KissMeData/083500/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	194500	245166900	8860	8860	8860	8860	83
3	20230712	194400	245166900	8860	8860	8860	8860	0
4	20230712	194300	245166900	8860	8860	8860	8860	0
5	20230712	194200	245166900	8860	8860	8860	8860	0
6	20230712	194100	245166900	8860	8860	8860	8860	0
7	20230712	194000	245166900	8860	8860	8860	8860	0
8	20230712	193900	245166900	8860	8860	8860	8860	0
9	20230712	193800	245166900	8860	8860	8860	8860	0
10	20230712	193700	245166900	8860	8860	8860	8860	0
11	20230712	193600	245166900	8860	8860	8860	8860	0
12	20230712	193500	245166900	8860	8860	8860	8860	0
13	20230712	193400	245166900	8860	8860	8860	8860	0
14	20230712	193300	245166900	8860	8860	8860	8860	0
15	20230712	193200	245166900	8860	8860	8860	8860	0
16	20230712	193100	245166900	8860	8860	8860	8860	0
17	20230712	193000	245166900	8860	8860	8860	8860	0
18	20230712	192900	245166900	8860	8860	8860	8860	0
19	20230712	192800	245166900	8860	8860	8860	8860	0
20	20230712	192700	245166900	8860	8860	8860	8860	0
21	20230712	192600	245166900	8860	8860	8860	8860	0
22	20230712	192500	245166900	8860	8860	8860	8860	0
23	20230712	192400	245166900	8860	8860	8860	8860	0
24	20230712	192300	245166900	8860	8860	8860	8860	0
25	20230712	192200	245166900	8860	8860	8860	8860	0
26	20230712	192100	245166900	8860	8860	8860	8860	0
27	20230712	192000	245166900	8860	8860	8860	8860	0
28	20230712	191900	245166900	8860	8860	8860	8860	0
29	20230712	191800	245166900	8860	8860	8860	8860	0
30	20230712	191700	245166900	8860	8860	8860	8860	0
31	20230712	191600	245166900	8860	8860	8860	8860	0
32	20230712	191500	245166900	8860	8860	8860	8860	83
33	20230712	191400	245166900	8860	8860	8860	8860	0
34	20230712	191300	245166900	8860	8860	8860	8860	0
35	20230712	191200	245166900	8860	8860	8860	8860	0
36	20230712	191100	245166900	8860	8860	8860	8860	0
37	20230712	191000	245166900	8860	8860	8860	8860	0
38	20230712	190900	245166900	8860	8860	8860	8860	0
39	20230712	190800	245166900	8860	8860	8860	8860	0
40	20230712	190700	245166900	8860	8860	8860	8860	0
41	20230712	190600	245166900	8860	8860	8860	8860	0
42	20230712	190500	245166900	8860	8860	8860	8860	0
43	20230712	190400	245166900	8860	8860	8860	8860	0
44	20230712	190300	245166900	8860	8860	8860	8860	0
45	20230712	190200	245166900	8860	8860	8860	8860	0
46	20230712	190100	245166900	8860	8860	8860	8860	0
47	20230712	190000	245166900	8860	8860	8860	8860	0
48	20230712	185900	245166900	8860	8860	8860	8860	0
49	20230712	185800	245166900	8860	8860	8860	8860	0
50	20230712	185700	245166900	8860	8860	8860	8860	0
51	20230712	185600	245166900	8860	8860	8860	8860	0
52	20230712	185500	245166900	8860	8860	8860	8860	0
53	20230712	185400	245166900	8860	8860	8860	8860	0
54	20230712	185300	245166900	8860	8860	8860	8860	0
55	20230712	185200	245166900	8860	8860	8860	8860	0
56	20230712	185100	245166900	8860	8860	8860	8860	0
57	20230712	185000	245166900	8860	8860	8860	8860	0
58	20230712	184900	245166900	8860	8860	8860	8860	0
59	20230712	184800	245166900	8860	8860	8860	8860	0
60	20230712	184700	245166900	8860	8860	8860	8860	0
61	20230712	184600	245166900	8860	8860	8860	8860	0
62	20230712	184500	245166900	8860	8860	8860	8860	83
63	20230712	184400	245166900	8860	8860	8860	8860	0
64	20230712	184300	245166900	8860	8860	8860	8860	0
65	20230712	184200	245166900	8860	8860	8860	8860	0
66	20230712	184100	245166900	8860	8860	8860	8860	0
67	20230712	184000	245166900	8860	8860	8860	8860	0
68	20230712	183900	245166900	8860	8860	8860	8860	0
69	20230712	183800	245166900	8860	8860	8860	8860	0
70	20230712	183700	245166900	8860	8860	8860	8860	0
71	20230712	183600	245166900	8860	8860	8860	8860	0
72	20230712	183500	245166900	8860	8860	8860	8860	0
73	20230712	183400	245166900	8860	8860	8860	8860	0
74	20230712	183300	245166900	8860	8860	8860	8860	0
75	20230712	183200	245166900	8860	8860	8860	8860	0
76	20230712	183100	245166900	8860	8860	8860	8860	0
77	20230712	183000	245166900	8860	8860	8860	8860	0
78	20230712	182900	245166900	8860	8860	8860	8860	0
79	20230712	182800	245166900	8860	8860	8860	8860	0
80	20230712	182700	245166900	8860	8860	8860	8860	0
81	20230712	182600	245166900	8860	8860	8860	8860	0
82	20230712	182500	245166900	8860	8860	8860	8860	0
83	20230712	182400	245166900	8860	8860	8860	8860	0
84	20230712	182300	245166900	8860	8860	8860	8860	0
85	20230712	182200	245166900	8860	8860	8860	8860	0
86	20230712	182100	245166900	8860	8860	8860	8860	0
87	20230712	182000	245166900	8860	8860	8860	8860	0
88	20230712	181900	245166900	8860	8860	8860	8860	0
89	20230712	181800	245166900	8860	8860	8860	8860	0
90	20230712	181700	245166900	8860	8860	8860	8860	0
91	20230712	181600	245166900	8860	8860	8860	8860	0
92	20230712	181500	245166900	8860	8860	8860	8860	83
93	20230712	181400	245166900	8860	8860	8860	8860	0
94	20230712	181300	245166900	8860	8860	8860	8860	0
95	20230712	181200	245166900	8860	8860	8860	8860	0
96	20230712	181100	245166900	8860	8860	8860	8860	0
97	20230712	181000	245166900	8860	8860	8860	8860	0
98	20230712	180900	245166900	8860	8860	8860	8860	0
99	20230712	180800	245166900	8860	8860	8860	8860	0
100	20230712	180700	245166900	8860	8860	8860	8860	0
101	20230712	180600	245166900	8860	8860	8860	8860	0
102	20230712	180500	245166900	8860	8860	8860	8860	0
103	20230712	180400	245166900	8860	8860	8860	8860	0
104	20230712	180300	245166900	8860	8860	8860	8860	0
105	20230712	180200	245166900	8860	8860	8860	8860	0
106	20230712	180100	245166900	8860	8860	8860	8860	0
107	20230712	180000	245166900	8860	8860	8860	8860	0
108	20230712	175900	245166900	8860	8860	8860	8860	0
109	20230712	175800	245166900	8860	8860	8860	8860	0
110	20230712	175700	245166900	8860	8860	8860	8860	0
111	20230712	175600	245166900	8860	8860	8860	8860	0
112	20230712	175500	245166900	8860	8860	8860	8860	0
113	20230712	175400	245166900	8860	8860	8860	8860	0
114	20230712	175300	245166900	8860	8860	8860	8860	0
115	20230712	175200	245166900	8860	8860	8860	8860	0
116	20230712	175100	245166900	8860	8860	8860	8860	0
117	20230712	175000	245166900	8860	8860	8860	8860	0
118	20230712	174900	245166900	8860	8860	8860	8860	0
119	20230712	174800	245166900	8860	8860	8860	8860	0
120	20230712	174700	245166900	8860	8860	8860	8860	0
121	20230712	174600	245166900	8860	8860	8860	8860	0
122	20230712	174500	245166900	8860	8860	8860	8860	83
123	20230712	174400	245166900	8860	8860	8860	8860	0
124	20230712	174300	245166900	8860	8860	8860	8860	0
125	20230712	174200	245166900	8860	8860	8860	8860	0
126	20230712	174100	245166900	8860	8860	8860	8860	0
127	20230712	174000	245166900	8860	8860	8860	8860	0
128	20230712	173900	245166900	8860	8860	8860	8860	0
129	20230712	173800	245166900	8860	8860	8860	8860	0
130	20230712	173700	245166900	8860	8860	8860	8860	0
131	20230712	173600	245166900	8860	8860	8860	8860	0
132	20230712	173500	245166900	8860	8860	8860	8860	0
133	20230712	173400	245166900	8860	8860	8860	8860	0
134	20230712	173300	245166900	8860	8860	8860	8860	0
135	20230712	173200	245166900	8860	8860	8860	8860	0
136	20230712	173100	245166900	8860	8860	8860	8860	0
137	20230712	173000	245166900	8860	8860	8860	8860	0
138	20230712	172900	245166900	8860	8860	8860	8860	0
139	20230712	172800	245166900	8860	8860	8860	8860	0
140	20230712	172700	245166900	8860	8860	8860	8860	0
141	20230712	172600	245166900	8860	8860	8860	8860	0
142	20230712	172500	245166900	8860	8860	8860	8860	0
143	20230712	172400	245166900	8860	8860	8860	8860	0
144	20230712	172300	245166900	8860	8860	8860	8860	0
145	20230712	172200	245166900	8860	8860	8860	8860	0
146	20230712	172100	245166900	8860	8860	8860	8860	0
147	20230712	172000	245166900	8860	8860	8860	8860	0
148	20230712	171900	245166900	8860	8860	8860	8860	0
149	20230712	171800	245166900	8860	8860	8860	8860	0
150	20230712	171700	245166900	8860	8860	8860	8860	0
151	20230712	171600	245166900	8860	8860	8860	8860	0
152	20230712	171500	245166900	8860	8860	8860	8860	83
153	20230712	171400	245166900	8860	8860	8860	8860	0
154	20230712	171300	245166900	8860	8860	8860	8860	0
155	20230712	171200	245166900	8860	8860	8860	8860	0
156	20230712	171100	245166900	8860	8860	8860	8860	0
157	20230712	171000	245166900	8860	8860	8860	8860	0
158	20230712	170900	245166900	8860	8860	8860	8860	0
159	20230712	170800	245166900	8860	8860	8860	8860	0
160	20230712	170700	245166900	8860	8860	8860	8860	0
161	20230712	170600	245166900	8860	8860	8860	8860	0
162	20230712	170500	245166900	8860	8860	8860	8860	0
163	20230712	170400	245166900	8860	8860	8860	8860	0
164	20230712	170300	245166900	8860	8860	8860	8860	0
165	20230712	170200	245166900	8860	8860	8860	8860	0
166	20230712	170100	245166900	8860	8860	8860	8860	0
167	20230712	170000	245166900	8860	8860	8860	8860	0
168	20230712	165900	245166900	8860	8860	8860	8860	0
169	20230712	165800	245166900	8860	8860	8860	8860	0
170	20230712	165700	245166900	8860	8860	8860	8860	0
171	20230712	165600	245166900	8860	8860	8860	8860	0
172	20230712	165500	245166900	8860	8860	8860	8860	0
173	20230712	165400	245166900	8860	8860	8860	8860	0
174	20230712	165300	245166900	8860	8860	8860	8860	0
175	20230712	165200	245166900	8860	8860	8860	8860	0
176	20230712	165100	245166900	8860	8860	8860	8860	0
177	20230712	165000	245166900	8860	8860	8860	8860	0
178	20230712	164900	245166900	8860	8860	8860	8860	0
179	20230712	164800	245166900	8860	8860	8860	8860	0
180	20230712	164700	245166900	8860	8860	8860	8860	0
181	20230712	164600	245166900	8860	8860	8860	8860	0
182	20230712	164500	245166900	8860	8860	8860	8860	83
183	20230712	164400	245166900	8860	8860	8860	8860	0
184	20230712	164300	245166900	8860	8860	8860	8860	0
185	20230712	164200	245166900	8860	8860	8860	8860	0
186	20230712	164100	245166900	8860	8860	8860	8860	0
187	20230712	164000	245166900	8860	8860	8860	8860	0
188	20230712	163900	245166900	8860	8860	8860	8860	0
189	20230712	163800	245166900	8860	8860	8860	8860	0
190	20230712	163700	245166900	8860	8860	8860	8860	0
191	20230712	163600	245166900	8860	8860	8860	8860	0
192	20230712	163500	245166900	8860	8860	8860	8860	0
193	20230712	163400	245166900	8860	8860	8860	8860	0
194	20230712	163300	245166900	8860	8860	8860	8860	0
195	20230712	163200	245166900	8860	8860	8860	8860	0
196	20230712	163100	245166900	8860	8860	8860	8860	0
197	20230712	163000	245166900	8860	8860	8860	8860	0
198	20230712	162900	245166900	8860	8860	8860	8860	0
199	20230712	162800	245166900	8860	8860	8860	8860	0
200	20230712	162700	245166900	8860	8860	8860	8860	0
201	20230712	162600	245166900	8860	8860	8860	8860	0
202	20230712	162500	245166900	8860	8860	8860	8860	0
203	20230712	162400	245166900	8860	8860	8860	8860	0
204	20230712	162300	245166900	8860	8860	8860	8860	0
205	20230712	162200	245166900	8860	8860	8860	8860	0
206	20230712	162100	245166900	8860	8860	8860	8860	0
207	20230712	162000	245166900	8860	8860	8860	8860	0
208	20230712	161900	245166900	8860	8860	8860	8860	0
209	20230712	161800	245166900	8860	8860	8860	8860	0
210	20230712	161700	245166900	8860	8860	8860	8860	0
211	20230712	161600	245166900	8860	8860	8860	8860	0
212	20230712	161500	245166900	8860	8860	8860	8860	83
213	20230712	161400	245166900	8860	8860	8860	8860	0
214	20230712	161300	245166900	8860	8860	8860	8860	0
215	20230712	161200	245166900	8860	8860	8860	8860	0
216	20230712	161100	245166900	8860	8860	8860	8860	0
217	20230712	161000	245166900	8860	8860	8860	8860	0
218	20230712	160900	245166900	8860	8860	8860	8860	0
219	20230712	160800	245166900	8860	8860	8860	8860	0
220	20230712	160700	245166900	8860	8860	8860	8860	0
221	20230712	160600	245166900	8860	8860	8860	8860	0
222	20230712	160500	245166900	8860	8860	8860	8860	0
223	20230712	160400	245166900	8860	8860	8860	8860	0
224	20230712	160300	245166900	8860	8860	8860	8860	0
225	20230712	160200	245166900	8860	8860	8860	8860	0
226	20230712	160100	245166900	8860	8860	8860	8860	0
227	20230712	160000	245166900	8860	8860	8860	8860	0
228	20230712	155900	245166900	8860	8860	8860	8860	0
229	20230712	155800	245166900	8860	8860	8860	8860	0
230	20230712	155700	245166900	8860	8860	8860	8860	0
231	20230712	155600	245166900	8860	8860	8860	8860	0
232	20230712	155500	245166900	8860	8860	8860	8860	0
233	20230712	155400	245166900	8860	8860	8860	8860	0
234	20230712	155300	245166900	8860	8860	8860	8860	0
235	20230712	155200	245166900	8860	8860	8860	8860	0
236	20230712	155100	245166900	8860	8860	8860	8860	0
237	20230712	155000	245166900	8860	8860	8860	8860	0
238	20230712	154900	245166900	8860	8860	8860	8860	0
239	20230712	154800	245166900	8860	8860	8860	8860	0
240	20230712	154700	245166900	8860	8860	8860	8860	0
241	20230712	154600	245166900	8860	8860	8860	8860	0
242	20230712	154500	245166900	8860	8860	8860	8860	83
243	20230712	154400	245166900	8860	8860	8860	8860	0
244	20230712	154300	245166900	8860	8860	8860	8860	0
245	20230712	154200	245166900	8860	8860	8860	8860	0
246	20230712	154100	245166900	8860	8860	8860	8860	0
247	20230712	154000	245166900	8860	8860	8860	8860	0
248	20230712	153900	245166900	8860	8860	8860	8860	0
249	20230712	153800	245166900	8860	8860	8860	8860	0
250	20230712	153700	245166900	8860	8860	8860	8860	0
251	20230712	153600	245166900	8860	8860	8860	8860	0
252	20230712	153500	245166900	8860	8860	8860	8860	0
253	20230712	153400	245166900	8860	8860	8860	8860	0
254	20230712	153300	245166900	8860	8860	8860	8860	0
255	20230712	153200	245166900	8860	8860	8860	8860	0
256	20230712	153100	245166900	8860	8860	8860	8860	0
257	20230712	153000	245166900	8860	8860	8860	8860	83
258	20230712	152900	244431520	8840	8840	8840	8840	0
259	20230712	152800	244431520	8840	8840	8840	8840	0
260	20230712	152700	244431520	8840	8840	8840	8840	0
261	20230712	152600	244431520	8840	8840	8840	8840	0
262	20230712	152500	244431520	8840	8840	8840	8840	0
263	20230712	152400	244431520	8840	8840	8840	8840	0
264	20230712	152300	244431520	8840	8840	8840	8840	0
265	20230712	152200	244431520	8840	8840	8840	8840	0
266	20230712	152100	244431520	8840	8840	8840	8840	0
267	20230712	152000	244431520	8840	8840	8840	8840	0
268	20230712	151900	244431520	8840	8840	8840	8820	121
269	20230712	151800	243363880	8840	8840	8840	8840	1
270	20230712	151700	243355040	8830	8830	8830	8830	0
271	20230712	151600	243355040	8830	8840	8840	8830	63
272	20230712	151500	242798370	8850	8860	8860	8850	2
273	20230712	151400	242780660	8860	8860	8860	8860	0
274	20230712	151300	242780660	8860	8860	8860	8860	0
275	20230712	151200	242780660	8860	8860	8860	8860	0
276	20230712	151100	242780660	8860	8860	8860	8860	0
277	20230712	151000	242780660	8860	8860	8860	8860	0
278	20230712	150900	242780660	8860	8860	8860	8860	0
279	20230712	150800	242780660	8860	8860	8860	8860	76
280	20230712	150700	242107300	8860	8860	8860	8860	1
281	20230712	150600	242098440	8860	8860	8860	8860	0
282	20230712	150500	242098440	8860	8860	8860	8860	0
283	20230712	150400	242098440	8860	8860	8860	8860	21
284	20230712	150300	241912380	8860	8860	8860	8860	16
285	20230712	150200	241770620	8860	8860	8860	8860	0
286	20230712	150100	241770620	8860	8860	8860	8860	0
287	20230712	150000	241770620	8860	8860	8860	8860	0
288	20230712	145900	241770620	8860	8860	8860	8860	0
289	20230712	145800	241770620	8860	8860	8860	8860	83
290	20230712	145700	241035240	8880	8880	8880	8880	0
291	20230712	145600	241035240	8880	8880	8880	8880	10
292	20230712	145500	240946440	8880	8880	8880	8880	0
293	20230712	145400	240946440	8880	8880	8880	8880	0
294	20230712	145300	240946440	8880	8880	8880	8880	0
295	20230712	145200	240946440	8880	8880	8880	8880	0
296	20230712	145100	240946440	8880	8880	8880	8880	0
297	20230712	145000	240946440	8880	8880	8880	8880	0
298	20230712	144900	240946440	8880	8880	8880	8880	10
299	20230712	144800	240857640	8880	8860	8880	8860	380
300	20230712	144700	237484180	8870	8870	8870	8870	0
301	20230712	144600	237484180	8870	8870	8870	8870	0
302	20230712	144500	237484180	8870	8870	8870	8870	3
303	20230712	144400	237457570	8880	8880	8880	8880	0
304	20230712	144300	237457570	8880	8880	8880	8880	0
305	20230712	144200	237457570	8880	8880	8880	8880	0
306	20230712	144100	237457570	8880	8880	8880	8880	0
307	20230712	144000	237457570	8880	8880	8880	8880	0
308	20230712	143900	237457570	8880	8880	8880	8880	0
309	20230712	143800	237457570	8880	8880	8880	8880	0
310	20230712	143700	237457570	8880	8880	8880	8880	0
311	20230712	143600	237457570	8880	8880	8880	8880	0
312	20230712	143500	237457570	8880	8880	8880	8880	0
313	20230712	143400	237457570	8880	8880	8880	8880	7
314	20230712	143300	237395410	8880	8880	8880	8880	0
315	20230712	143200	237395410	8880	8890	8890	8880	260
316	20230712	143100	235086600	8880	8880	8880	8880	0
317	20230712	143000	235086600	8880	8880	8880	8880	0
318	20230712	142900	235086600	8880	8880	8880	8880	0
319	20230712	142800	235086600	8880	8880	8880	8880	0
320	20230712	142700	235086600	8880	8880	8880	8880	0
321	20230712	142600	235086600	8880	8880	8880	8880	483
322	20230712	142500	230797560	8860	8860	8860	8860	0
323	20230712	142400	230797560	8860	8870	8870	8860	500
324	20230712	142300	226362680	8910	8910	8910	8910	0
325	20230712	142200	226362680	8910	8910	8910	8910	0
326	20230712	142100	226362680	8910	8910	8910	8910	0
327	20230712	142000	226362680	8910	8910	8910	8910	0
328	20230712	141900	226362680	8910	8910	8910	8910	0
329	20230712	141800	226362680	8910	8910	8910	8910	1
330	20230712	141700	226353770	8890	8890	8890	8890	470
331	20230712	141600	222175470	8880	8880	8880	8880	483
332	20230712	141500	217886430	8870	8870	8870	8870	0
333	20230712	141400	217886430	8870	8870	8870	8870	0
334	20230712	141300	217886430	8870	8870	8870	8870	0
335	20230712	141200	217886430	8870	8870	8870	8870	0
336	20230712	141100	217886430	8870	8870	8870	8870	0
337	20230712	141000	217886430	8870	8870	8870	8870	0
338	20230712	140900	217886430	8870	8870	8870	8870	0
339	20230712	140800	217886430	8870	8870	8870	8870	57
340	20230712	140700	217380840	8870	8870	8870	8870	0
341	20230712	140600	217380840	8870	8870	8870	8870	0
342	20230712	140500	217380840	8870	8890	8890	8870	531
343	20230712	140400	212670120	8910	8910	8910	8910	0
344	20230712	140300	212670120	8910	8910	8910	8910	0
345	20230712	140200	212670120	8910	8910	8910	8910	0
346	20230712	140100	212670120	8910	8910	8910	8910	0
347	20230712	140000	212670120	8910	8910	8910	8910	2
348	20230712	135900	212652300	8910	8910	8910	8910	0
349	20230712	135800	212652300	8910	8910	8910	8910	10
350	20230712	135700	212563200	8890	8930	8930	8890	1171
351	20230712	135600	202140390	8940	8940	8940	8940	2
352	20230712	135500	202122510	8930	8930	8930	8930	0
353	20230712	135400	202122510	8930	8930	8930	8930	1
354	20230712	135300	202113580	8940	8940	8940	8940	0
355	20230712	135200	202113580	8940	8940	8940	8940	1
356	20230712	135100	202104640	8920	8920	8920	8920	0
357	20230712	135000	202104640	8920	8920	8920	8920	0
358	20230712	134900	202104640	8920	8920	8920	8920	0
359	20230712	134800	202104640	8920	8920	8920	8920	0
360	20230712	134700	202104640	8920	8920	8920	8920	0
361	20230712	134600	202104640	8920	8920	8920	8920	0
362	20230712	134500	202104640	8920	8920	8920	8920	5
363	20230712	134400	202060040	8920	8920	8920	8920	0
364	20230712	134300	202060040	8920	8920	8920	8920	0
365	20230712	134200	202060040	8920	8920	8920	8920	0
366	20230712	134100	202060040	8920	8920	8920	8920	183
367	20230712	134000	200427680	8920	8920	8920	8920	107
368	20230712	133900	199473240	8910	8910	8910	8910	0
369	20230712	133800	199473240	8910	8910	8910	8910	30
370	20230712	133700	199205940	8910	8910	8910	8910	20
371	20230712	133600	199027740	8890	8890	8890	8890	0
372	20230712	133500	199027740	8890	8890	8890	8890	0
373	20230712	133400	199027740	8890	8890	8890	8890	0
374	20230712	133300	199027740	8890	8890	8890	8890	662
375	20230712	133200	193142560	8880	8880	8880	8880	5
376	20230712	133100	193098160	8880	8880	8880	8880	1
377	20230712	133000	193089280	8860	8860	8860	8860	0
378	20230712	132900	193089280	8860	8860	8860	8860	20
379	20230712	132800	192912080	8860	8860	8860	8860	3
380	20230712	132700	192885500	8860	8860	8860	8860	0
381	20230712	132600	192885500	8860	8860	8860	8860	3
382	20230712	132500	192858920	8860	8860	8860	8860	0
383	20230712	132400	192858920	8860	8860	8860	8860	0
384	20230712	132300	192858920	8860	8860	8860	8860	0
385	20230712	132200	192858920	8860	8860	8860	8860	0
386	20230712	132100	192858920	8860	8860	8860	8860	0
387	20230712	132000	192858920	8860	8860	8860	8860	0
388	20230712	131900	192858920	8860	8860	8860	8860	50
389	20230712	131800	192415920	8860	8860	8860	8860	71
390	20230712	131700	191786860	8860	8860	8860	8860	0
391	20230712	131600	191786860	8860	8860	8860	8860	0
392	20230712	131500	191786860	8860	8860	8860	8860	7
393	20230712	131400	191724840	8890	8890	8890	8890	0
394	20230712	131300	191724840	8890	8900	8900	8890	493
395	20230712	131200	187341740	8920	8920	8920	8920	0
396	20230712	131100	187341740	8920	8920	8920	8920	0
397	20230712	131000	187341740	8920	8920	8920	8920	0
398	20230712	130900	187341740	8920	8920	8920	8920	0
399	20230712	130800	187341740	8920	8920	8920	8920	0
400	20230712	130700	187341740	8920	8920	8920	8920	0
401	20230712	130600	187341740	8920	8920	8920	8920	0
402	20230712	130500	187341740	8920	8910	8920	8910	200
403	20230712	130400	185558160	8910	8910	8910	8910	0
404	20230712	130300	185558160	8910	8910	8910	8910	0
405	20230712	130200	185558160	8910	8910	8910	8910	0
406	20230712	130100	185558160	8910	8910	8910	8910	4
407	20230712	130000	185522520	8900	8900	8900	8900	0
408	20230712	125900	185522520	8900	8900	8900	8900	0
409	20230712	125800	185522520	8900	8900	8900	8900	0
410	20230712	125700	185522520	8900	8900	8900	8900	0
411	20230712	125600	185522520	8900	8900	8900	8900	0
412	20230712	125500	185522520	8900	8900	8900	8900	2
413	20230712	125400	185504720	8890	8890	8890	8890	261
414	20230712	125300	183184430	8910	8910	8910	8910	15
415	20230712	125200	183050780	8910	8910	8910	8910	0
416	20230712	125100	183050780	8910	8910	8910	8910	0
417	20230712	125000	183050780	8910	8910	8910	8910	0
418	20230712	124900	183050780	8910	8910	8910	8910	0
419	20230712	124800	183050780	8910	8910	8910	8910	0
420	20230712	124700	183050780	8910	8890	8910	8890	501
421	20230712	124600	178596870	8890	8910	8910	8890	400
422	20230712	124500	175036610	8920	8920	8920	8920	1
423	20230712	124400	175027690	8920	8920	8920	8920	0
424	20230712	124300	175027690	8920	8920	8920	8920	0
425	20230712	124200	175027690	8920	8920	8920	8920	0
426	20230712	124100	175027690	8920	8920	8920	8920	0
427	20230712	124000	175027690	8920	8920	8920	8920	0
428	20230712	123900	175027690	8920	8920	8920	8920	0
429	20230712	123800	175027690	8920	8920	8920	8920	0
430	20230712	123700	175027690	8920	8920	8920	8920	0
431	20230712	123600	175027690	8920	8920	8920	8920	0
432	20230712	123500	175027690	8920	8920	8920	8920	5
433	20230712	123400	174983090	8930	8930	8930	8930	0
434	20230712	123300	174983090	8930	8930	8930	8930	0
435	20230712	123200	174983090	8930	8930	8930	8930	28
436	20230712	123100	174733050	8930	8930	8930	8930	0
437	20230712	123000	174733050	8930	8930	8930	8930	0
438	20230712	122900	174733050	8930	8930	8930	8930	2
439	20230712	122800	174715190	8930	8950	8950	8930	194
440	20230712	122700	172982720	8970	8970	8970	8970	10
441	20230712	122600	172893020	8970	8970	8970	8970	0
442	20230712	122500	172893020	8970	8970	8970	8970	0
443	20230712	122400	172893020	8970	8970	8970	8970	0
444	20230712	122300	172893020	8970	8970	8970	8970	0
445	20230712	122200	172893020	8970	8970	8970	8970	1
446	20230712	122100	172884050	8930	8930	8930	8930	1
447	20230712	122000	172875120	8970	8970	8970	8970	0
448	20230712	121900	172875120	8970	8970	8970	8970	0
449	20230712	121800	172875120	8970	8970	8970	8970	0
450	20230712	121700	172875120	8970	8970	8970	8970	0
451	20230712	121600	172875120	8970	8970	8970	8970	1
452	20230712	121500	172866150	8910	8910	8910	8910	2
453	20230712	121400	172848330	8960	8960	8960	8960	0
454	20230712	121300	172848330	8960	8960	8960	8960	485
455	20230712	121200	168502730	9000	8950	9000	8950	127
456	20230712	121100	167363820	8950	8910	8950	8910	32
457	20230712	121000	167078300	8960	8960	8960	8960	0
458	20230712	120900	167078300	8960	8960	8960	8960	3
459	20230712	120800	167051420	8990	8990	8990	8990	0
460	20230712	120700	167051420	8990	8990	8990	8990	0
461	20230712	120600	167051420	8990	8990	8990	8990	3
462	20230712	120500	167024450	8990	8990	8990	8990	7
463	20230712	120400	166961520	8940	8940	8940	8940	0
464	20230712	120300	166961520	8940	8940	8940	8940	0
465	20230712	120200	166961520	8940	8940	8940	8940	92
466	20230712	120100	166139040	8970	8970	8970	8970	306
467	20230712	120000	163394220	9000	9000	9000	9000	16
468	20230712	115900	163250220	9000	9000	9000	9000	67
469	20230712	115800	162647220	9000	9000	9000	9000	0
470	20230712	115700	162647220	9000	9000	9000	9000	44
471	20230712	115600	162251220	9000	9000	9000	9000	200
472	20230712	115500	160451220	9020	9020	9020	9020	0
473	20230712	115400	160451220	9020	9000	9020	9000	33
474	20230712	115300	160154200	9000	8970	9020	8970	26
475	20230712	115200	159920830	9020	9010	9020	9010	19
476	20230712	115100	159749630	9000	9000	9000	9000	6
477	20230712	115000	159695630	9010	9010	9010	9010	0
478	20230712	114900	159695630	9010	9010	9010	9010	0
479	20230712	114800	159695630	9010	9010	9010	9010	0
480	20230712	114700	159695630	9010	9010	9010	9010	0
481	20230712	114600	159695630	9010	9010	9010	9010	11
482	20230712	114500	159596520	8980	9010	9040	8980	5
483	20230712	114400	159551480	8990	8990	8990	8990	0
484	20230712	114300	159551480	8990	8990	8990	8990	0
485	20230712	114200	159551480	8990	8980	8990	8980	4
486	20230712	114100	159515550	9040	8990	9040	8950	583
487	20230712	114000	154256000	9040	9040	9040	9040	0
488	20230712	113900	154256000	9040	9040	9040	9040	0
489	20230712	113800	154256000	9040	9040	9040	9040	800
490	20230712	113700	147024000	9050	9050	9050	9050	0
491	20230712	113600	147024000	9050	9050	9050	9050	0
492	20230712	113500	147024000	9050	9040	9050	9040	134
493	20230712	113400	145811410	8980	9010	9050	8950	1082
494	20230712	113300	136045550	9010	9000	9010	9000	65
495	20230712	113200	135460000	9010	9010	9010	9010	0
496	20230712	113100	135460000	9010	9020	9020	9010	122
497	20230712	113000	134360550	9010	8970	9010	8970	1311
498	20230712	112900	122565670	8960	8970	8970	8960	3
499	20230712	112800	122538780	8970	8940	8970	8940	634
500	20230712	112700	116864080	8940	8930	8940	8930	446
501	20230712	112600	112880790	8930	8900	8930	8900	535
502	20230712	112500	108105660	8900	8900	8900	8900	12
503	20230712	112400	107998860	8900	8900	8900	8900	0
504	20230712	112300	107998860	8900	8900	8900	8900	212
505	20230712	112200	106112060	8900	8900	8900	8900	0
506	20230712	112100	106112060	8900	8900	8900	8900	0
507	20230712	112000	106112060	8900	8900	8900	8900	2
508	20230712	111900	106094260	8890	8890	8890	8890	0
509	20230712	111800	106094260	8890	8890	8890	8890	0
510	20230712	111700	106094260	8890	8890	8890	8890	0
511	20230712	111600	106094260	8890	8890	8890	8890	0
512	20230712	111500	106094260	8890	8890	8890	8890	0
513	20230712	111400	106094260	8890	8890	8890	8890	0
514	20230712	111300	106094260	8890	8890	8890	8890	0
515	20230712	111200	106094260	8890	8890	8890	8890	1570
516	20230712	111100	92136960	8890	8890	8890	8890	0
517	20230712	111000	92136960	8890	8890	8890	8890	0
518	20230712	110900	92136960	8890	8890	8890	8890	0
519	20230712	110800	92136960	8890	8890	8890	8890	0
520	20230712	110700	92136960	8890	8890	8890	8890	1
521	20230712	110600	92128070	8890	8890	8890	8890	0
522	20230712	110500	92128070	8890	8890	8890	8890	0
523	20230712	110400	92128070	8890	8890	8890	8890	1
524	20230712	110300	92119180	8860	8860	8860	8860	0
525	20230712	110200	92119180	8860	8860	8860	8860	0
526	20230712	110100	92119180	8860	8860	8860	8860	0
527	20230712	110000	92119180	8860	8860	8860	8860	2
528	20230712	105900	92101460	8890	8890	8890	8890	0
529	20230712	105800	92101460	8890	8890	8890	8890	0
530	20230712	105700	92101460	8890	8890	8890	8890	1
531	20230712	105600	92092570	8890	8890	8890	8890	250
532	20230712	105500	89870070	8890	8890	8890	8890	0
533	20230712	105400	89870070	8890	8890	8890	8890	1
534	20230712	105300	89861180	8890	8890	8890	8890	0
535	20230712	105200	89861180	8890	8890	8890	8890	0
536	20230712	105100	89861180	8890	8890	8890	8890	2
537	20230712	105000	89843400	8890	8890	8890	8890	5
538	20230712	104900	89798950	8850	8850	8850	8850	0
539	20230712	104800	89798950	8850	8850	8850	8850	0
540	20230712	104700	89798950	8850	8850	8850	8850	0
541	20230712	104600	89798950	8850	8850	8850	8850	0
542	20230712	104500	89798950	8850	8860	8860	8850	299
543	20230712	104400	87152040	8870	8870	8870	8870	270
544	20230712	104300	84757140	8900	8900	8900	8900	0
545	20230712	104200	84757140	8900	8900	8900	8900	0
546	20230712	104100	84757140	8900	8900	8900	8900	0
547	20230712	104000	84757140	8900	8900	8900	8900	0
548	20230712	103900	84757140	8900	8900	8900	8900	0
549	20230712	103800	84757140	8900	8900	8900	8900	0
550	20230712	103700	84757140	8900	8900	8900	8900	0
551	20230712	103600	84757140	8900	8900	8900	8900	1
552	20230712	103500	84748240	8910	8910	8910	8910	9
553	20230712	103400	84668050	8920	8920	8920	8920	0
554	20230712	103300	84668050	8920	8920	8920	8920	0
555	20230712	103200	84668050	8920	8920	8920	8920	0
556	20230712	103100	84668050	8920	8920	8920	8920	0
557	20230712	103000	84668050	8920	8920	8920	8920	0
558	20230712	102900	84668050	8920	8920	8920	8920	0
559	20230712	102800	84668050	8920	8900	8920	8900	500
560	20230712	102700	80210840	8910	8880	8910	8880	100
561	20230712	102600	79322450	8880	8870	8880	8870	50
562	20230712	102500	78878470	8850	8850	8850	8850	0
563	20230712	102400	78878470	8850	8850	8850	8850	0
564	20230712	102300	78878470	8850	8850	8850	8850	0
565	20230712	102200	78878470	8850	8850	8850	8850	0
566	20230712	102100	78878470	8850	8850	8850	8850	60
567	20230712	102000	78347470	8850	8850	8850	8850	0
568	20230712	101900	78347470	8850	8850	8850	8850	0
569	20230712	101800	78347470	8850	8850	8850	8850	0
570	20230712	101700	78347470	8850	8850	8850	8850	0
571	20230712	101600	78347470	8850	8850	8850	8850	0
572	20230712	101500	78347470	8850	8850	8850	8850	0
573	20230712	101400	78347470	8850	8850	8850	8850	0
574	20230712	101300	78347470	8850	8850	8850	8850	0
575	20230712	101200	78347470	8850	8850	8850	8850	343
576	20230712	101100	75311920	8840	8840	8840	8840	82
577	20230712	101000	74587040	8800	8800	8800	8800	0
578	20230712	100900	74587040	8800	8800	8800	8800	0
579	20230712	100800	74587040	8800	8800	8800	8800	0
580	20230712	100700	74587040	8800	8800	8800	8800	0
581	20230712	100600	74587040	8800	8800	8800	8800	0
582	20230712	100500	74587040	8800	8800	8800	8800	0
583	20230712	100400	74587040	8800	8800	8800	8800	0
584	20230712	100300	74587040	8800	8800	8800	8800	0
585	20230712	100200	74587040	8800	8800	8800	8800	0
586	20230712	100100	74587040	8800	8800	8800	8800	0
587	20230712	100000	74587040	8800	8800	8800	8800	0
588	20230712	095900	74587040	8800	8800	8800	8800	0
589	20230712	095800	74587040	8800	8800	8800	8800	0
590	20230712	095700	74587040	8800	8800	8800	8800	0
591	20230712	095600	74587040	8800	8800	8800	8800	60
592	20230712	095500	74059040	8820	8820	8820	8820	0
593	20230712	095400	74059040	8820	8820	8820	8820	11
594	20230712	095300	73962020	8840	8840	8840	8840	60
595	20230712	095200	73431620	8820	8820	8820	8820	0
596	20230712	095100	73431620	8820	8820	8820	8820	1
597	20230712	095000	73422800	8850	8880	8880	8850	1134
598	20230712	094900	63386870	8860	8860	8860	8860	0
599	20230712	094800	63386870	8860	8860	8860	8860	0
600	20230712	094700	63386870	8860	8880	8880	8860	1117
601	20230712	094600	53472410	8880	8880	8880	8880	1054
602	20230712	094500	44112890	8910	8910	8910	8910	0
603	20230712	094400	44112890	8910	8910	8910	8910	0
604	20230712	094300	44112890	8910	8910	8910	8910	50
605	20230712	094200	43667390	8910	8910	8910	8910	100
606	20230712	094100	42776390	8910	8910	8910	8910	20
607	20230712	094000	42598190	8910	8910	8910	8910	1
608	20230712	093900	42589280	8910	8910	8910	8910	0
609	20230712	093800	42589280	8910	8910	8910	8910	0
610	20230712	093700	42589280	8910	8910	8910	8910	0
611	20230712	093600	42589280	8910	8910	8910	8910	2
612	20230712	093500	42571460	8910	8910	8910	8910	0
613	20230712	093400	42571460	8910	8900	8910	8900	261
614	20230712	093300	40246620	8900	8900	8900	8900	3
615	20230712	093200	40219920	8900	8900	8900	8900	0
616	20230712	093100	40219920	8900	8900	8900	8900	0
617	20230712	093000	40219920	8900	8900	8900	8900	0
618	20230712	092900	40219920	8900	8900	8900	8900	0
619	20230712	092800	40219920	8900	8900	8900	8900	0
620	20230712	092700	40219920	8900	8900	8900	8900	0
621	20230712	092600	40219920	8900	8900	8900	8900	0
622	20230712	092500	40219920	8900	8900	8900	8900	378
623	20230712	092400	36855720	8910	8910	8910	8910	2
624	20230712	092300	36837900	8910	8910	8910	8910	0
625	20230712	092200	36837900	8910	8910	8910	8910	5
626	20230712	092100	36793350	8910	8910	8910	8910	12
627	20230712	092000	36686430	8920	8920	8920	8920	43
628	20230712	091900	36302870	8920	8920	8920	8920	30
629	20230712	091800	36035270	8920	8900	8920	8900	413
630	20230712	091700	32353090	8920	8920	8920	8920	0
631	20230712	091600	32353090	8920	8920	8920	8920	0
632	20230712	091500	32353090	8920	8920	8920	8920	0
633	20230712	091400	32353090	8920	8920	8920	8920	0
634	20230712	091300	32353090	8920	8920	8920	8920	1
635	20230712	091200	32344170	8920	8880	8930	8880	418
636	20230712	091100	28620420	8900	8880	8900	8880	406
637	20230712	091000	25013960	8880	8860	8890	8860	1412
638	20230712	090900	12484870	8860	8790	8860	8790	268
639	20230712	090800	10115770	8800	8770	8800	8770	134
640	20230712	090700	8939150	8780	8780	8780	8780	7
641	20230712	090600	8877690	8760	8760	8760	8760	10
642	20230712	090500	8790090	8750	8740	8750	8740	177
643	20230712	090400	7242240	8750	8740	8750	8740	24
644	20230712	090300	7032470	8730	8730	8730	8730	11
645	20230712	090200	6936440	8730	8720	8730	8720	375
646	20230712	090100	3662910	8730	8720	8730	8680	401
647	20230712	090000	166010	8730	8740	8740	8730	19