KissMeData/039340/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	191400	180330670	5980	5980	5980	5980	1467
3	20230707	191300	180330670	5980	5980	5980	5980	0
4	20230707	191200	180330670	5980	5980	5980	5980	0
5	20230707	191100	180330670	5980	5980	5980	5980	0
6	20230707	191000	180330670	5980	5980	5980	5980	0
7	20230707	190900	180330670	5980	5980	5980	5980	0
8	20230707	190800	180330670	5980	5980	5980	5980	0
9	20230707	190700	180330670	5980	5980	5980	5980	0
10	20230707	190600	180330670	5980	5980	5980	5980	0
11	20230707	190500	180330670	5980	5980	5980	5980	0
12	20230707	190400	180330670	5980	5980	5980	5980	0
13	20230707	190300	180330670	5980	5980	5980	5980	0
14	20230707	190200	180330670	5980	5980	5980	5980	0
15	20230707	190100	180330670	5980	5980	5980	5980	0
16	20230707	190000	180330670	5980	5980	5980	5980	0
17	20230707	185900	180330670	5980	5980	5980	5980	0
18	20230707	185800	180330670	5980	5980	5980	5980	0
19	20230707	185700	180330670	5980	5980	5980	5980	0
20	20230707	185600	180330670	5980	5980	5980	5980	0
21	20230707	185500	180330670	5980	5980	5980	5980	0
22	20230707	185400	180330670	5980	5980	5980	5980	0
23	20230707	185300	180330670	5980	5980	5980	5980	0
24	20230707	185200	180330670	5980	5980	5980	5980	0
25	20230707	185100	180330670	5980	5980	5980	5980	0
26	20230707	185000	180330670	5980	5980	5980	5980	0
27	20230707	184900	180330670	5980	5980	5980	5980	0
28	20230707	184800	180330670	5980	5980	5980	5980	0
29	20230707	184700	180330670	5980	5980	5980	5980	0
30	20230707	184600	180330670	5980	5980	5980	5980	0
31	20230707	184500	180330670	5980	5980	5980	5980	0
32	20230707	184400	180330670	5980	5980	5980	5980	1467
33	20230707	184300	180330670	5980	5980	5980	5980	0
34	20230707	184200	180330670	5980	5980	5980	5980	0
35	20230707	184100	180330670	5980	5980	5980	5980	0
36	20230707	184000	180330670	5980	5980	5980	5980	0
37	20230707	183900	180330670	5980	5980	5980	5980	0
38	20230707	183800	180330670	5980	5980	5980	5980	0
39	20230707	183700	180330670	5980	5980	5980	5980	0
40	20230707	183600	180330670	5980	5980	5980	5980	0
41	20230707	183500	180330670	5980	5980	5980	5980	0
42	20230707	183400	180330670	5980	5980	5980	5980	0
43	20230707	183300	180330670	5980	5980	5980	5980	0
44	20230707	183200	180330670	5980	5980	5980	5980	0
45	20230707	183100	180330670	5980	5980	5980	5980	0
46	20230707	183000	180330670	5980	5980	5980	5980	0
47	20230707	182900	180330670	5980	5980	5980	5980	0
48	20230707	182800	180330670	5980	5980	5980	5980	0
49	20230707	182700	180330670	5980	5980	5980	5980	0
50	20230707	182600	180330670	5980	5980	5980	5980	0
51	20230707	182500	180330670	5980	5980	5980	5980	0
52	20230707	182400	180330670	5980	5980	5980	5980	0
53	20230707	182300	180330670	5980	5980	5980	5980	0
54	20230707	182200	180330670	5980	5980	5980	5980	0
55	20230707	182100	180330670	5980	5980	5980	5980	0
56	20230707	182000	180330670	5980	5980	5980	5980	0
57	20230707	181900	180330670	5980	5980	5980	5980	0
58	20230707	181800	180330670	5980	5980	5980	5980	0
59	20230707	181700	180330670	5980	5980	5980	5980	0
60	20230707	181600	180330670	5980	5980	5980	5980	0
61	20230707	181500	180330670	5980	5980	5980	5980	0
62	20230707	181400	180330670	5980	5980	5980	5980	1467
63	20230707	181300	180330670	5980	5980	5980	5980	0
64	20230707	181200	180330670	5980	5980	5980	5980	0
65	20230707	181100	180330670	5980	5980	5980	5980	0
66	20230707	181000	180330670	5980	5980	5980	5980	0
67	20230707	180900	180330670	5980	5980	5980	5980	0
68	20230707	180800	180330670	5980	5980	5980	5980	0
69	20230707	180700	180330670	5980	5980	5980	5980	0
70	20230707	180600	180330670	5980	5980	5980	5980	0
71	20230707	180500	180330670	5980	5980	5980	5980	0
72	20230707	180400	180330670	5980	5980	5980	5980	0
73	20230707	180300	180330670	5980	5980	5980	5980	0
74	20230707	180200	180330670	5980	5980	5980	5980	0
75	20230707	180100	180330670	5980	5980	5980	5980	0
76	20230707	180000	180330670	5980	5980	5980	5980	0
77	20230707	175900	180330670	5980	5980	5980	5980	0
78	20230707	175800	180330670	5980	5980	5980	5980	0
79	20230707	175700	180330670	5980	5980	5980	5980	0
80	20230707	175600	180330670	5980	5980	5980	5980	0
81	20230707	175500	180330670	5980	5980	5980	5980	0
82	20230707	175400	180330670	5980	5980	5980	5980	0
83	20230707	175300	180330670	5980	5980	5980	5980	0
84	20230707	175200	180330670	5980	5980	5980	5980	0
85	20230707	175100	180330670	5980	5980	5980	5980	0
86	20230707	175000	180330670	5980	5980	5980	5980	0
87	20230707	174900	180330670	5980	5980	5980	5980	0
88	20230707	174800	180330670	5980	5980	5980	5980	0
89	20230707	174700	180330670	5980	5980	5980	5980	0
90	20230707	174600	180330670	5980	5980	5980	5980	0
91	20230707	174500	180330670	5980	5980	5980	5980	0
92	20230707	174400	180330670	5980	5980	5980	5980	1467
93	20230707	174300	180330670	5980	5980	5980	5980	0
94	20230707	174200	180330670	5980	5980	5980	5980	0
95	20230707	174100	180330670	5980	5980	5980	5980	0
96	20230707	174000	180330670	5980	5980	5980	5980	0
97	20230707	173900	180330670	5980	5980	5980	5980	0
98	20230707	173800	180330670	5980	5980	5980	5980	0
99	20230707	173700	180330670	5980	5980	5980	5980	0
100	20230707	173600	180330670	5980	5980	5980	5980	0
101	20230707	173500	180330670	5980	5980	5980	5980	0
102	20230707	173400	180330670	5980	5980	5980	5980	0
103	20230707	173300	180330670	5980	5980	5980	5980	0
104	20230707	173200	180330670	5980	5980	5980	5980	0
105	20230707	173100	180330670	5980	5980	5980	5980	0
106	20230707	173000	180330670	5980	5980	5980	5980	0
107	20230707	172900	180330670	5980	5980	5980	5980	0
108	20230707	172800	180330670	5980	5980	5980	5980	0
109	20230707	172700	180330670	5980	5980	5980	5980	0
110	20230707	172600	180330670	5980	5980	5980	5980	0
111	20230707	172500	180330670	5980	5980	5980	5980	0
112	20230707	172400	180330670	5980	5980	5980	5980	0
113	20230707	172300	180330670	5980	5980	5980	5980	0
114	20230707	172200	180330670	5980	5980	5980	5980	0
115	20230707	172100	180330670	5980	5980	5980	5980	0
116	20230707	172000	180330670	5980	5980	5980	5980	0
117	20230707	171900	180330670	5980	5980	5980	5980	0
118	20230707	171800	180330670	5980	5980	5980	5980	0
119	20230707	171700	180330670	5980	5980	5980	5980	0
120	20230707	171600	180330670	5980	5980	5980	5980	0
121	20230707	171500	180330670	5980	5980	5980	5980	0
122	20230707	171400	180330670	5980	5980	5980	5980	1467
123	20230707	171300	180330670	5980	5980	5980	5980	0
124	20230707	171200	180330670	5980	5980	5980	5980	0
125	20230707	171100	180330670	5980	5980	5980	5980	0
126	20230707	171000	180330670	5980	5980	5980	5980	0
127	20230707	170900	180330670	5980	5980	5980	5980	0
128	20230707	170800	180330670	5980	5980	5980	5980	0
129	20230707	170700	180330670	5980	5980	5980	5980	0
130	20230707	170600	180330670	5980	5980	5980	5980	0
131	20230707	170500	180330670	5980	5980	5980	5980	0
132	20230707	170400	180330670	5980	5980	5980	5980	0
133	20230707	170300	180330670	5980	5980	5980	5980	0
134	20230707	170200	180330670	5980	5980	5980	5980	0
135	20230707	170100	180330670	5980	5980	5980	5980	0
136	20230707	170000	180330670	5980	5980	5980	5980	0
137	20230707	165900	180330670	5980	5980	5980	5980	0
138	20230707	165800	180330670	5980	5980	5980	5980	0
139	20230707	165700	180330670	5980	5980	5980	5980	0
140	20230707	165600	180330670	5980	5980	5980	5980	0
141	20230707	165500	180330670	5980	5980	5980	5980	0
142	20230707	165400	180330670	5980	5980	5980	5980	0
143	20230707	165300	180330670	5980	5980	5980	5980	0
144	20230707	165200	180330670	5980	5980	5980	5980	0
145	20230707	165100	180330670	5980	5980	5980	5980	0
146	20230707	165000	180330670	5980	5980	5980	5980	0
147	20230707	164900	180330670	5980	5980	5980	5980	0
148	20230707	164800	180330670	5980	5980	5980	5980	0
149	20230707	164700	180330670	5980	5980	5980	5980	0
150	20230707	164600	180330670	5980	5980	5980	5980	0
151	20230707	164500	180330670	5980	5980	5980	5980	0
152	20230707	164400	180330670	5980	5980	5980	5980	1467
153	20230707	164300	180330670	5980	5980	5980	5980	0
154	20230707	164200	180330670	5980	5980	5980	5980	0
155	20230707	164100	180330670	5980	5980	5980	5980	0
156	20230707	164000	180330670	5980	5980	5980	5980	0
157	20230707	163900	180330670	5980	5980	5980	5980	0
158	20230707	163800	180330670	5980	5980	5980	5980	0
159	20230707	163700	180330670	5980	5980	5980	5980	0
160	20230707	163600	180330670	5980	5980	5980	5980	0
161	20230707	163500	180330670	5980	5980	5980	5980	0
162	20230707	163400	180330670	5980	5980	5980	5980	0
163	20230707	163300	180330670	5980	5980	5980	5980	0
164	20230707	163200	180330670	5980	5980	5980	5980	0
165	20230707	163100	180330670	5980	5980	5980	5980	0
166	20230707	163000	180330670	5980	5980	5980	5980	0
167	20230707	162900	180330670	5980	5980	5980	5980	0
168	20230707	162800	180330670	5980	5980	5980	5980	0
169	20230707	162700	180330670	5980	5980	5980	5980	0
170	20230707	162600	180330670	5980	5980	5980	5980	0
171	20230707	162500	180330670	5980	5980	5980	5980	0
172	20230707	162400	180330670	5980	5980	5980	5980	0
173	20230707	162300	180330670	5980	5980	5980	5980	0
174	20230707	162200	180330670	5980	5980	5980	5980	0
175	20230707	162100	180330670	5980	5980	5980	5980	0
176	20230707	162000	180330670	5980	5980	5980	5980	0
177	20230707	161900	180330670	5980	5980	5980	5980	0
178	20230707	161800	180330670	5980	5980	5980	5980	0
179	20230707	161700	180330670	5980	5980	5980	5980	0
180	20230707	161600	180330670	5980	5980	5980	5980	0
181	20230707	161500	180330670	5980	5980	5980	5980	0
182	20230707	161400	180330670	5980	5980	5980	5980	1467
183	20230707	161300	180330670	5980	5980	5980	5980	0
184	20230707	161200	180330670	5980	5980	5980	5980	0
185	20230707	161100	180330670	5980	5980	5980	5980	0
186	20230707	161000	180330670	5980	5980	5980	5980	0
187	20230707	160900	180330670	5980	5980	5980	5980	0
188	20230707	160800	180330670	5980	5980	5980	5980	0
189	20230707	160700	180330670	5980	5980	5980	5980	0
190	20230707	160600	180330670	5980	5980	5980	5980	0
191	20230707	160500	180330670	5980	5980	5980	5980	0
192	20230707	160400	180330670	5980	5980	5980	5980	0
193	20230707	160300	180330670	5980	5980	5980	5980	0
194	20230707	160200	180330670	5980	5980	5980	5980	0
195	20230707	160100	180330670	5980	5980	5980	5980	0
196	20230707	160000	180330670	5980	5980	5980	5980	0
197	20230707	155900	180330670	5980	5980	5980	5980	0
198	20230707	155800	180330670	5980	5980	5980	5980	0
199	20230707	155700	180330670	5980	5980	5980	5980	0
200	20230707	155600	180330670	5980	5980	5980	5980	0
201	20230707	155500	180330670	5980	5980	5980	5980	0
202	20230707	155400	180330670	5980	5980	5980	5980	0
203	20230707	155300	180330670	5980	5980	5980	5980	0
204	20230707	155200	180330670	5980	5980	5980	5980	0
205	20230707	155100	180330670	5980	5980	5980	5980	0
206	20230707	155000	180330670	5980	5980	5980	5980	0
207	20230707	154900	180330670	5980	5980	5980	5980	0
208	20230707	154800	180330670	5980	5980	5980	5980	0
209	20230707	154700	180330670	5980	5980	5980	5980	0
210	20230707	154600	180330670	5980	5980	5980	5980	0
211	20230707	154500	180330670	5980	5980	5980	5980	0
212	20230707	154400	180330670	5980	5980	5980	5980	1467
213	20230707	154300	180330670	5980	5980	5980	5980	0
214	20230707	154200	180330670	5980	5980	5980	5980	0
215	20230707	154100	180330670	5980	5980	5980	5980	0
216	20230707	154000	180330670	5980	5980	5980	5980	0
217	20230707	153900	180330670	5980	5980	5980	5980	0
218	20230707	153800	180330670	5980	5980	5980	5980	0
219	20230707	153700	180330670	5980	5980	5980	5980	0
220	20230707	153600	180330670	5980	5980	5980	5980	0
221	20230707	153500	180330670	5980	5980	5980	5980	0
222	20230707	153400	180330670	5980	5980	5980	5980	0
223	20230707	153300	180330670	5980	5980	5980	5980	0
224	20230707	153200	180330670	5980	5980	5980	5980	0
225	20230707	153100	180330670	5980	5980	5980	5980	0
226	20230707	153000	180330670	5980	5980	5980	5980	1467
227	20230707	152900	171558010	5970	5970	5970	5970	0
228	20230707	152800	171558010	5970	5970	5970	5970	0
229	20230707	152700	171558010	5970	5970	5970	5970	0
230	20230707	152600	171558010	5970	5970	5970	5970	0
231	20230707	152500	171558010	5970	5970	5970	5970	0
232	20230707	152400	171558010	5970	5970	5970	5970	0
233	20230707	152300	171558010	5970	5970	5970	5970	0
234	20230707	152200	171558010	5970	5970	5970	5970	0
235	20230707	152100	171558010	5970	5970	5970	5970	0
236	20230707	152000	171558010	5970	5970	5970	5970	0
237	20230707	151900	171558010	5970	5990	5990	5970	616
238	20230707	151800	167869400	5980	5980	6000	5980	21
239	20230707	151700	167743800	6000	6000	6000	5980	604
240	20230707	151600	164119840	6000	6000	6000	6000	0
241	20230707	151500	164119840	6000	6000	6000	6000	0
242	20230707	151400	164119840	6000	5980	6000	5980	47
243	20230707	151300	163838760	6000	6000	6000	6000	1
244	20230707	151200	163832760	5980	5990	6000	5980	390
245	20230707	151100	161499370	5970	5990	6000	5970	257
246	20230707	151000	159958100	5990	5990	5990	5990	133
247	20230707	150900	159161430	5990	5990	5990	5990	850
248	20230707	150800	154069930	6000	5980	6000	5980	1395
249	20230707	150700	145711590	5970	5970	5970	5970	196
250	20230707	150600	144541470	5950	5960	5960	5950	1181
251	20230707	150500	137504520	5960	5930	5960	5930	571
252	20230707	150400	134102650	5940	5940	5960	5940	1046
253	20230707	150300	127889370	5940	5940	5940	5940	310
254	20230707	150200	126047970	5960	5960	5960	5960	0
255	20230707	150100	126047970	5960	5960	5960	5960	0
256	20230707	150000	126047970	5960	5960	5960	5960	0
257	20230707	145900	126047970	5960	5960	5960	5960	2
258	20230707	145800	126036050	5960	5960	5960	5960	0
259	20230707	145700	126036050	5960	5960	5960	5960	0
260	20230707	145600	126036050	5960	5960	5960	5960	0
261	20230707	145500	126036050	5960	5960	5960	5960	0
262	20230707	145400	126036050	5960	5940	5960	5940	87
263	20230707	145300	125519250	5950	5950	5950	5950	10
264	20230707	145200	125459750	5960	5960	5960	5960	0
265	20230707	145100	125459750	5960	5960	5960	5960	0
266	20230707	145000	125459750	5960	5960	5960	5960	0
267	20230707	144900	125459750	5960	5960	5960	5960	0
268	20230707	144800	125459750	5960	5960	5960	5960	0
269	20230707	144700	125459750	5960	5960	5960	5960	0
270	20230707	144600	125459750	5960	5960	5960	5960	0
271	20230707	144500	125459750	5960	5960	5960	5960	0
272	20230707	144400	125459750	5960	5960	5960	5960	0
273	20230707	144300	125459750	5960	5960	5960	5960	1
274	20230707	144200	125453790	5950	5950	5950	5950	917
275	20230707	144100	119997640	5960	5960	5960	5960	0
276	20230707	144000	119997640	5960	5960	5960	5960	0
277	20230707	143900	119997640	5960	5960	5960	5960	0
278	20230707	143800	119997640	5960	5950	5960	5950	61
279	20230707	143700	119634580	5960	5960	5960	5960	1
280	20230707	143600	119628620	5950	5950	5950	5950	33
281	20230707	143500	119432270	5940	5940	5940	5940	25
282	20230707	143400	119283770	5950	5940	5950	5940	85
283	20230707	143300	118778860	5940	5940	5940	5940	0
284	20230707	143200	118778860	5940	5930	5940	5930	320
285	20230707	143100	116881250	5930	5930	5930	5930	1
286	20230707	143000	116875320	5910	5910	5910	5910	0
287	20230707	142900	116875320	5910	5910	5910	5910	609
288	20230707	142800	113276130	5900	5900	5900	5900	163
289	20230707	142700	112314430	5890	5890	5890	5880	462
290	20230707	142600	109593260	5870	5860	5870	5860	253
291	20230707	142500	108110670	5860	5890	5890	5860	1245
292	20230707	142400	100813450	5890	5890	5890	5890	0
293	20230707	142300	100813450	5890	5890	5890	5890	1
294	20230707	142200	100807560	5870	5870	5870	5870	1
295	20230707	142100	100801690	5890	5880	5890	5880	11
296	20230707	142000	100737000	5900	5900	5900	5900	0
297	20230707	141900	100737000	5900	5870	5900	5860	1001
298	20230707	141800	94865380	5880	5890	5900	5880	695
299	20230707	141700	90771880	5890	5890	5890	5890	700
300	20230707	141600	86648880	5900	5900	5900	5900	0
301	20230707	141500	86648880	5900	5900	5900	5900	0
302	20230707	141400	86648880	5900	5900	5900	5900	0
303	20230707	141300	86648880	5900	5900	5900	5900	0
304	20230707	141200	86648880	5900	5890	5900	5890	5
305	20230707	141100	86619420	5900	5900	5900	5900	0
306	20230707	141000	86619420	5900	5900	5900	5900	0
307	20230707	140900	86619420	5900	5900	5900	5900	0
308	20230707	140800	86619420	5900	5900	5900	5900	0
309	20230707	140700	86619420	5900	5900	5900	5900	0
310	20230707	140600	86619420	5900	5900	5900	5900	0
311	20230707	140500	86619420	5900	5900	5900	5900	0
312	20230707	140400	86619420	5900	5900	5900	5900	30
313	20230707	140300	86442420	5900	5900	5900	5900	0
314	20230707	140200	86442420	5900	5900	5900	5900	1
315	20230707	140100	86436520	5890	5890	5890	5890	0
316	20230707	140000	86436520	5890	5890	5890	5890	0
317	20230707	135900	86436520	5890	5890	5890	5890	0
318	20230707	135800	86436520	5890	5890	5890	5890	0
319	20230707	135700	86436520	5890	5890	5890	5890	0
320	20230707	135600	86436520	5890	5890	5890	5890	0
321	20230707	135500	86436520	5890	5890	5890	5890	0
322	20230707	135400	86436520	5890	5890	5890	5890	0
323	20230707	135300	86436520	5890	5890	5890	5890	0
324	20230707	135200	86436520	5890	5890	5890	5890	0
325	20230707	135100	86436520	5890	5890	5890	5890	0
326	20230707	135000	86436520	5890	5890	5890	5890	0
327	20230707	134900	86436520	5890	5890	5890	5890	137
328	20230707	134800	85629590	5890	5890	5890	5890	0
329	20230707	134700	85629590	5890	5890	5890	5890	0
330	20230707	134600	85629590	5890	5890	5890	5890	0
331	20230707	134500	85629590	5890	5890	5890	5890	0
332	20230707	134400	85629590	5890	5890	5890	5890	0
333	20230707	134300	85629590	5890	5890	5890	5890	0
334	20230707	134200	85629590	5890	5890	5890	5890	0
335	20230707	134100	85629590	5890	5890	5890	5890	60
336	20230707	134000	85276190	5890	5890	5890	5890	0
337	20230707	133900	85276190	5890	5890	5890	5890	0
338	20230707	133800	85276190	5890	5890	5890	5890	3
339	20230707	133700	85258520	5890	5890	5890	5890	0
340	20230707	133600	85258520	5890	5890	5890	5890	0
341	20230707	133500	85258520	5890	5890	5890	5890	0
342	20230707	133400	85258520	5890	5890	5890	5890	0
343	20230707	133300	85258520	5890	5900	5900	5890	401
344	20230707	133200	82896620	5900	5900	5900	5900	0
345	20230707	133100	82896620	5900	5900	5900	5900	0
346	20230707	133000	82896620	5900	5900	5900	5900	0
347	20230707	132900	82896620	5900	5900	5900	5900	0
348	20230707	132800	82896620	5900	5900	5900	5900	0
349	20230707	132700	82896620	5900	5900	5900	5900	0
350	20230707	132600	82896620	5900	5900	5900	5900	0
351	20230707	132500	82896620	5900	5900	5900	5900	0
352	20230707	132400	82896620	5900	5900	5900	5900	10
353	20230707	132300	82837620	5910	5910	5910	5910	0
354	20230707	132200	82837620	5910	5910	5910	5910	1
355	20230707	132100	82831710	5890	5890	5890	5890	0
356	20230707	132000	82831710	5890	5890	5890	5890	10
357	20230707	131900	82772810	5910	5910	5910	5910	0
358	20230707	131800	82772810	5910	5910	5910	5910	0
359	20230707	131700	82772810	5910	5910	5910	5910	1
360	20230707	131600	82766900	5890	5890	5890	5890	915
361	20230707	131500	77377550	5890	5890	5890	5890	0
362	20230707	131400	77377550	5890	5890	5890	5890	0
363	20230707	131300	77377550	5890	5890	5890	5890	87
364	20230707	131200	76865120	5890	5890	5890	5890	0
365	20230707	131100	76865120	5890	5890	5890	5890	0
366	20230707	131000	76865120	5890	5890	5890	5890	1
367	20230707	130900	76859230	5880	5880	5880	5880	0
368	20230707	130800	76859230	5880	5880	5880	5880	0
369	20230707	130700	76859230	5880	5880	5880	5880	10
370	20230707	130600	76800430	5880	5880	5880	5880	0
371	20230707	130500	76800430	5880	5880	5880	5880	0
372	20230707	130400	76800430	5880	5880	5880	5880	2
373	20230707	130300	76788670	5890	5890	5890	5890	0
374	20230707	130200	76788670	5890	5890	5890	5890	0
375	20230707	130100	76788670	5890	5890	5890	5890	0
376	20230707	130000	76788670	5890	5880	5890	5880	12
377	20230707	125900	76718100	5890	5890	5890	5890	0
378	20230707	125800	76718100	5890	5890	5890	5890	258
379	20230707	125700	75198480	5890	5890	5890	5890	270
380	20230707	125600	73608180	5910	5910	5910	5910	0
381	20230707	125500	73608180	5910	5910	5910	5910	0
382	20230707	125400	73608180	5910	5910	5910	5910	0
383	20230707	125300	73608180	5910	5910	5910	5910	0
384	20230707	125200	73608180	5910	5910	5910	5910	0
385	20230707	125100	73608180	5910	5910	5910	5910	0
386	20230707	125000	73608180	5910	5910	5910	5910	0
387	20230707	124900	73608180	5910	5910	5910	5910	0
388	20230707	124800	73608180	5910	5900	5910	5900	78
389	20230707	124700	73147970	5900	5900	5900	5900	43
390	20230707	124600	72894270	5920	5920	5920	5920	0
391	20230707	124500	72894270	5920	5910	5920	5910	51
392	20230707	124400	72592850	5920	5920	5920	5920	0
393	20230707	124300	72592850	5920	5920	5920	5920	0
394	20230707	124200	72592850	5920	5920	5920	5920	0
395	20230707	124100	72592850	5920	5920	5920	5920	0
396	20230707	124000	72592850	5920	5920	5920	5920	0
397	20230707	123900	72592850	5920	5920	5920	5920	1
398	20230707	123800	72586930	5900	5900	5900	5900	1
399	20230707	123700	72581030	5920	5920	5920	5920	1
400	20230707	123600	72575110	5920	5920	5920	5920	0
401	20230707	123500	72575110	5920	5920	5920	5920	1
402	20230707	123400	72569190	5920	5920	5920	5920	0
403	20230707	123300	72569190	5920	5920	5920	5920	9
404	20230707	123200	72515910	5890	5890	5890	5890	0
405	20230707	123100	72515910	5890	5890	5890	5890	0
406	20230707	123000	72515910	5890	5890	5890	5890	0
407	20230707	122900	72515910	5890	5890	5890	5890	0
408	20230707	122800	72515910	5890	5890	5890	5890	0
409	20230707	122700	72515910	5890	5900	5900	5890	30
410	20230707	122600	72338930	5890	5890	5890	5890	0
411	20230707	122500	72338930	5890	5890	5890	5890	0
412	20230707	122400	72338930	5890	5890	5890	5890	0
413	20230707	122300	72338930	5890	5910	5910	5890	100
414	20230707	122200	71749040	5920	5920	5920	5920	0
415	20230707	122100	71749040	5920	5920	5920	5920	0
416	20230707	122000	71749040	5920	5920	5920	5920	0
417	20230707	121900	71749040	5920	5920	5920	5920	0
418	20230707	121800	71749040	5920	5920	5920	5920	1
419	20230707	121700	71743120	5900	5900	5900	5900	0
420	20230707	121600	71743120	5900	5900	5900	5900	0
421	20230707	121500	71743120	5900	5900	5900	5900	0
422	20230707	121400	71743120	5900	5900	5900	5900	0
423	20230707	121300	71743120	5900	5900	5900	5900	2
424	20230707	121200	71731320	5910	5910	5910	5910	0
425	20230707	121100	71731320	5910	5910	5910	5910	10
426	20230707	121000	71672220	5910	5910	5910	5910	0
427	20230707	120900	71672220	5910	5910	5910	5910	0
428	20230707	120800	71672220	5910	5910	5910	5910	0
429	20230707	120700	71672220	5910	5910	5910	5910	10
430	20230707	120600	71613120	5890	5890	5890	5890	0
431	20230707	120500	71613120	5890	5890	5890	5890	1
432	20230707	120400	71607230	5890	5890	5890	5890	17
433	20230707	120300	71507100	5890	5870	5890	5870	12
434	20230707	120200	71436640	5880	5880	5880	5880	0
435	20230707	120100	71436640	5880	5880	5880	5880	0
436	20230707	120000	71436640	5880	5880	5880	5880	0
437	20230707	115900	71436640	5880	5880	5880	5880	130
438	20230707	115800	70672240	5880	5880	5880	5880	0
439	20230707	115700	70672240	5880	5890	5890	5880	1471
440	20230707	115600	62019120	5890	5890	5890	5890	0
441	20230707	115500	62019120	5890	5890	5890	5890	0
442	20230707	115400	62019120	5890	5890	5890	5890	0
443	20230707	115300	62019120	5890	5890	5890	5890	0
444	20230707	115200	62019120	5890	5890	5890	5890	0
445	20230707	115100	62019120	5890	5890	5890	5890	0
446	20230707	115000	62019120	5890	5890	5890	5890	0
447	20230707	114900	62019120	5890	5890	5890	5890	0
448	20230707	114800	62019120	5890	5890	5890	5890	0
449	20230707	114700	62019120	5890	5890	5890	5890	0
450	20230707	114600	62019120	5890	5900	5900	5890	600
451	20230707	114500	58483800	5890	5890	5890	5890	0
452	20230707	114400	58483800	5890	5890	5890	5890	0
453	20230707	114300	58483800	5890	5890	5890	5890	0
454	20230707	114200	58483800	5890	5890	5890	5890	178
455	20230707	114100	57435380	5890	5890	5890	5890	89
456	20230707	114000	56911170	5890	5910	5910	5890	35
457	20230707	113900	56704650	5910	5910	5910	5910	0
458	20230707	113800	56704650	5910	5910	5910	5910	0
459	20230707	113700	56704650	5910	5910	5910	5910	0
460	20230707	113600	56704650	5910	5910	5910	5910	0
461	20230707	113500	56704650	5910	5910	5910	5910	0
462	20230707	113400	56704650	5910	5910	5910	5910	0
463	20230707	113300	56704650	5910	5910	5910	5910	0
464	20230707	113200	56704650	5910	5910	5910	5910	1
465	20230707	113100	56698740	5910	5910	5910	5910	0
466	20230707	113000	56698740	5910	5910	5910	5910	16
467	20230707	112900	56604180	5910	5910	5910	5910	0
468	20230707	112800	56604180	5910	5910	5910	5910	0
469	20230707	112700	56604180	5910	5910	5910	5910	0
470	20230707	112600	56604180	5910	5910	5910	5910	0
471	20230707	112500	56604180	5910	5910	5910	5910	0
472	20230707	112400	56604180	5910	5910	5910	5910	0
473	20230707	112300	56604180	5910	5910	5910	5910	0
474	20230707	112200	56604180	5910	5910	5910	5910	0
475	20230707	112100	56604180	5910	5910	5910	5910	0
476	20230707	112000	56604180	5910	5910	5910	5910	0
477	20230707	111900	56604180	5910	5910	5910	5910	0
478	20230707	111800	56604180	5910	5910	5910	5910	0
479	20230707	111700	56604180	5910	5910	5910	5910	0
480	20230707	111600	56604180	5910	5910	5910	5910	2
481	20230707	111500	56592360	5910	5900	5910	5900	6
482	20230707	111400	56556910	5900	5900	5900	5900	2
483	20230707	111300	56545110	5880	5880	5880	5880	0
484	20230707	111200	56545110	5880	5890	5890	5880	140
485	20230707	111100	55720920	5890	5890	5890	5890	0
486	20230707	111000	55720920	5890	5890	5890	5890	0
487	20230707	110900	55720920	5890	5890	5890	5890	2
488	20230707	110800	55709140	5880	5880	5880	5880	0
489	20230707	110700	55709140	5880	5880	5880	5880	0
490	20230707	110600	55709140	5880	5880	5880	5880	0
491	20230707	110500	55709140	5880	5880	5880	5880	0
492	20230707	110400	55709140	5880	5880	5880	5880	0
493	20230707	110300	55709140	5880	5880	5880	5880	210
494	20230707	110200	54474340	5880	5880	5880	5880	0
495	20230707	110100	54474340	5880	5880	5880	5880	0
496	20230707	110000	54474340	5880	5880	5880	5880	0
497	20230707	105900	54474340	5880	5880	5880	5880	0
498	20230707	105800	54474340	5880	5880	5880	5880	0
499	20230707	105700	54474340	5880	5880	5880	5880	0
500	20230707	105600	54474340	5880	5880	5880	5880	0
501	20230707	105500	54474340	5880	5880	5880	5880	0
502	20230707	105400	54474340	5880	5880	5880	5880	0
503	20230707	105300	54474340	5880	5880	5880	5880	0
504	20230707	105200	54474340	5880	5880	5880	5880	0
505	20230707	105100	54474340	5880	5880	5880	5880	0
506	20230707	105000	54474340	5880	5880	5880	5880	135
507	20230707	104900	53680540	5880	5880	5880	5880	280
508	20230707	104800	52034140	5880	5880	5880	5880	500
509	20230707	104700	49094140	5880	5880	5880	5880	0
510	20230707	104600	49094140	5880	5880	5880	5880	393
511	20230707	104500	46783300	5890	5900	5900	5890	930
512	20230707	104400	41300200	5910	5910	5910	5910	0
513	20230707	104300	41300200	5910	5910	5910	5910	0
514	20230707	104200	41300200	5910	5910	5910	5910	0
515	20230707	104100	41300200	5910	5910	5910	5910	30
516	20230707	104000	41122900	5910	5910	5910	5910	0
517	20230707	103900	41122900	5910	5910	5910	5910	0
518	20230707	103800	41122900	5910	5910	5910	5910	0
519	20230707	103700	41122900	5910	5910	5910	5910	0
520	20230707	103600	41122900	5910	5910	5910	5910	0
521	20230707	103500	41122900	5910	5910	5910	5910	0
522	20230707	103400	41122900	5910	5910	5910	5910	0
523	20230707	103300	41122900	5910	5910	5910	5910	569
524	20230707	103200	37760110	5930	5930	5930	5930	0
525	20230707	103100	37760110	5930	5920	5930	5920	4
526	20230707	103000	37736420	5930	5930	5930	5930	0
527	20230707	102900	37736420	5930	5930	5930	5930	0
528	20230707	102800	37736420	5930	5930	5930	5930	1
529	20230707	102700	37730490	5930	5930	5930	5930	50
530	20230707	102600	37433990	5920	5920	5920	5920	11
531	20230707	102500	37368870	5920	5920	5920	5920	10
532	20230707	102400	37309670	5920	5920	5920	5920	0
533	20230707	102300	37309670	5920	5920	5920	5920	0
534	20230707	102200	37309670	5920	5920	5920	5920	0
535	20230707	102100	37309670	5920	5920	5920	5920	16
536	20230707	102000	37214950	5920	5920	5920	5920	0
537	20230707	101900	37214950	5920	5920	5920	5920	1
538	20230707	101800	37209030	5920	5920	5920	5920	0
539	20230707	101700	37209030	5920	5920	5920	5920	0
540	20230707	101600	37209030	5920	5920	5920	5920	0
541	20230707	101500	37209030	5920	5920	5920	5920	121
542	20230707	101400	36492710	5920	5920	5920	5920	2
543	20230707	101300	36480870	5920	5920	5920	5920	0
544	20230707	101200	36480870	5920	5920	5920	5920	276
545	20230707	101100	34846950	5920	5920	5920	5920	0
546	20230707	101000	34846950	5920	5920	5920	5920	2
547	20230707	100900	34835110	5930	5930	5930	5930	0
548	20230707	100800	34835110	5930	5930	5930	5930	11
549	20230707	100700	34769880	5930	5930	5930	5930	0
550	20230707	100600	34769880	5930	5930	5930	5930	0
551	20230707	100500	34769880	5930	5930	5930	5930	0
552	20230707	100400	34769880	5930	5930	5930	5930	0
553	20230707	100300	34769880	5930	5930	5930	5930	0
554	20230707	100200	34769880	5930	5930	5930	5930	0
555	20230707	100100	34769880	5930	5930	5930	5930	0
556	20230707	100000	34769880	5930	5930	5930	5930	0
557	20230707	095900	34769880	5930	5930	5930	5930	0
558	20230707	095800	34769880	5930	5930	5930	5930	0
559	20230707	095700	34769880	5930	5930	5930	5930	0
560	20230707	095600	34769880	5930	5930	5930	5930	0
561	20230707	095500	34769880	5930	5930	5930	5930	0
562	20230707	095400	34769880	5930	5930	5930	5930	0
563	20230707	095300	34769880	5930	5930	5930	5930	0
564	20230707	095200	34769880	5930	5930	5930	5930	0
565	20230707	095100	34769880	5930	5930	5930	5930	30
566	20230707	095000	34591980	5930	5930	5930	5930	0
567	20230707	094900	34591980	5930	5930	5930	5930	0
568	20230707	094800	34591980	5930	5930	5930	5930	0
569	20230707	094700	34591980	5930	5930	5930	5930	0
570	20230707	094600	34591980	5930	5930	5930	5930	1
571	20230707	094500	34586050	5930	5930	5930	5930	359
572	20230707	094400	32457180	5930	5930	5930	5930	0
573	20230707	094300	32457180	5930	5930	5930	5930	0
574	20230707	094200	32457180	5930	5930	5930	5930	0
575	20230707	094100	32457180	5930	5930	5930	5930	0
576	20230707	094000	32457180	5930	5930	5930	5930	1
577	20230707	093900	32451250	5950	5950	5950	5950	0
578	20230707	093800	32451250	5950	5950	5950	5950	0
579	20230707	093700	32451250	5950	5950	5950	5950	300
580	20230707	093600	30666250	5950	5950	5950	5950	3
581	20230707	093500	30648400	5950	5950	5950	5950	1
582	20230707	093400	30642450	5930	5930	5930	5930	0
583	20230707	093300	30642450	5930	5930	5930	5930	0
584	20230707	093200	30642450	5930	5930	5930	5930	0
585	20230707	093100	30642450	5930	5930	5930	5930	700
586	20230707	093000	26491450	5930	5930	5930	5930	0
587	20230707	092900	26491450	5930	5930	5930	5930	2
588	20230707	092800	26479590	5930	5930	5930	5930	0
589	20230707	092700	26479590	5930	5930	5930	5930	0
590	20230707	092600	26479590	5930	5930	5930	5930	2
591	20230707	092500	26467730	5920	5920	5920	5920	0
592	20230707	092400	26467730	5920	5920	5920	5920	0
593	20230707	092300	26467730	5920	5920	5920	5920	17
594	20230707	092200	26367090	5920	5920	5920	5920	400
595	20230707	092100	23999090	5920	5930	5930	5920	161
596	20230707	092000	23045100	5950	5950	5950	5950	0
597	20230707	091900	23045100	5950	5950	5950	5950	0
598	20230707	091800	23045100	5950	5950	5950	5950	0
599	20230707	091700	23045100	5950	5950	5950	5950	1
600	20230707	091600	23039150	5930	5940	5940	5930	367
601	20230707	091500	20862140	5950	5960	5960	5950	1097
602	20230707	091400	14325210	6000	6000	6000	6000	0
603	20230707	091300	14325210	6000	6000	6000	6000	0
604	20230707	091200	14325210	6000	6000	6000	6000	0
605	20230707	091100	14325210	6000	6000	6000	6000	0
606	20230707	091000	14325210	6000	6010	6010	6000	207
607	20230707	090900	13081210	6010	5980	6010	5980	43
608	20230707	090800	12823370	5950	5950	5950	5950	0
609	20230707	090700	12823370	5950	5950	5950	5950	0
610	20230707	090600	12823370	5950	5950	5950	5950	0
611	20230707	090500	12823370	5950	5950	5950	5950	0
612	20230707	090400	12823370	5950	5950	5950	5950	0
613	20230707	090300	12823370	5950	5950	5950	5950	88
614	20230707	090200	12299770	5950	5960	5960	5950	512
615	20230707	090100	9253310	5950	5950	5950	5950	0
616	20230707	090000	9253310	5950	6000	6000	5950	1544