	8860	0
579	20230714	100400	3047180	8860	8870	8870	8860	36
580	20230714	100300	2728210	8900	8900	8900	8900	0
581	20230714	100200	2728210	8900	8900	8900	8900	0
582	20230714	100100	2728210	8900	8900	8900	8900	0
583	20230714	100000	2728210	8900	8900	8900	8900	0
584	20230714	095900	2728210	8900	8900	8900	8900	0
585	20230714	095800	2728210	8900	8900	8900	8900	0
586	20230714	095700	2728210	8900	8900	8900	8900	0
587	20230714	095600	2728210	8900	8900	8900	8900	0
588	20230714	095500	2728210	8900	8900	8900	8900	0
589	20230714	095400	2728210	8900	8910	8910	8890	35
590	20230714	095300	2417010	8930	8930	8930	8930	0
591	20230714	095200	2417010	8930	8930	8930	8930	0
592	20230714	095100	2417010	8930	8930	8930	8930	0
593	20230714	095000	2417010	8930	8930	8930	8930	0
594	20230714	094900	2417010	8930	8930	8930	8930	0
595	20230714	094800	2417010	8930	8930	8930	8930	0
596	20230714	094700	2417010	8930	8930	8930	8930	0
597	20230714	094600	2417010	8930	8930	8930	8930	0
598	20230714	094500	2417010	8930	8930	8930	8930	0
599	20230714	094400	2417010	8930	8930	8930	8930	0
600	20230714	094300	2417010	8930	8930	8930	8930	0
601	20230714	094200	2417010	8930	8930	8930	8930	0
602	20230714	094100	2417010	8930	8930	8930	8930	0
603	20230714	094000	2417010	8930	8930	8930	8930	0
604	20230714	093900	2417010	8930	8930	8930	8930	0
605	20230714	093800	2417010	8930	8930	8930	8930	1
606	20230714	093700	2408080	8900	8900	8900	8900	5
607	20230714	093600	2363580	8930	8930	8930	8930	0
608	20230714	093500	2363580	8930	8930	8930	8930	0
609	20230714	093400	2363580	8930	8930	8930	8930	0
610	20230714	093300	2363580	8930	8930	8930	8930	1
611	20230714	093200	2354650	8930	8900	8930	8900	10
612	20230714	093100	2265410	8900	8900	8900	8900	1
613	20230714	093000	2256510	8900	8900	8900	8900	0
614	20230714	092900	2256510	8900	8900	8900	8900	0
615	20230714	092800	2256510	8900	8900	8900	8900	5
616	20230714	092700	2212010	8970	8970	8970	8970	0
617	20230714	092600	2212010	8970	8970	8970	8970	0
618	20230714	092500	2212010	8970	8970	8970	8970	1
619	20230714	092400	2203040	8920	8920	8920	8920	2
620	20230714	092300	2185200	8970	8970	8970	8970	1
621	20230714	092200	2176230	8910	8910	8910	8910	1
622	20230714	092100	2167320	8900	8900	8900	8900	0
623	20230714	092000	2167320	8900	8900	8900	8900	0
624	20230714	091900	2167320	8900	8900	8900	8900	12
625	20230714	091800	2060520	8910	8910	8910	8910	0
626	20230714	091700	2060520	8910	8910	8910	8910	0
627	20230714	091600	2060520	8910	8910	8910	8910	1
628	20230714	091500	2051610	8930	8930	8930	8930	0
629	20230714	091400	2051610	8930	8930	8930	8930	0
630	20230714	091300	2051610	8930	8920	8940	8920	12
631	20230714	091200	1944440	8920	8920	8920	8920	1
632	20230714	091100	1935520	8910	8910	8910	8910	102
633	20230714	091000	1026700	8920	8920	8920	8920	100
634	20230714	090900	134700	8920	8920	8920	8920	0
635	20230714	090800	134700	8920	8920	8920	8920	0
636	20230714	090700	134700	8920	8920	8920	8920	0
637	20230714	090600	134700	8920	8920	8920	8920	1
638	20230714	090500	125780	9010	9010	9010	9010	0
639	20230714	090400	125780	9010	9010	9010	9010	0
640	20230714	090300	125780	9010	9010	9010	9010	0
641	20230714	090200	125780	9010	9010	9010	9010	0
642	20230714	090100	125780	9010	8910	9010	8910	13
643	20230714	090000	8910	8910	8910	8910	8910	1