KissMeData/069510/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193600	33065790	7870	7870	7870	7870	222
3	20230706	193500	33065790	7870	7870	7870	7870	0
4	20230706	193400	33065790	7870	7870	7870	7870	0
5	20230706	193300	33065790	7870	7870	7870	7870	0
6	20230706	193200	33065790	7870	7870	7870	7870	0
7	20230706	193100	33065790	7870	7870	7870	7870	0
8	20230706	193000	33065790	7870	7870	7870	7870	0
9	20230706	192900	33065790	7870	7870	7870	7870	0
10	20230706	192800	33065790	7870	7870	7870	7870	0
11	20230706	192700	33065790	7870	7870	7870	7870	0
12	20230706	192600	33065790	7870	7870	7870	7870	0
13	20230706	192500	33065790	7870	7870	7870	7870	0
14	20230706	192400	33065790	7870	7870	7870	7870	0
15	20230706	192300	33065790	7870	7870	7870	7870	0
16	20230706	192200	33065790	7870	7870	7870	7870	0
17	20230706	192100	33065790	7870	7870	7870	7870	0
18	20230706	192000	33065790	7870	7870	7870	7870	0
19	20230706	191900	33065790	7870	7870	7870	7870	0
20	20230706	191800	33065790	7870	7870	7870	7870	0
21	20230706	191700	33065790	7870	7870	7870	7870	0
22	20230706	191600	33065790	7870	7870	7870	7870	0
23	20230706	191500	33065790	7870	7870	7870	7870	0
24	20230706	191400	33065790	7870	7870	7870	7870	0
25	20230706	191300	33065790	7870	7870	7870	7870	0
26	20230706	191200	33065790	7870	7870	7870	7870	0
27	20230706	191100	33065790	7870	7870	7870	7870	0
28	20230706	191000	33065790	7870	7870	7870	7870	0
29	20230706	190900	33065790	7870	7870	7870	7870	0
30	20230706	190800	33065790	7870	7870	7870	7870	0
31	20230706	190700	33065790	7870	7870	7870	7870	0
32	20230706	190600	33065790	7870	7870	7870	7870	222
33	20230706	190500	33065790	7870	7870	7870	7870	0
34	20230706	190400	33065790	7870	7870	7870	7870	0
35	20230706	190300	33065790	7870	7870	7870	7870	0
36	20230706	190200	33065790	7870	7870	7870	7870	0
37	20230706	190100	33065790	7870	7870	7870	7870	0
38	20230706	190000	33065790	7870	7870	7870	7870	0
39	20230706	185900	33065790	7870	7870	7870	7870	0
40	20230706	185800	33065790	7870	7870	7870	7870	0
41	20230706	185700	33065790	7870	7870	7870	7870	0
42	20230706	185600	33065790	7870	7870	7870	7870	0
43	20230706	185500	33065790	7870	7870	7870	7870	0
44	20230706	185400	33065790	7870	7870	7870	7870	0
45	20230706	185300	33065790	7870	7870	7870	7870	0
46	20230706	185200	33065790	7870	7870	7870	7870	0
47	20230706	185100	33065790	7870	7870	7870	7870	0
48	20230706	185000	33065790	7870	7870	7870	7870	0
49	20230706	184900	33065790	7870	7870	7870	7870	0
50	20230706	184800	33065790	7870	7870	7870	7870	0
51	20230706	184700	33065790	7870	7870	7870	7870	0
52	20230706	184600	33065790	7870	7870	7870	7870	0
53	20230706	184500	33065790	7870	7870	7870	7870	0
54	20230706	184400	33065790	7870	7870	7870	7870	0
55	20230706	184300	33065790	7870	7870	7870	7870	0
56	20230706	184200	33065790	7870	7870	7870	7870	0
57	20230706	184100	33065790	7870	7870	7870	7870	0
58	20230706	184000	33065790	7870	7870	7870	7870	0
59	20230706	183900	33065790	7870	7870	7870	7870	0
60	20230706	183800	33065790	7870	7870	7870	7870	0
61	20230706	183700	33065790	7870	7870	7870	7870	0
62	20230706	183600	33065790	7870	7870	7870	7870	222
63	20230706	183500	33065790	7870	7870	7870	7870	0
64	20230706	183400	33065790	7870	7870	7870	7870	0
65	20230706	183300	33065790	7870	7870	7870	7870	0
66	20230706	183200	33065790	7870	7870	7870	7870	0
67	20230706	183100	33065790	7870	7870	7870	7870	0
68	20230706	183000	33065790	7870	7870	7870	7870	0
69	20230706	182900	33065790	7870	7870	7870	7870	0
70	20230706	182800	33065790	7870	7870	7870	7870	0
71	20230706	182700	33065790	7870	7870	7870	7870	0
72	20230706	182600	33065790	7870	7870	7870	7870	0
73	20230706	182500	33065790	7870	7870	7870	7870	0
74	20230706	182400	33065790	7870	7870	7870	7870	0
75	20230706	182300	33065790	7870	7870	7870	7870	0
76	20230706	182200	33065790	7870	7870	7870	7870	0
77	20230706	182100	33065790	7870	7870	7870	7870	0
78	20230706	182000	33065790	7870	7870	7870	7870	0
79	20230706	181900	33065790	7870	7870	7870	7870	0
80	20230706	181800	33065790	7870	7870	7870	7870	0
81	20230706	181700	33065790	7870	7870	7870	7870	0
82	20230706	181600	33065790	7870	7870	7870	7870	0
83	20230706	181500	33065790	7870	7870	7870	7870	0
84	20230706	181400	33065790	7870	7870	7870	7870	0
85	20230706	181300	33065790	7870	7870	7870	7870	0
86	20230706	181200	33065790	7870	7870	7870	7870	0
87	20230706	181100	33065790	7870	7870	7870	7870	0
88	20230706	181000	33065790	7870	7870	7870	7870	0
89	20230706	180900	33065790	7870	7870	7870	7870	0
90	20230706	180800	33065790	7870	7870	7870	7870	0
91	20230706	180700	33065790	7870	7870	7870	7870	0
92	20230706	180600	33065790	7870	7870	7870	7870	222
93	20230706	180500	33065790	7870	7870	7870	7870	0
94	20230706	180400	33065790	7870	7870	7870	7870	0
95	20230706	180300	33065790	7870	7870	7870	7870	0
96	20230706	180200	33065790	7870	7870	7870	7870	0
97	20230706	180100	33065790	7870	7870	7870	7870	0
98	20230706	180000	33065790	7870	7870	7870	7870	0
99	20230706	175900	33065790	7870	7870	7870	7870	0
100	20230706	175800	33065790	7870	7870	7870	7870	0
101	20230706	175700	33065790	7870	7870	7870	7870	0
102	20230706	175600	33065790	7870	7870	7870	7870	0
103	20230706	175500	33065790	7870	7870	7870	7870	0
104	20230706	175400	33065790	7870	7870	7870	7870	0
105	20230706	175300	33065790	7870	7870	7870	7870	0
106	20230706	175200	33065790	7870	7870	7870	7870	0
107	20230706	175100	33065790	7870	7870	7870	7870	0
108	20230706	175000	33065790	7870	7870	7870	7870	0
109	20230706	174900	33065790	7870	7870	7870	7870	0
110	20230706	174800	33065790	7870	7870	7870	7870	0
111	20230706	174700	33065790	7870	7870	7870	7870	0
112	20230706	174600	33065790	7870	7870	7870	7870	0
113	20230706	174500	33065790	7870	7870	7870	7870	0
114	20230706	174400	33065790	7870	7870	7870	7870	0
115	20230706	174300	33065790	7870	7870	7870	7870	0
116	20230706	174200	33065790	7870	7870	7870	7870	0
117	20230706	174100	33065790	7870	7870	7870	7870	0
118	20230706	174000	33065790	7870	7870	7870	7870	0
119	20230706	173900	33065790	7870	7870	7870	7870	0
120	20230706	173800	33065790	7870	7870	7870	7870	0
121	20230706	173700	33065790	7870	7870	7870	7870	0
122	20230706	173600	33065790	7870	7870	7870	7870	222
123	20230706	173500	33065790	7870	7870	7870	7870	0
124	20230706	173400	33065790	7870	7870	7870	7870	0
125	20230706	173300	33065790	7870	7870	7870	7870	0
126	20230706	173200	33065790	7870	7870	7870	7870	0
127	20230706	173100	33065790	7870	7870	7870	7870	0
128	20230706	173000	33065790	7870	7870	7870	7870	0
129	20230706	172900	33065790	7870	7870	7870	7870	0
130	20230706	172800	33065790	7870	7870	7870	7870	0
131	20230706	172700	33065790	7870	7870	7870	7870	0
132	20230706	172600	33065790	7870	7870	7870	7870	0
133	20230706	172500	33065790	7870	7870	7870	7870	0
134	20230706	172400	33065790	7870	7870	7870	7870	0
135	20230706	172300	33065790	7870	7870	7870	7870	0
136	20230706	172200	33065790	7870	7870	7870	7870	0
137	20230706	172100	33065790	7870	7870	7870	7870	0
138	20230706	172000	33065790	7870	7870	7870	7870	0
139	20230706	171900	33065790	7870	7870	7870	7870	0
140	20230706	171800	33065790	7870	7870	7870	7870	0
141	20230706	171700	33065790	7870	7870	7870	7870	0
142	20230706	171600	33065790	7870	7870	7870	7870	0
143	20230706	171500	33065790	7870	7870	7870	7870	0
144	20230706	171400	33065790	7870	7870	7870	7870	0
145	20230706	171300	33065790	7870	7870	7870	7870	0
146	20230706	171200	33065790	7870	7870	7870	7870	0
147	20230706	171100	33065790	7870	7870	7870	7870	0
148	20230706	171000	33065790	7870	7870	7870	7870	0
149	20230706	170900	33065790	7870	7870	7870	7870	0
150	20230706	170800	33065790	7870	7870	7870	7870	0
151	20230706	170700	33065790	7870	7870	7870	7870	0
152	20230706	170600	33065790	7870	7870	7870	7870	222
153	20230706	170500	33065790	7870	7870	7870	7870	0
154	20230706	170400	33065790	7870	7870	7870	7870	0
155	20230706	170300	33065790	7870	7870	7870	7870	0
156	20230706	170200	33065790	7870	7870	7870	7870	0
157	20230706	170100	33065790	7870	7870	7870	7870	0
158	20230706	170000	33065790	7870	7870	7870	7870	0
159	20230706	165900	33065790	7870	7870	7870	7870	0
160	20230706	165800	33065790	7870	7870	7870	7870	0
161	20230706	165700	33065790	7870	7870	7870	7870	0
162	20230706	165600	33065790	7870	7870	7870	7870	0
163	20230706	165500	33065790	7870	7870	7870	7870	0
164	20230706	165400	33065790	7870	7870	7870	7870	0
165	20230706	165300	33065790	7870	7870	7870	7870	0
166	20230706	165200	33065790	7870	7870	7870	7870	0
167	20230706	165100	33065790	7870	7870	7870	7870	0
168	20230706	165000	33065790	7870	7870	7870	7870	0
169	20230706	164900	33065790	7870	7870	7870	7870	0
170	20230706	164800	33065790	7870	7870	7870	7870	0
171	20230706	164700	33065790	7870	7870	7870	7870	0
172	20230706	164600	33065790	7870	7870	7870	7870	0
173	20230706	164500	33065790	7870	7870	7870	7870	0
174	20230706	164400	33065790	7870	7870	7870	7870	0
175	20230706	164300	33065790	7870	7870	7870	7870	0
176	20230706	164200	33065790	7870	7870	7870	7870	0
177	20230706	164100	33065790	7870	7870	7870	7870	0
178	20230706	164000	33065790	7870	7870	7870	7870	0
179	20230706	163900	33065790	7870	7870	7870	7870	0
180	20230706	163800	33065790	7870	7870	7870	7870	0
181	20230706	163700	33065790	7870	7870	7870	7870	0
182	20230706	163600	33065790	7870	7870	7870	7870	222
183	20230706	163500	33065790	7870	7870	7870	7870	0
184	20230706	163400	33065790	7870	7870	7870	7870	0
185	20230706	163300	33065790	7870	7870	7870	7870	0
186	20230706	163200	33065790	7870	7870	7870	7870	0
187	20230706	163100	33065790	7870	7870	7870	7870	0
188	20230706	163000	33065790	7870	7870	7870	7870	0
189	20230706	162900	33065790	7870	7870	7870	7870	0
190	20230706	162800	33065790	7870	7870	7870	7870	0
191	20230706	162700	33065790	7870	7870	7870	7870	0
192	20230706	162600	33065790	7870	7870	7870	7870	0
193	20230706	162500	33065790	7870	7870	7870	7870	0
194	20230706	162400	33065790	7870	7870	7870	7870	0
195	20230706	162300	33065790	7870	7870	7870	7870	0
196	20230706	162200	33065790	7870	7870	7870	7870	0
197	20230706	162100	33065790	7870	7870	7870	7870	0
198	20230706	162000	33065790	7870	7870	7870	7870	0
199	20230706	161900	33065790	7870	7870	7870	7870	0
200	20230706	161800	33065790	7870	7870	7870	7870	0
201	20230706	161700	33065790	7870	7870	7870	7870	0
202	20230706	161600	33065790	7870	7870	7870	7870	0
203	20230706	161500	33065790	7870	7870	7870	7870	0
204	20230706	161400	33065790	7870	7870	7870	7870	0
205	20230706	161300	33065790	7870	7870	7870	7870	0
206	20230706	161200	33065790	7870	7870	7870	7870	0
207	20230706	161100	33065790	7870	7870	7870	7870	0
208	20230706	161000	33065790	7870	7870	7870	7870	0
209	20230706	160900	33065790	7870	7870	7870	7870	0
210	20230706	160800	33065790	7870	7870	7870	7870	0
211	20230706	160700	33065790	7870	7870	7870	7870	0
212	20230706	160600	33065790	7870	7870	7870	7870	222
213	20230706	160500	33065790	7870	7870	7870	7870	0
214	20230706	160400	33065790	7870	7870	7870	7870	0
215	20230706	160300	33065790	7870	7870	7870	7870	0
216	20230706	160200	33065790	7870	7870	7870	7870	0
217	20230706	160100	33065790	7870	7870	7870	7870	0
218	20230706	160000	33065790	7870	7870	7870	7870	0
219	20230706	155900	33065790	7870	7870	7870	7870	0
220	20230706	155800	33065790	7870	7870	7870	7870	0
221	20230706	155700	33065790	7870	7870	7870	7870	0
222	20230706	155600	33065790	7870	7870	7870	7870	0
223	20230706	155500	33065790	7870	7870	7870	7870	0
224	20230706	155400	33065790	7870	7870	7870	7870	0
225	20230706	155300	33065790	7870	7870	7870	7870	0
226	20230706	155200	33065790	7870	7870	7870	7870	0
227	20230706	155100	33065790	7870	7870	7870	7870	0
228	20230706	155000	33065790	7870	7870	7870	7870	0
229	20230706	154900	33065790	7870	7870	7870	7870	0
230	20230706	154800	33065790	7870	7870	7870	7870	0
231	20230706	154700	33065790	7870	7870	7870	7870	0
232	20230706	154600	33065790	7870	7870	7870	7870	0
233	20230706	154500	33065790	7870	7870	7870	7870	0
234	20230706	154400	33065790	7870	7870	7870	7870	0
235	20230706	154300	33065790	7870	7870	7870	7870	0
236	20230706	154200	33065790	7870	7870	7870	7870	0
237	20230706	154100	33065790	7870	7870	7870	7870	0
238	20230706	154000	33065790	7870	7870	7870	7870	0
239	20230706	153900	33065790	7870	7870	7870	7870	0
240	20230706	153800	33065790	7870	7870	7870	7870	0
241	20230706	153700	33065790	7870	7870	7870	7870	0
242	20230706	153600	33065790	7870	7870	7870	7870	222
243	20230706	153500	33065790	7870	7870	7870	7870	0
244	20230706	153400	33065790	7870	7870	7870	7870	0
245	20230706	153300	33065790	7870	7870	7870	7870	0
246	20230706	153200	33065790	7870	7870	7870	7870	0
247	20230706	153100	33065790	7870	7870	7870	7870	0
248	20230706	153000	33065790	7870	7870	7870	7870	222
249	20230706	152900	31318650	7880	7880	7880	7880	0
250	20230706	152800	31318650	7880	7880	7880	7880	0
251	20230706	152700	31318650	7880	7880	7880	7880	0
252	20230706	152600	31318650	7880	7880	7880	7880	0
253	20230706	152500	31318650	7880	7880	7880	7880	0
254	20230706	152400	31318650	7880	7880	7880	7880	0
255	20230706	152300	31318650	7880	7880	7880	7880	0
256	20230706	152200	31318650	7880	7880	7880	7880	0
257	20230706	152100	31318650	7880	7880	7880	7880	0
258	20230706	152000	31318650	7880	7880	7880	7880	0
259	20230706	151900	31318650	7880	7880	7880	7880	0
260	20230706	151800	31318650	7880	7880	7880	7880	0
261	20230706	151700	31318650	7880	7880	7880	7880	0
262	20230706	151600	31318650	7880	7880	7880	7880	0
263	20230706	151500	31318650	7880	7880	7880	7880	0
264	20230706	151400	31318650	7880	7890	7890	7880	34
265	20230706	151300	31050710	7900	7900	7900	7900	0
266	20230706	151200	31050710	7900	7900	7900	7900	0
267	20230706	151100	31050710	7900	7900	7900	7900	0
268	20230706	151000	31050710	7900	7900	7900	7900	0
269	20230706	150900	31050710	7900	7900	7900	7900	0
270	20230706	150800	31050710	7900	7900	7900	7900	0
271	20230706	150700	31050710	7900	7900	7900	7900	100
272	20230706	150600	30260710	7880	7880	7880	7880	0
273	20230706	150500	30260710	7880	7880	7880	7880	0
274	20230706	150400	30260710	7880	7890	7890	7880	114
275	20230706	150300	29362380	7910	7910	7910	7910	0
276	20230706	150200	29362380	7910	7910	7910	7910	0
277	20230706	150100	29362380	7910	7910	7910	7910	0
278	20230706	150000	29362380	7910	7910	7910	7910	0
279	20230706	145900	29362380	7910	7910	7910	7910	0
280	20230706	145800	29362380	7910	7910	7910	7910	5
281	20230706	145700	29322830	7910	7910	7910	7910	0
282	20230706	145600	29322830	7910	7910	7910	7910	0
283	20230706	145500	29322830	7910	7910	7910	7910	0
284	20230706	145400	29322830	7910	7910	7910	7910	0
285	20230706	145300	29322830	7910	7910	7910	7910	0
286	20230706	145200	29322830	7910	7910	7910	7910	0
287	20230706	145100	29322830	7910	7910	7910	7910	33
288	20230706	145000	29061800	7890	7890	7890	7890	0
289	20230706	144900	29061800	7890	7890	7890	7890	0
290	20230706	144800	29061800	7890	7890	7890	7890	0
291	20230706	144700	29061800	7890	7890	7890	7890	0
292	20230706	144600	29061800	7890	7890	7890	7890	0
293	20230706	144500	29061800	7890	7890	7890	7890	0
294	20230706	144400	29061800	7890	7890	7890	7890	0
295	20230706	144300	29061800	7890	7890	7890	7890	0
296	20230706	144200	29061800	7890	7890	7890	7890	0
297	20230706	144100	29061800	7890	7890	7890	7890	0
298	20230706	144000	29061800	7890	7890	7890	7890	0
299	20230706	143900	29061800	7890	7890	7890	7890	0
300	20230706	143800	29061800	7890	7890	7890	7890	0
301	20230706	143700	29061800	7890	7890	7890	7890	0
302	20230706	143600	29061800	7890	7890	7890	7890	0
303	20230706	143500	29061800	7890	7890	7890	7890	0
304	20230706	143400	29061800	7890	7890	7890	7890	2
305	20230706	143300	29046020	7880	7880	7880	7880	0
306	20230706	143200	29046020	7880	7880	7880	7880	0
307	20230706	143100	29046020	7880	7880	7880	7880	0
308	20230706	143000	29046020	7880	7880	7880	7880	0
309	20230706	142900	29046020	7880	7880	7880	7880	0
310	20230706	142800	29046020	7880	7880	7880	7880	0
311	20230706	142700	29046020	7880	7880	7880	7880	0
312	20230706	142600	29046020	7880	7880	7880	7880	0
313	20230706	142500	29046020	7880	7880	7880	7880	0
314	20230706	142400	29046020	7880	7880	7880	7880	0
315	20230706	142300	29046020	7880	7880	7880	7880	0
316	20230706	142200	29046020	7880	7880	7880	7880	0
317	20230706	142100	29046020	7880	7880	7880	7880	0
318	20230706	142000	29046020	7880	7880	7880	7880	0
319	20230706	141900	29046020	7880	7880	7880	7880	0
320	20230706	141800	29046020	7880	7880	7880	7880	0
321	20230706	141700	29046020	7880	7880	7880	7880	0
322	20230706	141600	29046020	7880	7880	7880	7880	0
323	20230706	141500	29046020	7880	7880	7880	7880	0
324	20230706	141400	29046020	7880	7880	7880	7880	0
325	20230706	141300	29046020	7880	7880	7880	7880	0
326	20230706	141200	29046020	7880	7880	7880	7880	0
327	20230706	141100	29046020	7880	7880	7880	7880	0
328	20230706	141000	29046020	7880	7880	7880	7880	0
329	20230706	140900	29046020	7880	7880	7880	7880	0
330	20230706	140800	29046020	7880	7880	7880	7880	0
331	20230706	140700	29046020	7880	7880	7880	7880	0
332	20230706	140600	29046020	7880	7880	7880	7880	0
333	20230706	140500	29046020	7880	7880	7880	7880	0
334	20230706	140400	29046020	7880	7880	7880	7880	0
335	20230706	140300	29046020	7880	7880	7880	7880	0
336	20230706	140200	29046020	7880	7880	7880	7880	0
337	20230706	140100	29046020	7880	7880	7880	7880	0
338	20230706	140000	29046020	7880	7880	7880	7880	0
339	20230706	135900	29046020	7880	7880	7880	7880	0
340	20230706	135800	29046020	7880	7880	7880	7880	0
341	20230706	135700	29046020	7880	7880	7880	7880	0
342	20230706	135600	29046020	7880	7880	7880	7880	0
343	20230706	135500	29046020	7880	7880	7880	7880	0
344	20230706	135400	29046020	7880	7880	7880	7880	0
345	20230706	135300	29046020	7880	7880	7880	7880	0
346	20230706	135200	29046020	7880	7880	7880	7880	0
347	20230706	135100	29046020	7880	7880	7880	7880	0
348	20230706	135000	29046020	7880	7880	7880	7880	0
349	20230706	134900	29046020	7880	7880	7880	7880	0
350	20230706	134800	29046020	7880	7880	7880	7880	0
351	20230706	134700	29046020	7880	7880	7880	7880	0
352	20230706	134600	29046020	7880	7880	7880	7880	0
353	20230706	134500	29046020	7880	7880	7880	7880	0
354	20230706	134400	29046020	7880	7880	7880	7880	0
355	20230706	134300	29046020	7880	7880	7880	7880	0
356	20230706	134200	29046020	7880	7880	7880	7880	0
357	20230706	134100	29046020	7880	7880	7880	7880	0
358	20230706	134000	29046020	7880	7880	7880	7880	0
359	20230706	133900	29046020	7880	7880	7880	7880	0
360	20230706	133800	29046020	7880	7880	7880	7880	0
361	20230706	133700	29046020	7880	7880	7880	7880	0
362	20230706	133600	29046020	7880	7880	7880	7880	0
363	20230706	133500	29046020	7880	7880	7880	7880	0
364	20230706	133400	29046020	7880	7880	7880	7880	0
365	20230706	133300	29046020	7880	7880	7880	7880	0
366	20230706	133200	29046020	7880	7880	7880	7880	0
367	20230706	133100	29046020	7880	7880	7880	7880	0
368	20230706	133000	29046020	7880	7880	7880	7880	0
369	20230706	132900	29046020	7880	7880	7880	7880	0
370	20230706	132800	29046020	7880	7910	7910	7880	940
371	20230706	132700	21629260	7920	7920	7920	7920	0
372	20230706	132600	21629260	7920	7920	7920	7920	0
373	20230706	132500	21629260	7920	7920	7920	7920	0
374	20230706	132400	21629260	7920	7920	7920	7920	0
375	20230706	132300	21629260	7920	7920	7920	7920	0
376	20230706	132200	21629260	7920	7920	7920	7920	0
377	20230706	132100	21629260	7920	7920	7920	7920	0
378	20230706	132000	21629260	7920	7920	7920	7920	0
379	20230706	131900	21629260	7920	7920	7920	7920	0
380	20230706	131800	21629260	7920	7920	7920	7920	0
381	20230706	131700	21629260	7920	7920	7920	7920	0
382	20230706	131600	21629260	7920	7920	7920	7920	0
383	20230706	131500	21629260	7920	7920	7920	7920	0
384	20230706	131400	21629260	7920	7920	7920	7920	0
385	20230706	131300	21629260	7920	7920	7920	7920	0
386	20230706	131200	21629260	7920	7920	7920	7920	0
387	20230706	131100	21629260	7920	7920	7920	7920	0
388	20230706	131000	21629260	7920	7920	7920	7920	0
389	20230706	130900	21629260	7920	7920	7920	7920	0
390	20230706	130800	21629260	7920	7920	7920	7920	0
391	20230706	130700	21629260	7920	7920	7920	7920	0
392	20230706	130600	21629260	7920	7920	7920	7920	0
393	20230706	130500	21629260	7920	7920	7920	7920	0
394	20230706	130400	21629260	7920	7920	7920	7920	0
395	20230706	130300	21629260	7920	7920	7920	7920	0
396	20230706	130200	21629260	7920	7920	7920	7920	0
397	20230706	130100	21629260	7920	7920	7920	7920	0
398	20230706	130000	21629260	7920	7920	7920	7920	0
399	20230706	125900	21629260	7920	7920	7920	7920	0
400	20230706	125800	21629260	7920	7920	7920	7920	0
401	20230706	125700	21629260	7920	7920	7920	7920	0
402	20230706	125600	21629260	7920	7920	7920	7920	0
403	20230706	125500	21629260	7920	7920	7920	7920	0
404	20230706	125400	21629260	7920	7920	7920	7920	0
405	20230706	125300	21629260	7920	7920	7920	7920	0
406	20230706	125200	21629260	7920	7920	7920	7920	0
407	20230706	125100	21629260	7920	7920	7920	7920	0
408	20230706	125000	21629260	7920	7920	7920	7920	0
409	20230706	124900	21629260	7920	7920	7920	7920	0
410	20230706	124800	21629260	7920	7920	7920	7920	0
411	20230706	124700	21629260	7920	7920	7920	7920	0
412	20230706	124600	21629260	7920	7920	7920	7920	0
413	20230706	124500	21629260	7920	7920	7920	7920	0
414	20230706	124400	21629260	7920	7920	7920	7920	0
415	20230706	124300	21629260	7920	7920	7920	7920	0
416	20230706	124200	21629260	7920	7920	7920	7920	0
417	20230706	124100	21629260	7920	7920	7920	7920	0
418	20230706	124000	21629260	7920	7920	7920	7920	0
419	20230706	123900	21629260	7920	7920	7920	7920	0
420	20230706	123800	21629260	7920	7920	7920	7920	0
421	20230706	123700	21629260	7920	7920	7920	7920	0
422	20230706	123600	21629260	7920	7920	7920	7920	0
423	20230706	123500	21629260	7920	7920	7920	7920	0
424	20230706	123400	21629260	7920	7920	7920	7920	0
425	20230706	123300	21629260	7920	7920	7920	7920	0
426	20230706	123200	21629260	7920	7920	7920	7920	0
427	20230706	123100	21629260	7920	7920	7920	7920	0
428	20230706	123000	21629260	7920	7920	7920	7920	0
429	20230706	122900	21629260	7920	7920	7920	7920	0
430	20230706	122800	21629260	7920	7920	7920	7920	0
431	20230706	122700	21629260	7920	7920	7920	7920	0
432	20230706	122600	21629260	7920	7920	7920	7920	0
433	20230706	122500	21629260	7920	7940	7940	7920	300
434	20230706	122400	19253090	7930	7930	7930	7930	0
435	20230706	122300	19253090	7930	7930	7930	7930	0
436	20230706	122200	19253090	7930	7930	7930	7930	0
437	20230706	122100	19253090	7930	7930	7930	7930	0
438	20230706	122000	19253090	7930	7930	7930	7930	0
439	20230706	121900	19253090	7930	7930	7930	7930	0
440	20230706	121800	19253090	7930	7930	7930	7930	0
441	20230706	121700	19253090	7930	7930	7930	7930	0
442	20230706	121600	19253090	7930	7930	7930	7930	0
443	20230706	121500	19253090	7930	7930	7930	7930	0
444	20230706	121400	19253090	7930	7930	7930	7930	0
445	20230706	121300	19253090	7930	7930	7930	7930	0
446	20230706	121200	19253090	7930	7930	7930	7930	0
447	20230706	121100	19253090	7930	7930	7930	7930	0
448	20230706	121000	19253090	7930	7930	7930	7930	0
449	20230706	120900	19253090	7930	7930	7930	7930	0
450	20230706	120800	19253090	7930	7930	7930	7930	0
451	20230706	120700	19253090	7930	7930	7930	7930	0
452	20230706	120600	19253090	7930	7930	7930	7930	0
453	20230706	120500	19253090	7930	7930	7930	7930	0
454	20230706	120400	19253090	7930	7930	7930	7930	0
455	20230706	120300	19253090	7930	7930	7930	7930	0
456	20230706	120200	19253090	7930	7930	7930	7930	0
457	20230706	120100	19253090	7930	7930	7930	7930	0
458	20230706	120000	19253090	7930	7930	7930	7930	0
459	20230706	115900	19253090	7930	7930	7930	7930	0
460	20230706	115800	19253090	7930	7930	7930	7930	0
461	20230706	115700	19253090	7930	7930	7930	7930	253
462	20230706	115600	17246800	7930	7930	7930	7930	0
463	20230706	115500	17246800	7930	7930	7930	7930	0
464	20230706	115400	17246800	7930	7930	7930	7930	192
465	20230706	115300	15724240	7920	7920	7920	7920	0
466	20230706	115200	15724240	7920	7920	7920	7920	0
467	20230706	115100	15724240	7920	7920	7920	7920	0
468	20230706	115000	15724240	7920	7920	7920	7920	0
469	20230706	114900	15724240	7920	7920	7920	7920	0
470	20230706	114800	15724240	7920	7920	7920	7920	0
471	20230706	114700	15724240	7920	7920	7920	7920	0
472	20230706	114600	15724240	7920	7920	7920	7920	0
473	20230706	114500	15724240	7920	7920	7920	7920	0
474	20230706	114400	15724240	7920	7920	7920	7920	0
475	20230706	114300	15724240	7920	7920	7920	7920	0
476	20230706	114200	15724240	7920	7940	7940	7920	432
477	20230706	114100	12301470	7960	7960	7960	7960	0
478	20230706	114000	12301470	7960	7960	7960	7960	0
479	20230706	113900	12301470	7960	7960	7960	7960	0
480	20230706	113800	12301470	7960	7960	7960	7960	0
481	20230706	113700	12301470	7960	7960	7960	7960	0
482	20230706	113600	12301470	7960	7960	7960	7960	0
483	20230706	113500	12301470	7960	7960	7960	7960	0
484	20230706	113400	12301470	7960	7960	7960	7960	0
485	20230706	113300	12301470	7960	7960	7960	7960	0
486	20230706	113200	12301470	7960	7960	7960	7960	0
487	20230706	113100	12301470	7960	7960	7960	7960	0
488	20230706	113000	12301470	7960	7960	7960	7960	0
489	20230706	112900	12301470	7960	7960	7960	7960	0
490	20230706	112800	12301470	7960	7960	7960	7960	0
491	20230706	112700	12301470	7960	7960	7960	7960	0
492	20230706	112600	12301470	7960	7960	7960	7960	0
493	20230706	112500	12301470	7960	7960	7960	7960	0
494	20230706	112400	12301470	7960	7960	7960	7960	0
495	20230706	112300	12301470	7960	7960	7960	7960	0
496	20230706	112200	12301470	7960	7960	7960	7960	0
497	20230706	112100	12301470	7960	7960	7960	7960	0
498	20230706	112000	12301470	7960	7960	7960	7960	0
499	20230706	111900	12301470	7960	7960	7960	7960	0
500	20230706	111800	12301470	7960	7960	7960	7960	0
501	20230706	111700	12301470	7960	7960	7960	7960	4
502	20230706	111600	12269630	7940	7940	7940	7940	0
503	20230706	111500	12269630	7940	7940	7940	7940	0
504	20230706	111400	12269630	7940	7940	7940	7940	0
505	20230706	111300	12269630	7940	7940	7940	7940	0
506	20230706	111200	12269630	7940	7940	7940	7940	0
507	20230706	111100	12269630	7940	7940	7940	7940	0
508	20230706	111000	12269630	7940	7940	7940	7940	0
509	20230706	110900	12269630	7940	7940	7940	7940	0
510	20230706	110800	12269630	7940	7940	7940	7940	0
511	20230706	110700	12269630	7940	7940	7940	7940	0
512	20230706	110600	12269630	7940	7940	7940	7940	1
513	20230706	110500	12261690	7940	7940	7940	7940	0
514	20230706	110400	12261690	7940	7940	7940	7940	0
515	20230706	110300	12261690	7940	7940	7940	7940	0
516	20230706	110200	12261690	7940	7940	7940	7940	0
517	20230706	110100	12261690	7940	7940	7940	7940	0
518	20230706	110000	12261690	7940	7940	7940	7940	0
519	20230706	105900	12261690	7940	7940	7940	7940	0
520	20230706	105800	12261690	7940	7940	7940	7940	0
521	20230706	105700	12261690	7940	7940	7940	7940	0
522	20230706	105600	12261690	7940	7940	7940	7940	0
523	20230706	105500	12261690	7940	7940	7940	7940	0
524	20230706	105400	12261690	7940	7940	7940	7940	0
525	20230706	105300	12261690	7940	7940	7940	7940	0
526	20230706	105200	12261690	7940	7940	7940	7940	0
527	20230706	105100	12261690	7940	7940	7940	7940	0
528	20230706	105000	12261690	7940	7940	7940	7940	0
529	20230706	104900	12261690	7940	7940	7940	7940	0
530	20230706	104800	12261690	7940	7940	7940	7940	0
531	20230706	104700	12261690	7940	7940	7940	7940	0
532	20230706	104600	12261690	7940	7940	7940	7940	0
533	20230706	104500	12261690	7940	7940	7940	7940	0
534	20230706	104400	12261690	7940	7940	7940	7940	0
535	20230706	104300	12261690	7940	7940	7940	7940	0
536	20230706	104200	12261690	7940	7940	7940	7940	1
537	20230706	104100	12253750	7940	7940	7940	7940	0
538	20230706	104000	12253750	7940	7940	7940	7940	0
539	20230706	103900	12253750	7940	7940	7940	7940	0
540	20230706	103800	12253750	7940	7940	7940	7940	0
541	20230706	103700	12253750	7940	7940	7940	7940	10
542	20230706	103600	12174350	7940	7940	7940	7940	0
543	20230706	103500	12174350	7940	7940	7940	7940	0
544	20230706	103400	12174350	7940	7940	7940	7940	0
545	20230706	103300	12174350	7940	7940	7940	7940	0
546	20230706	103200	12174350	7940	7940	7940	7940	0
547	20230706	103100	12174350	7940	7940	7940	7940	0
548	20230706	103000	12174350	7940	7940	7940	7940	0
549	20230706	102900	12174350	7940	7940	7940	7940	5
550	20230706	102800	12134650	7950	7950	7950	7950	0
551	20230706	102700	12134650	7950	7950	7950	7950	1
552	20230706	102600	12126700	7940	7940	7940	7940	0
553	20230706	102500	12126700	7940	7940	7940	7940	0
554	20230706	102400	12126700	7940	7940	7940	7940	0
555	20230706	102300	12126700	7940	7940	7940	7940	0
556	20230706	102200	12126700	7940	7940	7940	7940	1
557	20230706	102100	12118760	7940	7940	7940	7940	0
558	20230706	102000	12118760	7940	7940	7940	7940	1
559	20230706	101900	12110820	7950	7950	7950	7950	0
560	20230706	101800	12110820	7950	7950	7950	7950	0
561	20230706	101700	12110820	7950	7950	7950	7950	0
562	20230706	101600	12110820	7950	7950	7950	7950	32
563	20230706	101500	11856420	7920	7920	7920	7920	0
564	20230706	101400	11856420	7920	7920	7920	7920	0
565	20230706	101300	11856420	7920	7920	7920	7920	0
566	20230706	101200	11856420	7920	7920	7920	7920	0
567	20230706	101100	11856420	7920	7920	7920	7920	0
568	20230706	101000	11856420	7920	7920	7920	7920	0
569	20230706	100900	11856420	7920	7920	7920	7920	0
570	20230706	100800	11856420	7920	7920	7920	7920	0
571	20230706	100700	11856420	7920	7920	7920	7920	0
572	20230706	100600	11856420	7920	7920	7920	7920	0
573	20230706	100500	11856420	7920	7920	7920	7920	0
574	20230706	100400	11856420	7920	7920	7920	7920	0
575	20230706	100300	11856420	7920	7920	7920	7920	254
576	20230706	100200	9844740	7950	7950	7950	7950	0
577	20230706	100100	9844740	7950	7950	7950	7950	0
578	20230706	100000	9844740	7950	7950	7950	7950	1
579	20230706	095900	9836790	7910	7910	7910	7910	0
580	20230706	095800	9836790	7910	7910	7910	7910	0
581	20230706	095700	9836790	7910	7910	7910	7910	0
582	20230706	095600	9836790	7910	7910	7910	7910	0
583	20230706	095500	9836790	7910	7910	7910	7910	0
584	20230706	095400	9836790	7910	7910	7910	7910	0
585	20230706	095300	9836790	7910	7910	7910	7910	270
586	20230706	095200	7701090	7920	7920	7920	7920	250
587	20230706	095100	5721090	7920	7920	7920	7920	0
588	20230706	095000	5721090	7920	7920	7920	7920	255
589	20230706	094900	3701490	7920	7920	7920	7920	0
590	20230706	094800	3701490	7920	7920	7920	7920	0
591	20230706	094700	3701490	7920	7920	7920	7920	0
592	20230706	094600	3701490	7920	7930	7930	7920	400
593	20230706	094500	530840	7970	7970	7970	7970	0
594	20230706	094400	530840	7970	7970	7970	7970	0
595	20230706	094300	530840	7970	7970	7970	7970	0
596	20230706	094200	530840	7970	7970	7970	7970	0
597	20230706	094100	530840	7970	7970	7970	7970	0
598	20230706	094000	530840	7970	7970	7970	7970	0
599	20230706	093900	530840	7970	7970	7970	7970	0
600	20230706	093800	530840	7970	7970	7970	7970	0
601	20230706	093700	530840	7970	7970	7970	7970	0
602	20230706	093600	530840	7970	7970	7970	7970	0
603	20230706	093500	530840	7970	7970	7970	7970	0
604	20230706	093400	530840	7970	7970	7970	7970	1
605	20230706	093300	522870	7970	7970	7970	7970	2
606	20230706	093200	506930	7970	7970	7970	7970	0
607	20230706	093100	506930	7970	7970	7970	7970	1
608	20230706	093000	498960	7920	7920	7920	7920	0
609	20230706	092900	498960	7920	7920	7920	7920	0
610	20230706	092800	498960	7920	7920	7920	7920	0
611	20230706	092700	498960	7920	7920	7920	7920	0
612	20230706	092600	498960	7920	7920	7920	7920	0
613	20230706	092500	498960	7920	7920	7920	7920	0
614	20230706	092400	498960	7920	7920	7920	7920	0
615	20230706	092300	498960	7920	7920	7920	7920	0
616	20230706	092200	498960	7920	7920	7920	7920	0
617	20230706	092100	498960	7920	7920	7920	7920	0
618	20230706	092000	498960	7920	7920	7920	7920	0
619	20230706	091900	498960	7920	7920	7920	7920	0
620	20230706	091800	498960	7920	7920	7920	7920	0
621	20230706	091700	498960	7920	7920	7920	7920	0
622	20230706	091600	498960	7920	7920	7920	7920	0
623	20230706	091500	498960	7920	7920	7920	7920	0
624	20230706	091400	498960	7920	7920	7920	7920	0
625	20230706	091300	498960	7920	7920	7920	7920	0
626	20230706	091200	498960	7920	7920	7920	7920	0
627	20230706	091100	498960	7920	7920	7920	7920	0
628	20230706	091000	498960	7920	7920	7920	7920	0
629	20230706	090900	498960	7920	7920	7920	7920	0
630	20230706	090800	498960	7920	7920	7920	7920	0
631	20230706	090700	498960	7920	7920	7920	7920	0
632	20230706	090600	498960	7920	7920	7920	7920	0
633	20230706	090500	498960	7920	7920	7920	7920	0
634	20230706	090400	498960	7920	7920	7920	7920	23
635	20230706	090300	316800	7920	7920	7920	7920	0
636	20230706	090200	316800	7920	7920	7920	7920	0
637	20230706	090100	316800	7920	7920	7920	7920	0
638	20230706	090000	316800	7920	7920	7920	7920	40