KissMeData/045520/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	191900	57489730	7960	7960	7960	7960	335
3	20230711	191800	57489730	7960	7960	7960	7960	0
4	20230711	191700	57489730	7960	7960	7960	7960	0
5	20230711	191600	57489730	7960	7960	7960	7960	0
6	20230711	191500	57489730	7960	7960	7960	7960	0
7	20230711	191400	57489730	7960	7960	7960	7960	0
8	20230711	191300	57489730	7960	7960	7960	7960	0
9	20230711	191200	57489730	7960	7960	7960	7960	0
10	20230711	191100	57489730	7960	7960	7960	7960	0
11	20230711	191000	57489730	7960	7960	7960	7960	0
12	20230711	190900	57489730	7960	7960	7960	7960	0
13	20230711	190800	57489730	7960	7960	7960	7960	0
14	20230711	190700	57489730	7960	7960	7960	7960	0
15	20230711	190600	57489730	7960	7960	7960	7960	0
16	20230711	190500	57489730	7960	7960	7960	7960	0
17	20230711	190400	57489730	7960	7960	7960	7960	0
18	20230711	190300	57489730	7960	7960	7960	7960	0
19	20230711	190200	57489730	7960	7960	7960	7960	0
20	20230711	190100	57489730	7960	7960	7960	7960	0
21	20230711	190000	57489730	7960	7960	7960	7960	0
22	20230711	185900	57489730	7960	7960	7960	7960	0
23	20230711	185800	57489730	7960	7960	7960	7960	0
24	20230711	185700	57489730	7960	7960	7960	7960	0
25	20230711	185600	57489730	7960	7960	7960	7960	0
26	20230711	185500	57489730	7960	7960	7960	7960	0
27	20230711	185400	57489730	7960	7960	7960	7960	0
28	20230711	185300	57489730	7960	7960	7960	7960	0
29	20230711	185200	57489730	7960	7960	7960	7960	0
30	20230711	185100	57489730	7960	7960	7960	7960	0
31	20230711	185000	57489730	7960	7960	7960	7960	0
32	20230711	184900	57489730	7960	7960	7960	7960	335
33	20230711	184800	57489730	7960	7960	7960	7960	0
34	20230711	184700	57489730	7960	7960	7960	7960	0
35	20230711	184600	57489730	7960	7960	7960	7960	0
36	20230711	184500	57489730	7960	7960	7960	7960	0
37	20230711	184400	57489730	7960	7960	7960	7960	0
38	20230711	184300	57489730	7960	7960	7960	7960	0
39	20230711	184200	57489730	7960	7960	7960	7960	0
40	20230711	184100	57489730	7960	7960	7960	7960	0
41	20230711	184000	57489730	7960	7960	7960	7960	0
42	20230711	183900	57489730	7960	7960	7960	7960	0
43	20230711	183800	57489730	7960	7960	7960	7960	0
44	20230711	183700	57489730	7960	7960	7960	7960	0
45	20230711	183600	57489730	7960	7960	7960	7960	0
46	20230711	183500	57489730	7960	7960	7960	7960	0
47	20230711	183400	57489730	7960	7960	7960	7960	0
48	20230711	183300	57489730	7960	7960	7960	7960	0
49	20230711	183200	57489730	7960	7960	7960	7960	0
50	20230711	183100	57489730	7960	7960	7960	7960	0
51	20230711	183000	57489730	7960	7960	7960	7960	0
52	20230711	182900	57489730	7960	7960	7960	7960	0
53	20230711	182800	57489730	7960	7960	7960	7960	0
54	20230711	182700	57489730	7960	7960	7960	7960	0
55	20230711	182600	57489730	7960	7960	7960	7960	0
56	20230711	182500	57489730	7960	7960	7960	7960	0
57	20230711	182400	57489730	7960	7960	7960	7960	0
58	20230711	182300	57489730	7960	7960	7960	7960	0
59	20230711	182200	57489730	7960	7960	7960	7960	0
60	20230711	182100	57489730	7960	7960	7960	7960	0
61	20230711	182000	57489730	7960	7960	7960	7960	0
62	20230711	181900	57489730	7960	7960	7960	7960	335
63	20230711	181800	57489730	7960	7960	7960	7960	0
64	20230711	181700	57489730	7960	7960	7960	7960	0
65	20230711	181600	57489730	7960	7960	7960	7960	0
66	20230711	181500	57489730	7960	7960	7960	7960	0
67	20230711	181400	57489730	7960	7960	7960	7960	0
68	20230711	181300	57489730	7960	7960	7960	7960	0
69	20230711	181200	57489730	7960	7960	7960	7960	0
70	20230711	181100	57489730	7960	7960	7960	7960	0
71	20230711	181000	57489730	7960	7960	7960	7960	0
72	20230711	180900	57489730	7960	7960	7960	7960	0
73	20230711	180800	57489730	7960	7960	7960	7960	0
74	20230711	180700	57489730	7960	7960	7960	7960	0
75	20230711	180600	57489730	7960	7960	7960	7960	0
76	20230711	180500	57489730	7960	7960	7960	7960	0
77	20230711	180400	57489730	7960	7960	7960	7960	0
78	20230711	180300	57489730	7960	7960	7960	7960	0
79	20230711	180200	57489730	7960	7960	7960	7960	0
80	20230711	180100	57489730	7960	7960	7960	7960	0
81	20230711	180000	57489730	7960	7960	7960	7960	0
82	20230711	175900	57489730	7960	7960	7960	7960	0
83	20230711	175800	57489730	7960	7960	7960	7960	0
84	20230711	175700	57489730	7960	7960	7960	7960	0
85	20230711	175600	57489730	7960	7960	7960	7960	0
86	20230711	175500	57489730	7960	7960	7960	7960	0
87	20230711	175400	57489730	7960	7960	7960	7960	0
88	20230711	175300	57489730	7960	7960	7960	7960	0
89	20230711	175200	57489730	7960	7960	7960	7960	0
90	20230711	175100	57489730	7960	7960	7960	7960	0
91	20230711	175000	57489730	7960	7960	7960	7960	0
92	20230711	174900	57489730	7960	7960	7960	7960	335
93	20230711	174800	57489730	7960	7960	7960	7960	0
94	20230711	174700	57489730	7960	7960	7960	7960	0
95	20230711	174600	57489730	7960	7960	7960	7960	0
96	20230711	174500	57489730	7960	7960	7960	7960	0
97	20230711	174400	57489730	7960	7960	7960	7960	0
98	20230711	174300	57489730	7960	7960	7960	7960	0
99	20230711	174200	57489730	7960	7960	7960	7960	0
100	20230711	174100	57489730	7960	7960	7960	7960	0
101	20230711	174000	57489730	7960	7960	7960	7960	0
102	20230711	173900	57489730	7960	7960	7960	7960	0
103	20230711	173800	57489730	7960	7960	7960	7960	0
104	20230711	173700	57489730	7960	7960	7960	7960	0
105	20230711	173600	57489730	7960	7960	7960	7960	0
106	20230711	173500	57489730	7960	7960	7960	7960	0
107	20230711	173400	57489730	7960	7960	7960	7960	0
108	20230711	173300	57489730	7960	7960	7960	7960	0
109	20230711	173200	57489730	7960	7960	7960	7960	0
110	20230711	173100	57489730	7960	7960	7960	7960	0
111	20230711	173000	57489730	7960	7960	7960	7960	0
112	20230711	172900	57489730	7960	7960	7960	7960	0
113	20230711	172800	57489730	7960	7960	7960	7960	0
114	20230711	172700	57489730	7960	7960	7960	7960	0
115	20230711	172600	57489730	7960	7960	7960	7960	0
116	20230711	172500	57489730	7960	7960	7960	7960	0
117	20230711	172400	57489730	7960	7960	7960	7960	0
118	20230711	172300	57489730	7960	7960	7960	7960	0
119	20230711	172200	57489730	7960	7960	7960	7960	0
120	20230711	172100	57489730	7960	7960	7960	7960	0
121	20230711	172000	57489730	7960	7960	7960	7960	0
122	20230711	171900	57489730	7960	7960	7960	7960	335
123	20230711	171800	57489730	7960	7960	7960	7960	0
124	20230711	171700	57489730	7960	7960	7960	7960	0
125	20230711	171600	57489730	7960	7960	7960	7960	0
126	20230711	171500	57489730	7960	7960	7960	7960	0
127	20230711	171400	57489730	7960	7960	7960	7960	0
128	20230711	171300	57489730	7960	7960	7960	7960	0
129	20230711	171200	57489730	7960	7960	7960	7960	0
130	20230711	171100	57489730	7960	7960	7960	7960	0
131	20230711	171000	57489730	7960	7960	7960	7960	0
132	20230711	170900	57489730	7960	7960	7960	7960	0
133	20230711	170800	57489730	7960	7960	7960	7960	0
134	20230711	170700	57489730	7960	7960	7960	7960	0
135	20230711	170600	57489730	7960	7960	7960	7960	0
136	20230711	170500	57489730	7960	7960	7960	7960	0
137	20230711	170400	57489730	7960	7960	7960	7960	0
138	20230711	170300	57489730	7960	7960	7960	7960	0
139	20230711	170200	57489730	7960	7960	7960	7960	0
140	20230711	170100	57489730	7960	7960	7960	7960	0
141	20230711	170000	57489730	7960	7960	7960	7960	0
142	20230711	165900	57489730	7960	7960	7960	7960	0
143	20230711	165800	57489730	7960	7960	7960	7960	0
144	20230711	165700	57489730	7960	7960	7960	7960	0
145	20230711	165600	57489730	7960	7960	7960	7960	0
146	20230711	165500	57489730	7960	7960	7960	7960	0
147	20230711	165400	57489730	7960	7960	7960	7960	0
148	20230711	165300	57489730	7960	7960	7960	7960	0
149	20230711	165200	57489730	7960	7960	7960	7960	0
150	20230711	165100	57489730	7960	7960	7960	7960	0
151	20230711	165000	57489730	7960	7960	7960	7960	0
152	20230711	164900	57489730	7960	7960	7960	7960	335
153	20230711	164800	57489730	7960	7960	7960	7960	0
154	20230711	164700	57489730	7960	7960	7960	7960	0
155	20230711	164600	57489730	7960	7960	7960	7960	0
156	20230711	164500	57489730	7960	7960	7960	7960	0
157	20230711	164400	57489730	7960	7960	7960	7960	0
158	20230711	164300	57489730	7960	7960	7960	7960	0
159	20230711	164200	57489730	7960	7960	7960	7960	0
160	20230711	164100	57489730	7960	7960	7960	7960	0
161	20230711	164000	57489730	7960	7960	7960	7960	0
162	20230711	163900	57489730	7960	7960	7960	7960	0
163	20230711	163800	57489730	7960	7960	7960	7960	0
164	20230711	163700	57489730	7960	7960	7960	7960	0
165	20230711	163600	57489730	7960	7960	7960	7960	0
166	20230711	163500	57489730	7960	7960	7960	7960	0
167	20230711	163400	57489730	7960	7960	7960	7960	0
168	20230711	163300	57489730	7960	7960	7960	7960	0
169	20230711	163200	57489730	7960	7960	7960	7960	0
170	20230711	163100	57489730	7960	7960	7960	7960	0
171	20230711	163000	57489730	7960	7960	7960	7960	0
172	20230711	162900	57489730	7960	7960	7960	7960	0
173	20230711	162800	57489730	7960	7960	7960	7960	0
174	20230711	162700	57489730	7960	7960	7960	7960	0
175	20230711	162600	57489730	7960	7960	7960	7960	0
176	20230711	162500	57489730	7960	7960	7960	7960	0
177	20230711	162400	57489730	7960	7960	7960	7960	0
178	20230711	162300	57489730	7960	7960	7960	7960	0
179	20230711	162200	57489730	7960	7960	7960	7960	0
180	20230711	162100	57489730	7960	7960	7960	7960	0
181	20230711	162000	57489730	7960	7960	7960	7960	0
182	20230711	161900	57489730	7960	7960	7960	7960	335
183	20230711	161800	57489730	7960	7960	7960	7960	0
184	20230711	161700	57489730	7960	7960	7960	7960	0
185	20230711	161600	57489730	7960	7960	7960	7960	0
186	20230711	161500	57489730	7960	7960	7960	7960	0
187	20230711	161400	57489730	7960	7960	7960	7960	0
188	20230711	161300	57489730	7960	7960	7960	7960	0
189	20230711	161200	57489730	7960	7960	7960	7960	0
190	20230711	161100	57489730	7960	7960	7960	7960	0
191	20230711	161000	57489730	7960	7960	7960	7960	0
192	20230711	160900	57489730	7960	7960	7960	7960	0
193	20230711	160800	57489730	7960	7960	7960	7960	0
194	20230711	160700	57489730	7960	7960	7960	7960	0
195	20230711	160600	57489730	7960	7960	7960	7960	0
196	20230711	160500	57489730	7960	7960	7960	7960	0
197	20230711	160400	57489730	7960	7960	7960	7960	0
198	20230711	160300	57489730	7960	7960	7960	7960	0
199	20230711	160200	57489730	7960	7960	7960	7960	0
200	20230711	160100	57489730	7960	7960	7960	7960	0
201	20230711	160000	57489730	7960	7960	7960	7960	0
202	20230711	155900	57489730	7960	7960	7960	7960	0
203	20230711	155800	57489730	7960	7960	7960	7960	0
204	20230711	155700	57489730	7960	7960	7960	7960	0
205	20230711	155600	57489730	7960	7960	7960	7960	0
206	20230711	155500	57489730	7960	7960	7960	7960	0
207	20230711	155400	57489730	7960	7960	7960	7960	0
208	20230711	155300	57489730	7960	7960	7960	7960	0
209	20230711	155200	57489730	7960	7960	7960	7960	0
210	20230711	155100	57489730	7960	7960	7960	7960	0
211	20230711	155000	57489730	7960	7960	7960	7960	0
212	20230711	154900	57489730	7960	7960	7960	7960	335
213	20230711	154800	57489730	7960	7960	7960	7960	0
214	20230711	154700	57489730	7960	7960	7960	7960	0
215	20230711	154600	57489730	7960	7960	7960	7960	0
216	20230711	154500	57489730	7960	7960	7960	7960	0
217	20230711	154400	57489730	7960	7960	7960	7960	0
218	20230711	154300	57489730	7960	7960	7960	7960	0
219	20230711	154200	57489730	7960	7960	7960	7960	0
220	20230711	154100	57489730	7960	7960	7960	7960	0
221	20230711	154000	57489730	7960	7960	7960	7960	0
222	20230711	153900	57489730	7960	7960	7960	7960	0
223	20230711	153800	57489730	7960	7960	7960	7960	0
224	20230711	153700	57489730	7960	7960	7960	7960	0
225	20230711	153600	57489730	7960	7960	7960	7960	0
226	20230711	153500	57489730	7960	7960	7960	7960	0
227	20230711	153400	57489730	7960	7960	7960	7960	0
228	20230711	153300	57489730	7960	7960	7960	7960	0
229	20230711	153200	57489730	7960	7960	7960	7960	0
230	20230711	153100	57489730	7960	7960	7960	7960	0
231	20230711	153000	57489730	7960	7960	7960	7960	335
232	20230711	152900	54823130	7960	7960	7960	7960	0
233	20230711	152800	54823130	7960	7960	7960	7960	0
234	20230711	152700	54823130	7960	7960	7960	7960	0
235	20230711	152600	54823130	7960	7960	7960	7960	0
236	20230711	152500	54823130	7960	7960	7960	7960	0
237	20230711	152400	54823130	7960	7960	7960	7960	0
238	20230711	152300	54823130	7960	7960	7960	7960	0
239	20230711	152200	54823130	7960	7960	7960	7960	0
240	20230711	152100	54823130	7960	7960	7960	7960	0
241	20230711	152000	54823130	7960	7960	7960	7960	0
242	20230711	151900	54823130	7960	7960	7960	7940	159
243	20230711	151800	53560490	7960	7930	7960	7920	551
244	20230711	151700	49186510	7920	7910	7920	7910	302
245	20230711	151600	46795690	7900	7860	7900	7860	327
246	20230711	151500	44222880	7870	7870	7870	7860	210
247	20230711	151400	42570190	7870	7870	7870	7870	168
248	20230711	151300	41248030	7870	7870	7870	7870	71
249	20230711	151200	40689260	7870	7870	7870	7870	9
250	20230711	151100	40618430	7870	7860	7870	7860	42
251	20230711	151000	40288220	7860	7870	7870	7860	198
252	20230711	150900	38731860	7870	7870	7870	7860	139
253	20230711	150800	37638050	7900	7900	7900	7870	210
254	20230711	150700	35984390	7910	7910	7910	7910	9
255	20230711	150600	35913200	7910	7910	7910	7910	8
256	20230711	150500	35849920	7910	7910	7910	7910	9
257	20230711	150400	35778730	7910	7910	7910	7910	8
258	20230711	150300	35715450	7910	7910	7910	7910	9
259	20230711	150200	35644260	7910	7910	7910	7910	8
260	20230711	150100	35580980	7910	7910	7910	7910	9
261	20230711	150000	35509790	7910	7910	7910	7910	8
262	20230711	145900	35446510	7910	7910	7910	7910	8
263	20230711	145800	35383230	7910	7910	7910	7910	9
264	20230711	145700	35312040	7910	7910	7910	7910	8
265	20230711	145600	35248760	7910	7910	7910	7910	9
266	20230711	145500	35177570	7910	7910	7910	7900	21
267	20230711	145400	35011470	7910	7910	7910	7910	9
268	20230711	145300	34940280	7910	7910	7910	7910	8
269	20230711	145200	34877000	7910	7910	7910	7910	9
270	20230711	145100	34805810	7910	7910	7910	7910	8
271	20230711	145000	34742530	7900	7910	7910	7900	10
272	20230711	144900	34663440	7910	7910	7910	7910	9
273	20230711	144800	34592250	7900	7910	7910	7900	11
274	20230711	144700	34505260	7910	7900	7910	7900	11
275	20230711	144600	34418270	7910	7910	7910	7890	13
276	20230711	144500	34315490	7910	7910	7910	7910	17
277	20230711	144400	34181020	7910	7910	7910	7910	9
278	20230711	144300	34109830	7910	7910	7910	7910	8
279	20230711	144200	34046550	7910	7900	7910	7900	13
280	20230711	144100	33943740	7910	7910	7910	7910	8
281	20230711	144000	33880460	7910	7910	7910	7910	9
282	20230711	143900	33809270	7910	7910	7910	7910	8
283	20230711	143800	33745990	7910	7910	7910	7910	11
284	20230711	143700	33658980	7910	7910	7910	7910	10
285	20230711	143600	33579880	7910	7910	7910	7910	10
286	20230711	143500	33500780	7910	7910	7910	7910	9
287	20230711	143400	33429590	7910	7910	7910	7910	74
288	20230711	143300	32844250	7910	7910	7910	7910	9
289	20230711	143200	32773060	7910	7910	7910	7910	8
290	20230711	143100	32709780	7910	7910	7910	7910	9
291	20230711	143000	32638590	7910	7910	7910	7910	8
292	20230711	142900	32575310	7910	7910	7910	7910	9
293	20230711	142800	32504120	7910	7910	7910	7910	8
294	20230711	142700	32440840	7910	7910	7910	7910	9
295	20230711	142600	32369650	7910	7910	7910	7910	8
296	20230711	142500	32306370	7910	7910	7910	7910	9
297	20230711	142400	32235180	7910	7900	7910	7900	9
298	20230711	142300	32164000	7910	7910	7910	7910	9
299	20230711	142200	32092810	7910	7910	7910	7910	8
300	20230711	142100	32029530	7910	7910	7910	7910	10
301	20230711	142000	31950430	7920	7920	7920	7920	8
302	20230711	141900	31887070	7920	7920	7920	7920	8
303	20230711	141800	31823710	7920	7920	7920	7920	9
304	20230711	141700	31752430	7920	7920	7920	7920	8
305	20230711	141600	31689070	7910	7920	7920	7910	10
306	20230711	141500	31609880	7920	7920	7920	7920	8
307	20230711	141400	31546520	7920	7920	7920	7920	9
308	20230711	141300	31475240	7920	7920	7920	7920	8
309	20230711	141200	31411880	7920	7910	7920	7880	311
310	20230711	141100	28958420	7920	7920	7920	7920	8
311	20230711	141000	28895060	7920	7920	7920	7920	9
312	20230711	140900	28823780	7910	7920	7920	7910	9
313	20230711	140800	28752510	7920	7920	7920	7920	16
314	20230711	140700	28625790	7910	7910	7910	7910	8
315	20230711	140600	28562510	7910	7910	7910	7910	9
316	20230711	140500	28491320	7910	7920	7920	7910	19
317	20230711	140400	28340950	7920	7920	7920	7920	9
318	20230711	140300	28269670	7920	7920	7920	7920	8
319	20230711	140200	28206310	7920	7920	7920	7920	9
320	20230711	140100	28135030	7920	7920	7920	7920	8
321	20230711	140000	28071670	7920	7920	7920	7920	8
322	20230711	135900	28008310	7920	7920	7920	7920	0
323	20230711	135800	28008310	7920	7920	7920	7920	0
324	20230711	135700	28008310	7920	7920	7920	7920	0
325	20230711	135600	28008310	7920	7920	7920	7920	2
326	20230711	135500	27992470	7910	7910	7910	7910	8
327	20230711	135400	27929190	7920	7920	7920	7920	0
328	20230711	135300	27929190	7920	7920	7920	7920	11
329	20230711	135200	27842070	7920	7920	7920	7920	0
330	20230711	135100	27842070	7920	7920	7920	7920	1
331	20230711	135000	27834150	7920	7920	7920	7920	0
332	20230711	134900	27834150	7920	7920	7920	7920	0
333	20230711	134800	27834150	7920	7920	7920	7920	1
334	20230711	134700	27826230	7920	7920	7920	7920	0
335	20230711	134600	27826230	7920	7920	7920	7920	0
336	20230711	134500	27826230	7920	7920	7920	7920	0
337	20230711	134400	27826230	7920	7920	7920	7920	0
338	20230711	134300	27826230	7920	7920	7920	7920	0
339	20230711	134200	27826230	7920	7900	7920	7900	14
340	20230711	134100	27715490	7900	7900	7900	7900	2
341	20230711	134000	27699690	7910	7910	7910	7910	50
342	20230711	133900	27304190	7910	7910	7910	7910	6
343	20230711	133800	27256730	7920	7920	7920	7920	0
344	20230711	133700	27256730	7920	7920	7920	7920	0
345	20230711	133600	27256730	7920	7920	7920	7920	1
346	20230711	133500	27248810	7920	7920	7920	7920	0
347	20230711	133400	27248810	7920	7920	7920	7920	0
348	20230711	133300	27248810	7920	7920	7920	7920	0
349	20230711	133200	27248810	7920	7920	7920	7920	0
350	20230711	133100	27248810	7920	7920	7920	7920	0
351	20230711	133000	27248810	7920	7920	7920	7920	0
352	20230711	132900	27248810	7920	7920	7920	7920	0
353	20230711	132800	27248810	7920	7920	7920	7920	0
354	20230711	132700	27248810	7920	7920	7920	7920	0
355	20230711	132600	27248810	7920	7920	7920	7920	1
356	20230711	132500	27240890	7920	7920	7920	7920	0
357	20230711	132400	27240890	7920	7920	7920	7920	0
358	20230711	132300	27240890	7920	7920	7920	7920	0
359	20230711	132200	27240890	7920	7920	7920	7920	0
360	20230711	132100	27240890	7920	7920	7920	7920	1
361	20230711	132000	27232970	7920	7920	7920	7920	0
362	20230711	131900	27232970	7920	7920	7920	7920	0
363	20230711	131800	27232970	7920	7920	7920	7920	0
364	20230711	131700	27232970	7920	7920	7920	7920	0
365	20230711	131600	27232970	7920	7920	7920	7920	1
366	20230711	131500	27225050	7920	7920	7920	7920	0
367	20230711	131400	27225050	7920	7920	7920	7920	0
368	20230711	131300	27225050	7920	7920	7920	7920	0
369	20230711	131200	27225050	7920	7920	7920	7920	0
370	20230711	131100	27225050	7920	7920	7920	7920	1
371	20230711	131000	27217130	7920	7920	7920	7920	0
372	20230711	130900	27217130	7920	7920	7920	7920	0
373	20230711	130800	27217130	7920	7920	7920	7920	0
374	20230711	130700	27217130	7920	7920	7920	7920	0
375	20230711	130600	27217130	7920	7920	7920	7920	0
376	20230711	130500	27217130	7920	7920	7920	7920	0
377	20230711	130400	27217130	7920	7920	7920	7920	0
378	20230711	130300	27217130	7920	7920	7920	7920	0
379	20230711	130200	27217130	7920	7920	7920	7920	0
380	20230711	130100	27217130	7920	7920	7920	7920	1
381	20230711	130000	27209210	7920	7920	7920	7920	0
382	20230711	125900	27209210	7920	7920	7920	7920	5
383	20230711	125800	27169610	7910	7910	7910	7910	0
384	20230711	125700	27169610	7910	7910	7910	7910	0
385	20230711	125600	27169610	7910	7910	7910	7910	3
386	20230711	125500	27145880	7920	7920	7920	7920	0
387	20230711	125400	27145880	7920	7920	7920	7920	0
388	20230711	125300	27145880	7920	7920	7920	7920	0
389	20230711	125200	27145880	7920	7920	7920	7920	0
390	20230711	125100	27145880	7920	7920	7920	7920	1
391	20230711	125000	27137960	7920	7920	7920	7920	0
392	20230711	124900	27137960	7920	7920	7920	7920	0
393	20230711	124800	27137960	7920	7920	7920	7920	1
394	20230711	124700	27130040	7920	7920	7920	7920	0
395	20230711	124600	27130040	7920	7920	7920	7920	0
396	20230711	124500	27130040	7920	7920	7920	7920	0
397	20230711	124400	27130040	7920	7920	7920	7920	1
398	20230711	124300	27122120	7920	7920	7920	7920	0
399	20230711	124200	27122120	7920	7920	7920	7920	0
400	20230711	124100	27122120	7920	7920	7920	7920	0
401	20230711	124000	27122120	7920	7920	7920	7920	0
402	20230711	123900	27122120	7920	7920	7920	7920	0
403	20230711	123800	27122120	7920	7920	7920	7920	0
404	20230711	123700	27122120	7920	7920	7920	7920	0
405	20230711	123600	27122120	7920	7920	7920	7920	0
406	20230711	123500	27122120	7920	7920	7920	7920	0
407	20230711	123400	27122120	7920	7920	7920	7920	2
408	20230711	123300	27106280	7920	7920	7920	7920	0
409	20230711	123200	27106280	7920	7920	7920	7920	0
410	20230711	123100	27106280	7920	7920	7920	7920	0
411	20230711	123000	27106280	7920	7920	7920	7920	0
412	20230711	122900	27106280	7920	7920	7920	7920	0
413	20230711	122800	27106280	7920	7920	7920	7920	0
414	20230711	122700	27106280	7920	7920	7920	7920	0
415	20230711	122600	27106280	7920	7900	7920	7900	42
416	20230711	122500	26774440	7920	7920	7920	7920	0
417	20230711	122400	26774440	7920	7920	7920	7920	0
418	20230711	122300	26774440	7920	7900	7920	7900	40
419	20230711	122200	26458400	7900	7910	7910	7900	113
420	20230711	122100	25565690	7920	7920	7920	7920	0
421	20230711	122000	25565690	7920	7920	7920	7920	0
422	20230711	121900	25565690	7920	7920	7920	7920	0
423	20230711	121800	25565690	7920	7920	7920	7920	1
424	20230711	121700	25557770	7910	7910	7910	7910	12
425	20230711	121600	25462850	7910	7910	7910	7910	0
426	20230711	121500	25462850	7910	7910	7910	7910	4
427	20230711	121400	25431210	7910	7910	7910	7910	1
428	20230711	121300	25423300	7900	7900	7900	7900	0
429	20230711	121200	25423300	7900	7900	7900	7900	0
430	20230711	121100	25423300	7900	7900	7900	7900	0
431	20230711	121000	25423300	7900	7900	7900	7900	2
432	20230711	120900	25407500	7900	7900	7900	7900	2
433	20230711	120800	25391700	7900	7910	7910	7900	62
434	20230711	120700	24901300	7920	7920	7920	7920	0
435	20230711	120600	24901300	7920	7920	7920	7920	0
436	20230711	120500	24901300	7920	7920	7920	7920	0
437	20230711	120400	24901300	7920	7920	7920	7920	0
438	20230711	120300	24901300	7920	7920	7920	7920	0
439	20230711	120200	24901300	7920	7920	7920	7920	0
440	20230711	120100	24901300	7920	7920	7920	7920	0
441	20230711	120000	24901300	7920	7920	7920	7920	0
442	20230711	115900	24901300	7920	7920	7920	7920	0
443	20230711	115800	24901300	7920	7920	7920	7920	0
444	20230711	115700	24901300	7920	7920	7920	7920	0
445	20230711	115600	24901300	7920	7920	7920	7920	0
446	20230711	115500	24901300	7920	7920	7920	7920	1
447	20230711	115400	24893380	7910	7910	7910	7910	0
448	20230711	115300	24893380	7910	7910	7910	7910	0
449	20230711	115200	24893380	7910	7920	7920	7910	2
450	20230711	115100	24877550	7910	7920	7920	7910	2
451	20230711	115000	24861720	7910	7920	7920	7910	43
452	20230711	114900	24521260	7930	7930	7930	7930	1
453	20230711	114800	24513330	7920	7920	7920	7920	0
454	20230711	114700	24513330	7920	7920	7920	7920	0
455	20230711	114600	24513330	7920	7920	7920	7920	20
456	20230711	114500	24354930	7930	7930	7930	7930	0
457	20230711	114400	24354930	7930	7930	7930	7930	0
458	20230711	114300	24354930	7930	7930	7930	7930	0
459	20230711	114200	24354930	7930	7930	7930	7930	1
460	20230711	114100	24347000	7930	7930	7930	7930	0
461	20230711	114000	24347000	7930	7930	7930	7930	0
462	20230711	113900	24347000	7930	7930	7930	7930	0
463	20230711	113800	24347000	7930	7930	7930	7930	0
464	20230711	113700	24347000	7930	7930	7930	7930	0
465	20230711	113600	24347000	7930	7930	7930	7930	0
466	20230711	113500	24347000	7930	7930	7930	7930	0
467	20230711	113400	24347000	7930	7930	7930	7930	1
468	20230711	113300	24339070	7930	7930	7930	7930	0
469	20230711	113200	24339070	7930	7930	7930	7930	0
470	20230711	113100	24339070	7930	7930	7930	7930	1
471	20230711	113000	24331140	7940	7940	7940	7940	0
472	20230711	112900	24331140	7940	7940	7940	7940	0
473	20230711	112800	24331140	7940	7940	7940	7940	0
474	20230711	112700	24331140	7940	7940	7940	7940	0
475	20230711	112600	24331140	7940	7940	7940	7940	0
476	20230711	112500	24331140	7940	7940	7940	7940	0
477	20230711	112400	24331140	7940	7940	7940	7940	1
478	20230711	112300	24323200	7930	7930	7930	7930	0
479	20230711	112200	24323200	7930	7930	7930	7930	10
480	20230711	112100	24243900	7930	7930	7930	7930	2
481	20230711	112000	24228040	7920	7920	7920	7920	2
482	20230711	111900	24212200	7920	7930	7930	7920	54
483	20230711	111800	23784000	7930	7930	7930	7930	6
484	20230711	111700	23736420	7940	7940	7940	7940	0
485	20230711	111600	23736420	7940	7940	7940	7940	0
486	20230711	111500	23736420	7940	7940	7940	7940	0
487	20230711	111400	23736420	7940	7940	7940	7940	1
488	20230711	111300	23728480	7940	7940	7940	7940	0
489	20230711	111200	23728480	7940	7940	7940	7940	0
490	20230711	111100	23728480	7940	7940	7940	7940	0
491	20230711	111000	23728480	7940	7940	7940	7940	0
492	20230711	110900	23728480	7940	7940	7940	7940	0
493	20230711	110800	23728480	7940	7940	7940	7940	0
494	20230711	110700	23728480	7940	7940	7940	7940	0
495	20230711	110600	23728480	7940	7940	7940	7940	1
496	20230711	110500	23720540	7940	7940	7940	7940	0
497	20230711	110400	23720540	7940	7940	7940	7940	0
498	20230711	110300	23720540	7940	7940	7940	7940	0
499	20230711	110200	23720540	7940	7940	7940	7940	0
500	20230711	110100	23720540	7940	7940	7940	7940	1
501	20230711	110000	23712600	7940	7940	7940	7940	1
502	20230711	105900	23704660	7940	7940	7940	7940	0
503	20230711	105800	23704660	7940	7940	7940	7940	0
504	20230711	105700	23704660	7940	7940	7940	7940	1
505	20230711	105600	23696720	7950	7950	7950	7950	0
506	20230711	105500	23696720	7950	7950	7950	7950	0
507	20230711	105400	23696720	7950	7950	7950	7950	0
508	20230711	105300	23696720	7950	7950	7950	7950	0
509	20230711	105200	23696720	7950	7950	7950	7950	0
510	20230711	105100	23696720	7950	7950	7950	7950	0
511	20230711	105000	23696720	7950	7950	7950	7950	0
512	20230711	104900	23696720	7950	7950	7950	7950	0
513	20230711	104800	23696720	7950	7950	7950	7950	0
514	20230711	104700	23696720	7950	7950	7950	7950	2
515	20230711	104600	23680820	7950	7950	7950	7950	0
516	20230711	104500	23680820	7950	7950	7950	7950	0
517	20230711	104400	23680820	7950	7950	7950	7950	0
518	20230711	104300	23680820	7950	7930	7950	7930	101
519	20230711	104200	22879810	7930	7930	7930	7930	0
520	20230711	104100	22879810	7930	7930	7930	7930	1
521	20230711	104000	22871880	7930	7930	7930	7930	0
522	20230711	103900	22871880	7930	7930	7930	7930	0
523	20230711	103800	22871880	7930	7920	7930	7920	4
524	20230711	103700	22840180	7920	7920	7920	7920	0
525	20230711	103600	22840180	7920	7920	7920	7920	0
526	20230711	103500	22840180	7920	7920	7920	7920	0
527	20230711	103400	22840180	7920	7920	7920	7920	1
528	20230711	103300	22832260	7930	7930	7930	7930	0
529	20230711	103200	22832260	7930	7890	7930	7890	103
530	20230711	103100	22019510	7870	7870	7870	7870	0
531	20230711	103000	22019510	7870	7880	7880	7870	302
532	20230711	102900	19640670	7890	7930	7930	7890	348
533	20230711	102800	16893710	7900	7910	7910	7900	200
534	20230711	102700	15312670	7970	7970	7970	7970	0
535	20230711	102600	15312670	7970	7970	7970	7970	0
536	20230711	102500	15312670	7970	7960	7970	7960	3
537	20230711	102400	15288780	7910	7920	7920	7910	60
538	20230711	102300	14814150	7920	7920	7920	7920	0
539	20230711	102200	14814150	7920	7920	7920	7920	1
540	20230711	102100	14806230	7920	7920	7920	7920	2
541	20230711	102000	14790390	7910	7910	7910	7910	0
542	20230711	101900	14790390	7910	7910	7910	7910	0
543	20230711	101800	14790390	7910	7920	7920	7910	62
544	20230711	101700	14299950	7910	7910	7910	7910	0
545	20230711	101600	14299950	7910	7910	7910	7910	0
546	20230711	101500	14299950	7910	7910	7910	7910	1
547	20230711	101400	14292040	7920	7970	7970	7920	568
548	20230711	101300	9788670	7980	7980	7980	7980	0
549	20230711	101200	9788670	7980	7980	7980	7980	0
550	20230711	101100	9788670	7980	7980	7980	7980	0
551	20230711	101000	9788670	7980	7980	7980	7980	0
552	20230711	100900	9788670	7980	7980	7980	7980	1
553	20230711	100800	9780690	7990	7990	7990	7990	0
554	20230711	100700	9780690	7990	7980	7990	7980	2
555	20230711	100600	9764720	7960	7960	7960	7960	36
556	20230711	100500	9478160	7990	7990	7990	7990	2
557	20230711	100400	9462180	7970	7990	7990	7970	5
558	20230711	100300	9422290	7980	7980	7980	7980	6
559	20230711	100200	9374410	7990	7990	7990	7990	10
560	20230711	100100	9294510	7990	7990	7990	7990	2
561	20230711	100000	9278530	7990	7990	7990	7990	0
562	20230711	095900	9278530	7990	7990	7990	7990	0
563	20230711	095800	9278530	7990	7990	7990	7990	0
564	20230711	095700	9278530	7990	7990	7990	7990	0
565	20230711	095600	9278530	7990	7990	7990	7990	0
566	20230711	095500	9278530	7990	7990	7990	7990	0
567	20230711	095400	9278530	7990	7990	7990	7990	0
568	20230711	095300	9278530	7990	7990	7990	7990	0
569	20230711	095200	9278530	7990	7990	7990	7990	0
570	20230711	095100	9278530	7990	7990	7990	7990	0
571	20230711	095000	9278530	7990	7990	7990	7990	0
572	20230711	094900	9278530	7990	7990	7990	7990	1
573	20230711	094800	9270540	7980	7980	7990	7960	53
574	20230711	094700	8847780	7980	7980	7980	7980	0
575	20230711	094600	8847780	7980	7970	7980	7970	29
576	20230711	094500	8616640	7970	7970	7970	7970	0
577	20230711	094400	8616640	7970	7970	7970	7970	0
578	20230711	094300	8616640	7970	7970	7970	7970	1
579	20230711	094200	8608670	7960	7960	7960	7960	0
580	20230711	094100	8608670	7960	7960	7960	7960	5
581	20230711	094000	8568870	7970	7970	7970	7970	1
582	20230711	093900	8560900	7970	7970	7970	7970	0
583	20230711	093800	8560900	7970	7970	7970	7970	0
584	20230711	093700	8560900	7970	7970	7970	7970	2
585	20230711	093600	8544960	7970	7970	7970	7970	1
586	20230711	093500	8536990	7970	7970	7970	7970	0
587	20230711	093400	8536990	7970	7970	7970	7970	1
588	20230711	093300	8529020	7960	7960	7960	7960	1
589	20230711	093200	8521060	7970	7970	7970	7970	1
590	20230711	093100	8513090	7970	7970	7970	7970	0
591	20230711	093000	8513090	7970	7970	7970	7970	0
592	20230711	092900	8513090	7970	7960	7970	7960	4
593	20230711	092800	8481220	7960	7960	7960	7960	7
594	20230711	092700	8425500	7970	7970	7970	7970	0
595	20230711	092600	8425500	7970	7960	7970	7940	201
596	20230711	092500	6829500	7960	7960	7960	7960	1
597	20230711	092400	6821540	7970	7960	7970	7960	2
598	20230711	092300	6805610	7970	7970	7970	7970	0
599	20230711	092200	6805610	7970	7970	7970	7970	0
600	20230711	092100	6805610	7970	7950	7970	7940	209
601	20230711	092000	5144080	7950	7940	7950	7940	3
602	20230711	091900	5120250	7950	7940	7950	7940	61
603	20230711	091800	4635900	7930	7930	7930	7930	0
604	20230711	091700	4635900	7930	7930	7930	7930	191
605	20230711	091600	3121270	7930	7930	7930	7930	0
606	20230711	091500	3121270	7930	7930	7930	7930	0
607	20230711	091400	3121270	7930	7930	7930	7930	0
608	20230711	091300	3121270	7930	7930	7930	7930	0
609	20230711	091200	3121270	7930	7930	7930	7930	0
610	20230711	091100	3121270	7930	7930	7930	7930	0
611	20230711	091000	3121270	7930	7930	7930	7930	0
612	20230711	090900	3121270	7930	7930	7930	7930	0
613	20230711	090800	3121270	7930	7930	7930	7930	5
614	20230711	090700	3081620	7930	7930	7930	7930	0
615	20230711	090600	3081620	7930	7930	7930	7930	1
616	20230711	090500	3073690	7950	7950	7950	7950	0
617	20230711	090400	3073690	7950	7950	7950	7950	0
618	20230711	090300	3073690	7950	7950	7950	7950	0
619	20230711	090200	3073690	7950	7950	7950	7950	0
620	20230711	090100	3073690	7950	7950	7950	7950	0
621	20230711	090000	3073690	7950	7840	7950	7840	392