KissMeData/004440/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	184100	44973920	5300	5300	5300	5300	507
3	20230706	184000	44973920	5300	5300	5300	5300	0
4	20230706	183900	44973920	5300	5300	5300	5300	0
5	20230706	183800	44973920	5300	5300	5300	5300	0
6	20230706	183700	44973920	5300	5300	5300	5300	0
7	20230706	183600	44973920	5300	5300	5300	5300	0
8	20230706	183500	44973920	5300	5300	5300	5300	0
9	20230706	183400	44973920	5300	5300	5300	5300	0
10	20230706	183300	44973920	5300	5300	5300	5300	0
11	20230706	183200	44973920	5300	5300	5300	5300	0
12	20230706	183100	44973920	5300	5300	5300	5300	0
13	20230706	183000	44973920	5300	5300	5300	5300	0
14	20230706	182900	44973920	5300	5300	5300	5300	0
15	20230706	182800	44973920	5300	5300	5300	5300	0
16	20230706	182700	44973920	5300	5300	5300	5300	0
17	20230706	182600	44973920	5300	5300	5300	5300	0
18	20230706	182500	44973920	5300	5300	5300	5300	0
19	20230706	182400	44973920	5300	5300	5300	5300	0
20	20230706	182300	44973920	5300	5300	5300	5300	0
21	20230706	182200	44973920	5300	5300	5300	5300	0
22	20230706	182100	44973920	5300	5300	5300	5300	0
23	20230706	182000	44973920	5300	5300	5300	5300	0
24	20230706	181900	44973920	5300	5300	5300	5300	0
25	20230706	181800	44973920	5300	5300	5300	5300	0
26	20230706	181700	44973920	5300	5300	5300	5300	0
27	20230706	181600	44973920	5300	5300	5300	5300	0
28	20230706	181500	44973920	5300	5300	5300	5300	0
29	20230706	181400	44973920	5300	5300	5300	5300	0
30	20230706	181300	44973920	5300	5300	5300	5300	0
31	20230706	181200	44973920	5300	5300	5300	5300	0
32	20230706	181100	44973920	5300	5300	5300	5300	507
33	20230706	181000	44973920	5300	5300	5300	5300	0
34	20230706	180900	44973920	5300	5300	5300	5300	0
35	20230706	180800	44973920	5300	5300	5300	5300	0
36	20230706	180700	44973920	5300	5300	5300	5300	0
37	20230706	180600	44973920	5300	5300	5300	5300	0
38	20230706	180500	44973920	5300	5300	5300	5300	0
39	20230706	180400	44973920	5300	5300	5300	5300	0
40	20230706	180300	44973920	5300	5300	5300	5300	0
41	20230706	180200	44973920	5300	5300	5300	5300	0
42	20230706	180100	44973920	5300	5300	5300	5300	0
43	20230706	180000	44973920	5300	5300	5300	5300	0
44	20230706	175900	44973920	5300	5300	5300	5300	0
45	20230706	175800	44973920	5300	5300	5300	5300	0
46	20230706	175700	44973920	5300	5300	5300	5300	0
47	20230706	175600	44973920	5300	5300	5300	5300	0
48	20230706	175500	44973920	5300	5300	5300	5300	0
49	20230706	175400	44973920	5300	5300	5300	5300	0
50	20230706	175300	44973920	5300	5300	5300	5300	0
51	20230706	175200	44973920	5300	5300	5300	5300	0
52	20230706	175100	44973920	5300	5300	5300	5300	0
53	20230706	175000	44973920	5300	5300	5300	5300	0
54	20230706	174900	44973920	5300	5300	5300	5300	0
55	20230706	174800	44973920	5300	5300	5300	5300	0
56	20230706	174700	44973920	5300	5300	5300	5300	0
57	20230706	174600	44973920	5300	5300	5300	5300	0
58	20230706	174500	44973920	5300	5300	5300	5300	0
59	20230706	174400	44973920	5300	5300	5300	5300	0
60	20230706	174300	44973920	5300	5300	5300	5300	0
61	20230706	174200	44973920	5300	5300	5300	5300	0
62	20230706	174100	44973920	5300	5300	5300	5300	507
63	20230706	174000	44973920	5300	5300	5300	5300	0
64	20230706	173900	44973920	5300	5300	5300	5300	0
65	20230706	173800	44973920	5300	5300	5300	5300	0
66	20230706	173700	44973920	5300	5300	5300	5300	0
67	20230706	173600	44973920	5300	5300	5300	5300	0
68	20230706	173500	44973920	5300	5300	5300	5300	0
69	20230706	173400	44973920	5300	5300	5300	5300	0
70	20230706	173300	44973920	5300	5300	5300	5300	0
71	20230706	173200	44973920	5300	5300	5300	5300	0
72	20230706	173100	44973920	5300	5300	5300	5300	0
73	20230706	173000	44973920	5300	5300	5300	5300	0
74	20230706	172900	44973920	5300	5300	5300	5300	0
75	20230706	172800	44973920	5300	5300	5300	5300	0
76	20230706	172700	44973920	5300	5300	5300	5300	0
77	20230706	172600	44973920	5300	5300	5300	5300	0
78	20230706	172500	44973920	5300	5300	5300	5300	0
79	20230706	172400	44973920	5300	5300	5300	5300	0
80	20230706	172300	44973920	5300	5300	5300	5300	0
81	20230706	172200	44973920	5300	5300	5300	5300	0
82	20230706	172100	44973920	5300	5300	5300	5300	0
83	20230706	172000	44973920	5300	5300	5300	5300	0
84	20230706	171900	44973920	5300	5300	5300	5300	0
85	20230706	171800	44973920	5300	5300	5300	5300	0
86	20230706	171700	44973920	5300	5300	5300	5300	0
87	20230706	171600	44973920	5300	5300	5300	5300	0
88	20230706	171500	44973920	5300	5300	5300	5300	0
89	20230706	171400	44973920	5300	5300	5300	5300	0
90	20230706	171300	44973920	5300	5300	5300	5300	0
91	20230706	171200	44973920	5300	5300	5300	5300	0
92	20230706	171100	44973920	5300	5300	5300	5300	507
93	20230706	171000	44973920	5300	5300	5300	5300	0
94	20230706	170900	44973920	5300	5300	5300	5300	0
95	20230706	170800	44973920	5300	5300	5300	5300	0
96	20230706	170700	44973920	5300	5300	5300	5300	0
97	20230706	170600	44973920	5300	5300	5300	5300	0
98	20230706	170500	44973920	5300	5300	5300	5300	0
99	20230706	170400	44973920	5300	5300	5300	5300	0
100	20230706	170300	44973920	5300	5300	5300	5300	0
101	20230706	170200	44973920	5300	5300	5300	5300	0
102	20230706	170100	44973920	5300	5300	5300	5300	0
103	20230706	170000	44973920	5300	5300	5300	5300	0
104	20230706	165900	44973920	5300	5300	5300	5300	0
105	20230706	165800	44973920	5300	5300	5300	5300	0
106	20230706	165700	44973920	5300	5300	5300	5300	0
107	20230706	165600	44973920	5300	5300	5300	5300	0
108	20230706	165500	44973920	5300	5300	5300	5300	0
109	20230706	165400	44973920	5300	5300	5300	5300	0
110	20230706	165300	44973920	5300	5300	5300	5300	0
111	20230706	165200	44973920	5300	5300	5300	5300	0
112	20230706	165100	44973920	5300	5300	5300	5300	0
113	20230706	165000	44973920	5300	5300	5300	5300	0
114	20230706	164900	44973920	5300	5300	5300	5300	0
115	20230706	164800	44973920	5300	5300	5300	5300	0
116	20230706	164700	44973920	5300	5300	5300	5300	0
117	20230706	164600	44973920	5300	5300	5300	5300	0
118	20230706	164500	44973920	5300	5300	5300	5300	0
119	20230706	164400	44973920	5300	5300	5300	5300	0
120	20230706	164300	44973920	5300	5300	5300	5300	0
121	20230706	164200	44973920	5300	5300	5300	5300	0
122	20230706	164100	44973920	5300	5300	5300	5300	507
123	20230706	164000	44973920	5300	5300	5300	5300	0
124	20230706	163900	44973920	5300	5300	5300	5300	0
125	20230706	163800	44973920	5300	5300	5300	5300	0
126	20230706	163700	44973920	5300	5300	5300	5300	0
127	20230706	163600	44973920	5300	5300	5300	5300	0
128	20230706	163500	44973920	5300	5300	5300	5300	0
129	20230706	163400	44973920	5300	5300	5300	5300	0
130	20230706	163300	44973920	5300	5300	5300	5300	0
131	20230706	163200	44973920	5300	5300	5300	5300	0
132	20230706	163100	44973920	5300	5300	5300	5300	0
133	20230706	163000	44973920	5300	5300	5300	5300	0
134	20230706	162900	44973920	5300	5300	5300	5300	0
135	20230706	162800	44973920	5300	5300	5300	5300	0
136	20230706	162700	44973920	5300	5300	5300	5300	0
137	20230706	162600	44973920	5300	5300	5300	5300	0
138	20230706	162500	44973920	5300	5300	5300	5300	0
139	20230706	162400	44973920	5300	5300	5300	5300	0
140	20230706	162300	44973920	5300	5300	5300	5300	0
141	20230706	162200	44973920	5300	5300	5300	5300	0
142	20230706	162100	44973920	5300	5300	5300	5300	0
143	20230706	162000	44973920	5300	5300	5300	5300	0
144	20230706	161900	44973920	5300	5300	5300	5300	0
145	20230706	161800	44973920	5300	5300	5300	5300	0
146	20230706	161700	44973920	5300	5300	5300	5300	0
147	20230706	161600	44973920	5300	5300	5300	5300	0
148	20230706	161500	44973920	5300	5300	5300	5300	0
149	20230706	161400	44973920	5300	5300	5300	5300	0
150	20230706	161300	44973920	5300	5300	5300	5300	0
151	20230706	161200	44973920	5300	5300	5300	5300	0
152	20230706	161100	44973920	5300	5300	5300	5300	507
153	20230706	161000	44973920	5300	5300	5300	5300	0
154	20230706	160900	44973920	5300	5300	5300	5300	0
155	20230706	160800	44973920	5300	5300	5300	5300	0
156	20230706	160700	44973920	5300	5300	5300	5300	0
157	20230706	160600	44973920	5300	5300	5300	5300	0
158	20230706	160500	44973920	5300	5300	5300	5300	0
159	20230706	160400	44973920	5300	5300	5300	5300	0
160	20230706	160300	44973920	5300	5300	5300	5300	0
161	20230706	160200	44973920	5300	5300	5300	5300	0
162	20230706	160100	44973920	5300	5300	5300	5300	0
163	20230706	160000	44973920	5300	5300	5300	5300	0
164	20230706	155900	44973920	5300	5300	5300	5300	0
165	20230706	155800	44973920	5300	5300	5300	5300	0
166	20230706	155700	44973920	5300	5300	5300	5300	0
167	20230706	155600	44973920	5300	5300	5300	5300	0
168	20230706	155500	44973920	5300	5300	5300	5300	0
169	20230706	155400	44973920	5300	5300	5300	5300	0
170	20230706	155300	44973920	5300	5300	5300	5300	0
171	20230706	155200	44973920	5300	5300	5300	5300	0
172	20230706	155100	44973920	5300	5300	5300	5300	0
173	20230706	155000	44973920	5300	5300	5300	5300	0
174	20230706	154900	44973920	5300	5300	5300	5300	0
175	20230706	154800	44973920	5300	5300	5300	5300	0
176	20230706	154700	44973920	5300	5300	5300	5300	0
177	20230706	154600	44973920	5300	5300	5300	5300	0
178	20230706	154500	44973920	5300	5300	5300	5300	0
179	20230706	154400	44973920	5300	5300	5300	5300	0
180	20230706	154300	44973920	5300	5300	5300	5300	0
181	20230706	154200	44973920	5300	5300	5300	5300	0
182	20230706	154100	44973920	5300	5300	5300	5300	507
183	20230706	154000	44973920	5300	5300	5300	5300	0
184	20230706	153900	44973920	5300	5300	5300	5300	0
185	20230706	153800	44973920	5300	5300	5300	5300	0
186	20230706	153700	44973920	5300	5300	5300	5300	0
187	20230706	153600	44973920	5300	5300	5300	5300	0
188	20230706	153500	44973920	5300	5300	5300	5300	0
189	20230706	153400	44973920	5300	5300	5300	5300	0
190	20230706	153300	44973920	5300	5300	5300	5300	0
191	20230706	153200	44973920	5300	5300	5300	5300	0
192	20230706	153100	44973920	5300	5300	5300	5300	0
193	20230706	153000	44973920	5300	5300	5300	5300	507
194	20230706	152900	42286820	5310	5310	5310	5310	0
195	20230706	152800	42286820	5310	5310	5310	5310	0
196	20230706	152700	42286820	5310	5310	5310	5310	0
197	20230706	152600	42286820	5310	5310	5310	5310	0
198	20230706	152500	42286820	5310	5310	5310	5310	0
199	20230706	152400	42286820	5310	5310	5310	5310	0
200	20230706	152300	42286820	5310	5310	5310	5310	0
201	20230706	152200	42286820	5310	5310	5310	5310	0
202	20230706	152100	42286820	5310	5310	5310	5310	0
203	20230706	152000	42286820	5310	5310	5310	5310	0
204	20230706	151900	42286820	5310	5300	5310	5300	237
205	20230706	151800	41030370	5300	5300	5300	5300	442
206	20230706	151700	38687770	5300	5300	5300	5300	202
207	20230706	151600	37617170	5290	5290	5290	5290	18
208	20230706	151500	37521950	5300	5300	5300	5300	202
209	20230706	151400	36451350	5290	5290	5290	5290	37
210	20230706	151300	36255620	5300	5300	5300	5300	0
211	20230706	151200	36255620	5300	5300	5300	5300	0
212	20230706	151100	36255620	5300	5300	5300	5300	202
213	20230706	151000	35185020	5300	5300	5300	5300	0
214	20230706	150900	35185020	5300	5300	5300	5300	0
215	20230706	150800	35185020	5300	5300	5300	5300	202
216	20230706	150700	34114420	5290	5290	5290	5290	0
217	20230706	150600	34114420	5290	5290	5290	5290	46
218	20230706	150500	33871080	5300	5300	5300	5300	0
219	20230706	150400	33871080	5300	5300	5300	5300	0
220	20230706	150300	33871080	5300	5300	5300	5300	202
221	20230706	150200	32800480	5250	5300	5300	5250	802
222	20230706	150100	28573130	5300	5300	5300	5300	0
223	20230706	150000	28573130	5300	5300	5300	5300	0
224	20230706	145900	28573130	5300	5300	5300	5300	0
225	20230706	145800	28573130	5300	5300	5300	5300	0
226	20230706	145700	28573130	5300	5300	5300	5300	0
227	20230706	145600	28573130	5300	5300	5300	5300	0
228	20230706	145500	28573130	5300	5300	5300	5300	0
229	20230706	145400	28573130	5300	5300	5300	5300	0
230	20230706	145300	28573130	5300	5300	5300	5300	0
231	20230706	145200	28573130	5300	5300	5300	5300	0
232	20230706	145100	28573130	5300	5300	5300	5300	0
233	20230706	145000	28573130	5300	5300	5300	5300	0
234	20230706	144900	28573130	5300	5300	5300	5300	0
235	20230706	144800	28573130	5300	5300	5300	5300	202
236	20230706	144700	27502530	5300	5300	5300	5300	0
237	20230706	144600	27502530	5300	5300	5300	5300	0
238	20230706	144500	27502530	5300	5300	5300	5300	0
239	20230706	144400	27502530	5300	5300	5300	5300	0
240	20230706	144300	27502530	5300	5300	5300	5300	5
241	20230706	144200	27476030	5300	5300	5300	5300	0
242	20230706	144100	27476030	5300	5290	5300	5290	67
243	20230706	144000	27121180	5300	5300	5300	5300	0
244	20230706	143900	27121180	5300	5300	5300	5300	0
245	20230706	143800	27121180	5300	5300	5300	5300	0
246	20230706	143700	27121180	5300	5300	5300	5300	0
247	20230706	143600	27121180	5300	5300	5300	5300	1
248	20230706	143500	27115880	5290	5290	5290	5290	0
249	20230706	143400	27115880	5290	5290	5290	5290	0
250	20230706	143300	27115880	5290	5290	5290	5290	0
251	20230706	143200	27115880	5290	5290	5290	5290	48
252	20230706	143100	26861960	5280	5280	5280	5280	0
253	20230706	143000	26861960	5280	5280	5280	5280	410
254	20230706	142900	24697160	5280	5280	5280	5280	90
255	20230706	142800	24221960	5280	5280	5280	5280	1
256	20230706	142700	24216680	5240	5240	5240	5240	0
257	20230706	142600	24216680	5240	5240	5240	5240	0
258	20230706	142500	24216680	5240	5240	5240	5240	0
259	20230706	142400	24216680	5240	5240	5240	5240	0
260	20230706	142300	24216680	5240	5240	5240	5240	0
261	20230706	142200	24216680	5240	5240	5240	5240	0
262	20230706	142100	24216680	5240	5240	5240	5240	0
263	20230706	142000	24216680	5240	5240	5240	5240	0
264	20230706	141900	24216680	5240	5240	5240	5240	0
265	20230706	141800	24216680	5240	5240	5240	5240	0
266	20230706	141700	24216680	5240	5240	5240	5240	0
267	20230706	141600	24216680	5240	5240	5240	5240	0
268	20230706	141500	24216680	5240	5240	5240	5240	0
269	20230706	141400	24216680	5240	5240	5240	5240	0
270	20230706	141300	24216680	5240	5240	5240	5240	0
271	20230706	141200	24216680	5240	5240	5240	5240	0
272	20230706	141100	24216680	5240	5240	5240	5240	0
273	20230706	141000	24216680	5240	5240	5240	5240	0
274	20230706	140900	24216680	5240	5240	5240	5240	0
275	20230706	140800	24216680	5240	5240	5240	5240	0
276	20230706	140700	24216680	5240	5240	5240	5240	0
277	20230706	140600	24216680	5240	5240	5240	5240	0
278	20230706	140500	24216680	5240	5240	5240	5240	0
279	20230706	140400	24216680	5240	5240	5240	5240	0
280	20230706	140300	24216680	5240	5240	5240	5240	0
281	20230706	140200	24216680	5240	5240	5240	5240	0
282	20230706	140100	24216680	5240	5250	5250	5240	4
283	20230706	140000	24195710	5240	5240	5240	5240	77
284	20230706	135900	23792230	5270	5270	5270	5270	1
285	20230706	135800	23786960	5270	5270	5270	5270	1
286	20230706	135700	23781690	5250	5250	5250	5250	0
287	20230706	135600	23781690	5250	5250	5250	5250	0
288	20230706	135500	23781690	5250	5250	5250	5250	0
289	20230706	135400	23781690	5250	5250	5250	5250	0
290	20230706	135300	23781690	5250	5250	5250	5250	0
291	20230706	135200	23781690	5250	5250	5250	5250	0
292	20230706	135100	23781690	5250	5250	5250	5250	0
293	20230706	135000	23781690	5250	5250	5250	5250	0
294	20230706	134900	23781690	5250	5250	5250	5250	0
295	20230706	134800	23781690	5250	5250	5250	5250	0
296	20230706	134700	23781690	5250	5250	5250	5250	0
297	20230706	134600	23781690	5250	5250	5250	5250	0
298	20230706	134500	23781690	5250	5250	5250	5250	0
299	20230706	134400	23781690	5250	5250	5250	5250	0
300	20230706	134300	23781690	5250	5250	5250	5250	0
301	20230706	134200	23781690	5250	5250	5250	5250	0
302	20230706	134100	23781690	5250	5250	5250	5250	23
303	20230706	134000	23660940	5240	5240	5240	5240	0
304	20230706	133900	23660940	5240	5230	5240	5230	17
305	20230706	133800	23571920	5220	5220	5220	5220	0
306	20230706	133700	23571920	5220	5220	5220	5220	0
307	20230706	133600	23571920	5220	5220	5220	5220	0
308	20230706	133500	23571920	5220	5220	5220	5220	19
309	20230706	133400	23472740	5230	5230	5230	5230	0
310	20230706	133300	23472740	5230	5230	5230	5230	0
311	20230706	133200	23472740	5230	5230	5230	5230	0
312	20230706	133100	23472740	5230	5230	5230	5230	0
313	20230706	133000	23472740	5230	5230	5230	5230	0
314	20230706	132900	23472740	5230	5230	5230	5230	0
315	20230706	132800	23472740	5230	5230	5230	5230	0
316	20230706	132700	23472740	5230	5230	5230	5230	30
317	20230706	132600	23315840	5230	5230	5230	5230	264
318	20230706	132500	21935120	5240	5240	5240	5240	132
319	20230706	132400	21243440	5240	5240	5240	5240	0
320	20230706	132300	21243440	5240	5240	5240	5240	0
321	20230706	132200	21243440	5240	5240	5240	5240	200
322	20230706	132100	20195440	5240	5240	5240	5240	0
323	20230706	132000	20195440	5240	5240	5240	5240	0
324	20230706	131900	20195440	5240	5240	5240	5240	0
325	20230706	131800	20195440	5240	5240	5240	5240	8
326	20230706	131700	20153520	5250	5250	5250	5250	236
327	20230706	131600	18914520	5260	5260	5260	5260	0
328	20230706	131500	18914520	5260	5260	5260	5260	0
329	20230706	131400	18914520	5260	5260	5260	5260	0
330	20230706	131300	18914520	5260	5260	5260	5260	0
331	20230706	131200	18914520	5260	5260	5260	5260	0
332	20230706	131100	18914520	5260	5260	5260	5260	0
333	20230706	131000	18914520	5260	5260	5260	5260	0
334	20230706	130900	18914520	5260	5260	5260	5260	0
335	20230706	130800	18914520	5260	5260	5260	5260	0
336	20230706	130700	18914520	5260	5270	5270	5260	99
337	20230706	130600	18393600	5270	5270	5270	5270	18
338	20230706	130500	18298740	5280	5280	5280	5280	0
339	20230706	130400	18298740	5280	5280	5280	5280	0
340	20230706	130300	18298740	5280	5280	5280	5280	0
341	20230706	130200	18298740	5280	5280	5280	5280	0
342	20230706	130100	18298740	5280	5280	5280	5280	0
343	20230706	130000	18298740	5280	5280	5280	5280	0
344	20230706	125900	18298740	5280	5280	5280	5280	0
345	20230706	125800	18298740	5280	5280	5280	5280	0
346	20230706	125700	18298740	5280	5280	5280	5280	0
347	20230706	125600	18298740	5280	5280	5280	5280	0
348	20230706	125500	18298740	5280	5280	5280	5280	0
349	20230706	125400	18298740	5280	5280	5280	5280	0
350	20230706	125300	18298740	5280	5280	5280	5280	0
351	20230706	125200	18298740	5280	5280	5280	5280	1
352	20230706	125100	18293460	5260	5260	5260	5260	0
353	20230706	125000	18293460	5260	5260	5260	5260	0
354	20230706	124900	18293460	5260	5260	5260	5260	50
355	20230706	124800	18030460	5260	5260	5260	5260	0
356	20230706	124700	18030460	5260	5260	5260	5260	0
357	20230706	124600	18030460	5260	5260	5260	5260	0
358	20230706	124500	18030460	5260	5260	5260	5260	0
359	20230706	124400	18030460	5260	5260	5260	5260	0
360	20230706	124300	18030460	5260	5260	5260	5260	0
361	20230706	124200	18030460	5260	5260	5260	5260	0
362	20230706	124100	18030460	5260	5260	5260	5260	0
363	20230706	124000	18030460	5260	5260	5260	5260	6
364	20230706	123900	17998900	5260	5260	5260	5260	0
365	20230706	123800	17998900	5260	5260	5260	5260	0
366	20230706	123700	17998900	5260	5260	5260	5260	21
367	20230706	123600	17888440	5270	5270	5270	5270	0
368	20230706	123500	17888440	5270	5270	5270	5270	0
369	20230706	123400	17888440	5270	5270	5270	5270	4
370	20230706	123300	17867360	5260	5260	5260	5260	471
371	20230706	123200	15389900	5260	5260	5260	5260	0
372	20230706	123100	15389900	5260	5260	5260	5260	0
373	20230706	123000	15389900	5260	5260	5260	5260	1
374	20230706	122900	15384640	5250	5250	5250	5250	0
375	20230706	122800	15384640	5250	5250	5250	5250	0
376	20230706	122700	15384640	5250	5250	5250	5250	0
377	20230706	122600	15384640	5250	5250	5250	5250	0
378	20230706	122500	15384640	5250	5250	5250	5250	0
379	20230706	122400	15384640	5250	5250	5250	5250	0
380	20230706	122300	15384640	5250	5250	5250	5250	0
381	20230706	122200	15384640	5250	5250	5250	5250	0
382	20230706	122100	15384640	5250	5250	5250	5250	0
383	20230706	122000	15384640	5250	5250	5250	5250	0
384	20230706	121900	15384640	5250	5250	5250	5250	0
385	20230706	121800	15384640	5250	5250	5250	5250	0
386	20230706	121700	15384640	5250	5250	5250	5250	0
387	20230706	121600	15384640	5250	5250	5250	5250	0
388	20230706	121500	15384640	5250	5250	5250	5250	0
389	20230706	121400	15384640	5250	5250	5250	5250	0
390	20230706	121300	15384640	5250	5250	5250	5250	0
391	20230706	121200	15384640	5250	5250	5250	5250	0
392	20230706	121100	15384640	5250	5250	5250	5250	0
393	20230706	121000	15384640	5250	5250	5250	5250	0
394	20230706	120900	15384640	5250	5250	5250	5250	0
395	20230706	120800	15384640	5250	5250	5250	5250	0
396	20230706	120700	15384640	5250	5250	5250	5250	0
397	20230706	120600	15384640	5250	5250	5250	5250	0
398	20230706	120500	15384640	5250	5250	5250	5250	0
399	20230706	120400	15384640	5250	5250	5250	5250	0
400	20230706	120300	15384640	5250	5250	5250	5250	0
401	20230706	120200	15384640	5250	5250	5250	5250	0
402	20230706	120100	15384640	5250	5250	5250	5250	0
403	20230706	120000	15384640	5250	5250	5250	5250	0
404	20230706	115900	15384640	5250	5250	5250	5250	0
405	20230706	115800	15384640	5250	5250	5250	5250	0
406	20230706	115700	15384640	5250	5250	5250	5250	0
407	20230706	115600	15384640	5250	5250	5250	5250	0
408	20230706	115500	15384640	5250	5250	5250	5250	0
409	20230706	115400	15384640	5250	5250	5250	5250	0
410	20230706	115300	15384640	5250	5250	5250	5250	0
411	20230706	115200	15384640	5250	5250	5250	5250	0
412	20230706	115100	15384640	5250	5250	5250	5250	1
413	20230706	115000	15379390	5250	5250	5250	5250	0
414	20230706	114900	15379390	5250	5250	5250	5250	0
415	20230706	114800	15379390	5250	5250	5250	5250	0
416	20230706	114700	15379390	5250	5250	5250	5250	39
417	20230706	114600	15174640	5250	5250	5250	5250	0
418	20230706	114500	15174640	5250	5250	5250	5250	4
419	20230706	114400	15153640	5250	5250	5250	5250	5
420	20230706	114300	15127390	5250	5250	5250	5250	0
421	20230706	114200	15127390	5250	5250	5250	5250	58
422	20230706	114100	14822890	5250	5250	5250	5250	0
423	20230706	114000	14822890	5250	5250	5250	5250	0
424	20230706	113900	14822890	5250	5250	5250	5250	0
425	20230706	113800	14822890	5250	5250	5250	5250	0
426	20230706	113700	14822890	5250	5250	5250	5250	0
427	20230706	113600	14822890	5250	5250	5250	5250	0
428	20230706	113500	14822890	5250	5250	5250	5250	0
429	20230706	113400	14822890	5250	5250	5250	5250	0
430	20230706	113300	14822890	5250	5250	5250	5250	0
431	20230706	113200	14822890	5250	5250	5250	5250	2
432	20230706	113100	14812390	5250	5250	5250	5250	3
433	20230706	113000	14796640	5240	5240	5240	5240	2
434	20230706	112900	14786160	5230	5230	5230	5230	0
435	20230706	112800	14786160	5230	5230	5230	5230	0
436	20230706	112700	14786160	5230	5230	5230	5230	8
437	20230706	112600	14744320	5230	5230	5230	5230	9
438	20230706	112500	14697250	5250	5250	5250	5250	0
439	20230706	112400	14697250	5250	5250	5250	5250	0
440	20230706	112300	14697250	5250	5250	5250	5250	1
441	20230706	112200	14692000	5230	5230	5230	5230	0
442	20230706	112100	14692000	5230	5230	5230	5230	0
443	20230706	112000	14692000	5230	5230	5230	5230	0
444	20230706	111900	14692000	5230	5230	5230	5230	0
445	20230706	111800	14692000	5230	5230	5230	5230	699
446	20230706	111700	11036230	5230	5230	5230	5230	0
447	20230706	111600	11036230	5230	5230	5230	5230	0
448	20230706	111500	11036230	5230	5230	5230	5230	0
449	20230706	111400	11036230	5230	5230	5230	5230	0
450	20230706	111300	11036230	5230	5230	5230	5230	0
451	20230706	111200	11036230	5230	5230	5230	5230	80
452	20230706	111100	10617830	5210	5210	5210	5210	0
453	20230706	111000	10617830	5210	5210	5210	5210	0
454	20230706	110900	10617830	5210	5210	5210	5210	0
455	20230706	110800	10617830	5210	5210	5210	5210	0
456	20230706	110700	10617830	5210	5210	5210	5210	0
457	20230706	110600	10617830	5210	5210	5210	5210	0
458	20230706	110500	10617830	5210	5210	5210	5210	0
459	20230706	110400	10617830	5210	5210	5210	5210	300
460	20230706	110300	9054830	5220	5220	5220	5220	0
461	20230706	110200	9054830	5220	5220	5220	5220	0
462	20230706	110100	9054830	5220	5240	5240	5220	312
463	20230706	110000	7423330	5240	5240	5240	5240	0
464	20230706	105900	7423330	5240	5250	5250	5240	40
465	20230706	105800	7213630	5250	5250	5250	5250	0
466	20230706	105700	7213630	5250	5250	5250	5250	5
467	20230706	105600	7187380	5250	5250	5250	5250	0
468	20230706	105500	7187380	5250	5250	5250	5250	0
469	20230706	105400	7187380	5250	5250	5250	5250	0
470	20230706	105300	7187380	5250	5250	5250	5250	0
471	20230706	105200	7187380	5250	5250	5250	5250	0
472	20230706	105100	7187380	5250	5250	5250	5250	0
473	20230706	105000	7187380	5250	5250	5250	5250	0
474	20230706	104900	7187380	5250	5250	5250	5250	0
475	20230706	104800	7187380	5250	5250	5250	5250	0
476	20230706	104700	7187380	5250	5250	5250	5250	0
477	20230706	104600	7187380	5250	5250	5250	5250	2
478	20230706	104500	7176880	5250	5250	5250	5250	0
479	20230706	104400	7176880	5250	5250	5250	5250	0
480	20230706	104300	7176880	5250	5250	5250	5250	0
481	20230706	104200	7176880	5250	5250	5250	5250	0
482	20230706	104100	7176880	5250	5250	5250	5250	0
483	20230706	104000	7176880	5250	5250	5250	5250	0
484	20230706	103900	7176880	5250	5250	5250	5250	6
485	20230706	103800	7145380	5250	5250	5250	5250	82
486	20230706	103700	6714880	5250	5250	5250	5250	0
487	20230706	103600	6714880	5250	5250	5250	5250	0
488	20230706	103500	6714880	5250	5250	5250	5250	0
489	20230706	103400	6714880	5250	5250	5250	5250	158
490	20230706	103300	5885380	5250	5250	5250	5250	0
491	20230706	103200	5885380	5250	5250	5250	5250	0
492	20230706	103100	5885380	5250	5250	5250	5250	0
493	20230706	103000	5885380	5250	5250	5250	5250	0
494	20230706	102900	5885380	5250	5250	5250	5250	0
495	20230706	102800	5885380	5250	5260	5260	5250	76
496	20230706	102700	5486270	5260	5260	5260	5260	0
497	20230706	102600	5486270	5260	5260	5260	5260	0
498	20230706	102500	5486270	5260	5260	5260	5260	2
499	20230706	102400	5475750	5280	5280	5280	5280	0
500	20230706	102300	5475750	5280	5280	5280	5280	66
501	20230706	102200	5127270	5280	5280	5280	5280	0
502	20230706	102100	5127270	5280	5280	5280	5280	0
503	20230706	102000	5127270	5280	5280	5280	5280	0
504	20230706	101900	5127270	5280	5280	5280	5280	0
505	20230706	101800	5127270	5280	5280	5280	5280	0
506	20230706	101700	5127270	5280	5280	5280	5280	0
507	20230706	101600	5127270	5280	5280	5280	5280	0
508	20230706	101500	5127270	5280	5280	5280	5280	0
509	20230706	101400	5127270	5280	5280	5280	5280	0
510	20230706	101300	5127270	5280	5280	5280	5280	269
511	20230706	101200	3706950	5280	5280	5280	5280	0
512	20230706	101100	3706950	5280	5280	5280	5280	0
513	20230706	101000	3706950	5280	5280	5280	5280	0
514	20230706	100900	3706950	5280	5280	5280	5280	0
515	20230706	100800	3706950	5280	5280	5280	5280	0
516	20230706	100700	3706950	5280	5280	5280	5280	0
517	20230706	100600	3706950	5280	5280	5280	5280	0
518	20230706	100500	3706950	5280	5280	5280	5280	0
519	20230706	100400	3706950	5280	5280	5280	5280	0
520	20230706	100300	3706950	5280	5280	5280	5280	0
521	20230706	100200	3706950	5280	5280	5280	5280	0
522	20230706	100100	3706950	5280	5280	5280	5280	0
523	20230706	100000	3706950	5280	5280	5280	5280	0
524	20230706	095900	3706950	5280	5280	5280	5280	0
525	20230706	095800	3706950	5280	5280	5280	5280	0
526	20230706	095700	3706950	5280	5280	5280	5280	0
527	20230706	095600	3706950	5280	5280	5280	5280	0
528	20230706	095500	3706950	5280	5280	5280	5280	0
529	20230706	095400	3706950	5280	5280	5280	5280	1
530	20230706	095300	3701670	5250	5250	5250	5250	0
531	20230706	095200	3701670	5250	5250	5250	5250	0
532	20230706	095100	3701670	5250	5250	5250	5250	0
533	20230706	095000	3701670	5250	5250	5250	5250	0
534	20230706	094900	3701670	5250	5250	5250	5250	0
535	20230706	094800	3701670	5250	5250	5250	5250	0
536	20230706	094700	3701670	5250	5250	5250	5250	0
537	20230706	094600	3701670	5250	5250	5250	5250	0
538	20230706	094500	3701670	5250	5250	5250	5250	0
539	20230706	094400	3701670	5250	5250	5250	5250	0
540	20230706	094300	3701670	5250	5250	5250	5250	0
541	20230706	094200	3701670	5250	5250	5250	5250	0
542	20230706	094100	3701670	5250	5250	5250	5250	0
543	20230706	094000	3701670	5250	5250	5250	5250	0
544	20230706	093900	3701670	5250	5250	5250	5250	0
545	20230706	093800	3701670	5250	5250	5250	5250	0
546	20230706	093700	3701670	5250	5250	5250	5250	0
547	20230706	093600	3701670	5250	5250	5250	5250	1
548	20230706	093500	3696420	5280	5280	5280	5280	0
549	20230706	093400	3696420	5280	5270	5280	5270	2
550	20230706	093300	3685870	5250	5250	5250	5250	0
551	20230706	093200	3685870	5250	5250	5250	5250	0
552	20230706	093100	3685870	5250	5250	5250	5250	1
553	20230706	093000	3680620	5250	5250	5250	5250	0
554	20230706	092900	3680620	5250	5250	5250	5250	0
555	20230706	092800	3680620	5250	5250	5250	5250	0
556	20230706	092700	3680620	5250	5250	5250	5250	0
557	20230706	092600	3680620	5250	5250	5250	5250	0
558	20230706	092500	3680620	5250	5250	5250	5250	0
559	20230706	092400	3680620	5250	5250	5250	5250	0
560	20230706	092300	3680620	5250	5250	5250	5250	0
561	20230706	092200	3680620	5250	5250	5250	5250	0
562	20230706	092100	3680620	5250	5250	5250	5250	1
563	20230706	092000	3675370	5240	5240	5240	5240	10
564	20230706	091900	3622970	5230	5230	5230	5230	4
565	20230706	091800	3602050	5230	5230	5230	5230	0
566	20230706	091700	3602050	5230	5230	5230	5230	0
567	20230706	091600	3602050	5230	5240	5240	5230	49
568	20230706	091500	3345760	5250	5250	5250	5250	26
569	20230706	091400	3209260	5240	5240	5240	5240	0
570	20230706	091300	3209260	5240	5240	5240	5240	131
571	20230706	091200	2522820	5280	5280	5280	5280	2
572	20230706	091100	2512260	5250	5250	5250	5250	1
573	20230706	091000	2507010	5250	5250	5250	5250	26
574	20230706	090900	2370510	5290	5290	5290	5290	0
575	20230706	090800	2370510	5290	5290	5290	5290	52
576	20230706	090700	2095430	5240	5240	5240	5240	0
577	20230706	090600	2095430	5240	5240	5240	5240	0
578	20230706	090500	2095430	5240	5240	5240	5230	54
579	20230706	090400	1812480	5200	5200	5200	5200	0
580	20230706	090300	1812480	5200	5200	5200	5200	0
581	20230706	090200	1812480	5200	5270	5270	5200	277
582	20230706	090100	360770	5300	5300	5300	5300	0
583	20230706	090000	360770	5300	5310	5310	5300	68