KissMeData/021820/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185800	103234090	8650	8650	8650	8650	75
3	20230703	185700	103234090	8650	8650	8650	8650	0
4	20230703	185600	103234090	8650	8650	8650	8650	0
5	20230703	185500	103234090	8650	8650	8650	8650	0
6	20230703	185400	103234090	8650	8650	8650	8650	0
7	20230703	185300	103234090	8650	8650	8650	8650	0
8	20230703	185200	103234090	8650	8650	8650	8650	0
9	20230703	185100	103234090	8650	8650	8650	8650	0
10	20230703	185000	103234090	8650	8650	8650	8650	0
11	20230703	184900	103234090	8650	8650	8650	8650	0
12	20230703	184800	103234090	8650	8650	8650	8650	0
13	20230703	184700	103234090	8650	8650	8650	8650	0
14	20230703	184600	103234090	8650	8650	8650	8650	0
15	20230703	184500	103234090	8650	8650	8650	8650	0
16	20230703	184400	103234090	8650	8650	8650	8650	0
17	20230703	184300	103234090	8650	8650	8650	8650	0
18	20230703	184200	103234090	8650	8650	8650	8650	0
19	20230703	184100	103234090	8650	8650	8650	8650	0
20	20230703	184000	103234090	8650	8650	8650	8650	0
21	20230703	183900	103234090	8650	8650	8650	8650	0
22	20230703	183800	103234090	8650	8650	8650	8650	0
23	20230703	183700	103234090	8650	8650	8650	8650	0
24	20230703	183600	103234090	8650	8650	8650	8650	0
25	20230703	183500	103234090	8650	8650	8650	8650	0
26	20230703	183400	103234090	8650	8650	8650	8650	0
27	20230703	183300	103234090	8650	8650	8650	8650	0
28	20230703	183200	103234090	8650	8650	8650	8650	0
29	20230703	183100	103234090	8650	8650	8650	8650	0
30	20230703	183000	103234090	8650	8650	8650	8650	0
31	20230703	182900	103234090	8650	8650	8650	8650	0
32	20230703	182800	103234090	8650	8650	8650	8650	75
33	20230703	182700	103234090	8650	8650	8650	8650	0
34	20230703	182600	103234090	8650	8650	8650	8650	0
35	20230703	182500	103234090	8650	8650	8650	8650	0
36	20230703	182400	103234090	8650	8650	8650	8650	0
37	20230703	182300	103234090	8650	8650	8650	8650	0
38	20230703	182200	103234090	8650	8650	8650	8650	0
39	20230703	182100	103234090	8650	8650	8650	8650	0
40	20230703	182000	103234090	8650	8650	8650	8650	0
41	20230703	181900	103234090	8650	8650	8650	8650	0
42	20230703	181800	103234090	8650	8650	8650	8650	0
43	20230703	181700	103234090	8650	8650	8650	8650	0
44	20230703	181600	103234090	8650	8650	8650	8650	0
45	20230703	181500	103234090	8650	8650	8650	8650	0
46	20230703	181400	103234090	8650	8650	8650	8650	0
47	20230703	181300	103234090	8650	8650	8650	8650	0
48	20230703	181200	103234090	8650	8650	8650	8650	0
49	20230703	181100	103234090	8650	8650	8650	8650	0
50	20230703	181000	103234090	8650	8650	8650	8650	0
51	20230703	180900	103234090	8650	8650	8650	8650	0
52	20230703	180800	103234090	8650	8650	8650	8650	0
53	20230703	180700	103234090	8650	8650	8650	8650	0
54	20230703	180600	103234090	8650	8650	8650	8650	0
55	20230703	180500	103234090	8650	8650	8650	8650	0
56	20230703	180400	103234090	8650	8650	8650	8650	0
57	20230703	180300	103234090	8650	8650	8650	8650	0
58	20230703	180200	103234090	8650	8650	8650	8650	0
59	20230703	180100	103234090	8650	8650	8650	8650	0
60	20230703	180000	103234090	8650	8650	8650	8650	0
61	20230703	175900	103234090	8650	8650	8650	8650	0
62	20230703	175800	103234090	8650	8650	8650	8650	75
63	20230703	175700	103234090	8650	8650	8650	8650	0
64	20230703	175600	103234090	8650	8650	8650	8650	0
65	20230703	175500	103234090	8650	8650	8650	8650	0
66	20230703	175400	103234090	8650	8650	8650	8650	0
67	20230703	175300	103234090	8650	8650	8650	8650	0
68	20230703	175200	103234090	8650	8650	8650	8650	0
69	20230703	175100	103234090	8650	8650	8650	8650	0
70	20230703	175000	103234090	8650	8650	8650	8650	0
71	20230703	174900	103234090	8650	8650	8650	8650	0
72	20230703	174800	103234090	8650	8650	8650	8650	0
73	20230703	174700	103234090	8650	8650	8650	8650	0
74	20230703	174600	103234090	8650	8650	8650	8650	0
75	20230703	174500	103234090	8650	8650	8650	8650	0
76	20230703	174400	103234090	8650	8650	8650	8650	0
77	20230703	174300	103234090	8650	8650	8650	8650	0
78	20230703	174200	103234090	8650	8650	8650	8650	0
79	20230703	174100	103234090	8650	8650	8650	8650	0
80	20230703	174000	103234090	8650	8650	8650	8650	0
81	20230703	173900	103234090	8650	8650	8650	8650	0
82	20230703	173800	103234090	8650	8650	8650	8650	0
83	20230703	173700	103234090	8650	8650	8650	8650	0
84	20230703	173600	103234090	8650	8650	8650	8650	0
85	20230703	173500	103234090	8650	8650	8650	8650	0
86	20230703	173400	103234090	8650	8650	8650	8650	0
87	20230703	173300	103234090	8650	8650	8650	8650	0
88	20230703	173200	103234090	8650	8650	8650	8650	0
89	20230703	173100	103234090	8650	8650	8650	8650	0
90	20230703	173000	103234090	8650	8650	8650	8650	0
91	20230703	172900	103234090	8650	8650	8650	8650	0
92	20230703	172800	103234090	8650	8650	8650	8650	75
93	20230703	172700	103234090	8650	8650	8650	8650	0
94	20230703	172600	103234090	8650	8650	8650	8650	0
95	20230703	172500	103234090	8650	8650	8650	8650	0
96	20230703	172400	103234090	8650	8650	8650	8650	0
97	20230703	172300	103234090	8650	8650	8650	8650	0
98	20230703	172200	103234090	8650	8650	8650	8650	0
99	20230703	172100	103234090	8650	8650	8650	8650	0
100	20230703	172000	103234090	8650	8650	8650	8650	0
101	20230703	171900	103234090	8650	8650	8650	8650	0
102	20230703	171800	103234090	8650	8650	8650	8650	0
103	20230703	171700	103234090	8650	8650	8650	8650	0
104	20230703	171600	103234090	8650	8650	8650	8650	0
105	20230703	171500	103234090	8650	8650	8650	8650	0
106	20230703	171400	103234090	8650	8650	8650	8650	0
107	20230703	171300	103234090	8650	8650	8650	8650	0
108	20230703	171200	103234090	8650	8650	8650	8650	0
109	20230703	171100	103234090	8650	8650	8650	8650	0
110	20230703	171000	103234090	8650	8650	8650	8650	0
111	20230703	170900	103234090	8650	8650	8650	8650	0
112	20230703	170800	103234090	8650	8650	8650	8650	0
113	20230703	170700	103234090	8650	8650	8650	8650	0
114	20230703	170600	103234090	8650	8650	8650	8650	0
115	20230703	170500	103234090	8650	8650	8650	8650	0
116	20230703	170400	103234090	8650	8650	8650	8650	0
117	20230703	170300	103234090	8650	8650	8650	8650	0
118	20230703	170200	103234090	8650	8650	8650	8650	0
119	20230703	170100	103234090	8650	8650	8650	8650	0
120	20230703	170000	103234090	8650	8650	8650	8650	0
121	20230703	165900	103234090	8650	8650	8650	8650	0
122	20230703	165800	103234090	8650	8650	8650	8650	75
123	20230703	165700	103234090	8650	8650	8650	8650	0
124	20230703	165600	103234090	8650	8650	8650	8650	0
125	20230703	165500	103234090	8650	8650	8650	8650	0
126	20230703	165400	103234090	8650	8650	8650	8650	0
127	20230703	165300	103234090	8650	8650	8650	8650	0
128	20230703	165200	103234090	8650	8650	8650	8650	0
129	20230703	165100	103234090	8650	8650	8650	8650	0
130	20230703	165000	103234090	8650	8650	8650	8650	0
131	20230703	164900	103234090	8650	8650	8650	8650	0
132	20230703	164800	103234090	8650	8650	8650	8650	0
133	20230703	164700	103234090	8650	8650	8650	8650	0
134	20230703	164600	103234090	8650	8650	8650	8650	0
135	20230703	164500	103234090	8650	8650	8650	8650	0
136	20230703	164400	103234090	8650	8650	8650	8650	0
137	20230703	164300	103234090	8650	8650	8650	8650	0
138	20230703	164200	103234090	8650	8650	8650	8650	0
139	20230703	164100	103234090	8650	8650	8650	8650	0
140	20230703	164000	103234090	8650	8650	8650	8650	0
141	20230703	163900	103234090	8650	8650	8650	8650	0
142	20230703	163800	103234090	8650	8650	8650	8650	0
143	20230703	163700	103234090	8650	8650	8650	8650	0
144	20230703	163600	103234090	8650	8650	8650	8650	0
145	20230703	163500	103234090	8650	8650	8650	8650	0
146	20230703	163400	103234090	8650	8650	8650	8650	0
147	20230703	163300	103234090	8650	8650	8650	8650	0
148	20230703	163200	103234090	8650	8650	8650	8650	0
149	20230703	163100	103234090	8650	8650	8650	8650	0
150	20230703	163000	103234090	8650	8650	8650	8650	0
151	20230703	162900	103234090	8650	8650	8650	8650	0
152	20230703	162800	103234090	8650	8650	8650	8650	75
153	20230703	162700	103234090	8650	8650	8650	8650	0
154	20230703	162600	103234090	8650	8650	8650	8650	0
155	20230703	162500	103234090	8650	8650	8650	8650	0
156	20230703	162400	103234090	8650	8650	8650	8650	0
157	20230703	162300	103234090	8650	8650	8650	8650	0
158	20230703	162200	103234090	8650	8650	8650	8650	0
159	20230703	162100	103234090	8650	8650	8650	8650	0
160	20230703	162000	103234090	8650	8650	8650	8650	0
161	20230703	161900	103234090	8650	8650	8650	8650	0
162	20230703	161800	103234090	8650	8650	8650	8650	0
163	20230703	161700	103234090	8650	8650	8650	8650	0
164	20230703	161600	103234090	8650	8650	8650	8650	0
165	20230703	161500	103234090	8650	8650	8650	8650	0
166	20230703	161400	103234090	8650	8650	8650	8650	0
167	20230703	161300	103234090	8650	8650	8650	8650	0
168	20230703	161200	103234090	8650	8650	8650	8650	0
169	20230703	161100	103234090	8650	8650	8650	8650	0
170	20230703	161000	103234090	8650	8650	8650	8650	0
171	20230703	160900	103234090	8650	8650	8650	8650	0
172	20230703	160800	103234090	8650	8650	8650	8650	0
173	20230703	160700	103234090	8650	8650	8650	8650	0
174	20230703	160600	103234090	8650	8650	8650	8650	0
175	20230703	160500	103234090	8650	8650	8650	8650	0
176	20230703	160400	103234090	8650	8650	8650	8650	0
177	20230703	160300	103234090	8650	8650	8650	8650	0
178	20230703	160200	103234090	8650	8650	8650	8650	0
179	20230703	160100	103234090	8650	8650	8650	8650	0
180	20230703	160000	103234090	8650	8650	8650	8650	0
181	20230703	155900	103234090	8650	8650	8650	8650	0
182	20230703	155800	103234090	8650	8650	8650	8650	75
183	20230703	155700	103234090	8650	8650	8650	8650	0
184	20230703	155600	103234090	8650	8650	8650	8650	0
185	20230703	155500	103234090	8650	8650	8650	8650	0
186	20230703	155400	103234090	8650	8650	8650	8650	0
187	20230703	155300	103234090	8650	8650	8650	8650	0
188	20230703	155200	103234090	8650	8650	8650	8650	0
189	20230703	155100	103234090	8650	8650	8650	8650	0
190	20230703	155000	103234090	8650	8650	8650	8650	0
191	20230703	154900	103234090	8650	8650	8650	8650	0
192	20230703	154800	103234090	8650	8650	8650	8650	0
193	20230703	154700	103234090	8650	8650	8650	8650	0
194	20230703	154600	103234090	8650	8650	8650	8650	0
195	20230703	154500	103234090	8650	8650	8650	8650	0
196	20230703	154400	103234090	8650	8650	8650	8650	0
197	20230703	154300	103234090	8650	8650	8650	8650	0
198	20230703	154200	103234090	8650	8650	8650	8650	0
199	20230703	154100	103234090	8650	8650	8650	8650	0
200	20230703	154000	103234090	8650	8650	8650	8650	0
201	20230703	153900	103234090	8650	8650	8650	8650	0
202	20230703	153800	103234090	8650	8650	8650	8650	0
203	20230703	153700	103234090	8650	8650	8650	8650	0
204	20230703	153600	103234090	8650	8650	8650	8650	0
205	20230703	153500	103234090	8650	8650	8650	8650	0
206	20230703	153400	103234090	8650	8650	8650	8650	0
207	20230703	153300	103234090	8650	8650	8650	8650	0
208	20230703	153200	103234090	8650	8650	8650	8650	0
209	20230703	153100	103234090	8650	8650	8650	8650	0
210	20230703	153000	103234090	8650	8650	8650	8650	75
211	20230703	152900	102585340	8660	8660	8660	8660	0
212	20230703	152800	102585340	8660	8660	8660	8660	0
213	20230703	152700	102585340	8660	8660	8660	8660	0
214	20230703	152600	102585340	8660	8660	8660	8660	0
215	20230703	152500	102585340	8660	8660	8660	8660	0
216	20230703	152400	102585340	8660	8660	8660	8660	0
217	20230703	152300	102585340	8660	8660	8660	8660	0
218	20230703	152200	102585340	8660	8660	8660	8660	0
219	20230703	152100	102585340	8660	8660	8660	8660	0
220	20230703	152000	102585340	8660	8660	8660	8660	0
221	20230703	151900	102585340	8660	8660	8660	8660	13
222	20230703	151800	102472760	8660	8660	8660	8660	0
223	20230703	151700	102472760	8660	8660	8660	8660	0
224	20230703	151600	102472760	8660	8660	8660	8660	0
225	20230703	151500	102472760	8660	8660	8660	8660	11
226	20230703	151400	102377500	8630	8630	8630	8630	0
227	20230703	151300	102377500	8630	8630	8630	8630	0
228	20230703	151200	102377500	8630	8630	8630	8630	0
229	20230703	151100	102377500	8630	8630	8630	8630	0
230	20230703	151000	102377500	8630	8630	8630	8630	0
231	20230703	150900	102377500	8630	8630	8630	8630	9
232	20230703	150800	102299830	8630	8650	8650	8630	224
233	20230703	150700	100365810	8650	8650	8650	8650	16
234	20230703	150600	100227410	8650	8650	8650	8650	439
235	20230703	150500	96430060	8650	8650	8650	8650	0
236	20230703	150400	96430060	8650	8650	8650	8650	0
237	20230703	150300	96430060	8650	8650	8650	8650	199
238	20230703	150200	94708710	8650	8650	8650	8650	0
239	20230703	150100	94708710	8650	8650	8650	8650	0
240	20230703	150000	94708710	8650	8650	8650	8650	15
241	20230703	145900	94578960	8650	8650	8650	8650	70
242	20230703	145800	93973460	8650	8650	8650	8650	0
243	20230703	145700	93973460	8650	8650	8650	8650	0
244	20230703	145600	93973460	8650	8640	8650	8640	167
245	20230703	145500	92529430	8640	8640	8640	8640	0
246	20230703	145400	92529430	8640	8640	8640	8640	50
247	20230703	145300	92097430	8620	8620	8620	8620	0
248	20230703	145200	92097430	8620	8620	8620	8620	0
249	20230703	145100	92097430	8620	8620	8620	8620	97
250	20230703	145000	91261290	8630	8630	8630	8630	36
251	20230703	144900	90950610	8630	8640	8640	8630	980
252	20230703	144800	82491400	8640	8640	8640	8640	0
253	20230703	144700	82491400	8640	8640	8640	8640	0
254	20230703	144600	82491400	8640	8640	8640	8640	0
255	20230703	144500	82491400	8640	8640	8640	8640	0
256	20230703	144400	82491400	8640	8640	8640	8640	0
257	20230703	144300	82491400	8640	8640	8640	8640	0
258	20230703	144200	82491400	8640	8640	8640	8640	0
259	20230703	144100	82491400	8640	8640	8640	8640	0
260	20230703	144000	82491400	8640	8640	8640	8640	0
261	20230703	143900	82491400	8640	8640	8640	8640	0
262	20230703	143800	82491400	8640	8640	8640	8640	1
263	20230703	143700	82482760	8650	8650	8650	8650	0
264	20230703	143600	82482760	8650	8650	8650	8650	0
265	20230703	143500	82482760	8650	8650	8650	8650	0
266	20230703	143400	82482760	8650	8650	8650	8650	2
267	20230703	143300	82465460	8650	8650	8650	8650	0
268	20230703	143200	82465460	8650	8650	8650	8650	0
269	20230703	143100	82465460	8650	8650	8650	8650	0
270	20230703	143000	82465460	8650	8650	8650	8650	0
271	20230703	142900	82465460	8650	8650	8650	8650	0
272	20230703	142800	82465460	8650	8650	8650	8650	0
273	20230703	142700	82465460	8650	8650	8650	8650	0
274	20230703	142600	82465460	8650	8650	8650	8650	0
275	20230703	142500	82465460	8650	8650	8650	8650	0
276	20230703	142400	82465460	8650	8650	8650	8650	0
277	20230703	142300	82465460	8650	8650	8650	8650	0
278	20230703	142200	82465460	8650	8650	8650	8650	0
279	20230703	142100	82465460	8650	8650	8650	8650	0
280	20230703	142000	82465460	8650	8650	8650	8650	0
281	20230703	141900	82465460	8650	8650	8650	8650	1
282	20230703	141800	82456810	8630	8630	8630	8630	0
283	20230703	141700	82456810	8630	8630	8630	8630	0
284	20230703	141600	82456810	8630	8630	8630	8630	0
285	20230703	141500	82456810	8630	8630	8630	8630	0
286	20230703	141400	82456810	8630	8630	8630	8630	0
287	20230703	141300	82456810	8630	8630	8630	8630	0
288	20230703	141200	82456810	8630	8630	8630	8630	0
289	20230703	141100	82456810	8630	8630	8630	8630	0
290	20230703	141000	82456810	8630	8630	8630	8630	0
291	20230703	140900	82456810	8630	8630	8630	8630	0
292	20230703	140800	82456810	8630	8630	8630	8630	0
293	20230703	140700	82456810	8630	8630	8630	8630	0
294	20230703	140600	82456810	8630	8630	8630	8630	0
295	20230703	140500	82456810	8630	8630	8630	8630	0
296	20230703	140400	82456810	8630	8630	8630	8630	0
297	20230703	140300	82456810	8630	8630	8630	8630	0
298	20230703	140200	82456810	8630	8630	8630	8630	0
299	20230703	140100	82456810	8630	8630	8630	8630	0
300	20230703	140000	82456810	8630	8630	8630	8630	0
301	20230703	135900	82456810	8630	8630	8630	8630	0
302	20230703	135800	82456810	8630	8630	8630	8630	0
303	20230703	135700	82456810	8630	8630	8630	8630	0
304	20230703	135600	82456810	8630	8630	8630	8630	0
305	20230703	135500	82456810	8630	8630	8630	8630	0
306	20230703	135400	82456810	8630	8630	8630	8630	0
307	20230703	135300	82456810	8630	8630	8630	8630	0
308	20230703	135200	82456810	8630	8630	8630	8630	0
309	20230703	135100	82456810	8630	8630	8630	8630	0
310	20230703	135000	82456810	8630	8630	8630	8630	0
311	20230703	134900	82456810	8630	8630	8630	8630	0
312	20230703	134800	82456810	8630	8630	8630	8630	0
313	20230703	134700	82456810	8630	8630	8630	8630	18
314	20230703	134600	82301470	8640	8640	8640	8640	4
315	20230703	134500	82266910	8640	8640	8640	8640	0
316	20230703	134400	82266910	8640	8640	8640	8640	0
317	20230703	134300	82266910	8640	8640	8640	8640	74
318	20230703	134200	81627550	8640	8640	8640	8640	0
319	20230703	134100	81627550	8640	8640	8640	8640	0
320	20230703	134000	81627550	8640	8640	8640	8640	0
321	20230703	133900	81627550	8640	8640	8640	8640	0
322	20230703	133800	81627550	8640	8640	8640	8640	0
323	20230703	133700	81627550	8640	8640	8640	8640	0
324	20230703	133600	81627550	8640	8640	8640	8640	0
325	20230703	133500	81627550	8640	8640	8640	8640	0
326	20230703	133400	81627550	8640	8640	8640	8640	0
327	20230703	133300	81627550	8640	8640	8640	8640	0
328	20230703	133200	81627550	8640	8640	8640	8640	0
329	20230703	133100	81627550	8640	8640	8640	8640	0
330	20230703	133000	81627550	8640	8640	8640	8640	0
331	20230703	132900	81627550	8640	8640	8640	8640	0
332	20230703	132800	81627550	8640	8640	8640	8640	200
333	20230703	132700	79899550	8650	8650	8650	8650	0
334	20230703	132600	79899550	8650	8650	8650	8650	0
335	20230703	132500	79899550	8650	8650	8650	8650	0
336	20230703	132400	79899550	8650	8650	8650	8650	0
337	20230703	132300	79899550	8650	8650	8650	8650	0
338	20230703	132200	79899550	8650	8650	8650	8650	60
339	20230703	132100	79380550	8630	8630	8630	8630	0
340	20230703	132000	79380550	8630	8630	8630	8630	0
341	20230703	131900	79380550	8630	8630	8630	8630	0
342	20230703	131800	79380550	8630	8630	8630	8630	0
343	20230703	131700	79380550	8630	8630	8630	8630	0
344	20230703	131600	79380550	8630	8630	8630	8630	0
345	20230703	131500	79380550	8630	8630	8630	8630	10
346	20230703	131400	79294250	8630	8640	8640	8630	500
347	20230703	131300	74976830	8670	8660	8670	8660	140
348	20230703	131200	73764220	8670	8670	8670	8670	0
349	20230703	131100	73764220	8670	8670	8670	8670	0
350	20230703	131000	73764220	8670	8670	8670	8670	0
351	20230703	130900	73764220	8670	8670	8670	8670	0
352	20230703	130800	73764220	8670	8670	8670	8670	0
353	20230703	130700	73764220	8670	8670	8670	8670	0
354	20230703	130600	73764220	8670	8670	8670	8670	0
355	20230703	130500	73764220	8670	8670	8670	8670	0
356	20230703	130400	73764220	8670	8670	8670	8670	0
357	20230703	130300	73764220	8670	8670	8670	8670	0
358	20230703	130200	73764220	8670	8670	8670	8670	0
359	20230703	130100	73764220	8670	8670	8670	8670	0
360	20230703	130000	73764220	8670	8670	8670	8670	0
361	20230703	125900	73764220	8670	8670	8670	8670	0
362	20230703	125800	73764220	8670	8670	8670	8670	0
363	20230703	125700	73764220	8670	8670	8670	8670	30
364	20230703	125600	73504120	8660	8660	8660	8660	0
365	20230703	125500	73504120	8660	8660	8660	8660	0
366	20230703	125400	73504120	8660	8660	8660	8660	3
367	20230703	125300	73478140	8660	8660	8660	8660	0
368	20230703	125200	73478140	8660	8660	8660	8660	0
369	20230703	125100	73478140	8660	8670	8670	8660	59
370	20230703	125000	72966630	8680	8680	8680	8680	0
371	20230703	124900	72966630	8680	8680	8680	8680	15
372	20230703	124800	72836430	8680	8680	8680	8680	0
373	20230703	124700	72836430	8680	8680	8680	8680	0
374	20230703	124600	72836430	8680	8680	8680	8680	1
375	20230703	124500	72827750	8670	8670	8670	8670	0
376	20230703	124400	72827750	8670	8670	8670	8670	22
377	20230703	124300	72637010	8670	8670	8670	8670	2
378	20230703	124200	72619670	8670	8670	8670	8670	597
379	20230703	124100	67443680	8630	8630	8630	8630	0
380	20230703	124000	67443680	8630	8630	8630	8630	0
381	20230703	123900	67443680	8630	8630	8630	8630	0
382	20230703	123800	67443680	8630	8630	8630	8630	0
383	20230703	123700	67443680	8630	8650	8650	8630	1000
384	20230703	123600	58807060	8670	8670	8670	8670	0
385	20230703	123500	58807060	8670	8670	8670	8670	2
386	20230703	123400	58789720	8660	8660	8660	8660	0
387	20230703	123300	58789720	8660	8660	8660	8660	0
388	20230703	123200	58789720	8660	8660	8660	8660	8
389	20230703	123100	58720440	8670	8670	8670	8670	116
390	20230703	123000	57714720	8670	8670	8670	8670	0
391	20230703	122900	57714720	8670	8650	8670	8650	22
392	20230703	122800	57524040	8670	8660	8670	8650	51
393	20230703	122700	57082220	8650	8650	8650	8650	1
394	20230703	122600	57073570	8650	8660	8670	8650	31
395	20230703	122500	56805030	8660	8660	8660	8660	0
396	20230703	122400	56805030	8660	8660	8660	8660	0
397	20230703	122300	56805030	8660	8660	8660	8660	0
398	20230703	122200	56805030	8660	8660	8660	8660	0
399	20230703	122100	56805030	8660	8660	8660	8660	0
400	20230703	122000	56805030	8660	8660	8660	8660	0
401	20230703	121900	56805030	8660	8660	8660	8660	0
402	20230703	121800	56805030	8660	8660	8660	8660	0
403	20230703	121700	56805030	8660	8660	8660	8660	8
404	20230703	121600	56735750	8670	8670	8670	8670	0
405	20230703	121500	56735750	8670	8670	8670	8670	0
406	20230703	121400	56735750	8670	8670	8670	8670	0
407	20230703	121300	56735750	8670	8660	8670	8660	50
408	20230703	121200	56302690	8660	8660	8660	8660	0
409	20230703	121100	56302690	8660	8660	8660	8660	15
410	20230703	121000	56172790	8670	8670	8670	8670	0
411	20230703	120900	56172790	8670	8670	8670	8670	0
412	20230703	120800	56172790	8670	8670	8670	8670	0
413	20230703	120700	56172790	8670	8670	8670	8670	0
414	20230703	120600	56172790	8670	8670	8670	8670	0
415	20230703	120500	56172790	8670	8670	8670	8670	0
416	20230703	120400	56172790	8670	8670	8670	8670	0
417	20230703	120300	56172790	8670	8670	8670	8670	0
418	20230703	120200	56172790	8670	8670	8670	8670	0
419	20230703	120100	56172790	8670	8670	8670	8670	0
420	20230703	120000	56172790	8670	8670	8670	8670	0
421	20230703	115900	56172790	8670	8670	8670	8670	0
422	20230703	115800	56172790	8670	8670	8670	8670	2
423	20230703	115700	56155450	8670	8670	8670	8670	0
424	20230703	115600	56155450	8670	8670	8670	8670	0
425	20230703	115500	56155450	8670	8670	8670	8670	12
426	20230703	115400	56051410	8660	8660	8660	8660	0
427	20230703	115300	56051410	8660	8660	8660	8660	0
428	20230703	115200	56051410	8660	8660	8660	8660	0
429	20230703	115100	56051410	8660	8660	8660	8660	0
430	20230703	115000	56051410	8660	8660	8660	8660	0
431	20230703	114900	56051410	8660	8660	8660	8660	0
432	20230703	114800	56051410	8660	8660	8660	8660	0
433	20230703	114700	56051410	8660	8660	8660	8660	0
434	20230703	114600	56051410	8660	8660	8660	8660	0
435	20230703	114500	56051410	8660	8660	8660	8660	0
436	20230703	114400	56051410	8660	8660	8660	8660	0
437	20230703	114300	56051410	8660	8660	8660	8660	0
438	20230703	114200	56051410	8660	8660	8660	8660	78
439	20230703	114100	55375930	8630	8630	8630	8630	0
440	20230703	114000	55375930	8630	8630	8630	8630	0
441	20230703	113900	55375930	8630	8630	8630	8630	0
442	20230703	113800	55375930	8630	8630	8630	8630	0
443	20230703	113700	55375930	8630	8630	8630	8630	0
444	20230703	113600	55375930	8630	8630	8630	8630	0
445	20230703	113500	55375930	8630	8630	8630	8630	0
446	20230703	113400	55375930	8630	8630	8630	8630	0
447	20230703	113300	55375930	8630	8630	8630	8630	0
448	20230703	113200	55375930	8630	8630	8630	8630	0
449	20230703	113100	55375930	8630	8670	8670	8630	202
450	20230703	113000	53630980	8670	8660	8670	8660	40
451	20230703	112900	53284520	8660	8660	8660	8660	4
452	20230703	112800	53249880	8690	8640	8690	8630	1045
453	20230703	112700	44223970	8640	8640	8640	8640	0
454	20230703	112600	44223970	8640	8640	8640	8640	0
455	20230703	112500	44223970	8640	8660	8660	8640	221
456	20230703	112400	42313900	8670	8670	8670	8670	0
457	20230703	112300	42313900	8670	8670	8670	8670	0
458	20230703	112200	42313900	8670	8670	8670	8670	111
459	20230703	112100	41351530	8680	8690	8690	8680	18
460	20230703	112000	41195240	8690	8700	8700	8690	100
461	20230703	111900	40326170	8710	8710	8710	8710	0
462	20230703	111800	40326170	8710	8710	8710	8710	0
463	20230703	111700	40326170	8710	8710	8710	8710	0
464	20230703	111600	40326170	8710	8710	8710	8710	0
465	20230703	111500	40326170	8710	8710	8710	8710	0
466	20230703	111400	40326170	8710	8710	8710	8710	0
467	20230703	111300	40326170	8710	8710	8710	8710	72
468	20230703	111200	39699050	8710	8710	8710	8710	1
469	20230703	111100	39690340	8700	8700	8700	8700	0
470	20230703	111000	39690340	8700	8700	8700	8700	6
471	20230703	110900	39638140	8710	8710	8710	8710	0
472	20230703	110800	39638140	8710	8710	8710	8710	14
473	20230703	110700	39516200	8720	8720	8720	8720	0
474	20230703	110600	39516200	8720	8720	8720	8720	69
475	20230703	110500	38914520	8720	8720	8720	8720	0
476	20230703	110400	38914520	8720	8720	8720	8720	0
477	20230703	110300	38914520	8720	8720	8720	8720	0
478	20230703	110200	38914520	8720	8720	8720	8720	0
479	20230703	110100	38914520	8720	8720	8720	8720	5
480	20230703	110000	38870920	8720	8700	8730	8700	55
481	20230703	105900	38391870	8750	8750	8750	8750	0
482	20230703	105800	38391870	8750	8750	8750	8750	0
483	20230703	105700	38391870	8750	8750	8750	8750	0
484	20230703	105600	38391870	8750	8750	8750	8750	0
485	20230703	105500	38391870	8750	8750	8750	8750	0
486	20230703	105400	38391870	8750	8750	8750	8750	0
487	20230703	105300	38391870	8750	8750	8750	8750	0
488	20230703	105200	38391870	8750	8750	8750	8750	3
489	20230703	105100	38365620	8750	8750	8750	8750	0
490	20230703	105000	38365620	8750	8750	8750	8750	0
491	20230703	104900	38365620	8750	8750	8750	8750	1
492	20230703	104800	38356870	8720	8720	8720	8720	0
493	20230703	104700	38356870	8720	8720	8720	8720	1
494	20230703	104600	38348150	8700	8700	8700	8700	0
495	20230703	104500	38348150	8700	8700	8700	8700	0
496	20230703	104400	38348150	8700	8680	8700	8680	573
497	20230703	104300	33370640	8670	8670	8670	8670	0
498	20230703	104200	33370640	8670	8670	8670	8670	0
499	20230703	104100	33370640	8670	8670	8670	8670	52
500	20230703	104000	32919800	8680	8680	8680	8680	0
501	20230703	103900	32919800	8680	8680	8680	8680	0
502	20230703	103800	32919800	8680	8680	8680	8680	0
503	20230703	103700	32919800	8680	8680	8680	8680	0
504	20230703	103600	32919800	8680	8680	8680	8680	0
505	20230703	103500	32919800	8680	8680	8680	8680	1
506	20230703	103400	32911120	8680	8680	8680	8680	0
507	20230703	103300	32911120	8680	8680	8680	8680	0
508	20230703	103200	32911120	8680	8680	8680	8680	0
509	20230703	103100	32911120	8680	8680	8680	8680	0
510	20230703	103000	32911120	8680	8680	8680	8680	0
511	20230703	102900	32911120	8680	8680	8680	8680	0
512	20230703	102800	32911120	8680	8680	8680	8680	0
513	20230703	102700	32911120	8680	8680	8680	8680	0
514	20230703	102600	32911120	8680	8680	8680	8680	0
515	20230703	102500	32911120	8680	8680	8680	8680	0
516	20230703	102400	32911120	8680	8680	8680	8680	0
517	20230703	102300	32911120	8680	8680	8680	8680	0
518	20230703	102200	32911120	8680	8680	8680	8680	0
519	20230703	102100	32911120	8680	8680	8680	8680	0
520	20230703	102000	32911120	8680	8680	8680	8680	6
521	20230703	101900	32859040	8690	8690	8690	8690	0
522	20230703	101800	32859040	8690	8690	8690	8690	0
523	20230703	101700	32859040	8690	8690	8690	8690	5
524	20230703	101600	32815590	8690	8690	8690	8690	0
525	20230703	101500	32815590	8690	8690	8690	8690	2
526	20230703	101400	32798210	8690	8690	8690	8690	0
527	20230703	101300	32798210	8690	8690	8690	8690	0
528	20230703	101200	32798210	8690	8690	8690	8690	1
529	20230703	101100	32789520	8690	8690	8690	8690	0
530	20230703	101000	32789520	8690	8690	8690	8690	0
531	20230703	100900	32789520	8690	8690	8690	8690	0
532	20230703	100800	32789520	8690	8690	8690	8690	0
533	20230703	100700	32789520	8690	8690	8690	8690	0
534	20230703	100600	32789520	8690	8690	8690	8690	0
535	20230703	100500	32789520	8690	8690	8690	8690	0
536	20230703	100400	32789520	8690	8690	8690	8690	0
537	20230703	100300	32789520	8690	8690	8690	8690	0
538	20230703	100200	32789520	8690	8690	8690	8690	0
539	20230703	100100	32789520	8690	8690	8690	8690	0
540	20230703	100000	32789520	8690	8690	8690	8690	0
541	20230703	095900	32789520	8690	8690	8690	8690	14
542	20230703	095800	32667860	8680	8680	8680	8680	0
543	20230703	095700	32667860	8680	8680	8680	8680	0
544	20230703	095600	32667860	8680	8680	8680	8680	0
545	20230703	095500	32667860	8680	8680	8680	8680	7
546	20230703	095400	32607100	8680	8680	8680	8680	0
547	20230703	095300	32607100	8680	8680	8680	8680	0
548	20230703	095200	32607100	8680	8680	8680	8680	0
549	20230703	095100	32607100	8680	8680	8680	8680	2
550	20230703	095000	32589740	8680	8680	8680	8680	0
551	20230703	094900	32589740	8680	8680	8680	8680	1
552	20230703	094800	32581060	8680	8680	8680	8680	0
553	20230703	094700	32581060	8680	8680	8680	8680	0
554	20230703	094600	32581060	8680	8680	8680	8680	0
555	20230703	094500	32581060	8680	8680	8680	8680	0
556	20230703	094400	32581060	8680	8680	8680	8680	0
557	20230703	094300	32581060	8680	8680	8680	8680	0
558	20230703	094200	32581060	8680	8680	8680	8680	1
559	20230703	094100	32572380	8650	8650	8650	8650	0
560	20230703	094000	32572380	8650	8650	8650	8650	0
561	20230703	093900	32572380	8650	8640	8650	8640	325
562	20230703	093800	29761280	8640	8640	8640	8640	0
563	20230703	093700	29761280	8640	8640	8640	8640	0
564	20230703	093600	29761280	8640	8640	8640	8640	208
565	20230703	093500	27964160	8610	8610	8610	8610	0
566	20230703	093400	27964160	8610	8610	8610	8610	0
567	20230703	093300	27964160	8610	8610	8610	8610	0
568	20230703	093200	27964160	8610	8610	8610	8610	0
569	20230703	093100	27964160	8610	8610	8610	8610	0
570	20230703	093000	27964160	8610	8650	8650	8600	508
571	20230703	092900	23592660	8650	8650	8650	8650	0
572	20230703	092800	23592660	8650	8650	8650	8650	0
573	20230703	092700	23592660	8650	8650	8650	8650	0
574	20230703	092600	23592660	8650	8650	8650	8650	0
575	20230703	092500	23592660	8650	8650	8650	8650	106
576	20230703	092400	22675760	8650	8640	8650	8640	134
577	20230703	092300	21516720	8630	8610	8630	8580	184
578	20230703	092200	19932970	8600	8600	8600	8600	0
579	20230703	092100	19932970	8600	8600	8600	8600	0
580	20230703	092000	19932970	8600	8610	8610	8600	360
581	20230703	091900	16836570	8600	8560	8600	8560	511
582	20230703	091800	12451140	8610	8630	8630	8610	1037
583	20230703	091700	3518150	8690	8690	8690	8690	0
584	20230703	091600	3518150	8690	8690	8690	8690	1
585	20230703	091500	3509460	8690	8690	8690	8690	13
586	20230703	091400	3396490	8690	8690	8690	8690	0
587	20230703	091300	3396490	8690	8690	8690	8690	15
588	20230703	091200	3266140	8700	8700	8700	8700	0
589	20230703	091100	3266140	8700	8700	8700	8700	0
590	20230703	091000	3266140	8700	8700	8700	8700	0
591	20230703	090900	3266140	8700	8700	8700	8700	5
592	20230703	090800	3222640	8700	8700	8700	8700	2
593	20230703	090700	3205240	8690	8690	8690	8690	0
594	20230703	090600	3205240	8690	8690	8690	8690	47
595	20230703	090500	2796810	8690	8690	8690	8690	15
596	20230703	090400	2666460	8690	8690	8690	8690	82
597	20230703	090300	1953880	8700	8700	8700	8700	0
598	20230703	090200	1953880	8700	8700	8700	8700	4
599	20230703	090100	1919080	8700	8700	8710	8700	77
600	20230703	090000	1249130	8710	8790	8790	8710	143