KissMeData/002810/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183600	79354790	13250	13250	13250	13250	146
3	20230704	183500	79354790	13250	13250	13250	13250	0
4	20230704	183400	79354790	13250	13250	13250	13250	0
5	20230704	183300	79354790	13250	13250	13250	13250	0
6	20230704	183200	79354790	13250	13250	13250	13250	0
7	20230704	183100	79354790	13250	13250	13250	13250	0
8	20230704	183000	79354790	13250	13250	13250	13250	0
9	20230704	182900	79354790	13250	13250	13250	13250	0
10	20230704	182800	79354790	13250	13250	13250	13250	0
11	20230704	182700	79354790	13250	13250	13250	13250	0
12	20230704	182600	79354790	13250	13250	13250	13250	0
13	20230704	182500	79354790	13250	13250	13250	13250	0
14	20230704	182400	79354790	13250	13250	13250	13250	0
15	20230704	182300	79354790	13250	13250	13250	13250	0
16	20230704	182200	79354790	13250	13250	13250	13250	0
17	20230704	182100	79354790	13250	13250	13250	13250	0
18	20230704	182000	79354790	13250	13250	13250	13250	0
19	20230704	181900	79354790	13250	13250	13250	13250	0
20	20230704	181800	79354790	13250	13250	13250	13250	0
21	20230704	181700	79354790	13250	13250	13250	13250	0
22	20230704	181600	79354790	13250	13250	13250	13250	0
23	20230704	181500	79354790	13250	13250	13250	13250	0
24	20230704	181400	79354790	13250	13250	13250	13250	0
25	20230704	181300	79354790	13250	13250	13250	13250	0
26	20230704	181200	79354790	13250	13250	13250	13250	0
27	20230704	181100	79354790	13250	13250	13250	13250	0
28	20230704	181000	79354790	13250	13250	13250	13250	0
29	20230704	180900	79354790	13250	13250	13250	13250	0
30	20230704	180800	79354790	13250	13250	13250	13250	0
31	20230704	180700	79354790	13250	13250	13250	13250	0
32	20230704	180600	79354790	13250	13250	13250	13250	146
33	20230704	180500	79354790	13250	13250	13250	13250	0
34	20230704	180400	79354790	13250	13250	13250	13250	0
35	20230704	180300	79354790	13250	13250	13250	13250	0
36	20230704	180200	79354790	13250	13250	13250	13250	0
37	20230704	180100	79354790	13250	13250	13250	13250	0
38	20230704	180000	79354790	13250	13250	13250	13250	0
39	20230704	175900	79354790	13250	13250	13250	13250	0
40	20230704	175800	79354790	13250	13250	13250	13250	0
41	20230704	175700	79354790	13250	13250	13250	13250	0
42	20230704	175600	79354790	13250	13250	13250	13250	0
43	20230704	175500	79354790	13250	13250	13250	13250	0
44	20230704	175400	79354790	13250	13250	13250	13250	0
45	20230704	175300	79354790	13250	13250	13250	13250	0
46	20230704	175200	79354790	13250	13250	13250	13250	0
47	20230704	175100	79354790	13250	13250	13250	13250	0
48	20230704	175000	79354790	13250	13250	13250	13250	0
49	20230704	174900	79354790	13250	13250	13250	13250	0
50	20230704	174800	79354790	13250	13250	13250	13250	0
51	20230704	174700	79354790	13250	13250	13250	13250	0
52	20230704	174600	79354790	13250	13250	13250	13250	0
53	20230704	174500	79354790	13250	13250	13250	13250	0
54	20230704	174400	79354790	13250	13250	13250	13250	0
55	20230704	174300	79354790	13250	13250	13250	13250	0
56	20230704	174200	79354790	13250	13250	13250	13250	0
57	20230704	174100	79354790	13250	13250	13250	13250	0
58	20230704	174000	79354790	13250	13250	13250	13250	0
59	20230704	173900	79354790	13250	13250	13250	13250	0
60	20230704	173800	79354790	13250	13250	13250	13250	0
61	20230704	173700	79354790	13250	13250	13250	13250	0
62	20230704	173600	79354790	13250	13250	13250	13250	146
63	20230704	173500	79354790	13250	13250	13250	13250	0
64	20230704	173400	79354790	13250	13250	13250	13250	0
65	20230704	173300	79354790	13250	13250	13250	13250	0
66	20230704	173200	79354790	13250	13250	13250	13250	0
67	20230704	173100	79354790	13250	13250	13250	13250	0
68	20230704	173000	79354790	13250	13250	13250	13250	0
69	20230704	172900	79354790	13250	13250	13250	13250	0
70	20230704	172800	79354790	13250	13250	13250	13250	0
71	20230704	172700	79354790	13250	13250	13250	13250	0
72	20230704	172600	79354790	13250	13250	13250	13250	0
73	20230704	172500	79354790	13250	13250	13250	13250	0
74	20230704	172400	79354790	13250	13250	13250	13250	0
75	20230704	172300	79354790	13250	13250	13250	13250	0
76	20230704	172200	79354790	13250	13250	13250	13250	0
77	20230704	172100	79354790	13250	13250	13250	13250	0
78	20230704	172000	79354790	13250	13250	13250	13250	0
79	20230704	171900	79354790	13250	13250	13250	13250	0
80	20230704	171800	79354790	13250	13250	13250	13250	0
81	20230704	171700	79354790	13250	13250	13250	13250	0
82	20230704	171600	79354790	13250	13250	13250	13250	0
83	20230704	171500	79354790	13250	13250	13250	13250	0
84	20230704	171400	79354790	13250	13250	13250	13250	0
85	20230704	171300	79354790	13250	13250	13250	13250	0
86	20230704	171200	79354790	13250	13250	13250	13250	0
87	20230704	171100	79354790	13250	13250	13250	13250	0
88	20230704	171000	79354790	13250	13250	13250	13250	0
89	20230704	170900	79354790	13250	13250	13250	13250	0
90	20230704	170800	79354790	13250	13250	13250	13250	0
91	20230704	170700	79354790	13250	13250	13250	13250	0
92	20230704	170600	79354790	13250	13250	13250	13250	146
93	20230704	170500	79354790	13250	13250	13250	13250	0
94	20230704	170400	79354790	13250	13250	13250	13250	0
95	20230704	170300	79354790	13250	13250	13250	13250	0
96	20230704	170200	79354790	13250	13250	13250	13250	0
97	20230704	170100	79354790	13250	13250	13250	13250	0
98	20230704	170000	79354790	13250	13250	13250	13250	0
99	20230704	165900	79354790	13250	13250	13250	13250	0
100	20230704	165800	79354790	13250	13250	13250	13250	0
101	20230704	165700	79354790	13250	13250	13250	13250	0
102	20230704	165600	79354790	13250	13250	13250	13250	0
103	20230704	165500	79354790	13250	13250	13250	13250	0
104	20230704	165400	79354790	13250	13250	13250	13250	0
105	20230704	165300	79354790	13250	13250	13250	13250	0
106	20230704	165200	79354790	13250	13250	13250	13250	0
107	20230704	165100	79354790	13250	13250	13250	13250	0
108	20230704	165000	79354790	13250	13250	13250	13250	0
109	20230704	164900	79354790	13250	13250	13250	13250	0
110	20230704	164800	79354790	13250	13250	13250	13250	0
111	20230704	164700	79354790	13250	13250	13250	13250	0
112	20230704	164600	79354790	13250	13250	13250	13250	0
113	20230704	164500	79354790	13250	13250	13250	13250	0
114	20230704	164400	79354790	13250	13250	13250	13250	0
115	20230704	164300	79354790	13250	13250	13250	13250	0
116	20230704	164200	79354790	13250	13250	13250	13250	0
117	20230704	164100	79354790	13250	13250	13250	13250	0
118	20230704	164000	79354790	13250	13250	13250	13250	0
119	20230704	163900	79354790	13250	13250	13250	13250	0
120	20230704	163800	79354790	13250	13250	13250	13250	0
121	20230704	163700	79354790	13250	13250	13250	13250	0
122	20230704	163600	79354790	13250	13250	13250	13250	146
123	20230704	163500	79354790	13250	13250	13250	13250	0
124	20230704	163400	79354790	13250	13250	13250	13250	0
125	20230704	163300	79354790	13250	13250	13250	13250	0
126	20230704	163200	79354790	13250	13250	13250	13250	0
127	20230704	163100	79354790	13250	13250	13250	13250	0
128	20230704	163000	79354790	13250	13250	13250	13250	0
129	20230704	162900	79354790	13250	13250	13250	13250	0
130	20230704	162800	79354790	13250	13250	13250	13250	0
131	20230704	162700	79354790	13250	13250	13250	13250	0
132	20230704	162600	79354790	13250	13250	13250	13250	0
133	20230704	162500	79354790	13250	13250	13250	13250	0
134	20230704	162400	79354790	13250	13250	13250	13250	0
135	20230704	162300	79354790	13250	13250	13250	13250	0
136	20230704	162200	79354790	13250	13250	13250	13250	0
137	20230704	162100	79354790	13250	13250	13250	13250	0
138	20230704	162000	79354790	13250	13250	13250	13250	0
139	20230704	161900	79354790	13250	13250	13250	13250	0
140	20230704	161800	79354790	13250	13250	13250	13250	0
141	20230704	161700	79354790	13250	13250	13250	13250	0
142	20230704	161600	79354790	13250	13250	13250	13250	0
143	20230704	161500	79354790	13250	13250	13250	13250	0
144	20230704	161400	79354790	13250	13250	13250	13250	0
145	20230704	161300	79354790	13250	13250	13250	13250	0
146	20230704	161200	79354790	13250	13250	13250	13250	0
147	20230704	161100	79354790	13250	13250	13250	13250	0
148	20230704	161000	79354790	13250	13250	13250	13250	0
149	20230704	160900	79354790	13250	13250	13250	13250	0
150	20230704	160800	79354790	13250	13250	13250	13250	0
151	20230704	160700	79354790	13250	13250	13250	13250	0
152	20230704	160600	79354790	13250	13250	13250	13250	146
153	20230704	160500	79354790	13250	13250	13250	13250	0
154	20230704	160400	79354790	13250	13250	13250	13250	0
155	20230704	160300	79354790	13250	13250	13250	13250	0
156	20230704	160200	79354790	13250	13250	13250	13250	0
157	20230704	160100	79354790	13250	13250	13250	13250	0
158	20230704	160000	79354790	13250	13250	13250	13250	0
159	20230704	155900	79354790	13250	13250	13250	13250	0
160	20230704	155800	79354790	13250	13250	13250	13250	0
161	20230704	155700	79354790	13250	13250	13250	13250	0
162	20230704	155600	79354790	13250	13250	13250	13250	0
163	20230704	155500	79354790	13250	13250	13250	13250	0
164	20230704	155400	79354790	13250	13250	13250	13250	0
165	20230704	155300	79354790	13250	13250	13250	13250	0
166	20230704	155200	79354790	13250	13250	13250	13250	0
167	20230704	155100	79354790	13250	13250	13250	13250	0
168	20230704	155000	79354790	13250	13250	13250	13250	0
169	20230704	154900	79354790	13250	13250	13250	13250	0
170	20230704	154800	79354790	13250	13250	13250	13250	0
171	20230704	154700	79354790	13250	13250	13250	13250	0
172	20230704	154600	79354790	13250	13250	13250	13250	0
173	20230704	154500	79354790	13250	13250	13250	13250	0
174	20230704	154400	79354790	13250	13250	13250	13250	0
175	20230704	154300	79354790	13250	13250	13250	13250	0
176	20230704	154200	79354790	13250	13250	13250	13250	0
177	20230704	154100	79354790	13250	13250	13250	13250	0
178	20230704	154000	79354790	13250	13250	13250	13250	0
179	20230704	153900	79354790	13250	13250	13250	13250	0
180	20230704	153800	79354790	13250	13250	13250	13250	0
181	20230704	153700	79354790	13250	13250	13250	13250	0
182	20230704	153600	79354790	13250	13250	13250	13250	146
183	20230704	153500	79354790	13250	13250	13250	13250	0
184	20230704	153400	79354790	13250	13250	13250	13250	0
185	20230704	153300	79354790	13250	13250	13250	13250	0
186	20230704	153200	79354790	13250	13250	13250	13250	0
187	20230704	153100	79354790	13250	13250	13250	13250	0
188	20230704	153000	79354790	13250	13250	13250	13250	146
189	20230704	152900	77420290	13250	13250	13250	13250	0
190	20230704	152800	77420290	13250	13250	13250	13250	0
191	20230704	152700	77420290	13250	13250	13250	13250	0
192	20230704	152600	77420290	13250	13250	13250	13250	0
193	20230704	152500	77420290	13250	13250	13250	13250	0
194	20230704	152400	77420290	13250	13250	13250	13250	0
195	20230704	152300	77420290	13250	13250	13250	13250	0
196	20230704	152200	77420290	13250	13250	13250	13250	0
197	20230704	152100	77420290	13250	13250	13250	13250	0
198	20230704	152000	77420290	13250	13250	13250	13250	0
199	20230704	151900	77420290	13250	13250	13250	13250	15
200	20230704	151800	77221540	13250	13250	13250	13250	23
201	20230704	151700	76916790	13240	13240	13240	13240	120
202	20230704	151600	75327990	13240	13240	13240	13240	20
203	20230704	151500	75063190	13240	13240	13240	13240	0
204	20230704	151400	75063190	13240	13240	13240	13240	0
205	20230704	151300	75063190	13240	13240	13240	13240	0
206	20230704	151200	75063190	13240	13240	13240	13240	0
207	20230704	151100	75063190	13240	13200	13240	13200	49
208	20230704	151000	74414860	13200	13200	13200	13200	0
209	20230704	150900	74414860	13200	13200	13200	13200	0
210	20230704	150800	74414860	13200	13200	13200	13200	0
211	20230704	150700	74414860	13200	13200	13200	13200	171
212	20230704	150600	72157660	13200	13200	13200	13170	706
213	20230704	150500	62857160	13200	13190	13200	13180	890
214	20230704	150400	51121910	13190	13240	13240	13190	282
215	20230704	150300	47400970	13240	13240	13240	13240	0
216	20230704	150200	47400970	13240	13240	13240	13240	0
217	20230704	150100	47400970	13240	13240	13240	13240	6
218	20230704	150000	47321530	13240	13240	13240	13240	14
219	20230704	145900	47136170	13240	13240	13240	13240	0
220	20230704	145800	47136170	13240	13240	13240	13240	0
221	20230704	145700	47136170	13240	13240	13240	13240	3
222	20230704	145600	47096450	13250	13250	13250	13250	0
223	20230704	145500	47096450	13250	13250	13250	13250	0
224	20230704	145400	47096450	13250	13200	13250	13200	548
225	20230704	145300	39860450	13250	13250	13250	13250	0
226	20230704	145200	39860450	13250	13250	13250	13250	0
227	20230704	145100	39860450	13250	13250	13250	13250	0
228	20230704	145000	39860450	13250	13250	13250	13250	1
229	20230704	144900	39847200	13250	13200	13250	13200	66
230	20230704	144800	38973360	13190	13190	13190	13190	70
231	20230704	144700	38050060	13190	13190	13190	13190	2
232	20230704	144600	38023680	13190	13190	13190	13190	30
233	20230704	144500	37627980	13190	13190	13190	13190	0
234	20230704	144400	37627980	13190	13190	13190	13190	0
235	20230704	144300	37627980	13190	13190	13190	13190	0
236	20230704	144200	37627980	13190	13190	13190	13190	0
237	20230704	144100	37627980	13190	13190	13190	13190	0
238	20230704	144000	37627980	13190	13190	13190	13190	0
239	20230704	143900	37627980	13190	13190	13190	13190	20
240	20230704	143800	37364180	13190	13190	13190	13190	5
241	20230704	143700	37298230	13190	13190	13190	13190	0
242	20230704	143600	37298230	13190	13190	13190	13190	0
243	20230704	143500	37298230	13190	13190	13190	13190	0
244	20230704	143400	37298230	13190	13190	13190	13190	0
245	20230704	143300	37298230	13190	13190	13190	13190	0
246	20230704	143200	37298230	13190	13190	13190	13190	0
247	20230704	143100	37298230	13190	13190	13190	13190	0
248	20230704	143000	37298230	13190	13190	13190	13190	0
249	20230704	142900	37298230	13190	13180	13190	13180	353
250	20230704	142800	32645160	13190	13190	13190	13190	0
251	20230704	142700	32645160	13190	13190	13190	13190	0
252	20230704	142600	32645160	13190	13190	13190	13190	0
253	20230704	142500	32645160	13190	13190	13190	13190	66
254	20230704	142400	31774620	13190	13190	13190	13190	0
255	20230704	142300	31774620	13190	13190	13190	13190	0
256	20230704	142200	31774620	13190	13190	13190	13190	0
257	20230704	142100	31774620	13190	13190	13190	13190	0
258	20230704	142000	31774620	13190	13190	13190	13190	0
259	20230704	141900	31774620	13190	13190	13190	13190	35
260	20230704	141800	31312970	13200	13200	13200	13200	0
261	20230704	141700	31312970	13200	13200	13200	13200	0
262	20230704	141600	31312970	13200	13200	13200	13200	0
263	20230704	141500	31312970	13200	13200	13200	13200	21
264	20230704	141400	31035770	13200	13200	13200	13200	0
265	20230704	141300	31035770	13200	13200	13200	13200	0
266	20230704	141200	31035770	13200	13200	13200	13200	0
267	20230704	141100	31035770	13200	13200	13200	13200	0
268	20230704	141000	31035770	13200	13200	13200	13200	0
269	20230704	140900	31035770	13200	13200	13200	13200	0
270	20230704	140800	31035770	13200	13200	13200	13200	0
271	20230704	140700	31035770	13200	13200	13200	13200	0
272	20230704	140600	31035770	13200	13200	13200	13200	0
273	20230704	140500	31035770	13200	13200	13200	13200	0
274	20230704	140400	31035770	13200	13200	13200	13200	0
275	20230704	140300	31035770	13200	13200	13200	13200	0
276	20230704	140200	31035770	13200	13200	13200	13200	0
277	20230704	140100	31035770	13200	13200	13200	13200	0
278	20230704	140000	31035770	13200	13200	13200	13200	0
279	20230704	135900	31035770	13200	13200	13200	13200	0
280	20230704	135800	31035770	13200	13200	13200	13200	0
281	20230704	135700	31035770	13200	13200	13200	13200	0
282	20230704	135600	31035770	13200	13200	13200	13200	0
283	20230704	135500	31035770	13200	13200	13200	13200	0
284	20230704	135400	31035770	13200	13200	13200	13200	0
285	20230704	135300	31035770	13200	13200	13200	13200	0
286	20230704	135200	31035770	13200	13200	13200	13200	0
287	20230704	135100	31035770	13200	13200	13200	13200	0
288	20230704	135000	31035770	13200	13200	13200	13200	0
289	20230704	134900	31035770	13200	13200	13200	13200	0
290	20230704	134800	31035770	13200	13200	13200	13200	0
291	20230704	134700	31035770	13200	13200	13200	13200	0
292	20230704	134600	31035770	13200	13200	13200	13200	0
293	20230704	134500	31035770	13200	13200	13200	13200	3
294	20230704	134400	30996170	13200	13200	13200	13200	0
295	20230704	134300	30996170	13200	13200	13200	13200	0
296	20230704	134200	30996170	13200	13200	13200	13200	0
297	20230704	134100	30996170	13200	13200	13200	13200	0
298	20230704	134000	30996170	13200	13200	13200	13200	0
299	20230704	133900	30996170	13200	13200	13200	13200	0
300	20230704	133800	30996170	13200	13200	13200	13200	0
301	20230704	133700	30996170	13200	13200	13200	13200	0
302	20230704	133600	30996170	13200	13200	13200	13200	8
303	20230704	133500	30890570	13210	13210	13210	13210	0
304	20230704	133400	30890570	13210	13210	13210	13210	7
305	20230704	133300	30798100	13210	13210	13210	13210	0
306	20230704	133200	30798100	13210	13210	13210	13210	0
307	20230704	133100	30798100	13210	13210	13210	13210	0
308	20230704	133000	30798100	13210	13210	13210	13210	4
309	20230704	132900	30745260	13210	13210	13210	13210	0
310	20230704	132800	30745260	13210	13210	13210	13210	0
311	20230704	132700	30745260	13210	13210	13210	13210	0
312	20230704	132600	30745260	13210	13210	13210	13210	0
313	20230704	132500	30745260	13210	13210	13210	13210	0
314	20230704	132400	30745260	13210	13210	13210	13210	0
315	20230704	132300	30745260	13210	13210	13210	13210	0
316	20230704	132200	30745260	13210	13210	13210	13210	0
317	20230704	132100	30745260	13210	13210	13210	13210	0
318	20230704	132000	30745260	13210	13210	13210	13210	0
319	20230704	131900	30745260	13210	13210	13210	13210	0
320	20230704	131800	30745260	13210	13210	13210	13210	0
321	20230704	131700	30745260	13210	13210	13210	13210	0
322	20230704	131600	30745260	13210	13210	13210	13210	0
323	20230704	131500	30745260	13210	13210	13210	13210	4
324	20230704	131400	30692420	13210	13210	13210	13210	0
325	20230704	131300	30692420	13210	13210	13210	13210	0
326	20230704	131200	30692420	13210	13210	13210	13210	0
327	20230704	131100	30692420	13210	13210	13210	13210	0
328	20230704	131000	30692420	13210	13210	13210	13210	0
329	20230704	130900	30692420	13210	13210	13210	13210	0
330	20230704	130800	30692420	13210	13210	13210	13210	0
331	20230704	130700	30692420	13210	13210	13210	13210	0
332	20230704	130600	30692420	13210	13210	13210	13210	0
333	20230704	130500	30692420	13210	13210	13210	13210	3
334	20230704	130400	30652790	13210	13210	13210	13210	0
335	20230704	130300	30652790	13210	13210	13210	13210	0
336	20230704	130200	30652790	13210	13210	13210	13210	0
337	20230704	130100	30652790	13210	13210	13210	13210	0
338	20230704	130000	30652790	13210	13210	13210	13190	158
339	20230704	125900	28568430	13210	13210	13210	13210	0
340	20230704	125800	28568430	13210	13210	13210	13210	0
341	20230704	125700	28568430	13210	13210	13210	13210	0
342	20230704	125600	28568430	13210	13210	13210	13210	0
343	20230704	125500	28568430	13210	13210	13210	13210	0
344	20230704	125400	28568430	13210	13210	13210	13210	0
345	20230704	125300	28568430	13210	13210	13210	13210	0
346	20230704	125200	28568430	13210	13210	13210	13210	0
347	20230704	125100	28568430	13210	13210	13210	13210	0
348	20230704	125000	28568430	13210	13210	13210	13210	0
349	20230704	124900	28568430	13210	13210	13210	13210	0
350	20230704	124800	28568430	13210	13210	13210	13210	0
351	20230704	124700	28568430	13210	13210	13210	13210	7
352	20230704	124600	28475960	13210	13210	13210	13210	0
353	20230704	124500	28475960	13210	13210	13210	13210	4
354	20230704	124400	28423120	13220	13220	13220	13220	0
355	20230704	124300	28423120	13220	13220	13220	13220	0
356	20230704	124200	28423120	13220	13220	13220	13220	0
357	20230704	124100	28423120	13220	13220	13220	13220	0
358	20230704	124000	28423120	13220	13220	13220	13220	0
359	20230704	123900	28423120	13220	13220	13220	13220	0
360	20230704	123800	28423120	13220	13210	13220	13210	2
361	20230704	123700	28396690	13210	13210	13210	13210	0
362	20230704	123600	28396690	13210	13210	13210	13210	0
363	20230704	123500	28396690	13210	13210	13210	13210	0
364	20230704	123400	28396690	13210	13210	13210	13210	0
365	20230704	123300	28396690	13210	13210	13210	13210	0
366	20230704	123200	28396690	13210	13210	13210	13210	0
367	20230704	123100	28396690	13210	13210	13210	13210	0
368	20230704	123000	28396690	13210	13210	13210	13210	4
369	20230704	122900	28343850	13210	13210	13210	13210	0
370	20230704	122800	28343850	13210	13210	13210	13210	0
371	20230704	122700	28343850	13210	13210	13210	13210	0
372	20230704	122600	28343850	13210	13210	13210	13210	3
373	20230704	122500	28304220	13210	13210	13210	13210	0
374	20230704	122400	28304220	13210	13210	13210	13210	0
375	20230704	122300	28304220	13210	13210	13210	13210	0
376	20230704	122200	28304220	13210	13210	13210	13210	0
377	20230704	122100	28304220	13210	13210	13210	13210	0
378	20230704	122000	28304220	13210	13210	13210	13210	0
379	20230704	121900	28304220	13210	13210	13210	13210	0
380	20230704	121800	28304220	13210	13210	13210	13210	0
381	20230704	121700	28304220	13210	13210	13210	13210	10
382	20230704	121600	28172120	13210	13210	13210	13210	10
383	20230704	121500	28040020	13220	13210	13220	13210	22
384	20230704	121400	27749220	13210	13210	13210	13210	0
385	20230704	121300	27749220	13210	13210	13210	13210	0
386	20230704	121200	27749220	13210	13210	13210	13210	0
387	20230704	121100	27749220	13210	13210	13210	13210	0
388	20230704	121000	27749220	13210	13210	13210	13210	0
389	20230704	120900	27749220	13210	13210	13210	13210	0
390	20230704	120800	27749220	13210	13210	13210	13210	0
391	20230704	120700	27749220	13210	13210	13210	13210	0
392	20230704	120600	27749220	13210	13210	13210	13210	0
393	20230704	120500	27749220	13210	13210	13210	13210	0
394	20230704	120400	27749220	13210	13210	13210	13210	2
395	20230704	120300	27722800	13210	13210	13210	13210	0
396	20230704	120200	27722800	13210	13210	13210	13210	0
397	20230704	120100	27722800	13210	13210	13210	13210	0
398	20230704	120000	27722800	13210	13210	13210	13210	4
399	20230704	115900	27669960	13210	13210	13210	13210	0
400	20230704	115800	27669960	13210	13210	13210	13210	0
401	20230704	115700	27669960	13210	13210	13210	13210	0
402	20230704	115600	27669960	13210	13210	13210	13210	0
403	20230704	115500	27669960	13210	13210	13210	13210	15
404	20230704	115400	27471810	13220	13220	13220	13220	0
405	20230704	115300	27471810	13220	13220	13220	13220	0
406	20230704	115200	27471810	13220	13220	13220	13220	0
407	20230704	115100	27471810	13220	13220	13220	13220	5
408	20230704	115000	27405710	13220	13220	13220	13220	62
409	20230704	114900	26586070	13220	13220	13220	13220	3
410	20230704	114800	26546410	13220	13220	13220	13220	0
411	20230704	114700	26546410	13220	13220	13220	13220	0
412	20230704	114600	26546410	13220	13220	13220	13220	4
413	20230704	114500	26493530	13220	13200	13220	13190	91
414	20230704	114400	25293030	13220	13220	13220	13220	0
415	20230704	114300	25293030	13220	13220	13220	13220	0
416	20230704	114200	25293030	13220	13220	13220	13220	0
417	20230704	114100	25293030	13220	13220	13220	13220	0
418	20230704	114000	25293030	13220	13220	13220	13220	0
419	20230704	113900	25293030	13220	13220	13220	13220	0
420	20230704	113800	25293030	13220	13220	13220	13220	0
421	20230704	113700	25293030	13220	13220	13220	13220	0
422	20230704	113600	25293030	13220	13220	13220	13220	0
423	20230704	113500	25293030	13220	13220	13220	13220	0
424	20230704	113400	25293030	13220	13220	13220	13220	0
425	20230704	113300	25293030	13220	13220	13220	13220	0
426	20230704	113200	25293030	13220	13220	13220	13220	0
427	20230704	113100	25293030	13220	13220	13220	13220	0
428	20230704	113000	25293030	13220	13220	13220	13220	4
429	20230704	112900	25240150	13220	13220	13220	13220	0
430	20230704	112800	25240150	13220	13220	13220	13220	0
431	20230704	112700	25240150	13220	13220	13220	13220	0
432	20230704	112600	25240150	13220	13220	13220	13220	0
433	20230704	112500	25240150	13220	13220	13220	13220	0
434	20230704	112400	25240150	13220	13220	13220	13220	0
435	20230704	112300	25240150	13220	13220	13220	13220	0
436	20230704	112200	25240150	13220	13220	13220	13220	0
437	20230704	112100	25240150	13220	13220	13220	13220	0
438	20230704	112000	25240150	13220	13210	13220	13200	560
439	20230704	111900	17846440	13220	13220	13220	13220	0
440	20230704	111800	17846440	13220	13220	13220	13220	0
441	20230704	111700	17846440	13220	13220	13220	13220	1
442	20230704	111600	17833220	13220	13220	13220	13220	0
443	20230704	111500	17833220	13220	13220	13220	13220	116
444	20230704	111400	16299700	13220	13220	13220	13220	0
445	20230704	111300	16299700	13220	13220	13220	13220	0
446	20230704	111200	16299700	13220	13220	13220	13220	0
447	20230704	111100	16299700	13220	13230	13270	13220	750
448	20230704	111000	6380760	13270	13270	13270	13270	0
449	20230704	110900	6380760	13270	13270	13270	13270	0
450	20230704	110800	6380760	13270	13270	13270	13270	0
451	20230704	110700	6380760	13270	13270	13270	13270	0
452	20230704	110600	6380760	13270	13270	13270	13270	0
453	20230704	110500	6380760	13270	13270	13270	13270	0
454	20230704	110400	6380760	13270	13270	13270	13270	0
455	20230704	110300	6380760	13270	13270	13270	13270	0
456	20230704	110200	6380760	13270	13270	13270	13270	3
457	20230704	110100	6340950	13270	13270	13270	13270	0
458	20230704	110000	6340950	13270	13270	13270	13270	5
459	20230704	105900	6274600	13270	13270	13270	13270	0
460	20230704	105800	6274600	13270	13270	13270	13270	0
461	20230704	105700	6274600	13270	13270	13270	13270	0
462	20230704	105600	6274600	13270	13250	13270	13250	112
463	20230704	105500	4790180	13260	13260	13260	13260	0
464	20230704	105400	4790180	13260	13260	13260	13260	1
465	20230704	105300	4776920	13270	13270	13270	13270	0
466	20230704	105200	4776920	13270	13270	13270	13270	0
467	20230704	105100	4776920	13270	13270	13270	13270	0
468	20230704	105000	4776920	13270	13270	13270	13270	0
469	20230704	104900	4776920	13270	13270	13270	13270	0
470	20230704	104800	4776920	13270	13270	13270	13270	0
471	20230704	104700	4776920	13270	13270	13270	13270	0
472	20230704	104600	4776920	13270	13270	13270	13270	0
473	20230704	104500	4776920	13270	13270	13270	13270	4
474	20230704	104400	4723840	13270	13270	13270	13270	0
475	20230704	104300	4723840	13270	13270	13270	13270	0
476	20230704	104200	4723840	13270	13270	13270	13270	0
477	20230704	104100	4723840	13270	13270	13270	13270	0
478	20230704	104000	4723840	13270	13270	13270	13270	0
479	20230704	103900	4723840	13270	13270	13270	13270	0
480	20230704	103800	4723840	13270	13270	13270	13270	0
481	20230704	103700	4723840	13270	13270	13270	13270	0
482	20230704	103600	4723840	13270	13270	13270	13270	0
483	20230704	103500	4723840	13270	13270	13270	13270	0
484	20230704	103400	4723840	13270	13270	13270	13270	0
485	20230704	103300	4723840	13270	13270	13270	13270	7
486	20230704	103200	4630950	13270	13270	13270	13270	0
487	20230704	103100	4630950	13270	13270	13270	13270	0
488	20230704	103000	4630950	13270	13270	13270	13270	4
489	20230704	102900	4577870	13270	13270	13270	13270	71
490	20230704	102800	3635700	13270	13270	13270	13270	0
491	20230704	102700	3635700	13270	13270	13270	13270	0
492	20230704	102600	3635700	13270	13270	13270	13270	0
493	20230704	102500	3635700	13270	13270	13270	13270	0
494	20230704	102400	3635700	13270	13270	13270	13270	0
495	20230704	102300	3635700	13270	13270	13270	13270	0
496	20230704	102200	3635700	13270	13270	13270	13270	0
497	20230704	102100	3635700	13270	13270	13270	13270	0
498	20230704	102000	3635700	13270	13270	13270	13270	0
499	20230704	101900	3635700	13270	13270	13270	13270	0
500	20230704	101800	3635700	13270	13270	13270	13270	0
501	20230704	101700	3635700	13270	13270	13270	13270	0
502	20230704	101600	3635700	13270	13270	13270	13270	0
503	20230704	101500	3635700	13270	13270	13270	13270	7
504	20230704	101400	3542810	13280	13280	13280	13250	10
505	20230704	101300	3410220	13270	13270	13270	13270	0
506	20230704	101200	3410220	13270	13270	13270	13270	0
507	20230704	101100	3410220	13270	13270	13270	13270	0
508	20230704	101000	3410220	13270	13270	13270	13270	0
509	20230704	100900	3410220	13270	13270	13270	13270	0
510	20230704	100800	3410220	13270	13270	13270	13270	0
511	20230704	100700	3410220	13270	13270	13270	13270	0
512	20230704	100600	3410220	13270	13270	13270	13270	0
513	20230704	100500	3410220	13270	13270	13270	13270	0
514	20230704	100400	3410220	13270	13270	13270	13270	23
515	20230704	100300	3105010	13280	13280	13280	13280	0
516	20230704	100200	3105010	13280	13280	13280	13280	0
517	20230704	100100	3105010	13280	13280	13280	13280	0
518	20230704	100000	3105010	13280	13280	13280	13280	55
519	20230704	095900	2374610	13270	13270	13270	13270	2
520	20230704	095800	2348070	13280	13280	13280	13280	0
521	20230704	095700	2348070	13280	13280	13280	13280	0
522	20230704	095600	2348070	13280	13280	13280	13280	0
523	20230704	095500	2348070	13280	13280	13280	13280	0
524	20230704	095400	2348070	13280	13280	13280	13280	0
525	20230704	095300	2348070	13280	13280	13280	13280	0
526	20230704	095200	2348070	13280	13280	13280	13280	1
527	20230704	095100	2334790	13280	13280	13280	13280	0
528	20230704	095000	2334790	13280	13280	13280	13280	0
529	20230704	094900	2334790	13280	13280	13280	13280	0
530	20230704	094800	2334790	13280	13280	13280	13280	2
531	20230704	094700	2308230	13280	13280	13280	13280	0
532	20230704	094600	2308230	13280	13280	13280	13280	0
533	20230704	094500	2308230	13280	13280	13280	13280	7
534	20230704	094400	2215270	13280	13280	13280	13280	0
535	20230704	094300	2215270	13280	13280	13280	13280	0
536	20230704	094200	2215270	13280	13280	13280	13280	0
537	20230704	094100	2215270	13280	13280	13280	13280	1
538	20230704	094000	2201990	13280	13280	13280	13280	0
539	20230704	093900	2201990	13280	13280	13280	13280	0
540	20230704	093800	2201990	13280	13280	13280	13280	0
541	20230704	093700	2201990	13280	13280	13280	13280	0
542	20230704	093600	2201990	13280	13280	13280	13280	0
543	20230704	093500	2201990	13280	13280	13280	13280	0
544	20230704	093400	2201990	13280	13250	13280	13250	2
545	20230704	093300	2175460	13280	13280	13280	13280	0
546	20230704	093200	2175460	13280	13280	13280	13280	0
547	20230704	093100	2175460	13280	13280	13280	13280	0
548	20230704	093000	2175460	13280	13280	13280	13280	4
549	20230704	092900	2122340	13280	13280	13280	13280	0
550	20230704	092800	2122340	13280	13280	13280	13280	1
551	20230704	092700	2109060	13270	13260	13270	13260	2
552	20230704	092600	2082530	13250	13250	13250	13250	0
553	20230704	092500	2082530	13250	13250	13250	13250	0
554	20230704	092400	2082530	13250	13250	13250	13250	0
555	20230704	092300	2082530	13250	13250	13250	13250	81
556	20230704	092200	1009280	13250	13250	13250	13250	0
557	20230704	092100	1009280	13250	13250	13250	13250	0
558	20230704	092000	1009280	13250	13250	13250	13250	0
559	20230704	091900	1009280	13250	13240	13250	13240	2
560	20230704	091800	982790	13230	13230	13230	13230	1
561	20230704	091700	969560	13250	13250	13250	13250	0
562	20230704	091600	969560	13250	13250	13250	13250	1
563	20230704	091500	956310	13250	13250	13250	13250	0
564	20230704	091400	956310	13250	13250	13250	13250	0
565	20230704	091300	956310	13250	13250	13250	13250	0
566	20230704	091200	956310	13250	13250	13250	13250	0
567	20230704	091100	956310	13250	13250	13250	13250	2
568	20230704	091000	929810	13250	13250	13250	13250	1
569	20230704	090900	916560	13280	13280	13280	13280	0
570	20230704	090800	916560	13280	13280	13280	13280	0
571	20230704	090700	916560	13280	13280	13280	13280	0
572	20230704	090600	916560	13280	13280	13280	13280	0
573	20230704	090500	916560	13280	13280	13280	13280	38
574	20230704	090400	411920	13270	13270	13270	13270	0
575	20230704	090300	411920	13270	13270	13270	13270	0
576	20230704	090200	411920	13270	13270	13270	13270	20
577	20230704	090100	146520	13320	13320	13320	13320	0
578	20230704	090000	146520	13320	13320	13320	13320	11