KissMeData/179530/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200300	85975670	3930	3930	3930	3930	530
3	20230703	200200	85975670	3930	3930	3930	3930	0
4	20230703	200100	85975670	3930	3930	3930	3930	0
5	20230703	200000	85975670	3930	3930	3930	3930	0
6	20230703	195900	85975670	3930	3930	3930	3930	0
7	20230703	195800	85975670	3930	3930	3930	3930	0
8	20230703	195700	85975670	3930	3930	3930	3930	0
9	20230703	195600	85975670	3930	3930	3930	3930	0
10	20230703	195500	85975670	3930	3930	3930	3930	0
11	20230703	195400	85975670	3930	3930	3930	3930	0
12	20230703	195300	85975670	3930	3930	3930	3930	0
13	20230703	195200	85975670	3930	3930	3930	3930	0
14	20230703	195100	85975670	3930	3930	3930	3930	0
15	20230703	195000	85975670	3930	3930	3930	3930	0
16	20230703	194900	85975670	3930	3930	3930	3930	0
17	20230703	194800	85975670	3930	3930	3930	3930	0
18	20230703	194700	85975670	3930	3930	3930	3930	0
19	20230703	194600	85975670	3930	3930	3930	3930	0
20	20230703	194500	85975670	3930	3930	3930	3930	0
21	20230703	194400	85975670	3930	3930	3930	3930	0
22	20230703	194300	85975670	3930	3930	3930	3930	0
23	20230703	194200	85975670	3930	3930	3930	3930	0
24	20230703	194100	85975670	3930	3930	3930	3930	0
25	20230703	194000	85975670	3930	3930	3930	3930	0
26	20230703	193900	85975670	3930	3930	3930	3930	0
27	20230703	193800	85975670	3930	3930	3930	3930	0
28	20230703	193700	85975670	3930	3930	3930	3930	0
29	20230703	193600	85975670	3930	3930	3930	3930	0
30	20230703	193500	85975670	3930	3930	3930	3930	0
31	20230703	193400	85975670	3930	3930	3930	3930	0
32	20230703	193300	85975670	3930	3930	3930	3930	530
33	20230703	193200	85975670	3930	3930	3930	3930	0
34	20230703	193100	85975670	3930	3930	3930	3930	0
35	20230703	193000	85975670	3930	3930	3930	3930	0
36	20230703	192900	85975670	3930	3930	3930	3930	0
37	20230703	192800	85975670	3930	3930	3930	3930	0
38	20230703	192700	85975670	3930	3930	3930	3930	0
39	20230703	192600	85975670	3930	3930	3930	3930	0
40	20230703	192500	85975670	3930	3930	3930	3930	0
41	20230703	192400	85975670	3930	3930	3930	3930	0
42	20230703	192300	85975670	3930	3930	3930	3930	0
43	20230703	192200	85975670	3930	3930	3930	3930	0
44	20230703	192100	85975670	3930	3930	3930	3930	0
45	20230703	192000	85975670	3930	3930	3930	3930	0
46	20230703	191900	85975670	3930	3930	3930	3930	0
47	20230703	191800	85975670	3930	3930	3930	3930	0
48	20230703	191700	85975670	3930	3930	3930	3930	0
49	20230703	191600	85975670	3930	3930	3930	3930	0
50	20230703	191500	85975670	3930	3930	3930	3930	0
51	20230703	191400	85975670	3930	3930	3930	3930	0
52	20230703	191300	85975670	3930	3930	3930	3930	0
53	20230703	191200	85975670	3930	3930	3930	3930	0
54	20230703	191100	85975670	3930	3930	3930	3930	0
55	20230703	191000	85975670	3930	3930	3930	3930	0
56	20230703	190900	85975670	3930	3930	3930	3930	0
57	20230703	190800	85975670	3930	3930	3930	3930	0
58	20230703	190700	85975670	3930	3930	3930	3930	0
59	20230703	190600	85975670	3930	3930	3930	3930	0
60	20230703	190500	85975670	3930	3930	3930	3930	0
61	20230703	190400	85975670	3930	3930	3930	3930	0
62	20230703	190300	85975670	3930	3930	3930	3930	530
63	20230703	190200	85975670	3930	3930	3930	3930	0
64	20230703	190100	85975670	3930	3930	3930	3930	0
65	20230703	190000	85975670	3930	3930	3930	3930	0
66	20230703	185900	85975670	3930	3930	3930	3930	0
67	20230703	185800	85975670	3930	3930	3930	3930	0
68	20230703	185700	85975670	3930	3930	3930	3930	0
69	20230703	185600	85975670	3930	3930	3930	3930	0
70	20230703	185500	85975670	3930	3930	3930	3930	0
71	20230703	185400	85975670	3930	3930	3930	3930	0
72	20230703	185300	85975670	3930	3930	3930	3930	0
73	20230703	185200	85975670	3930	3930	3930	3930	0
74	20230703	185100	85975670	3930	3930	3930	3930	0
75	20230703	185000	85975670	3930	3930	3930	3930	0
76	20230703	184900	85975670	3930	3930	3930	3930	0
77	20230703	184800	85975670	3930	3930	3930	3930	0
78	20230703	184700	85975670	3930	3930	3930	3930	0
79	20230703	184600	85975670	3930	3930	3930	3930	0
80	20230703	184500	85975670	3930	3930	3930	3930	0
81	20230703	184400	85975670	3930	3930	3930	3930	0
82	20230703	184300	85975670	3930	3930	3930	3930	0
83	20230703	184200	85975670	3930	3930	3930	3930	0
84	20230703	184100	85975670	3930	3930	3930	3930	0
85	20230703	184000	85975670	3930	3930	3930	3930	0
86	20230703	183900	85975670	3930	3930	3930	3930	0
87	20230703	183800	85975670	3930	3930	3930	3930	0
88	20230703	183700	85975670	3930	3930	3930	3930	0
89	20230703	183600	85975670	3930	3930	3930	3930	0
90	20230703	183500	85975670	3930	3930	3930	3930	0
91	20230703	183400	85975670	3930	3930	3930	3930	0
92	20230703	183300	85975670	3930	3930	3930	3930	530
93	20230703	183200	85975670	3930	3930	3930	3930	0
94	20230703	183100	85975670	3930	3930	3930	3930	0
95	20230703	183000	85975670	3930	3930	3930	3930	0
96	20230703	182900	85975670	3930	3930	3930	3930	0
97	20230703	182800	85975670	3930	3930	3930	3930	0
98	20230703	182700	85975670	3930	3930	3930	3930	0
99	20230703	182600	85975670	3930	3930	3930	3930	0
100	20230703	182500	85975670	3930	3930	3930	3930	0
101	20230703	182400	85975670	3930	3930	3930	3930	0
102	20230703	182300	85975670	3930	3930	3930	3930	0
103	20230703	182200	85975670	3930	3930	3930	3930	0
104	20230703	182100	85975670	3930	3930	3930	3930	0
105	20230703	182000	85975670	3930	3930	3930	3930	0
106	20230703	181900	85975670	3930	3930	3930	3930	0
107	20230703	181800	85975670	3930	3930	3930	3930	0
108	20230703	181700	85975670	3930	3930	3930	3930	0
109	20230703	181600	85975670	3930	3930	3930	3930	0
110	20230703	181500	85975670	3930	3930	3930	3930	0
111	20230703	181400	85975670	3930	3930	3930	3930	0
112	20230703	181300	85975670	3930	3930	3930	3930	0
113	20230703	181200	85975670	3930	3930	3930	3930	0
114	20230703	181100	85975670	3930	3930	3930	3930	0
115	20230703	181000	85975670	3930	3930	3930	3930	0
116	20230703	180900	85975670	3930	3930	3930	3930	0
117	20230703	180800	85975670	3930	3930	3930	3930	0
118	20230703	180700	85975670	3930	3930	3930	3930	0
119	20230703	180600	85975670	3930	3930	3930	3930	0
120	20230703	180500	85975670	3930	3930	3930	3930	0
121	20230703	180400	85975670	3930	3930	3930	3930	0
122	20230703	180300	85975670	3930	3930	3930	3930	530
123	20230703	180200	85975670	3930	3930	3930	3930	0
124	20230703	180100	85975670	3930	3930	3930	3930	0
125	20230703	180000	85975670	3930	3930	3930	3930	0
126	20230703	175900	85975670	3930	3930	3930	3930	0
127	20230703	175800	85975670	3930	3930	3930	3930	0
128	20230703	175700	85975670	3930	3930	3930	3930	0
129	20230703	175600	85975670	3930	3930	3930	3930	0
130	20230703	175500	85975670	3930	3930	3930	3930	0
131	20230703	175400	85975670	3930	3930	3930	3930	0
132	20230703	175300	85975670	3930	3930	3930	3930	0
133	20230703	175200	85975670	3930	3930	3930	3930	0
134	20230703	175100	85975670	3930	3930	3930	3930	0
135	20230703	175000	85975670	3930	3930	3930	3930	0
136	20230703	174900	85975670	3930	3930	3930	3930	0
137	20230703	174800	85975670	3930	3930	3930	3930	0
138	20230703	174700	85975670	3930	3930	3930	3930	0
139	20230703	174600	85975670	3930	3930	3930	3930	0
140	20230703	174500	85975670	3930	3930	3930	3930	0
141	20230703	174400	85975670	3930	3930	3930	3930	0
142	20230703	174300	85975670	3930	3930	3930	3930	0
143	20230703	174200	85975670	3930	3930	3930	3930	0
144	20230703	174100	85975670	3930	3930	3930	3930	0
145	20230703	174000	85975670	3930	3930	3930	3930	0
146	20230703	173900	85975670	3930	3930	3930	3930	0
147	20230703	173800	85975670	3930	3930	3930	3930	0
148	20230703	173700	85975670	3930	3930	3930	3930	0
149	20230703	173600	85975670	3930	3930	3930	3930	0
150	20230703	173500	85975670	3930	3930	3930	3930	0
151	20230703	173400	85975670	3930	3930	3930	3930	0
152	20230703	173300	85975670	3930	3930	3930	3930	530
153	20230703	173200	85975670	3930	3930	3930	3930	0
154	20230703	173100	85975670	3930	3930	3930	3930	0
155	20230703	173000	85975670	3930	3930	3930	3930	0
156	20230703	172900	85975670	3930	3930	3930	3930	0
157	20230703	172800	85975670	3930	3930	3930	3930	0
158	20230703	172700	85975670	3930	3930	3930	3930	0
159	20230703	172600	85975670	3930	3930	3930	3930	0
160	20230703	172500	85975670	3930	3930	3930	3930	0
161	20230703	172400	85975670	3930	3930	3930	3930	0
162	20230703	172300	85975670	3930	3930	3930	3930	0
163	20230703	172200	85975670	3930	3930	3930	3930	0
164	20230703	172100	85975670	3930	3930	3930	3930	0
165	20230703	172000	85975670	3930	3930	3930	3930	0
166	20230703	171900	85975670	3930	3930	3930	3930	0
167	20230703	171800	85975670	3930	3930	3930	3930	0
168	20230703	171700	85975670	3930	3930	3930	3930	0
169	20230703	171600	85975670	3930	3930	3930	3930	0
170	20230703	171500	85975670	3930	3930	3930	3930	0
171	20230703	171400	85975670	3930	3930	3930	3930	0
172	20230703	171300	85975670	3930	3930	3930	3930	0
173	20230703	171200	85975670	3930	3930	3930	3930	0
174	20230703	171100	85975670	3930	3930	3930	3930	0
175	20230703	171000	85975670	3930	3930	3930	3930	0
176	20230703	170900	85975670	3930	3930	3930	3930	0
177	20230703	170800	85975670	3930	3930	3930	3930	0
178	20230703	170700	85975670	3930	3930	3930	3930	0
179	20230703	170600	85975670	3930	3930	3930	3930	0
180	20230703	170500	85975670	3930	3930	3930	3930	0
181	20230703	170400	85975670	3930	3930	3930	3930	0
182	20230703	170300	85975670	3930	3930	3930	3930	530
183	20230703	170200	85975670	3930	3930	3930	3930	0
184	20230703	170100	85975670	3930	3930	3930	3930	0
185	20230703	170000	85975670	3930	3930	3930	3930	0
186	20230703	165900	85975670	3930	3930	3930	3930	0
187	20230703	165800	85975670	3930	3930	3930	3930	0
188	20230703	165700	85975670	3930	3930	3930	3930	0
189	20230703	165600	85975670	3930	3930	3930	3930	0
190	20230703	165500	85975670	3930	3930	3930	3930	0
191	20230703	165400	85975670	3930	3930	3930	3930	0
192	20230703	165300	85975670	3930	3930	3930	3930	0
193	20230703	165200	85975670	3930	3930	3930	3930	0
194	20230703	165100	85975670	3930	3930	3930	3930	0
195	20230703	165000	85975670	3930	3930	3930	3930	0
196	20230703	164900	85975670	3930	3930	3930	3930	0
197	20230703	164800	85975670	3930	3930	3930	3930	0
198	20230703	164700	85975670	3930	3930	3930	3930	0
199	20230703	164600	85975670	3930	3930	3930	3930	0
200	20230703	164500	85975670	3930	3930	3930	3930	0
201	20230703	164400	85975670	3930	3930	3930	3930	0
202	20230703	164300	85975670	3930	3930	3930	3930	0
203	20230703	164200	85975670	3930	3930	3930	3930	0
204	20230703	164100	85975670	3930	3930	3930	3930	0
205	20230703	164000	85975670	3930	3930	3930	3930	0
206	20230703	163900	85975670	3930	3930	3930	3930	0
207	20230703	163800	85975670	3930	3930	3930	3930	0
208	20230703	163700	85975670	3930	3930	3930	3930	0
209	20230703	163600	85975670	3930	3930	3930	3930	0
210	20230703	163500	85975670	3930	3930	3930	3930	0
211	20230703	163400	85975670	3930	3930	3930	3930	0
212	20230703	163300	85975670	3930	3930	3930	3930	530
213	20230703	163200	85975670	3930	3930	3930	3930	0
214	20230703	163100	85975670	3930	3930	3930	3930	0
215	20230703	163000	85975670	3930	3930	3930	3930	0
216	20230703	162900	85975670	3930	3930	3930	3930	0
217	20230703	162800	85975670	3930	3930	3930	3930	0
218	20230703	162700	85975670	3930	3930	3930	3930	0
219	20230703	162600	85975670	3930	3930	3930	3930	0
220	20230703	162500	85975670	3930	3930	3930	3930	0
221	20230703	162400	85975670	3930	3930	3930	3930	0
222	20230703	162300	85975670	3930	3930	3930	3930	0
223	20230703	162200	85975670	3930	3930	3930	3930	0
224	20230703	162100	85975670	3930	3930	3930	3930	0
225	20230703	162000	85975670	3930	3930	3930	3930	0
226	20230703	161900	85975670	3930	3930	3930	3930	0
227	20230703	161800	85975670	3930	3930	3930	3930	0
228	20230703	161700	85975670	3930	3930	3930	3930	0
229	20230703	161600	85975670	3930	3930	3930	3930	0
230	20230703	161500	85975670	3930	3930	3930	3930	0
231	20230703	161400	85975670	3930	3930	3930	3930	0
232	20230703	161300	85975670	3930	3930	3930	3930	0
233	20230703	161200	85975670	3930	3930	3930	3930	0
234	20230703	161100	85975670	3930	3930	3930	3930	0
235	20230703	161000	85975670	3930	3930	3930	3930	0
236	20230703	160900	85975670	3930	3930	3930	3930	0
237	20230703	160800	85975670	3930	3930	3930	3930	0
238	20230703	160700	85975670	3930	3930	3930	3930	0
239	20230703	160600	85975670	3930	3930	3930	3930	0
240	20230703	160500	85975670	3930	3930	3930	3930	0
241	20230703	160400	85975670	3930	3930	3930	3930	0
242	20230703	160300	85975670	3930	3930	3930	3930	530
243	20230703	160200	85975670	3930	3930	3930	3930	0
244	20230703	160100	85975670	3930	3930	3930	3930	0
245	20230703	160000	85975670	3930	3930	3930	3930	0
246	20230703	155900	85975670	3930	3930	3930	3930	0
247	20230703	155800	85975670	3930	3930	3930	3930	0
248	20230703	155700	85975670	3930	3930	3930	3930	0
249	20230703	155600	85975670	3930	3930	3930	3930	0
250	20230703	155500	85975670	3930	3930	3930	3930	0
251	20230703	155400	85975670	3930	3930	3930	3930	0
252	20230703	155300	85975670	3930	3930	3930	3930	0
253	20230703	155200	85975670	3930	3930	3930	3930	0
254	20230703	155100	85975670	3930	3930	3930	3930	0
255	20230703	155000	85975670	3930	3930	3930	3930	0
256	20230703	154900	85975670	3930	3930	3930	3930	0
257	20230703	154800	85975670	3930	3930	3930	3930	0
258	20230703	154700	85975670	3930	3930	3930	3930	0
259	20230703	154600	85975670	3930	3930	3930	3930	0
260	20230703	154500	85975670	3930	3930	3930	3930	0
261	20230703	154400	85975670	3930	3930	3930	3930	0
262	20230703	154300	85975670	3930	3930	3930	3930	0
263	20230703	154200	85975670	3930	3930	3930	3930	0
264	20230703	154100	85975670	3930	3930	3930	3930	0
265	20230703	154000	85975670	3930	3930	3930	3930	0
266	20230703	153900	85975670	3930	3930	3930	3930	0
267	20230703	153800	85975670	3930	3930	3930	3930	0
268	20230703	153700	85975670	3930	3930	3930	3930	0
269	20230703	153600	85975670	3930	3930	3930	3930	0
270	20230703	153500	85975670	3930	3930	3930	3930	0
271	20230703	153400	85975670	3930	3930	3930	3930	0
272	20230703	153300	85975670	3930	3930	3930	3930	530
273	20230703	153200	85975670	3930	3930	3930	3930	0
274	20230703	153100	85975670	3930	3930	3930	3930	0
275	20230703	153000	85975670	3930	3930	3930	3930	530
276	20230703	152900	83892770	3935	3935	3935	3935	0
277	20230703	152800	83892770	3935	3935	3935	3935	0
278	20230703	152700	83892770	3935	3935	3935	3935	0
279	20230703	152600	83892770	3935	3935	3935	3935	0
280	20230703	152500	83892770	3935	3935	3935	3935	0
281	20230703	152400	83892770	3935	3935	3935	3935	0
282	20230703	152300	83892770	3935	3935	3935	3935	0
283	20230703	152200	83892770	3935	3935	3935	3935	0
284	20230703	152100	83892770	3935	3935	3935	3935	0
285	20230703	152000	83892770	3935	3935	3935	3935	0
286	20230703	151900	83892770	3935	3910	3935	3910	268
287	20230703	151800	82840490	3910	3910	3910	3910	13
288	20230703	151700	82789660	3910	3910	3910	3910	15
289	20230703	151600	82731010	3910	3910	3910	3910	5
290	20230703	151500	82711460	3910	3910	3910	3910	30
291	20230703	151400	82594160	3930	3920	3930	3920	106
292	20230703	151300	82177735	3930	3930	3930	3930	2
293	20230703	151200	82169875	3915	3915	3915	3915	110
294	20230703	151100	81739225	3905	3905	3905	3905	51
295	20230703	151000	81540070	3905	3910	3910	3905	12
296	20230703	150900	81493195	3915	3915	3915	3915	0
297	20230703	150800	81493195	3915	3915	3915	3915	0
298	20230703	150700	81493195	3915	3915	3915	3915	0
299	20230703	150600	81493195	3915	3910	3915	3910	5
300	20230703	150500	81473640	3900	3900	3900	3900	59
301	20230703	150400	81243540	3915	3915	3915	3915	0
302	20230703	150300	81243540	3915	3915	3915	3915	0
303	20230703	150200	81243540	3915	3915	3915	3915	0
304	20230703	150100	81243540	3915	3915	3915	3915	128
305	20230703	150000	80742420	3905	3905	3905	3905	18
306	20230703	145900	80672130	3915	3915	3915	3915	44
307	20230703	145800	80499870	3900	3900	3900	3900	0
308	20230703	145700	80499870	3900	3900	3900	3900	0
309	20230703	145600	80499870	3900	3900	3900	3900	0
310	20230703	145500	80499870	3900	3900	3900	3900	0
311	20230703	145400	80499870	3900	3900	3900	3900	0
312	20230703	145300	80499870	3900	3900	3900	3900	0
313	20230703	145200	80499870	3900	3900	3900	3900	61
314	20230703	145100	80261970	3900	3900	3900	3900	0
315	20230703	145000	80261970	3900	3900	3900	3900	0
316	20230703	144900	80261970	3900	3900	3900	3900	0
317	20230703	144800	80261970	3900	3900	3900	3900	0
318	20230703	144700	80261970	3900	3900	3900	3900	0
319	20230703	144600	80261970	3900	3900	3900	3900	0
320	20230703	144500	80261970	3900	3900	3900	3900	0
321	20230703	144400	80261970	3900	3900	3900	3900	53
322	20230703	144300	80055270	3910	3910	3910	3910	1
323	20230703	144200	80051360	3915	3915	3915	3915	0
324	20230703	144100	80051360	3915	3915	3915	3915	0
325	20230703	144000	80051360	3915	3915	3915	3915	0
326	20230703	143900	80051360	3915	3915	3915	3915	1
327	20230703	143800	80047445	3910	3910	3910	3910	0
328	20230703	143700	80047445	3910	3910	3910	3910	0
329	20230703	143600	80047445	3910	3900	3910	3900	3
330	20230703	143500	80035725	3915	3915	3915	3915	0
331	20230703	143400	80035725	3915	3915	3915	3915	0
332	20230703	143300	80035725	3915	3915	3915	3915	0
333	20230703	143200	80035725	3915	3915	3915	3915	44
334	20230703	143100	79863465	3900	3900	3900	3900	0
335	20230703	143000	79863465	3900	3900	3900	3900	0
336	20230703	142900	79863465	3900	3900	3900	3900	0
337	20230703	142800	79863465	3900	3900	3900	3900	0
338	20230703	142700	79863465	3900	3900	3900	3900	0
339	20230703	142600	79863465	3900	3900	3900	3900	0
340	20230703	142500	79863465	3900	3900	3900	3900	0
341	20230703	142400	79863465	3900	3900	3900	3900	0
342	20230703	142300	79863465	3900	3900	3900	3900	82
343	20230703	142200	79543665	3900	3900	3900	3900	0
344	20230703	142100	79543665	3900	3900	3900	3900	0
345	20230703	142000	79543665	3900	3900	3900	3900	0
346	20230703	141900	79543665	3900	3900	3900	3900	0
347	20230703	141800	79543665	3900	3900	3900	3900	0
348	20230703	141700	79543665	3900	3900	3900	3900	50
349	20230703	141600	79348665	3900	3900	3900	3900	0
350	20230703	141500	79348665	3900	3900	3900	3900	0
351	20230703	141400	79348665	3900	3900	3900	3900	0
352	20230703	141300	79348665	3900	3900	3900	3900	0
353	20230703	141200	79348665	3900	3900	3900	3900	0
354	20230703	141100	79348665	3900	3900	3900	3900	0
355	20230703	141000	79348665	3900	3900	3900	3900	538
356	20230703	140900	77250465	3900	3900	3900	3900	0
357	20230703	140800	77250465	3900	3900	3900	3900	0
358	20230703	140700	77250465	3900	3900	3900	3900	107
359	20230703	140600	76833165	3910	3910	3910	3910	0
360	20230703	140500	76833165	3910	3910	3910	3910	0
361	20230703	140400	76833165	3910	3910	3910	3910	0
362	20230703	140300	76833165	3910	3910	3910	3910	0
363	20230703	140200	76833165	3910	3910	3910	3910	0
364	20230703	140100	76833165	3910	3910	3910	3910	0
365	20230703	140000	76833165	3910	3910	3910	3910	0
366	20230703	135900	76833165	3910	3910	3910	3910	53
367	20230703	135800	76625935	3900	3900	3900	3900	0
368	20230703	135700	76625935	3900	3900	3900	3900	0
369	20230703	135600	76625935	3900	3900	3900	3900	1
370	20230703	135500	76622035	3900	3900	3900	3900	1
371	20230703	135400	76618135	3890	3890	3890	3890	0
372	20230703	135300	76618135	3890	3890	3890	3890	0
373	20230703	135200	76618135	3890	3890	3890	3890	0
374	20230703	135100	76618135	3890	3890	3890	3890	0
375	20230703	135000	76618135	3890	3890	3890	3890	0
376	20230703	134900	76618135	3890	3890	3890	3890	2
377	20230703	134800	76610355	3890	3890	3890	3890	0
378	20230703	134700	76610355	3890	3890	3890	3890	39
379	20230703	134600	76458645	3890	3905	3905	3890	5062
380	20230703	134500	56728930	3915	3915	3915	3915	100
381	20230703	134400	56337430	3905	3905	3905	3905	0
382	20230703	134300	56337430	3905	3905	3905	3905	0
383	20230703	134200	56337430	3905	3905	3905	3905	0
384	20230703	134100	56337430	3905	3905	3905	3905	1
385	20230703	134000	56333525	3905	3905	3905	3905	0
386	20230703	133900	56333525	3905	3905	3905	3905	0
387	20230703	133800	56333525	3905	3905	3905	3905	0
388	20230703	133700	56333525	3905	3905	3905	3905	0
389	20230703	133600	56333525	3905	3905	3905	3905	301
390	20230703	133500	55158120	3905	3905	3905	3905	0
391	20230703	133400	55158120	3905	3905	3905	3905	0
392	20230703	133300	55158120	3905	3915	3915	3905	1026
393	20230703	133200	51149595	3915	3915	3915	3915	0
394	20230703	133100	51149595	3915	3915	3915	3915	0
395	20230703	133000	51149595	3915	3915	3915	3915	0
396	20230703	132900	51149595	3915	3915	3915	3915	0
397	20230703	132800	51149595	3915	3915	3915	3915	0
398	20230703	132700	51149595	3915	3915	3915	3915	0
399	20230703	132600	51149595	3915	3915	3915	3915	0
400	20230703	132500	51149595	3915	3915	3915	3915	16
401	20230703	132400	51086955	3910	3910	3910	3910	0
402	20230703	132300	51086955	3910	3910	3910	3910	239
403	20230703	132200	50152465	3910	3910	3910	3910	24
404	20230703	132100	50058625	3910	3910	3910	3910	0
405	20230703	132000	50058625	3910	3910	3910	3910	0
406	20230703	131900	50058625	3910	3930	3930	3910	498
407	20230703	131800	48110180	3930	3930	3930	3930	0
408	20230703	131700	48110180	3930	3930	3930	3930	0
409	20230703	131600	48110180	3930	3930	3930	3930	0
410	20230703	131500	48110180	3930	3930	3930	3930	0
411	20230703	131400	48110180	3930	3930	3930	3930	727
412	20230703	131300	45253070	3930	3930	3930	3930	0
413	20230703	131200	45253070	3930	3930	3930	3930	0
414	20230703	131100	45253070	3930	3930	3930	3930	0
415	20230703	131000	45253070	3930	3930	3930	3930	0
416	20230703	130900	45253070	3930	3930	3930	3930	0
417	20230703	130800	45253070	3930	3930	3930	3930	0
418	20230703	130700	45253070	3930	3930	3930	3930	2
419	20230703	130600	45245210	3940	3940	3940	3940	0
420	20230703	130500	45245210	3940	3940	3940	3940	0
421	20230703	130400	45245210	3940	3940	3940	3940	0
422	20230703	130300	45245210	3940	3940	3940	3940	2
423	20230703	130200	45237330	3950	3950	3950	3950	0
424	20230703	130100	45237330	3950	3950	3950	3950	0
425	20230703	130000	45237330	3950	3950	3950	3950	0
426	20230703	125900	45237330	3950	3950	3950	3950	0
427	20230703	125800	45237330	3950	3950	3950	3950	0
428	20230703	125700	45237330	3950	3950	3950	3950	0
429	20230703	125600	45237330	3950	3950	3950	3950	0
430	20230703	125500	45237330	3950	3950	3950	3950	0
431	20230703	125400	45237330	3950	3950	3950	3950	0
432	20230703	125300	45237330	3950	3950	3950	3950	0
433	20230703	125200	45237330	3950	3950	3950	3950	0
434	20230703	125100	45237330	3950	3950	3950	3950	0
435	20230703	125000	45237330	3950	3950	3950	3950	1
436	20230703	124900	45233380	3955	3955	3955	3955	0
437	20230703	124800	45233380	3955	3955	3955	3955	0
438	20230703	124700	45233380	3955	3955	3955	3955	0
439	20230703	124600	45233380	3955	3955	3955	3955	0
440	20230703	124500	45233380	3955	3955	3955	3955	0
441	20230703	124400	45233380	3955	3955	3955	3955	36
442	20230703	124300	45091000	3960	3960	3960	3960	0
443	20230703	124200	45091000	3960	3960	3960	3960	0
444	20230703	124100	45091000	3960	3960	3960	3960	0
445	20230703	124000	45091000	3960	3960	3960	3960	0
446	20230703	123900	45091000	3960	3960	3960	3960	0
447	20230703	123800	45091000	3960	3960	3960	3960	0
448	20230703	123700	45091000	3960	3960	3960	3960	0
449	20230703	123600	45091000	3960	3960	3960	3960	0
450	20230703	123500	45091000	3960	3960	3960	3960	0
451	20230703	123400	45091000	3960	3960	3960	3960	0
452	20230703	123300	45091000	3960	3960	3960	3960	0
453	20230703	123200	45091000	3960	3920	3960	3920	203
454	20230703	123100	44292125	3930	3930	3930	3930	100
455	20230703	123000	43899125	3920	3920	3920	3920	0
456	20230703	122900	43899125	3920	3920	3920	3920	0
457	20230703	122800	43899125	3920	3920	3920	3920	0
458	20230703	122700	43899125	3920	3920	3920	3920	0
459	20230703	122600	43899125	3920	3920	3920	3920	0
460	20230703	122500	43899125	3920	3920	3920	3920	0
461	20230703	122400	43899125	3920	3920	3920	3920	0
462	20230703	122300	43899125	3920	3920	3920	3920	0
463	20230703	122200	43899125	3920	3920	3920	3920	1
464	20230703	122100	43895205	3920	3920	3920	3920	0
465	20230703	122000	43895205	3920	3920	3920	3920	0
466	20230703	121900	43895205	3920	3920	3920	3920	9
467	20230703	121800	43859925	3920	3920	3920	3920	148
468	20230703	121700	43279765	3910	3910	3910	3910	0
469	20230703	121600	43279765	3910	3910	3910	3910	0
470	20230703	121500	43279765	3910	3910	3910	3910	0
471	20230703	121400	43279765	3910	3910	3910	3910	153
472	20230703	121300	42681535	3910	3910	3910	3910	0
473	20230703	121200	42681535	3910	3910	3910	3910	0
474	20230703	121100	42681535	3910	3910	3910	3910	0
475	20230703	121000	42681535	3910	3910	3910	3910	1091
476	20230703	120900	38415725	3910	3910	3910	3910	558
477	20230703	120800	36233945	3915	3915	3915	3915	0
478	20230703	120700	36233945	3915	3915	3915	3915	0
479	20230703	120600	36233945	3915	3915	3915	3915	0
480	20230703	120500	36233945	3915	3920	3920	3915	225
481	20230703	120400	35352070	3920	3920	3920	3920	140
482	20230703	120300	34803270	3920	3920	3920	3920	0
483	20230703	120200	34803270	3920	3920	3920	3920	0
484	20230703	120100	34803270	3920	3920	3920	3920	0
485	20230703	120000	34803270	3920	3920	3920	3920	0
486	20230703	115900	34803270	3920	3920	3920	3920	0
487	20230703	115800	34803270	3920	3920	3920	3920	58
488	20230703	115700	34575910	3920	3920	3920	3920	0
489	20230703	115600	34575910	3920	3920	3920	3920	0
490	20230703	115500	34575910	3920	3920	3920	3920	0
491	20230703	115400	34575910	3920	3920	3920	3920	0
492	20230703	115300	34575910	3920	3920	3920	3920	0
493	20230703	115200	34575910	3920	3920	3920	3920	0
494	20230703	115100	34575910	3920	3920	3920	3920	0
495	20230703	115000	34575910	3920	3920	3920	3920	0
496	20230703	114900	34575910	3920	3920	3920	3920	25
497	20230703	114800	34477910	3930	3930	3930	3930	5
498	20230703	114700	34458260	3930	3930	3930	3930	0
499	20230703	114600	34458260	3930	3930	3930	3930	0
500	20230703	114500	34458260	3930	3930	3930	3930	0
501	20230703	114400	34458260	3930	3930	3930	3930	1
502	20230703	114300	34454330	3915	3915	3915	3915	0
503	20230703	114200	34454330	3915	3945	3945	3915	1162
504	20230703	114100	29883200	3955	3955	3955	3955	0
505	20230703	114000	29883200	3955	3955	3955	3955	0
506	20230703	113900	29883200	3955	3955	3955	3955	0
507	20230703	113800	29883200	3955	3955	3955	3955	20
508	20230703	113700	29804100	3955	3955	3955	3955	0
509	20230703	113600	29804100	3955	3955	3955	3955	1
510	20230703	113500	29800145	3955	3955	3955	3955	0
511	20230703	113400	29800145	3955	3955	3955	3955	0
512	20230703	113300	29800145	3955	3955	3955	3955	0
513	20230703	113200	29800145	3955	3955	3955	3955	0
514	20230703	113100	29800145	3955	3955	3955	3955	0
515	20230703	113000	29800145	3955	3955	3955	3955	9
516	20230703	112900	29764550	3960	3960	3960	3960	0
517	20230703	112800	29764550	3960	3960	3960	3960	0
518	20230703	112700	29764550	3960	3960	3960	3960	0
519	20230703	112600	29764550	3960	3960	3960	3960	0
520	20230703	112500	29764550	3960	3960	3960	3960	14
521	20230703	112400	29709110	3960	3960	3960	3960	152
522	20230703	112300	29107190	3955	3960	3960	3955	566
523	20230703	112200	26866135	3960	3960	3960	3960	16
524	20230703	112100	26802775	3955	3955	3955	3955	0
525	20230703	112000	26802775	3955	3955	3955	3955	13
526	20230703	111900	26751360	3955	3955	3955	3955	0
527	20230703	111800	26751360	3955	3955	3955	3955	0
528	20230703	111700	26751360	3955	3955	3955	3955	0
529	20230703	111600	26751360	3955	3955	3955	3955	0
530	20230703	111500	26751360	3955	3955	3955	3955	0
531	20230703	111400	26751360	3955	3955	3955	3955	0
532	20230703	111300	26751360	3955	3955	3955	3955	0
533	20230703	111200	26751360	3955	3955	3955	3955	0
534	20230703	111100	26751360	3955	3955	3955	3955	0
535	20230703	111000	26751360	3955	3955	3955	3955	9
536	20230703	110900	26715765	3965	3965	3965	3965	0
537	20230703	110800	26715765	3965	3965	3965	3965	0
538	20230703	110700	26715765	3965	3965	3965	3965	0
539	20230703	110600	26715765	3965	3965	3965	3965	33
540	20230703	110500	26584920	3965	3965	3965	3965	0
541	20230703	110400	26584920	3965	3965	3965	3965	0
542	20230703	110300	26584920	3965	3965	3965	3965	0
543	20230703	110200	26584920	3965	3960	3965	3960	625
544	20230703	110100	24109740	3955	3955	3955	3955	0
545	20230703	110000	24109740	3955	3955	3955	3955	10
546	20230703	105900	24070190	3955	3955	3955	3955	0
547	20230703	105800	24070190	3955	3955	3955	3955	0
548	20230703	105700	24070190	3955	3955	3955	3955	1
549	20230703	105600	24066235	3955	3955	3955	3955	0
550	20230703	105500	24066235	3955	3955	3955	3955	0
551	20230703	105400	24066235	3955	3955	3955	3955	0
552	20230703	105300	24066235	3955	3955	3955	3955	1
553	20230703	105200	24062280	3955	3955	3955	3955	113
554	20230703	105100	23615365	3955	3955	3955	3955	0
555	20230703	105000	23615365	3955	3955	3955	3955	0
556	20230703	104900	23615365	3955	3955	3955	3955	0
557	20230703	104800	23615365	3955	3955	3955	3955	10
558	20230703	104700	23575815	3955	3955	3955	3955	0
559	20230703	104600	23575815	3955	3955	3955	3955	0
560	20230703	104500	23575815	3955	3955	3955	3955	0
561	20230703	104400	23575815	3955	3955	3955	3955	14
562	20230703	104300	23520445	3960	3960	3960	3960	0
563	20230703	104200	23520445	3960	3960	3960	3960	0
564	20230703	104100	23520445	3960	3960	3960	3960	0
565	20230703	104000	23520445	3960	3960	3960	3960	0
566	20230703	103900	23520445	3960	3960	3960	3960	0
567	20230703	103800	23520445	3960	3960	3960	3960	0
568	20230703	103700	23520445	3960	3960	3960	3960	0
569	20230703	103600	23520445	3960	3955	3960	3955	37
570	20230703	103500	23374095	3965	3965	3965	3965	0
571	20230703	103400	23374095	3965	3965	3965	3965	0
572	20230703	103300	23374095	3965	3965	3965	3965	0
573	20230703	103200	23374095	3965	3965	3965	3965	0
574	20230703	103100	23374095	3965	3965	3965	3965	0
575	20230703	103000	23374095	3965	3965	3965	3965	0
576	20230703	102900	23374095	3965	3965	3965	3965	0
577	20230703	102800	23374095	3965	3965	3965	3965	12
578	20230703	102700	23326515	3965	3965	3965	3965	0
579	20230703	102600	23326515	3965	3965	3965	3965	0
580	20230703	102500	23326515	3965	3965	3965	3965	0
581	20230703	102400	23326515	3965	3965	3965	3965	0
582	20230703	102300	23326515	3965	3965	3965	3965	13
583	20230703	102200	23274970	3965	3965	3965	3965	0
584	20230703	102100	23274970	3965	3965	3965	3965	0
585	20230703	102000	23274970	3965	3965	3965	3965	0
586	20230703	101900	23274970	3965	3965	3965	3965	0
587	20230703	101800	23274970	3965	3965	3965	3965	0
588	20230703	101700	23274970	3965	3965	3965	3965	0
589	20230703	101600	23274970	3965	3965	3965	3965	0
590	20230703	101500	23274970	3965	3965	3965	3965	0
591	20230703	101400	23274970	3965	3955	3965	3955	6
592	20230703	101300	23251230	3955	3965	3965	3955	128
593	20230703	101200	22743760	3955	3955	3955	3955	14
594	20230703	101100	22688390	3955	3965	3970	3955	888
595	20230703	101000	19163975	3965	3965	3965	3965	120
596	20230703	100900	18688175	3970	3970	3970	3970	199
597	20230703	100800	17898145	3970	3965	3970	3965	354
598	20230703	100700	16493130	3955	3955	3955	3955	0
599	20230703	100600	16493130	3955	3955	3955	3955	43
600	20230703	100500	16323065	3965	3965	3965	3965	67
601	20230703	100400	16057410	3955	3955	3955	3955	0
602	20230703	100300	16057410	3955	3955	3955	3955	34
603	20230703	100200	15922940	3965	3965	3970	3965	275
604	20230703	100100	14831565	3970	3970	3970	3970	196
605	20230703	100000	14053445	3965	3965	3965	3965	25
606	20230703	095900	13954320	3965	3965	3965	3965	0
607	20230703	095800	13954320	3965	3965	3965	3965	0
608	20230703	095700	13954320	3965	3965	3965	3965	0
609	20230703	095600	13954320	3965	3965	3965	3965	0
610	20230703	095500	13954320	3965	3965	3965	3965	0
611	20230703	095400	13954320	3965	3965	3965	3965	0
612	20230703	095300	13954320	3965	3965	3965	3965	0
613	20230703	095200	13954320	3965	3965	3965	3965	0
614	20230703	095100	13954320	3965	3965	3965	3965	0
615	20230703	095000	13954320	3965	3965	3965	3965	0
616	20230703	094900	13954320	3965	3965	3965	3965	0
617	20230703	094800	13954320	3965	3965	3965	3965	0
618	20230703	094700	13954320	3965	3965	3965	3965	0
619	20230703	094600	13954320	3965	3965	3965	3965	2
620	20230703	094500	13946390	3965	3965	3965	3965	0
621	20230703	094400	13946390	3965	3965	3965	3965	0
622	20230703	094300	13946390	3965	3965	3965	3965	0
623	20230703	094200	13946390	3965	3965	3965	3965	0
624	20230703	094100	13946390	3965	3965	3965	3965	1
625	20230703	094000	13942425	3960	3960	3960	3960	4
626	20230703	093900	13926585	3955	3955	3955	3955	36
627	20230703	093800	13784205	3950	3950	3950	3950	1
628	20230703	093700	13780255	3980	3985	3985	3980	46
629	20230703	093600	13596980	3990	3990	3990	3990	10
630	20230703	093500	13557080	3995	3995	3995	3995	0
631	20230703	093400	13557080	3995	3995	3995	3995	0
632	20230703	093300	13557080	3995	3985	4000	3985	100
633	20230703	093200	13157610	4000	3985	4000	3985	463
634	20230703	093100	11307750	3995	3995	3995	3995	0
635	20230703	093000	11307750	3995	3995	3995	3995	0
636	20230703	092900	11307750	3995	3995	3995	3995	0
637	20230703	092800	11307750	3995	3995	3995	3995	0
638	20230703	092700	11307750	3995	3985	3995	3985	50
639	20230703	092600	11108090	4000	4000	4000	4000	0
640	20230703	092500	11108090	4000	4000	4000	4000	0
641	20230703	092400	11108090	4000	4000	4000	4000	0
642	20230703	092300	11108090	4000	4000	4000	4000	0
643	20230703	092200	11108090	4000	4000	4000	4000	0
644	20230703	092100	11108090	4000	4000	4000	4000	0
645	20230703	092000	11108090	4000	3945	4000	3945	100
646	20230703	091900	10709530	3930	3930	3930	3930	0
647	20230703	091800	10709530	3930	3930	3930	3930	0
648	20230703	091700	10709530	3930	3930	3930	3930	0
649	20230703	091600	10709530	3930	3930	3930	3930	0
650	20230703	091500	10709530	3930	3930	3930	3930	137
651	20230703	091400	10171120	3930	3940	3940	3930	15
652	20230703	091300	10112140	3960	3960	3960	3960	0
653	20230703	091200	10112140	3960	3960	3960	3960	0
654	20230703	091100	10112140	3960	3960	3960	3960	0
655	20230703	091000	10112140	3960	3960	3960	3960	62
656	20230703	090900	9866620	3965	3965	3965	3965	0
657	20230703	090800	9866620	3965	3965	3965	3965	0
658	20230703	090700	9866620	3965	3965	3965	3965	0
659	20230703	090600	9866620	3965	3965	3965	3965	0
660	20230703	090500	9866620	3965	3965	3965	3965	0
661	20230703	090400	9866620	3965	3960	3965	3960	8
662	20230703	090300	9834930	3970	3965	3970	3965	60
663	20230703	090200	9596970	3970	3970	3970	3970	257
664	20230703	090100	8576680	4020	3930	4050	3930	1248
665	20230703	090000	3623310	3920	3930	3930	3920	922