KissMeData/039830/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191400	124091860	7340	7340	7340	7340	368
3	20230707	191300	124091860	7340	7340	7340	7340	0
4	20230707	191200	124091860	7340	7340	7340	7340	0
5	20230707	191100	124091860	7340	7340	7340	7340	0
6	20230707	191000	124091860	7340	7340	7340	7340	0
7	20230707	190900	124091860	7340	7340	7340	7340	0
8	20230707	190800	124091860	7340	7340	7340	7340	0
9	20230707	190700	124091860	7340	7340	7340	7340	0
10	20230707	190600	124091860	7340	7340	7340	7340	0
11	20230707	190500	124091860	7340	7340	7340	7340	0
12	20230707	190400	124091860	7340	7340	7340	7340	0
13	20230707	190300	124091860	7340	7340	7340	7340	0
14	20230707	190200	124091860	7340	7340	7340	7340	0
15	20230707	190100	124091860	7340	7340	7340	7340	0
16	20230707	190000	124091860	7340	7340	7340	7340	0
17	20230707	185900	124091860	7340	7340	7340	7340	0
18	20230707	185800	124091860	7340	7340	7340	7340	0
19	20230707	185700	124091860	7340	7340	7340	7340	0
20	20230707	185600	124091860	7340	7340	7340	7340	0
21	20230707	185500	124091860	7340	7340	7340	7340	0
22	20230707	185400	124091860	7340	7340	7340	7340	0
23	20230707	185300	124091860	7340	7340	7340	7340	0
24	20230707	185200	124091860	7340	7340	7340	7340	0
25	20230707	185100	124091860	7340	7340	7340	7340	0
26	20230707	185000	124091860	7340	7340	7340	7340	0
27	20230707	184900	124091860	7340	7340	7340	7340	0
28	20230707	184800	124091860	7340	7340	7340	7340	0
29	20230707	184700	124091860	7340	7340	7340	7340	0
30	20230707	184600	124091860	7340	7340	7340	7340	0
31	20230707	184500	124091860	7340	7340	7340	7340	0
32	20230707	184400	124091860	7340	7340	7340	7340	368
33	20230707	184300	124091860	7340	7340	7340	7340	0
34	20230707	184200	124091860	7340	7340	7340	7340	0
35	20230707	184100	124091860	7340	7340	7340	7340	0
36	20230707	184000	124091860	7340	7340	7340	7340	0
37	20230707	183900	124091860	7340	7340	7340	7340	0
38	20230707	183800	124091860	7340	7340	7340	7340	0
39	20230707	183700	124091860	7340	7340	7340	7340	0
40	20230707	183600	124091860	7340	7340	7340	7340	0
41	20230707	183500	124091860	7340	7340	7340	7340	0
42	20230707	183400	124091860	7340	7340	7340	7340	0
43	20230707	183300	124091860	7340	7340	7340	7340	0
44	20230707	183200	124091860	7340	7340	7340	7340	0
45	20230707	183100	124091860	7340	7340	7340	7340	0
46	20230707	183000	124091860	7340	7340	7340	7340	0
47	20230707	182900	124091860	7340	7340	7340	7340	0
48	20230707	182800	124091860	7340	7340	7340	7340	0
49	20230707	182700	124091860	7340	7340	7340	7340	0
50	20230707	182600	124091860	7340	7340	7340	7340	0
51	20230707	182500	124091860	7340	7340	7340	7340	0
52	20230707	182400	124091860	7340	7340	7340	7340	0
53	20230707	182300	124091860	7340	7340	7340	7340	0
54	20230707	182200	124091860	7340	7340	7340	7340	0
55	20230707	182100	124091860	7340	7340	7340	7340	0
56	20230707	182000	124091860	7340	7340	7340	7340	0
57	20230707	181900	124091860	7340	7340	7340	7340	0
58	20230707	181800	124091860	7340	7340	7340	7340	0
59	20230707	181700	124091860	7340	7340	7340	7340	0
60	20230707	181600	124091860	7340	7340	7340	7340	0
61	20230707	181500	124091860	7340	7340	7340	7340	0
62	20230707	181400	124091860	7340	7340	7340	7340	368
63	20230707	181300	124091860	7340	7340	7340	7340	0
64	20230707	181200	124091860	7340	7340	7340	7340	0
65	20230707	181100	124091860	7340	7340	7340	7340	0
66	20230707	181000	124091860	7340	7340	7340	7340	0
67	20230707	180900	124091860	7340	7340	7340	7340	0
68	20230707	180800	124091860	7340	7340	7340	7340	0
69	20230707	180700	124091860	7340	7340	7340	7340	0
70	20230707	180600	124091860	7340	7340	7340	7340	0
71	20230707	180500	124091860	7340	7340	7340	7340	0
72	20230707	180400	124091860	7340	7340	7340	7340	0
73	20230707	180300	124091860	7340	7340	7340	7340	0
74	20230707	180200	124091860	7340	7340	7340	7340	0
75	20230707	180100	124091860	7340	7340	7340	7340	0
76	20230707	180000	124091860	7340	7340	7340	7340	0
77	20230707	175900	124091860	7340	7340	7340	7340	0
78	20230707	175800	124091860	7340	7340	7340	7340	0
79	20230707	175700	124091860	7340	7340	7340	7340	0
80	20230707	175600	124091860	7340	7340	7340	7340	0
81	20230707	175500	124091860	7340	7340	7340	7340	0
82	20230707	175400	124091860	7340	7340	7340	7340	0
83	20230707	175300	124091860	7340	7340	7340	7340	0
84	20230707	175200	124091860	7340	7340	7340	7340	0
85	20230707	175100	124091860	7340	7340	7340	7340	0
86	20230707	175000	124091860	7340	7340	7340	7340	0
87	20230707	174900	124091860	7340	7340	7340	7340	0
88	20230707	174800	124091860	7340	7340	7340	7340	0
89	20230707	174700	124091860	7340	7340	7340	7340	0
90	20230707	174600	124091860	7340	7340	7340	7340	0
91	20230707	174500	124091860	7340	7340	7340	7340	0
92	20230707	174400	124091860	7340	7340	7340	7340	368
93	20230707	174300	124091860	7340	7340	7340	7340	0
94	20230707	174200	124091860	7340	7340	7340	7340	0
95	20230707	174100	124091860	7340	7340	7340	7340	0
96	20230707	174000	124091860	7340	7340	7340	7340	0
97	20230707	173900	124091860	7340	7340	7340	7340	0
98	20230707	173800	124091860	7340	7340	7340	7340	0
99	20230707	173700	124091860	7340	7340	7340	7340	0
100	20230707	173600	124091860	7340	7340	7340	7340	0
101	20230707	173500	124091860	7340	7340	7340	7340	0
102	20230707	173400	124091860	7340	7340	7340	7340	0
103	20230707	173300	124091860	7340	7340	7340	7340	0
104	20230707	173200	124091860	7340	7340	7340	7340	0
105	20230707	173100	124091860	7340	7340	7340	7340	0
106	20230707	173000	124091860	7340	7340	7340	7340	0
107	20230707	172900	124091860	7340	7340	7340	7340	0
108	20230707	172800	124091860	7340	7340	7340	7340	0
109	20230707	172700	124091860	7340	7340	7340	7340	0
110	20230707	172600	124091860	7340	7340	7340	7340	0
111	20230707	172500	124091860	7340	7340	7340	7340	0
112	20230707	172400	124091860	7340	7340	7340	7340	0
113	20230707	172300	124091860	7340	7340	7340	7340	0
114	20230707	172200	124091860	7340	7340	7340	7340	0
115	20230707	172100	124091860	7340	7340	7340	7340	0
116	20230707	172000	124091860	7340	7340	7340	7340	0
117	20230707	171900	124091860	7340	7340	7340	7340	0
118	20230707	171800	124091860	7340	7340	7340	7340	0
119	20230707	171700	124091860	7340	7340	7340	7340	0
120	20230707	171600	124091860	7340	7340	7340	7340	0
121	20230707	171500	124091860	7340	7340	7340	7340	0
122	20230707	171400	124091860	7340	7340	7340	7340	368
123	20230707	171300	124091860	7340	7340	7340	7340	0
124	20230707	171200	124091860	7340	7340	7340	7340	0
125	20230707	171100	124091860	7340	7340	7340	7340	0
126	20230707	171000	124091860	7340	7340	7340	7340	0
127	20230707	170900	124091860	7340	7340	7340	7340	0
128	20230707	170800	124091860	7340	7340	7340	7340	0
129	20230707	170700	124091860	7340	7340	7340	7340	0
130	20230707	170600	124091860	7340	7340	7340	7340	0
131	20230707	170500	124091860	7340	7340	7340	7340	0
132	20230707	170400	124091860	7340	7340	7340	7340	0
133	20230707	170300	124091860	7340	7340	7340	7340	0
134	20230707	170200	124091860	7340	7340	7340	7340	0
135	20230707	170100	124091860	7340	7340	7340	7340	0
136	20230707	170000	124091860	7340	7340	7340	7340	0
137	20230707	165900	124091860	7340	7340	7340	7340	0
138	20230707	165800	124091860	7340	7340	7340	7340	0
139	20230707	165700	124091860	7340	7340	7340	7340	0
140	20230707	165600	124091860	7340	7340	7340	7340	0
141	20230707	165500	124091860	7340	7340	7340	7340	0
142	20230707	165400	124091860	7340	7340	7340	7340	0
143	20230707	165300	124091860	7340	7340	7340	7340	0
144	20230707	165200	124091860	7340	7340	7340	7340	0
145	20230707	165100	124091860	7340	7340	7340	7340	0
146	20230707	165000	124091860	7340	7340	7340	7340	0
147	20230707	164900	124091860	7340	7340	7340	7340	0
148	20230707	164800	124091860	7340	7340	7340	7340	0
149	20230707	164700	124091860	7340	7340	7340	7340	0
150	20230707	164600	124091860	7340	7340	7340	7340	0
151	20230707	164500	124091860	7340	7340	7340	7340	0
152	20230707	164400	124091860	7340	7340	7340	7340	368
153	20230707	164300	124091860	7340	7340	7340	7340	0
154	20230707	164200	124091860	7340	7340	7340	7340	0
155	20230707	164100	124091860	7340	7340	7340	7340	0
156	20230707	164000	124091860	7340	7340	7340	7340	0
157	20230707	163900	124091860	7340	7340	7340	7340	0
158	20230707	163800	124091860	7340	7340	7340	7340	0
159	20230707	163700	124091860	7340	7340	7340	7340	0
160	20230707	163600	124091860	7340	7340	7340	7340	0
161	20230707	163500	124091860	7340	7340	7340	7340	0
162	20230707	163400	124091860	7340	7340	7340	7340	0
163	20230707	163300	124091860	7340	7340	7340	7340	0
164	20230707	163200	124091860	7340	7340	7340	7340	0
165	20230707	163100	124091860	7340	7340	7340	7340	0
166	20230707	163000	124091860	7340	7340	7340	7340	0
167	20230707	162900	124091860	7340	7340	7340	7340	0
168	20230707	162800	124091860	7340	7340	7340	7340	0
169	20230707	162700	124091860	7340	7340	7340	7340	0
170	20230707	162600	124091860	7340	7340	7340	7340	0
171	20230707	162500	124091860	7340	7340	7340	7340	0
172	20230707	162400	124091860	7340	7340	7340	7340	0
173	20230707	162300	124091860	7340	7340	7340	7340	0
174	20230707	162200	124091860	7340	7340	7340	7340	0
175	20230707	162100	124091860	7340	7340	7340	7340	0
176	20230707	162000	124091860	7340	7340	7340	7340	0
177	20230707	161900	124091860	7340	7340	7340	7340	0
178	20230707	161800	124091860	7340	7340	7340	7340	0
179	20230707	161700	124091860	7340	7340	7340	7340	0
180	20230707	161600	124091860	7340	7340	7340	7340	0
181	20230707	161500	124091860	7340	7340	7340	7340	0
182	20230707	161400	124091860	7340	7340	7340	7340	368
183	20230707	161300	124091860	7340	7340	7340	7340	0
184	20230707	161200	124091860	7340	7340	7340	7340	0
185	20230707	161100	124091860	7340	7340	7340	7340	0
186	20230707	161000	124091860	7340	7340	7340	7340	0
187	20230707	160900	124091860	7340	7340	7340	7340	0
188	20230707	160800	124091860	7340	7340	7340	7340	0
189	20230707	160700	124091860	7340	7340	7340	7340	0
190	20230707	160600	124091860	7340	7340	7340	7340	0
191	20230707	160500	124091860	7340	7340	7340	7340	0
192	20230707	160400	124091860	7340	7340	7340	7340	0
193	20230707	160300	124091860	7340	7340	7340	7340	0
194	20230707	160200	124091860	7340	7340	7340	7340	0
195	20230707	160100	124091860	7340	7340	7340	7340	0
196	20230707	160000	124091860	7340	7340	7340	7340	0
197	20230707	155900	124091860	7340	7340	7340	7340	0
198	20230707	155800	124091860	7340	7340	7340	7340	0
199	20230707	155700	124091860	7340	7340	7340	7340	0
200	20230707	155600	124091860	7340	7340	7340	7340	0
201	20230707	155500	124091860	7340	7340	7340	7340	0
202	20230707	155400	124091860	7340	7340	7340	7340	0
203	20230707	155300	124091860	7340	7340	7340	7340	0
204	20230707	155200	124091860	7340	7340	7340	7340	0
205	20230707	155100	124091860	7340	7340	7340	7340	0
206	20230707	155000	124091860	7340	7340	7340	7340	0
207	20230707	154900	124091860	7340	7340	7340	7340	0
208	20230707	154800	124091860	7340	7340	7340	7340	0
209	20230707	154700	124091860	7340	7340	7340	7340	0
210	20230707	154600	124091860	7340	7340	7340	7340	0
211	20230707	154500	124091860	7340	7340	7340	7340	0
212	20230707	154400	124091860	7340	7340	7340	7340	368
213	20230707	154300	124091860	7340	7340	7340	7340	0
214	20230707	154200	124091860	7340	7340	7340	7340	0
215	20230707	154100	124091860	7340	7340	7340	7340	0
216	20230707	154000	124091860	7340	7340	7340	7340	0
217	20230707	153900	124091860	7340	7340	7340	7340	0
218	20230707	153800	124091860	7340	7340	7340	7340	0
219	20230707	153700	124091860	7340	7340	7340	7340	0
220	20230707	153600	124091860	7340	7340	7340	7340	0
221	20230707	153500	124091860	7340	7340	7340	7340	0
222	20230707	153400	124091860	7340	7340	7340	7340	0
223	20230707	153300	124091860	7340	7340	7340	7340	0
224	20230707	153200	124091860	7340	7340	7340	7340	0
225	20230707	153100	124091860	7340	7340	7340	7340	0
226	20230707	153000	124091860	7340	7340	7340	7340	368
227	20230707	152900	121390740	7370	7370	7370	7370	0
228	20230707	152800	121390740	7370	7370	7370	7370	0
229	20230707	152700	121390740	7370	7370	7370	7370	0
230	20230707	152600	121390740	7370	7370	7370	7370	0
231	20230707	152500	121390740	7370	7370	7370	7370	0
232	20230707	152400	121390740	7370	7370	7370	7370	0
233	20230707	152300	121390740	7370	7370	7370	7370	0
234	20230707	152200	121390740	7370	7370	7370	7370	0
235	20230707	152100	121390740	7370	7370	7370	7370	0
236	20230707	152000	121390740	7370	7370	7370	7370	0
237	20230707	151900	121390740	7370	7370	7370	7370	1
238	20230707	151800	121383370	7330	7340	7340	7330	525
239	20230707	151700	117531860	7330	7370	7370	7330	353
240	20230707	151600	114940070	7380	7380	7380	7380	0
241	20230707	151500	114940070	7380	7380	7380	7380	20
242	20230707	151400	114792470	7380	7380	7380	7380	0
243	20230707	151300	114792470	7380	7380	7380	7380	0
244	20230707	151200	114792470	7380	7380	7380	7380	2
245	20230707	151100	114777710	7340	7340	7340	7340	0
246	20230707	151000	114777710	7340	7340	7340	7340	0
247	20230707	150900	114777710	7340	7340	7340	7340	0
248	20230707	150800	114777710	7340	7340	7340	7340	0
249	20230707	150700	114777710	7340	7340	7340	7340	0
250	20230707	150600	114777710	7340	7340	7340	7340	0
251	20230707	150500	114777710	7340	7340	7340	7340	0
252	20230707	150400	114777710	7340	7340	7340	7340	75
253	20230707	150300	114227210	7340	7340	7340	7340	0
254	20230707	150200	114227210	7340	7340	7340	7340	0
255	20230707	150100	114227210	7340	7340	7340	7340	144
256	20230707	150000	113170250	7330	7330	7330	7330	0
257	20230707	145900	113170250	7330	7330	7330	7330	0
258	20230707	145800	113170250	7330	7330	7330	7330	0
259	20230707	145700	113170250	7330	7330	7330	7330	0
260	20230707	145600	113170250	7330	7330	7330	7330	10
261	20230707	145500	113096950	7330	7330	7330	7330	0
262	20230707	145400	113096950	7330	7340	7340	7330	70
263	20230707	145300	112583390	7350	7350	7350	7350	0
264	20230707	145200	112583390	7350	7350	7350	7350	0
265	20230707	145100	112583390	7350	7350	7350	7350	111
266	20230707	145000	111767540	7380	7380	7380	7380	0
267	20230707	144900	111767540	7380	7380	7380	7380	0
268	20230707	144800	111767540	7380	7380	7380	7380	0
269	20230707	144700	111767540	7380	7380	7380	7380	0
270	20230707	144600	111767540	7380	7380	7380	7380	0
271	20230707	144500	111767540	7380	7380	7380	7380	7
272	20230707	144400	111715880	7380	7380	7380	7380	0
273	20230707	144300	111715880	7380	7380	7380	7380	0
274	20230707	144200	111715880	7380	7380	7380	7380	0
275	20230707	144100	111715880	7380	7380	7380	7380	0
276	20230707	144000	111715880	7380	7380	7380	7380	1
277	20230707	143900	111708500	7380	7380	7380	7380	5
278	20230707	143800	111671600	7380	7380	7380	7380	0
279	20230707	143700	111671600	7380	7380	7380	7380	0
280	20230707	143600	111671600	7380	7380	7380	7380	0
281	20230707	143500	111671600	7380	7380	7380	7380	0
282	20230707	143400	111671600	7380	7380	7380	7380	0
283	20230707	143300	111671600	7380	7380	7380	7380	0
284	20230707	143200	111671600	7380	7380	7380	7380	0
285	20230707	143100	111671600	7380	7380	7380	7380	0
286	20230707	143000	111671600	7380	7380	7380	7380	0
287	20230707	142900	111671600	7380	7380	7380	7380	0
288	20230707	142800	111671600	7380	7380	7380	7380	0
289	20230707	142700	111671600	7380	7380	7380	7380	0
290	20230707	142600	111671600	7380	7380	7380	7380	0
291	20230707	142500	111671600	7380	7380	7380	7380	0
292	20230707	142400	111671600	7380	7380	7380	7380	0
293	20230707	142300	111671600	7380	7380	7380	7380	0
294	20230707	142200	111671600	7380	7380	7380	7380	0
295	20230707	142100	111671600	7380	7380	7380	7380	0
296	20230707	142000	111671600	7380	7380	7380	7380	0
297	20230707	141900	111671600	7380	7380	7380	7380	0
298	20230707	141800	111671600	7380	7380	7380	7380	0
299	20230707	141700	111671600	7380	7380	7380	7380	0
300	20230707	141600	111671600	7380	7380	7380	7380	30
301	20230707	141500	111450200	7380	7380	7380	7380	2
302	20230707	141400	111435440	7380	7380	7380	7380	0
303	20230707	141300	111435440	7380	7380	7380	7380	21
304	20230707	141200	111280460	7380	7380	7380	7380	59
305	20230707	141100	110845040	7370	7370	7370	7370	0
306	20230707	141000	110845040	7370	7360	7370	7360	147
307	20230707	140900	109762220	7370	7370	7370	7370	0
308	20230707	140800	109762220	7370	7370	7370	7370	0
309	20230707	140700	109762220	7370	7330	7370	7330	96
310	20230707	140600	109056320	7330	7330	7330	7330	0
311	20230707	140500	109056320	7330	7330	7330	7330	0
312	20230707	140400	109056320	7330	7300	7330	7290	457
313	20230707	140300	105720330	7310	7310	7310	7310	0
314	20230707	140200	105720330	7310	7310	7310	7310	0
315	20230707	140100	105720330	7310	7310	7310	7310	0
316	20230707	140000	105720330	7310	7310	7310	7310	1
317	20230707	135900	105713020	7270	7270	7270	7270	60
318	20230707	135800	105276820	7340	7290	7340	7270	116
319	20230707	135700	104432710	7280	7290	7290	7280	1135
320	20230707	135600	96167390	7290	7300	7350	7290	498
321	20230707	135500	92532170	7300	7310	7310	7300	238
322	20230707	135400	90793920	7310	7320	7320	7310	138
323	20230707	135300	89785000	7350	7350	7350	7350	0
324	20230707	135200	89785000	7350	7350	7350	7350	0
325	20230707	135100	89785000	7350	7310	7350	7310	409
326	20230707	135000	86795170	7350	7350	7350	7350	0
327	20230707	134900	86795170	7350	7350	7350	7350	1
328	20230707	134800	86787820	7350	7350	7350	7350	0
329	20230707	134700	86787820	7350	7350	7350	7350	0
330	20230707	134600	86787820	7350	7350	7350	7350	0
331	20230707	134500	86787820	7350	7350	7350	7350	0
332	20230707	134400	86787820	7350	7350	7350	7350	10
333	20230707	134300	86714320	7350	7350	7350	7350	0
334	20230707	134200	86714320	7350	7350	7350	7350	3
335	20230707	134100	86692270	7360	7360	7360	7360	0
336	20230707	134000	86692270	7360	7360	7360	7360	0
337	20230707	133900	86692270	7360	7360	7360	7360	0
338	20230707	133800	86692270	7360	7360	7360	7360	0
339	20230707	133700	86692270	7360	7360	7360	7360	0
340	20230707	133600	86692270	7360	7360	7360	7360	0
341	20230707	133500	86692270	7360	7360	7360	7360	0
342	20230707	133400	86692270	7360	7360	7360	7360	0
343	20230707	133300	86692270	7360	7360	7360	7360	0
344	20230707	133200	86692270	7360	7360	7360	7360	0
345	20230707	133100	86692270	7360	7360	7360	7360	0
346	20230707	133000	86692270	7360	7360	7360	7360	0
347	20230707	132900	86692270	7360	7310	7360	7300	267
348	20230707	132800	84741340	7360	7360	7360	7360	0
349	20230707	132700	84741340	7360	7360	7360	7360	0
350	20230707	132600	84741340	7360	7360	7360	7360	0
351	20230707	132500	84741340	7360	7360	7360	7360	0
352	20230707	132400	84741340	7360	7360	7360	7360	0
353	20230707	132300	84741340	7360	7360	7360	7360	2
354	20230707	132200	84726620	7360	7360	7360	7360	4
355	20230707	132100	84697180	7360	7360	7360	7360	3
356	20230707	132000	84675100	7360	7360	7360	7360	1
357	20230707	131900	84667740	7300	7310	7310	7300	1114
358	20230707	131800	76534850	7310	7310	7310	7310	0
359	20230707	131700	76534850	7310	7310	7310	7310	0
360	20230707	131600	76534850	7310	7310	7310	7310	0
361	20230707	131500	76534850	7310	7310	7310	7310	0
362	20230707	131400	76534850	7310	7310	7310	7310	0
363	20230707	131300	76534850	7310	7340	7340	7310	281
364	20230707	131200	74473660	7370	7370	7370	7370	67
365	20230707	131100	73979870	7370	7370	7370	7370	0
366	20230707	131000	73979870	7370	7370	7370	7370	0
367	20230707	130900	73979870	7370	7370	7370	7370	0
368	20230707	130800	73979870	7370	7370	7370	7370	1
369	20230707	130700	73972500	7370	7370	7370	7370	0
370	20230707	130600	73972500	7370	7350	7370	7350	208
371	20230707	130500	72443680	7360	7360	7360	7360	0
372	20230707	130400	72443680	7360	7360	7360	7360	0
373	20230707	130300	72443680	7360	7360	7360	7360	614
374	20230707	130200	67924640	7370	7370	7370	7370	0
375	20230707	130100	67924640	7370	7370	7370	7370	7
376	20230707	130000	67873050	7370	7370	7370	7370	0
377	20230707	125900	67873050	7370	7370	7370	7370	0
378	20230707	125800	67873050	7370	7370	7370	7370	0
379	20230707	125700	67873050	7370	7370	7370	7370	0
380	20230707	125600	67873050	7370	7370	7370	7370	0
381	20230707	125500	67873050	7370	7370	7370	7370	0
382	20230707	125400	67873050	7370	7370	7370	7370	0
383	20230707	125300	67873050	7370	7370	7370	7370	0
384	20230707	125200	67873050	7370	7370	7370	7370	0
385	20230707	125100	67873050	7370	7360	7370	7300	1149
386	20230707	125000	59452140	7380	7380	7380	7380	0
387	20230707	124900	59452140	7380	7380	7380	7380	0
388	20230707	124800	59452140	7380	7380	7380	7380	0
389	20230707	124700	59452140	7380	7380	7380	7380	0
390	20230707	124600	59452140	7380	7380	7380	7380	95
391	20230707	124500	58751040	7380	7380	7380	7380	0
392	20230707	124400	58751040	7380	7380	7380	7380	0
393	20230707	124300	58751040	7380	7380	7380	7380	17
394	20230707	124200	58625580	7380	7380	7380	7380	1
395	20230707	124100	58618200	7380	7380	7380	7380	40
396	20230707	124000	58323000	7380	7380	7380	7380	1
397	20230707	123900	58315620	7380	7380	7380	7380	0
398	20230707	123800	58315620	7380	7380	7380	7380	0
399	20230707	123700	58315620	7380	7380	7380	7380	0
400	20230707	123600	58315620	7380	7380	7380	7380	0
401	20230707	123500	58315620	7380	7380	7380	7380	0
402	20230707	123400	58315620	7380	7380	7380	7380	0
403	20230707	123300	58315620	7380	7380	7380	7380	6
404	20230707	123200	58271340	7360	7370	7370	7360	10
405	20230707	123100	58197720	7370	7370	7370	7370	0
406	20230707	123000	58197720	7370	7370	7370	7370	0
407	20230707	122900	58197720	7370	7370	7370	7370	0
408	20230707	122800	58197720	7370	7370	7370	7370	0
409	20230707	122700	58197720	7370	7370	7370	7370	0
410	20230707	122600	58197720	7370	7370	7370	7370	0
411	20230707	122500	58197720	7370	7370	7370	7370	1
412	20230707	122400	58190350	7380	7380	7380	7380	7
413	20230707	122300	58138690	7380	7380	7380	7380	0
414	20230707	122200	58138690	7380	7380	7380	7380	0
415	20230707	122100	58138690	7380	7380	7380	7380	1
416	20230707	122000	58131310	7380	7380	7380	7380	1
417	20230707	121900	58123930	7380	7380	7380	7380	0
418	20230707	121800	58123930	7380	7380	7380	7380	0
419	20230707	121700	58123930	7380	7380	7380	7380	0
420	20230707	121600	58123930	7380	7380	7380	7380	2
421	20230707	121500	58109170	7350	7350	7350	7350	0
422	20230707	121400	58109170	7350	7350	7350	7350	0
423	20230707	121300	58109170	7350	7350	7350	7350	0
424	20230707	121200	58109170	7350	7350	7350	7350	0
425	20230707	121100	58109170	7350	7350	7350	7350	0
426	20230707	121000	58109170	7350	7350	7350	7350	0
427	20230707	120900	58109170	7350	7370	7370	7350	60
428	20230707	120800	57667940	7380	7380	7380	7380	0
429	20230707	120700	57667940	7380	7380	7380	7380	0
430	20230707	120600	57667940	7380	7380	7380	7380	0
431	20230707	120500	57667940	7380	7380	7380	7380	0
432	20230707	120400	57667940	7380	7380	7380	7380	0
433	20230707	120300	57667940	7380	7380	7380	7380	0
434	20230707	120200	57667940	7380	7380	7380	7380	0
435	20230707	120100	57667940	7380	7380	7380	7380	0
436	20230707	120000	57667940	7380	7380	7380	7380	0
437	20230707	115900	57667940	7380	7380	7380	7380	0
438	20230707	115800	57667940	7380	7380	7380	7380	0
439	20230707	115700	57667940	7380	7380	7380	7380	0
440	20230707	115600	57667940	7380	7380	7380	7380	5
441	20230707	115500	57631040	7370	7370	7370	7370	0
442	20230707	115400	57631040	7370	7370	7370	7370	1358
443	20230707	115300	47622580	7380	7380	7380	7380	3
444	20230707	115200	47600440	7380	7380	7380	7380	0
445	20230707	115100	47600440	7380	7380	7380	7380	0
446	20230707	115000	47600440	7380	7380	7380	7380	1
447	20230707	114900	47593060	7380	7380	7380	7380	0
448	20230707	114800	47593060	7380	7380	7380	7380	1
449	20230707	114700	47585680	7370	7370	7370	7370	0
450	20230707	114600	47585680	7370	7370	7370	7370	0
451	20230707	114500	47585680	7370	7370	7370	7370	0
452	20230707	114400	47585680	7370	7370	7370	7370	0
453	20230707	114300	47585680	7370	7370	7370	7370	0
454	20230707	114200	47585680	7370	7370	7370	7370	0
455	20230707	114100	47585680	7370	7380	7380	7370	22
456	20230707	114000	47423520	7380	7380	7380	7380	0
457	20230707	113900	47423520	7380	7380	7380	7380	0
458	20230707	113800	47423520	7380	7380	7380	7380	3
459	20230707	113700	47401380	7380	7380	7380	7380	0
460	20230707	113600	47401380	7380	7380	7380	7380	0
461	20230707	113500	47401380	7380	7380	7380	7380	0
462	20230707	113400	47401380	7380	7380	7380	7380	0
463	20230707	113300	47401380	7380	7380	7380	7380	0
464	20230707	113200	47401380	7380	7380	7380	7380	0
465	20230707	113100	47401380	7380	7380	7380	7380	3
466	20230707	113000	47379240	7380	7380	7380	7380	0
467	20230707	112900	47379240	7380	7380	7380	7380	0
468	20230707	112800	47379240	7380	7380	7380	7380	0
469	20230707	112700	47379240	7380	7380	7380	7380	0
470	20230707	112600	47379240	7380	7380	7380	7380	0
471	20230707	112500	47379240	7380	7380	7380	7380	10
472	20230707	112400	47305440	7380	7370	7380	7370	61
473	20230707	112300	46855860	7360	7360	7360	7360	0
474	20230707	112200	46855860	7360	7360	7360	7360	0
475	20230707	112100	46855860	7360	7360	7360	7360	18
476	20230707	112000	46723380	7360	7360	7360	7360	0
477	20230707	111900	46723380	7360	7360	7360	7360	0
478	20230707	111800	46723380	7360	7360	7360	7360	0
479	20230707	111700	46723380	7360	7360	7360	7360	0
480	20230707	111600	46723380	7360	7360	7360	7360	0
481	20230707	111500	46723380	7360	7360	7360	7360	0
482	20230707	111400	46723380	7360	7360	7360	7360	52
483	20230707	111300	46340660	7330	7330	7330	7330	1
484	20230707	111200	46333330	7380	7380	7380	7380	0
485	20230707	111100	46333330	7380	7380	7380	7380	0
486	20230707	111000	46333330	7380	7380	7380	7380	0
487	20230707	110900	46333330	7380	7380	7380	7380	0
488	20230707	110800	46333330	7380	7380	7380	7380	0
489	20230707	110700	46333330	7380	7380	7380	7380	0
490	20230707	110600	46333330	7380	7380	7380	7380	0
491	20230707	110500	46333330	7380	7380	7380	7380	0
492	20230707	110400	46333330	7380	7380	7380	7380	0
493	20230707	110300	46333330	7380	7360	7380	7360	255
494	20230707	110200	44453990	7330	7330	7330	7330	15
495	20230707	110100	44344040	7330	7330	7330	7330	0
496	20230707	110000	44344040	7330	7330	7330	7330	1
497	20230707	105900	44336710	7350	7350	7350	7350	0
498	20230707	105800	44336710	7350	7350	7350	7350	4
499	20230707	105700	44307310	7350	7350	7350	7350	0
500	20230707	105600	44307310	7350	7350	7350	7350	0
501	20230707	105500	44307310	7350	7350	7350	7350	0
502	20230707	105400	44307310	7350	7350	7350	7350	1
503	20230707	105300	44299960	7350	7350	7350	7350	2
504	20230707	105200	44285260	7350	7350	7350	7350	0
505	20230707	105100	44285260	7350	7350	7350	7350	71
506	20230707	105000	43763410	7330	7330	7330	7330	0
507	20230707	104900	43763410	7330	7330	7330	7330	0
508	20230707	104800	43763410	7330	7330	7330	7330	0
509	20230707	104700	43763410	7330	7330	7330	7330	0
510	20230707	104600	43763410	7330	7330	7330	7330	0
511	20230707	104500	43763410	7330	7330	7330	7330	0
512	20230707	104400	43763410	7330	7340	7340	7330	2
513	20230707	104300	43748740	7360	7360	7360	7360	0
514	20230707	104200	43748740	7360	7360	7360	7360	0
515	20230707	104100	43748740	7360	7360	7360	7360	1
516	20230707	104000	43741380	7310	7340	7340	7310	445
517	20230707	103900	40482800	7360	7360	7360	7360	0
518	20230707	103800	40482800	7360	7360	7360	7360	0
519	20230707	103700	40482800	7360	7360	7360	7360	8
520	20230707	103600	40423920	7390	7390	7390	7390	0
521	20230707	103500	40423920	7390	7390	7390	7390	1
522	20230707	103400	40416530	7390	7390	7390	7390	0
523	20230707	103300	40416530	7390	7390	7390	7390	0
524	20230707	103200	40416530	7390	7390	7390	7390	0
525	20230707	103100	40416530	7390	7390	7390	7390	39
526	20230707	103000	40128320	7390	7380	7390	7310	2220
527	20230707	102900	23881720	7380	7380	7380	7380	0
528	20230707	102800	23881720	7380	7380	7380	7380	0
529	20230707	102700	23881720	7380	7380	7380	7380	2
530	20230707	102600	23866960	7380	7380	7380	7380	1
531	20230707	102500	23859580	7380	7380	7380	7380	0
532	20230707	102400	23859580	7380	7380	7380	7380	0
533	20230707	102300	23859580	7380	7380	7380	7380	2
534	20230707	102200	23844820	7390	7390	7390	7390	0
535	20230707	102100	23844820	7390	7390	7390	7390	0
536	20230707	102000	23844820	7390	7390	7390	7390	1
537	20230707	101900	23837430	7390	7390	7390	7390	0
538	20230707	101800	23837430	7390	7390	7390	7390	0
539	20230707	101700	23837430	7390	7390	7390	7390	1
540	20230707	101600	23830040	7380	7380	7380	7380	70
541	20230707	101500	23313440	7390	7390	7390	7390	31
542	20230707	101400	23084350	7390	7380	7390	7380	21
543	20230707	101300	22929180	7390	7390	7390	7390	37
544	20230707	101200	22655750	7390	7390	7390	7390	36
545	20230707	101100	22389710	7380	7380	7380	7380	36
546	20230707	101000	22124030	7380	7380	7380	7380	18
547	20230707	100900	21991190	7380	7380	7380	7380	0
548	20230707	100800	21991190	7380	7380	7380	7380	1
549	20230707	100700	21983810	7360	7360	7360	7360	23
550	20230707	100600	21814530	7360	7360	7360	7360	4
551	20230707	100500	21785090	7340	7340	7340	7340	0
552	20230707	100400	21785090	7340	7340	7340	7340	1
553	20230707	100300	21777750	7340	7340	7340	7340	0
554	20230707	100200	21777750	7340	7340	7340	7340	10
555	20230707	100100	21704350	7340	7350	7350	7340	500
556	20230707	100000	18033500	7340	7340	7340	7340	0
557	20230707	095900	18033500	7340	7340	7340	7340	0
558	20230707	095800	18033500	7340	7340	7340	7340	0
559	20230707	095700	18033500	7340	7340	7340	7340	8
560	20230707	095600	17974780	7380	7380	7380	7380	2
561	20230707	095500	17960020	7340	7340	7340	7340	0
562	20230707	095400	17960020	7340	7340	7340	7340	0
563	20230707	095300	17960020	7340	7340	7340	7340	0
564	20230707	095200	17960020	7340	7340	7340	7340	0
565	20230707	095100	17960020	7340	7340	7340	7340	0
566	20230707	095000	17960020	7340	7370	7370	7340	105
567	20230707	094900	17188560	7390	7390	7390	7390	1
568	20230707	094800	17181170	7390	7390	7390	7390	0
569	20230707	094700	17181170	7390	7390	7390	7390	2
570	20230707	094600	17166390	7350	7350	7350	7350	0
571	20230707	094500	17166390	7350	7350	7350	7350	0
572	20230707	094400	17166390	7350	7350	7350	7350	0
573	20230707	094300	17166390	7350	7350	7350	7350	0
574	20230707	094200	17166390	7350	7350	7350	7350	0
575	20230707	094100	17166390	7350	7350	7350	7350	0
576	20230707	094000	17166390	7350	7350	7350	7350	0
577	20230707	093900	17166390	7350	7350	7350	7350	5
578	20230707	093800	17129640	7350	7350	7350	7350	5
579	20230707	093700	17092890	7330	7330	7330	7330	50
580	20230707	093600	16726390	7390	7390	7390	7390	0
581	20230707	093500	16726390	7390	7390	7390	7390	0
582	20230707	093400	16726390	7390	7390	7390	7390	0
583	20230707	093300	16726390	7390	7350	7390	7350	140
584	20230707	093200	15694410	7350	7350	7350	7350	0
585	20230707	093100	15694410	7350	7350	7350	7350	2
586	20230707	093000	15679710	7320	7330	7330	7320	356
587	20230707	092900	13073750	7320	7320	7320	7320	0
588	20230707	092800	13073750	7320	7320	7320	7320	0
589	20230707	092700	13073750	7320	7340	7340	7320	110
590	20230707	092600	12267750	7350	7350	7350	7350	6
591	20230707	092500	12223650	7350	7350	7350	7350	101
592	20230707	092400	11481300	7350	7350	7350	7340	106
593	20230707	092300	10702270	7350	7350	7350	7350	183
594	20230707	092200	9357220	7360	7350	7360	7350	13
595	20230707	092100	9261570	7360	7360	7360	7360	163
596	20230707	092000	8061890	7370	7380	7380	7370	95
597	20230707	091900	7361690	7380	7380	7380	7380	5
598	20230707	091800	7324790	7390	7390	7390	7390	5
599	20230707	091700	7287840	7380	7380	7380	7380	0
600	20230707	091600	7287840	7380	7380	7380	7380	83
601	20230707	091500	6675300	7390	7390	7390	7390	11
602	20230707	091400	6594010	7400	7400	7400	7400	0
603	20230707	091300	6594010	7400	7400	7400	7400	0
604	20230707	091200	6594010	7400	7410	7410	7400	71
605	20230707	091100	6067910	7380	7390	7410	7380	79
606	20230707	091000	5484320	7390	7390	7390	7390	58
607	20230707	090900	5055700	7390	7400	7400	7390	369
608	20230707	090800	2328770	7400	7400	7400	7400	0
609	20230707	090700	2328770	7400	7400	7400	7400	0
610	20230707	090600	2328770	7400	7400	7400	7400	2
611	20230707	090500	2313970	7400	7400	7400	7400	5
612	20230707	090400	2276970	7380	7390	7390	7380	120
613	20230707	090300	1391160	7390	7390	7390	7390	0
614	20230707	090200	1391160	7390	7390	7390	7390	0
615	20230707	090100	1391160	7390	7390	7390	7390	4
616	20230707	090000	1361600	7400	7400	7400	7400	184