KissMeData/020400/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	190200	27356710	9700	9700	9700	9700	149
3	20230714	190100	27356710	9700	9700	9700	9700	0
4	20230714	190000	27356710	9700	9700	9700	9700	0
5	20230714	185900	27356710	9700	9700	9700	9700	0
6	20230714	185800	27356710	9700	9700	9700	9700	0
7	20230714	185700	27356710	9700	9700	9700	9700	0
8	20230714	185600	27356710	9700	9700	9700	9700	0
9	20230714	185500	27356710	9700	9700	9700	9700	0
10	20230714	185400	27356710	9700	9700	9700	9700	0
11	20230714	185300	27356710	9700	9700	9700	9700	0
12	20230714	185200	27356710	9700	9700	9700	9700	0
13	20230714	185100	27356710	9700	9700	9700	9700	0
14	20230714	185000	27356710	9700	9700	9700	9700	0
15	20230714	184900	27356710	9700	9700	9700	9700	0
16	20230714	184800	27356710	9700	9700	9700	9700	0
17	20230714	184700	27356710	9700	9700	9700	9700	0
18	20230714	184600	27356710	9700	9700	9700	9700	0
19	20230714	184500	27356710	9700	9700	9700	9700	0
20	20230714	184400	27356710	9700	9700	9700	9700	0
21	20230714	184300	27356710	9700	9700	9700	9700	0
22	20230714	184200	27356710	9700	9700	9700	9700	0
23	20230714	184100	27356710	9700	9700	9700	9700	0
24	20230714	184000	27356710	9700	9700	9700	9700	0
25	20230714	183900	27356710	9700	9700	9700	9700	0
26	20230714	183800	27356710	9700	9700	9700	9700	0
27	20230714	183700	27356710	9700	9700	9700	9700	0
28	20230714	183600	27356710	9700	9700	9700	9700	0
29	20230714	183500	27356710	9700	9700	9700	9700	0
30	20230714	183400	27356710	9700	9700	9700	9700	0
31	20230714	183300	27356710	9700	9700	9700	9700	0
32	20230714	183200	27356710	9700	9700	9700	9700	149
33	20230714	183100	27356710	9700	9700	9700	9700	0
34	20230714	183000	27356710	9700	9700	9700	9700	0
35	20230714	182900	27356710	9700	9700	9700	9700	0
36	20230714	182800	27356710	9700	9700	9700	9700	0
37	20230714	182700	27356710	9700	9700	9700	9700	0
38	20230714	182600	27356710	9700	9700	9700	9700	0
39	20230714	182500	27356710	9700	9700	9700	9700	0
40	20230714	182400	27356710	9700	9700	9700	9700	0
41	20230714	182300	27356710	9700	9700	9700	9700	0
42	20230714	182200	27356710	9700	9700	9700	9700	0
43	20230714	182100	27356710	9700	9700	9700	9700	0
44	20230714	182000	27356710	9700	9700	9700	9700	0
45	20230714	181900	27356710	9700	9700	9700	9700	0
46	20230714	181800	27356710	9700	9700	9700	9700	0
47	20230714	181700	27356710	9700	9700	9700	9700	0
48	20230714	181600	27356710	9700	9700	9700	9700	0
49	20230714	181500	27356710	9700	9700	9700	9700	0
50	20230714	181400	27356710	9700	9700	9700	9700	0
51	20230714	181300	27356710	9700	9700	9700	9700	0
52	20230714	181200	27356710	9700	9700	9700	9700	0
53	20230714	181100	27356710	9700	9700	9700	9700	0
54	20230714	181000	27356710	9700	9700	9700	9700	0
55	20230714	180900	27356710	9700	9700	9700	9700	0
56	20230714	180800	27356710	9700	9700	9700	9700	0
57	20230714	180700	27356710	9700	9700	9700	9700	0
58	20230714	180600	27356710	9700	9700	9700	9700	0
59	20230714	180500	27356710	9700	9700	9700	9700	0
60	20230714	180400	27356710	9700	9700	9700	9700	0
61	20230714	180300	27356710	9700	9700	9700	9700	0
62	20230714	180200	27356710	9700	9700	9700	9700	149
63	20230714	180100	27356710	9700	9700	9700	9700	0
64	20230714	180000	27356710	9700	9700	9700	9700	0
65	20230714	175900	27356710	9700	9700	9700	9700	0
66	20230714	175800	27356710	9700	9700	9700	9700	0
67	20230714	175700	27356710	9700	9700	9700	9700	0
68	20230714	175600	27356710	9700	9700	9700	9700	0
69	20230714	175500	27356710	9700	9700	9700	9700	0
70	20230714	175400	27356710	9700	9700	9700	9700	0
71	20230714	175300	27356710	9700	9700	9700	9700	0
72	20230714	175200	27356710	9700	9700	9700	9700	0
73	20230714	175100	27356710	9700	9700	9700	9700	0
74	20230714	175000	27356710	9700	9700	9700	9700	0
75	20230714	174900	27356710	9700	9700	9700	9700	0
76	20230714	174800	27356710	9700	9700	9700	9700	0
77	20230714	174700	27356710	9700	9700	9700	9700	0
78	20230714	174600	27356710	9700	9700	9700	9700	0
79	20230714	174500	27356710	9700	9700	9700	9700	0
80	20230714	174400	27356710	9700	9700	9700	9700	0
81	20230714	174300	27356710	9700	9700	9700	9700	0
82	20230714	174200	27356710	9700	9700	9700	9700	0
83	20230714	174100	27356710	9700	9700	9700	9700	0
84	20230714	174000	27356710	9700	9700	9700	9700	0
85	20230714	173900	27356710	9700	9700	9700	9700	0
86	20230714	173800	27356710	9700	9700	9700	9700	0
87	20230714	173700	27356710	9700	9700	9700	9700	0
88	20230714	173600	27356710	9700	9700	9700	9700	0
89	20230714	173500	27356710	9700	9700	9700	9700	0
90	20230714	173400	27356710	9700	9700	9700	9700	0
91	20230714	173300	27356710	9700	9700	9700	9700	0
92	20230714	173200	27356710	9700	9700	9700	9700	149
93	20230714	173100	27356710	9700	9700	9700	9700	0
94	20230714	173000	27356710	9700	9700	9700	9700	0
95	20230714	172900	27356710	9700	9700	9700	9700	0
96	20230714	172800	27356710	9700	9700	9700	9700	0
97	20230714	172700	27356710	9700	9700	9700	9700	0
98	20230714	172600	27356710	9700	9700	9700	9700	0
99	20230714	172500	27356710	9700	9700	9700	9700	0
100	20230714	172400	27356710	9700	9700	9700	9700	0
101	20230714	172300	27356710	9700	9700	9700	9700	0
102	20230714	172200	27356710	9700	9700	9700	9700	0
103	20230714	172100	27356710	9700	9700	9700	9700	0
104	20230714	172000	27356710	9700	9700	9700	9700	0
105	20230714	171900	27356710	9700	9700	9700	9700	0
106	20230714	171800	27356710	9700	9700	9700	9700	0
107	20230714	171700	27356710	9700	9700	9700	9700	0
108	20230714	171600	27356710	9700	9700	9700	9700	0
109	20230714	171500	27356710	9700	9700	9700	9700	0
110	20230714	171400	27356710	9700	9700	9700	9700	0
111	20230714	171300	27356710	9700	9700	9700	9700	0
112	20230714	171200	27356710	9700	9700	9700	9700	0
113	20230714	171100	27356710	9700	9700	9700	9700	0
114	20230714	171000	27356710	9700	9700	9700	9700	0
115	20230714	170900	27356710	9700	9700	9700	9700	0
116	20230714	170800	27356710	9700	9700	9700	9700	0
117	20230714	170700	27356710	9700	9700	9700	9700	0
118	20230714	170600	27356710	9700	9700	9700	9700	0
119	20230714	170500	27356710	9700	9700	9700	9700	0
120	20230714	170400	27356710	9700	9700	9700	9700	0
121	20230714	170300	27356710	9700	9700	9700	9700	0
122	20230714	170200	27356710	9700	9700	9700	9700	149
123	20230714	170100	27356710	9700	9700	9700	9700	0
124	20230714	170000	27356710	9700	9700	9700	9700	0
125	20230714	165900	27356710	9700	9700	9700	9700	0
126	20230714	165800	27356710	9700	9700	9700	9700	0
127	20230714	165700	27356710	9700	9700	9700	9700	0
128	20230714	165600	27356710	9700	9700	9700	9700	0
129	20230714	165500	27356710	9700	9700	9700	9700	0
130	20230714	165400	27356710	9700	9700	9700	9700	0
131	20230714	165300	27356710	9700	9700	9700	9700	0
132	20230714	165200	27356710	9700	9700	9700	9700	0
133	20230714	165100	27356710	9700	9700	9700	9700	0
134	20230714	165000	27356710	9700	9700	9700	9700	0
135	20230714	164900	27356710	9700	9700	9700	9700	0
136	20230714	164800	27356710	9700	9700	9700	9700	0
137	20230714	164700	27356710	9700	9700	9700	9700	0
138	20230714	164600	27356710	9700	9700	9700	9700	0
139	20230714	164500	27356710	9700	9700	9700	9700	0
140	20230714	164400	27356710	9700	9700	9700	9700	0
141	20230714	164300	27356710	9700	9700	9700	9700	0
142	20230714	164200	27356710	9700	9700	9700	9700	0
143	20230714	164100	27356710	9700	9700	9700	9700	0
144	20230714	164000	27356710	9700	9700	9700	9700	0
145	20230714	163900	27356710	9700	9700	9700	9700	0
146	20230714	163800	27356710	9700	9700	9700	9700	0
147	20230714	163700	27356710	9700	9700	9700	9700	0
148	20230714	163600	27356710	9700	9700	9700	9700	0
149	20230714	163500	27356710	9700	9700	9700	9700	0
150	20230714	163400	27356710	9700	9700	9700	9700	0
151	20230714	163300	27356710	9700	9700	9700	9700	0
152	20230714	163200	27356710	9700	9700	9700	9700	149
153	20230714	163100	27356710	9700	9700	9700	9700	0
154	20230714	163000	27356710	9700	9700	9700	9700	0
155	20230714	162900	27356710	9700	9700	9700	9700	0
156	20230714	162800	27356710	9700	9700	9700	9700	0
157	20230714	162700	27356710	9700	9700	9700	9700	0
158	20230714	162600	27356710	9700	9700	9700	9700	0
159	20230714	162500	27356710	9700	9700	9700	9700	0
160	20230714	162400	27356710	9700	9700	9700	9700	0
161	20230714	162300	27356710	9700	9700	9700	9700	0
162	20230714	162200	27356710	9700	9700	9700	9700	0
163	20230714	162100	27356710	9700	9700	9700	9700	0
164	20230714	162000	27356710	9700	9700	9700	9700	0
165	20230714	161900	27356710	9700	9700	9700	9700	0
166	20230714	161800	27356710	9700	9700	9700	9700	0
167	20230714	161700	27356710	9700	9700	9700	9700	0
168	20230714	161600	27356710	9700	9700	9700	9700	0
169	20230714	161500	27356710	9700	9700	9700	9700	0
170	20230714	161400	27356710	9700	9700	9700	9700	0
171	20230714	161300	27356710	9700	9700	9700	9700	0
172	20230714	161200	27356710	9700	9700	9700	9700	0
173	20230714	161100	27356710	9700	9700	9700	9700	0
174	20230714	161000	27356710	9700	9700	9700	9700	0
175	20230714	160900	27356710	9700	9700	9700	9700	0
176	20230714	160800	27356710	9700	9700	9700	9700	0
177	20230714	160700	27356710	9700	9700	9700	9700	0
178	20230714	160600	27356710	9700	9700	9700	9700	0
179	20230714	160500	27356710	9700	9700	9700	9700	0
180	20230714	160400	27356710	9700	9700	9700	9700	0
181	20230714	160300	27356710	9700	9700	9700	9700	0
182	20230714	160200	27356710	9700	9700	9700	9700	149
183	20230714	160100	27356710	9700	9700	9700	9700	0
184	20230714	160000	27356710	9700	9700	9700	9700	0
185	20230714	155900	27356710	9700	9700	9700	9700	0
186	20230714	155800	27356710	9700	9700	9700	9700	0
187	20230714	155700	27356710	9700	9700	9700	9700	0
188	20230714	155600	27356710	9700	9700	9700	9700	0
189	20230714	155500	27356710	9700	9700	9700	9700	0
190	20230714	155400	27356710	9700	9700	9700	9700	0
191	20230714	155300	27356710	9700	9700	9700	9700	0
192	20230714	155200	27356710	9700	9700	9700	9700	0
193	20230714	155100	27356710	9700	9700	9700	9700	0
194	20230714	155000	27356710	9700	9700	9700	9700	0
195	20230714	154900	27356710	9700	9700	9700	9700	0
196	20230714	154800	27356710	9700	9700	9700	9700	0
197	20230714	154700	27356710	9700	9700	9700	9700	0
198	20230714	154600	27356710	9700	9700	9700	9700	0
199	20230714	154500	27356710	9700	9700	9700	9700	0
200	20230714	154400	27356710	9700	9700	9700	9700	0
201	20230714	154300	27356710	9700	9700	9700	9700	0
202	20230714	154200	27356710	9700	9700	9700	9700	0
203	20230714	154100	27356710	9700	9700	9700	9700	0
204	20230714	154000	27356710	9700	9700	9700	9700	0
205	20230714	153900	27356710	9700	9700	9700	9700	0
206	20230714	153800	27356710	9700	9700	9700	9700	0
207	20230714	153700	27356710	9700	9700	9700	9700	0
208	20230714	153600	27356710	9700	9700	9700	9700	0
209	20230714	153500	27356710	9700	9700	9700	9700	0
210	20230714	153400	27356710	9700	9700	9700	9700	0
211	20230714	153300	27356710	9700	9700	9700	9700	0
212	20230714	153200	27356710	9700	9700	9700	9700	149
213	20230714	153100	27356710	9700	9700	9700	9700	0
214	20230714	153000	27356710	9700	9700	9700	9700	149
215	20230714	152900	25911410	9700	9700	9700	9700	0
216	20230714	152800	25911410	9700	9700	9700	9700	0
217	20230714	152700	25911410	9700	9700	9700	9700	0
218	20230714	152600	25911410	9700	9700	9700	9700	0
219	20230714	152500	25911410	9700	9700	9700	9700	0
220	20230714	152400	25911410	9700	9700	9700	9700	0
221	20230714	152300	25911410	9700	9700	9700	9700	0
222	20230714	152200	25911410	9700	9700	9700	9700	0
223	20230714	152100	25911410	9700	9700	9700	9700	0
224	20230714	152000	25911410	9700	9700	9700	9700	0
225	20230714	151900	25911410	9700	9680	9700	9680	27
226	20230714	151800	25649530	9680	9680	9680	9680	30
227	20230714	151700	25359130	9700	9700	9700	9700	10
228	20230714	151600	25262130	9680	9680	9680	9680	31
229	20230714	151500	24962050	9680	9680	9680	9680	0
230	20230714	151400	24962050	9680	9680	9680	9680	0
231	20230714	151300	24962050	9680	9680	9680	9680	0
232	20230714	151200	24962050	9680	9680	9680	9680	0
233	20230714	151100	24962050	9680	9680	9680	9680	0
234	20230714	151000	24962050	9680	9680	9680	9680	0
235	20230714	150900	24962050	9680	9680	9680	9680	0
236	20230714	150800	24962050	9680	9680	9680	9680	0
237	20230714	150700	24962050	9680	9680	9680	9680	0
238	20230714	150600	24962050	9680	9680	9680	9680	0
239	20230714	150500	24962050	9680	9680	9680	9680	0
240	20230714	150400	24962050	9680	9680	9680	9680	0
241	20230714	150300	24962050	9680	9680	9680	9680	0
242	20230714	150200	24962050	9680	9680	9680	9680	0
243	20230714	150100	24962050	9680	9680	9680	9680	0
244	20230714	150000	24962050	9680	9680	9680	9680	0
245	20230714	145900	24962050	9680	9680	9680	9680	0
246	20230714	145800	24962050	9680	9680	9680	9680	0
247	20230714	145700	24962050	9680	9680	9680	9680	0
248	20230714	145600	24962050	9680	9680	9680	9680	3
249	20230714	145500	24933010	9700	9700	9700	9700	0
250	20230714	145400	24933010	9700	9700	9700	9700	0
251	20230714	145300	24933010	9700	9700	9700	9700	0
252	20230714	145200	24933010	9700	9700	9700	9700	0
253	20230714	145100	24933010	9700	9700	9700	9700	1
254	20230714	145000	24923310	9700	9700	9700	9700	0
255	20230714	144900	24923310	9700	9700	9700	9700	0
256	20230714	144800	24923310	9700	9700	9700	9700	0
257	20230714	144700	24923310	9700	9700	9700	9700	0
258	20230714	144600	24923310	9700	9700	9700	9700	0
259	20230714	144500	24923310	9700	9700	9700	9700	1
260	20230714	144400	24913610	9650	9650	9650	9650	51
261	20230714	144300	24421460	9700	9700	9700	9700	0
262	20230714	144200	24421460	9700	9700	9700	9700	0
263	20230714	144100	24421460	9700	9700	9700	9700	0
264	20230714	144000	24421460	9700	9700	9700	9700	0
265	20230714	143900	24421460	9700	9700	9700	9700	0
266	20230714	143800	24421460	9700	9700	9700	9700	0
267	20230714	143700	24421460	9700	9700	9700	9700	0
268	20230714	143600	24421460	9700	9700	9700	9700	1
269	20230714	143500	24411760	9660	9660	9660	9660	0
270	20230714	143400	24411760	9660	9660	9660	9660	0
271	20230714	143300	24411760	9660	9650	9660	9650	74
272	20230714	143200	23696970	9670	9670	9670	9670	0
273	20230714	143100	23696970	9670	9670	9670	9670	0
274	20230714	143000	23696970	9670	9670	9670	9670	0
275	20230714	142900	23696970	9670	9670	9670	9670	0
276	20230714	142800	23696970	9670	9670	9670	9670	8
277	20230714	142700	23619610	9690	9690	9690	9690	0
278	20230714	142600	23619610	9690	9690	9690	9690	0
279	20230714	142500	23619610	9690	9690	9690	9690	0
280	20230714	142400	23619610	9690	9690	9690	9690	0
281	20230714	142300	23619610	9690	9690	9690	9690	0
282	20230714	142200	23619610	9690	9690	9690	9690	0
283	20230714	142100	23619610	9690	9690	9690	9690	0
284	20230714	142000	23619610	9690	9690	9690	9690	0
285	20230714	141900	23619610	9690	9690	9690	9690	0
286	20230714	141800	23619610	9690	9690	9690	9690	0
287	20230714	141700	23619610	9690	9690	9690	9690	0
288	20230714	141600	23619610	9690	9690	9690	9690	0
289	20230714	141500	23619610	9690	9690	9690	9690	0
290	20230714	141400	23619610	9690	9690	9690	9690	37
291	20230714	141300	23261080	9690	9690	9690	9690	0
292	20230714	141200	23261080	9690	9690	9690	9690	2
293	20230714	141100	23241700	9670	9670	9670	9670	0
294	20230714	141000	23241700	9670	9670	9670	9670	0
295	20230714	140900	23241700	9670	9670	9670	9670	0
296	20230714	140800	23241700	9670	9670	9670	9670	0
297	20230714	140700	23241700	9670	9670	9670	9670	0
298	20230714	140600	23241700	9670	9670	9670	9670	0
299	20230714	140500	23241700	9670	9670	9670	9670	0
300	20230714	140400	23241700	9670	9670	9670	9670	0
301	20230714	140300	23241700	9670	9670	9670	9670	0
302	20230714	140200	23241700	9670	9670	9670	9670	0
303	20230714	140100	23241700	9670	9670	9670	9670	3
304	20230714	140000	23212690	9700	9700	9700	9700	0
305	20230714	135900	23212690	9700	9700	9700	9700	0
306	20230714	135800	23212690	9700	9700	9700	9700	8
307	20230714	135700	23135090	9680	9680	9680	9680	3
308	20230714	135600	23106050	9690	9690	9690	9690	3
309	20230714	135500	23076980	9700	9700	9700	9700	0
310	20230714	135400	23076980	9700	9700	9700	9700	0
311	20230714	135300	23076980	9700	9700	9700	9700	0
312	20230714	135200	23076980	9700	9700	9700	9700	0
313	20230714	135100	23076980	9700	9700	9700	9700	0
314	20230714	135000	23076980	9700	9700	9700	9700	0
315	20230714	134900	23076980	9700	9700	9700	9700	1
316	20230714	134800	23067280	9700	9700	9700	9700	0
317	20230714	134700	23067280	9700	9700	9700	9700	0
318	20230714	134600	23067280	9700	9700	9700	9700	0
319	20230714	134500	23067280	9700	9700	9700	9700	0
320	20230714	134400	23067280	9700	9700	9700	9700	0
321	20230714	134300	23067280	9700	9700	9700	9700	0
322	20230714	134200	23067280	9700	9700	9700	9700	0
323	20230714	134100	23067280	9700	9700	9700	9700	0
324	20230714	134000	23067280	9700	9700	9700	9700	0
325	20230714	133900	23067280	9700	9700	9700	9700	25
326	20230714	133800	22824780	9700	9700	9700	9700	0
327	20230714	133700	22824780	9700	9700	9700	9700	0
328	20230714	133600	22824780	9700	9700	9700	9700	0
329	20230714	133500	22824780	9700	9700	9700	9700	0
330	20230714	133400	22824780	9700	9700	9700	9700	0
331	20230714	133300	22824780	9700	9640	9700	9640	169
332	20230714	133200	21191510	9620	9620	9620	9620	0
333	20230714	133100	21191510	9620	9620	9620	9620	0
334	20230714	133000	21191510	9620	9620	9620	9620	0
335	20230714	132900	21191510	9620	9620	9620	9620	0
336	20230714	132800	21191510	9620	9620	9620	9620	0
337	20230714	132700	21191510	9620	9620	9620	9620	0
338	20230714	132600	21191510	9620	9620	9620	9620	0
339	20230714	132500	21191510	9620	9620	9620	9620	0
340	20230714	132400	21191510	9620	9620	9620	9620	0
341	20230714	132300	21191510	9620	9620	9620	9620	0
342	20230714	132200	21191510	9620	9620	9620	9620	0
343	20230714	132100	21191510	9620	9620	9620	9620	0
344	20230714	132000	21191510	9620	9620	9620	9620	0
345	20230714	131900	21191510	9620	9620	9620	9620	0
346	20230714	131800	21191510	9620	9620	9620	9620	0
347	20230714	131700	21191510	9620	9620	9620	9620	0
348	20230714	131600	21191510	9620	9620	9620	9620	0
349	20230714	131500	21191510	9620	9620	9620	9620	0
350	20230714	131400	21191510	9620	9620	9620	9620	0
351	20230714	131300	21191510	9620	9620	9620	9620	0
352	20230714	131200	21191510	9620	9620	9620	9620	0
353	20230714	131100	21191510	9620	9620	9620	9620	0
354	20230714	131000	21191510	9620	9620	9620	9620	0
355	20230714	130900	21191510	9620	9620	9620	9620	0
356	20230714	130800	21191510	9620	9620	9620	9620	0
357	20230714	130700	21191510	9620	9620	9620	9620	0
358	20230714	130600	21191510	9620	9620	9620	9620	0
359	20230714	130500	21191510	9620	9620	9620	9620	0
360	20230714	130400	21191510	9620	9620	9620	9620	0
361	20230714	130300	21191510	9620	9620	9620	9620	0
362	20230714	130200	21191510	9620	9620	9620	9620	0
363	20230714	130100	21191510	9620	9620	9620	9620	4
364	20230714	130000	21153030	9620	9620	9620	9620	3
365	20230714	125900	21124170	9620	9620	9620	9620	0
366	20230714	125800	21124170	9620	9620	9620	9620	0
367	20230714	125700	21124170	9620	9620	9620	9620	0
368	20230714	125600	21124170	9620	9620	9620	9620	0
369	20230714	125500	21124170	9620	9620	9620	9620	0
370	20230714	125400	21124170	9620	9620	9620	9620	0
371	20230714	125300	21124170	9620	9620	9620	9620	0
372	20230714	125200	21124170	9620	9620	9620	9620	0
373	20230714	125100	21124170	9620	9620	9620	9620	0
374	20230714	125000	21124170	9620	9620	9620	9620	0
375	20230714	124900	21124170	9620	9620	9620	9620	0
376	20230714	124800	21124170	9620	9620	9620	9620	0
377	20230714	124700	21124170	9620	9620	9620	9620	0
378	20230714	124600	21124170	9620	9620	9620	9620	0
379	20230714	124500	21124170	9620	9620	9620	9620	0
380	20230714	124400	21124170	9620	9620	9620	9620	0
381	20230714	124300	21124170	9620	9620	9620	9620	5
382	20230714	124200	21076070	9620	9620	9620	9620	0
383	20230714	124100	21076070	9620	9620	9620	9620	0
384	20230714	124000	21076070	9620	9620	9620	9620	0
385	20230714	123900	21076070	9620	9620	9620	9620	0
386	20230714	123800	21076070	9620	9620	9620	9620	0
387	20230714	123700	21076070	9620	9620	9620	9620	0
388	20230714	123600	21076070	9620	9620	9620	9620	0
389	20230714	123500	21076070	9620	9620	9620	9620	0
390	20230714	123400	21076070	9620	9620	9620	9620	1
391	20230714	123300	21066450	9700	9700	9700	9700	0
392	20230714	123200	21066450	9700	9700	9700	9700	0
393	20230714	123100	21066450	9700	9700	9700	9700	0
394	20230714	123000	21066450	9700	9620	9700	9620	72
395	20230714	122900	20369780	9630	9630	9630	9630	0
396	20230714	122800	20369780	9630	9630	9630	9630	0
397	20230714	122700	20369780	9630	9630	9630	9630	0
398	20230714	122600	20369780	9630	9630	9630	9630	0
399	20230714	122500	20369780	9630	9630	9630	9630	0
400	20230714	122400	20369780	9630	9630	9630	9630	0
401	20230714	122300	20369780	9630	9630	9630	9630	1
402	20230714	122200	20360150	9630	9630	9630	9630	0
403	20230714	122100	20360150	9630	9630	9630	9630	0
404	20230714	122000	20360150	9630	9630	9630	9630	0
405	20230714	121900	20360150	9630	9630	9630	9630	0
406	20230714	121800	20360150	9630	9630	9630	9630	0
407	20230714	121700	20360150	9630	9630	9630	9630	0
408	20230714	121600	20360150	9630	9630	9630	9630	4
409	20230714	121500	20321630	9630	9630	9630	9630	0
410	20230714	121400	20321630	9630	9630	9630	9630	8
411	20230714	121300	20244590	9640	9640	9640	9640	0
412	20230714	121200	20244590	9640	9640	9640	9640	0
413	20230714	121100	20244590	9640	9640	9640	9640	0
414	20230714	121000	20244590	9640	9640	9640	9640	0
415	20230714	120900	20244590	9640	9640	9640	9640	0
416	20230714	120800	20244590	9640	9640	9640	9640	0
417	20230714	120700	20244590	9640	9640	9640	9640	0
418	20230714	120600	20244590	9640	9640	9640	9640	0
419	20230714	120500	20244590	9640	9640	9640	9640	7
420	20230714	120400	20177110	9640	9640	9640	9640	0
421	20230714	120300	20177110	9640	9640	9640	9640	0
422	20230714	120200	20177110	9640	9640	9640	9640	0
423	20230714	120100	20177110	9640	9640	9640	9640	0
424	20230714	120000	20177110	9640	9640	9640	9640	0
425	20230714	115900	20177110	9640	9640	9640	9640	0
426	20230714	115800	20177110	9640	9640	9640	9640	0
427	20230714	115700	20177110	9640	9640	9640	9640	7
428	20230714	115600	20109630	9640	9640	9640	9640	0
429	20230714	115500	20109630	9640	9640	9640	9640	0
430	20230714	115400	20109630	9640	9660	9660	9640	124
431	20230714	115300	18913030	9700	9700	9700	9700	0
432	20230714	115200	18913030	9700	9700	9700	9700	0
433	20230714	115100	18913030	9700	9700	9700	9700	0
434	20230714	115000	18913030	9700	9670	9700	9670	20
435	20230714	114900	18719450	9710	9710	9710	9710	0
436	20230714	114800	18719450	9710	9710	9710	9710	0
437	20230714	114700	18719450	9710	9710	9710	9710	0
438	20230714	114600	18719450	9710	9710	9710	9710	0
439	20230714	114500	18719450	9710	9710	9710	9710	0
440	20230714	114400	18719450	9710	9710	9710	9710	0
441	20230714	114300	18719450	9710	9710	9710	9710	103
442	20230714	114200	17719320	9710	9710	9710	9710	0
443	20230714	114100	17719320	9710	9710	9710	9710	0
444	20230714	114000	17719320	9710	9710	9710	9710	0
445	20230714	113900	17719320	9710	9710	9710	9710	0
446	20230714	113800	17719320	9710	9710	9710	9710	0
447	20230714	113700	17719320	9710	9710	9710	9710	0
448	20230714	113600	17719320	9710	9710	9710	9710	0
449	20230714	113500	17719320	9710	9710	9710	9710	0
450	20230714	113400	17719320	9710	9710	9710	9710	0
451	20230714	113300	17719320	9710	9710	9710	9710	0
452	20230714	113200	17719320	9710	9710	9710	9710	0
453	20230714	113100	17719320	9710	9710	9710	9710	69
454	20230714	113000	17049330	9720	9720	9720	9720	0
455	20230714	112900	17049330	9720	9720	9720	9720	0
456	20230714	112800	17049330	9720	9720	9720	9720	0
457	20230714	112700	17049330	9720	9720	9720	9720	1
458	20230714	112600	17039610	9720	9720	9720	9720	37
459	20230714	112500	16679970	9720	9720	9720	9720	0
460	20230714	112400	16679970	9720	9720	9720	9720	0
461	20230714	112300	16679970	9720	9700	9720	9700	52
462	20230714	112200	16175040	9700	9700	9700	9700	0
463	20230714	112100	16175040	9700	9700	9700	9700	5
464	20230714	112000	16126540	9660	9660	9660	9660	0
465	20230714	111900	16126540	9660	9660	9660	9660	0
466	20230714	111800	16126540	9660	9670	9670	9660	2
467	20230714	111700	16107210	9700	9700	9700	9700	0
468	20230714	111600	16107210	9700	9690	9700	9690	7
469	20230714	111500	16039320	9690	9690	9690	9690	0
470	20230714	111400	16039320	9690	9690	9690	9690	0
471	20230714	111300	16039320	9690	9690	9690	9690	0
472	20230714	111200	16039320	9690	9690	9690	9690	3
473	20230714	111100	16010250	9660	9660	9660	9660	10
474	20230714	111000	15913650	9700	9700	9700	9700	0
475	20230714	110900	15913650	9700	9700	9700	9700	0
476	20230714	110800	15913650	9700	9700	9700	9700	0
477	20230714	110700	15913650	9700	9700	9700	9700	0
478	20230714	110600	15913650	9700	9700	9700	9700	30
479	20230714	110500	15622650	9710	9710	9710	9710	0
480	20230714	110400	15622650	9710	9710	9710	9710	0
481	20230714	110300	15622650	9710	9710	9710	9710	0
482	20230714	110200	15622650	9710	9710	9710	9710	0
483	20230714	110100	15622650	9710	9710	9710	9710	0
484	20230714	110000	15622650	9710	9710	9710	9710	0
485	20230714	105900	15622650	9710	9710	9710	9710	0
486	20230714	105800	15622650	9710	9710	9710	9710	0
487	20230714	105700	15622650	9710	9710	9710	9710	0
488	20230714	105600	15622650	9710	9710	9710	9710	0
489	20230714	105500	15622650	9710	9710	9710	9710	0
490	20230714	105400	15622650	9710	9710	9710	9710	0
491	20230714	105300	15622650	9710	9710	9710	9710	0
492	20230714	105200	15622650	9710	9710	9710	9710	1
493	20230714	105100	15612940	9710	9710	9710	9710	69
494	20230714	105000	14942950	9710	9710	9710	9710	0
495	20230714	104900	14942950	9710	9710	9710	9710	0
496	20230714	104800	14942950	9710	9710	9710	9710	0
497	20230714	104700	14942950	9710	9710	9710	9710	0
498	20230714	104600	14942950	9710	9710	9710	9710	0
499	20230714	104500	14942950	9710	9710	9710	9710	0
500	20230714	104400	14942950	9710	9710	9710	9710	0
501	20230714	104300	14942950	9710	9710	9710	9710	0
502	20230714	104200	14942950	9710	9710	9710	9710	0
503	20230714	104100	14942950	9710	9710	9710	9710	0
504	20230714	104000	14942950	9710	9710	9710	9710	0
505	20230714	103900	14942950	9710	9710	9710	9710	0
506	20230714	103800	14942950	9710	9710	9710	9710	0
507	20230714	103700	14942950	9710	9710	9710	9710	0
508	20230714	103600	14942950	9710	9710	9710	9710	0
509	20230714	103500	14942950	9710	9710	9710	9710	0
510	20230714	103400	14942950	9710	9710	9710	9710	0
511	20230714	103300	14942950	9710	9710	9710	9710	0
512	20230714	103200	14942950	9710	9710	9710	9710	0
513	20230714	103100	14942950	9710	9710	9710	9710	0
514	20230714	103000	14942950	9710	9710	9710	9710	0
515	20230714	102900	14942950	9710	9710	9710	9710	0
516	20230714	102800	14942950	9710	9710	9710	9710	0
517	20230714	102700	14942950	9710	9710	9710	9710	0
518	20230714	102600	14942950	9710	9710	9710	9710	52
519	20230714	102500	14438030	9710	9710	9710	9710	0
520	20230714	102400	14438030	9710	9710	9710	9710	20
521	20230714	102300	14243830	9710	9710	9710	9710	0
522	20230714	102200	14243830	9710	9710	9710	9710	30
523	20230714	102100	13952530	9710	9680	9710	9680	11
524	20230714	102000	13845750	9650	9650	9650	9650	0
525	20230714	101900	13845750	9650	9650	9650	9650	0
526	20230714	101800	13845750	9650	9650	9650	9650	0
527	20230714	101700	13845750	9650	9650	9650	9650	0
528	20230714	101600	13845750	9650	9650	9650	9650	0
529	20230714	101500	13845750	9650	9650	9650	9650	0
530	20230714	101400	13845750	9650	9650	9650	9650	0
531	20230714	101300	13845750	9650	9650	9650	9650	0
532	20230714	101200	13845750	9650	9650	9650	9650	0
533	20230714	101100	13845750	9650	9650	9650	9650	0
534	20230714	101000	13845750	9650	9650	9650	9650	2
535	20230714	100900	13826450	9650	9650	9650	9650	0
536	20230714	100800	13826450	9650	9650	9650	9650	0
537	20230714	100700	13826450	9650	9650	9650	9650	0
538	20230714	100600	13826450	9650	9650	9650	9650	0
539	20230714	100500	13826450	9650	9650	9650	9650	0
540	20230714	100400	13826450	9650	9650	9650	9650	0
541	20230714	100300	13826450	9650	9650	9650	9650	0
542	20230714	100200	13826450	9650	9650	9650	9650	0
543	20230714	100100	13826450	9650	9650	9650	9650	0
544	20230714	100000	13826450	9650	9650	9650	9650	0
545	20230714	095900	13826450	9650	9650	9650	9650	5
546	20230714	095800	13778200	9650	9650	9650	9650	0
547	20230714	095700	13778200	9650	9650	9650	9650	6
548	20230714	095600	13720300	9660	9660	9660	9660	1
549	20230714	095500	13710640	9720	9720	9720	9720	0
550	20230714	095400	13710640	9720	9720	9720	9720	0
551	20230714	095300	13710640	9720	9720	9720	9720	0
552	20230714	095200	13710640	9720	9720	9720	9720	0
553	20230714	095100	13710640	9720	9720	9720	9720	0
554	20230714	095000	13710640	9720	9720	9720	9720	0
555	20230714	094900	13710640	9720	9720	9720	9720	0
556	20230714	094800	13710640	9720	9720	9720	9720	0
557	20230714	094700	13710640	9720	9680	9720	9680	103
558	20230714	094600	12710360	9720	9720	9720	9720	0
559	20230714	094500	12710360	9720	9720	9720	9720	0
560	20230714	094400	12710360	9720	9720	9720	9720	0
561	20230714	094300	12710360	9720	9720	9720	9720	0
562	20230714	094200	12710360	9720	9720	9720	9720	0
563	20230714	094100	12710360	9720	9720	9720	9720	0
564	20230714	094000	12710360	9720	9720	9720	9720	0
565	20230714	093900	12710360	9720	9720	9720	9720	0
566	20230714	093800	12710360	9720	9720	9720	9720	0
567	20230714	093700	12710360	9720	9720	9720	9720	0
568	20230714	093600	12710360	9720	9720	9720	9720	0
569	20230714	093500	12710360	9720	9720	9720	9720	0
570	20230714	093400	12710360	9720	9720	9720	9720	0
571	20230714	093300	12710360	9720	9720	9720	9720	0
572	20230714	093200	12710360	9720	9720	9720	9720	0
573	20230714	093100	12710360	9720	9720	9720	9720	0
574	20230714	093000	12710360	9720	9700	9720	9700	349
575	20230714	092900	9319940	9670	9670	9670	9670	0
576	20230714	092800	9319940	9670	9670	9670	9670	0
577	20230714	092700	9319940	9670	9670	9670	9670	0
578	20230714	092600	9319940	9670	9670	9670	9670	0
579	20230714	092500	9319940	9670	9670	9670	9670	0
580	20230714	092400	9319940	9670	9680	9680	9670	375
581	20230714	092300	5690550	9680	9680	9680	9680	0
582	20230714	092200	5690550	9680	9680	9680	9680	0
583	20230714	092100	5690550	9680	9680	9680	9680	0
584	20230714	092000	5690550	9680	9680	9680	9680	0
585	20230714	091900	5690550	9680	9700	9700	9680	222
586	20230714	091800	3537450	9700	9700	9700	9700	0
587	20230714	091700	3537450	9700	9700	9700	9700	0
588	20230714	091600	3537450	9700	9700	9700	9700	0
589	20230714	091500	3537450	9700	9700	9700	9700	0
590	20230714	091400	3537450	9700	9700	9700	9700	0
591	20230714	091300	3537450	9700	9700	9700	9700	1
592	20230714	091200	3527750	9700	9700	9700	9700	0
593	20230714	091100	3527750	9700	9700	9700	9700	100
594	20230714	091000	2557750	9720	9720	9720	9720	0
595	20230714	090900	2557750	9720	9720	9720	9720	0
596	20230714	090800	2557750	9720	9720	9720	9720	0
597	20230714	090700	2557750	9720	9720	9720	9720	0
598	20230714	090600	2557750	9720	9780	9780	9720	6
599	20230714	090500	2499130	9760	9760	9760	9760	158
600	20230714	090400	957050	9720	9720	9720	9720	8
601	20230714	090300	879290	9720	9720	9720	9720	0
602	20230714	090200	879290	9720	9720	9720	9720	0
603	20230714	090100	879290	9720	9720	9720	9720	1
604	20230714	090000	869570	9770	9770	9780	9770	89