KissMeData/017480/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185700	77327370	5390	5390	5390	5390	206
3	20230707	185600	77327370	5390	5390	5390	5390	0
4	20230707	185500	77327370	5390	5390	5390	5390	0
5	20230707	185400	77327370	5390	5390	5390	5390	0
6	20230707	185300	77327370	5390	5390	5390	5390	0
7	20230707	185200	77327370	5390	5390	5390	5390	0
8	20230707	185100	77327370	5390	5390	5390	5390	0
9	20230707	185000	77327370	5390	5390	5390	5390	0
10	20230707	184900	77327370	5390	5390	5390	5390	0
11	20230707	184800	77327370	5390	5390	5390	5390	0
12	20230707	184700	77327370	5390	5390	5390	5390	0
13	20230707	184600	77327370	5390	5390	5390	5390	0
14	20230707	184500	77327370	5390	5390	5390	5390	0
15	20230707	184400	77327370	5390	5390	5390	5390	0
16	20230707	184300	77327370	5390	5390	5390	5390	0
17	20230707	184200	77327370	5390	5390	5390	5390	0
18	20230707	184100	77327370	5390	5390	5390	5390	0
19	20230707	184000	77327370	5390	5390	5390	5390	0
20	20230707	183900	77327370	5390	5390	5390	5390	0
21	20230707	183800	77327370	5390	5390	5390	5390	0
22	20230707	183700	77327370	5390	5390	5390	5390	0
23	20230707	183600	77327370	5390	5390	5390	5390	0
24	20230707	183500	77327370	5390	5390	5390	5390	0
25	20230707	183400	77327370	5390	5390	5390	5390	0
26	20230707	183300	77327370	5390	5390	5390	5390	0
27	20230707	183200	77327370	5390	5390	5390	5390	0
28	20230707	183100	77327370	5390	5390	5390	5390	0
29	20230707	183000	77327370	5390	5390	5390	5390	0
30	20230707	182900	77327370	5390	5390	5390	5390	0
31	20230707	182800	77327370	5390	5390	5390	5390	0
32	20230707	182700	77327370	5390	5390	5390	5390	206
33	20230707	182600	77327370	5390	5390	5390	5390	0
34	20230707	182500	77327370	5390	5390	5390	5390	0
35	20230707	182400	77327370	5390	5390	5390	5390	0
36	20230707	182300	77327370	5390	5390	5390	5390	0
37	20230707	182200	77327370	5390	5390	5390	5390	0
38	20230707	182100	77327370	5390	5390	5390	5390	0
39	20230707	182000	77327370	5390	5390	5390	5390	0
40	20230707	181900	77327370	5390	5390	5390	5390	0
41	20230707	181800	77327370	5390	5390	5390	5390	0
42	20230707	181700	77327370	5390	5390	5390	5390	0
43	20230707	181600	77327370	5390	5390	5390	5390	0
44	20230707	181500	77327370	5390	5390	5390	5390	0
45	20230707	181400	77327370	5390	5390	5390	5390	0
46	20230707	181300	77327370	5390	5390	5390	5390	0
47	20230707	181200	77327370	5390	5390	5390	5390	0
48	20230707	181100	77327370	5390	5390	5390	5390	0
49	20230707	181000	77327370	5390	5390	5390	5390	0
50	20230707	180900	77327370	5390	5390	5390	5390	0
51	20230707	180800	77327370	5390	5390	5390	5390	0
52	20230707	180700	77327370	5390	5390	5390	5390	0
53	20230707	180600	77327370	5390	5390	5390	5390	0
54	20230707	180500	77327370	5390	5390	5390	5390	0
55	20230707	180400	77327370	5390	5390	5390	5390	0
56	20230707	180300	77327370	5390	5390	5390	5390	0
57	20230707	180200	77327370	5390	5390	5390	5390	0
58	20230707	180100	77327370	5390	5390	5390	5390	0
59	20230707	180000	77327370	5390	5390	5390	5390	0
60	20230707	175900	77327370	5390	5390	5390	5390	0
61	20230707	175800	77327370	5390	5390	5390	5390	0
62	20230707	175700	77327370	5390	5390	5390	5390	206
63	20230707	175600	77327370	5390	5390	5390	5390	0
64	20230707	175500	77327370	5390	5390	5390	5390	0
65	20230707	175400	77327370	5390	5390	5390	5390	0
66	20230707	175300	77327370	5390	5390	5390	5390	0
67	20230707	175200	77327370	5390	5390	5390	5390	0
68	20230707	175100	77327370	5390	5390	5390	5390	0
69	20230707	175000	77327370	5390	5390	5390	5390	0
70	20230707	174900	77327370	5390	5390	5390	5390	0
71	20230707	174800	77327370	5390	5390	5390	5390	0
72	20230707	174700	77327370	5390	5390	5390	5390	0
73	20230707	174600	77327370	5390	5390	5390	5390	0
74	20230707	174500	77327370	5390	5390	5390	5390	0
75	20230707	174400	77327370	5390	5390	5390	5390	0
76	20230707	174300	77327370	5390	5390	5390	5390	0
77	20230707	174200	77327370	5390	5390	5390	5390	0
78	20230707	174100	77327370	5390	5390	5390	5390	0
79	20230707	174000	77327370	5390	5390	5390	5390	0
80	20230707	173900	77327370	5390	5390	5390	5390	0
81	20230707	173800	77327370	5390	5390	5390	5390	0
82	20230707	173700	77327370	5390	5390	5390	5390	0
83	20230707	173600	77327370	5390	5390	5390	5390	0
84	20230707	173500	77327370	5390	5390	5390	5390	0
85	20230707	173400	77327370	5390	5390	5390	5390	0
86	20230707	173300	77327370	5390	5390	5390	5390	0
87	20230707	173200	77327370	5390	5390	5390	5390	0
88	20230707	173100	77327370	5390	5390	5390	5390	0
89	20230707	173000	77327370	5390	5390	5390	5390	0
90	20230707	172900	77327370	5390	5390	5390	5390	0
91	20230707	172800	77327370	5390	5390	5390	5390	0
92	20230707	172700	77327370	5390	5390	5390	5390	206
93	20230707	172600	77327370	5390	5390	5390	5390	0
94	20230707	172500	77327370	5390	5390	5390	5390	0
95	20230707	172400	77327370	5390	5390	5390	5390	0
96	20230707	172300	77327370	5390	5390	5390	5390	0
97	20230707	172200	77327370	5390	5390	5390	5390	0
98	20230707	172100	77327370	5390	5390	5390	5390	0
99	20230707	172000	77327370	5390	5390	5390	5390	0
100	20230707	171900	77327370	5390	5390	5390	5390	0
101	20230707	171800	77327370	5390	5390	5390	5390	0
102	20230707	171700	77327370	5390	5390	5390	5390	0
103	20230707	171600	77327370	5390	5390	5390	5390	0
104	20230707	171500	77327370	5390	5390	5390	5390	0
105	20230707	171400	77327370	5390	5390	5390	5390	0
106	20230707	171300	77327370	5390	5390	5390	5390	0
107	20230707	171200	77327370	5390	5390	5390	5390	0
108	20230707	171100	77327370	5390	5390	5390	5390	0
109	20230707	171000	77327370	5390	5390	5390	5390	0
110	20230707	170900	77327370	5390	5390	5390	5390	0
111	20230707	170800	77327370	5390	5390	5390	5390	0
112	20230707	170700	77327370	5390	5390	5390	5390	0
113	20230707	170600	77327370	5390	5390	5390	5390	0
114	20230707	170500	77327370	5390	5390	5390	5390	0
115	20230707	170400	77327370	5390	5390	5390	5390	0
116	20230707	170300	77327370	5390	5390	5390	5390	0
117	20230707	170200	77327370	5390	5390	5390	5390	0
118	20230707	170100	77327370	5390	5390	5390	5390	0
119	20230707	170000	77327370	5390	5390	5390	5390	0
120	20230707	165900	77327370	5390	5390	5390	5390	0
121	20230707	165800	77327370	5390	5390	5390	5390	0
122	20230707	165700	77327370	5390	5390	5390	5390	206
123	20230707	165600	77327370	5390	5390	5390	5390	0
124	20230707	165500	77327370	5390	5390	5390	5390	0
125	20230707	165400	77327370	5390	5390	5390	5390	0
126	20230707	165300	77327370	5390	5390	5390	5390	0
127	20230707	165200	77327370	5390	5390	5390	5390	0
128	20230707	165100	77327370	5390	5390	5390	5390	0
129	20230707	165000	77327370	5390	5390	5390	5390	0
130	20230707	164900	77327370	5390	5390	5390	5390	0
131	20230707	164800	77327370	5390	5390	5390	5390	0
132	20230707	164700	77327370	5390	5390	5390	5390	0
133	20230707	164600	77327370	5390	5390	5390	5390	0
134	20230707	164500	77327370	5390	5390	5390	5390	0
135	20230707	164400	77327370	5390	5390	5390	5390	0
136	20230707	164300	77327370	5390	5390	5390	5390	0
137	20230707	164200	77327370	5390	5390	5390	5390	0
138	20230707	164100	77327370	5390	5390	5390	5390	0
139	20230707	164000	77327370	5390	5390	5390	5390	0
140	20230707	163900	77327370	5390	5390	5390	5390	0
141	20230707	163800	77327370	5390	5390	5390	5390	0
142	20230707	163700	77327370	5390	5390	5390	5390	0
143	20230707	163600	77327370	5390	5390	5390	5390	0
144	20230707	163500	77327370	5390	5390	5390	5390	0
145	20230707	163400	77327370	5390	5390	5390	5390	0
146	20230707	163300	77327370	5390	5390	5390	5390	0
147	20230707	163200	77327370	5390	5390	5390	5390	0
148	20230707	163100	77327370	5390	5390	5390	5390	0
149	20230707	163000	77327370	5390	5390	5390	5390	0
150	20230707	162900	77327370	5390	5390	5390	5390	0
151	20230707	162800	77327370	5390	5390	5390	5390	0
152	20230707	162700	77327370	5390	5390	5390	5390	206
153	20230707	162600	77327370	5390	5390	5390	5390	0
154	20230707	162500	77327370	5390	5390	5390	5390	0
155	20230707	162400	77327370	5390	5390	5390	5390	0
156	20230707	162300	77327370	5390	5390	5390	5390	0
157	20230707	162200	77327370	5390	5390	5390	5390	0
158	20230707	162100	77327370	5390	5390	5390	5390	0
159	20230707	162000	77327370	5390	5390	5390	5390	0
160	20230707	161900	77327370	5390	5390	5390	5390	0
161	20230707	161800	77327370	5390	5390	5390	5390	0
162	20230707	161700	77327370	5390	5390	5390	5390	0
163	20230707	161600	77327370	5390	5390	5390	5390	0
164	20230707	161500	77327370	5390	5390	5390	5390	0
165	20230707	161400	77327370	5390	5390	5390	5390	0
166	20230707	161300	77327370	5390	5390	5390	5390	0
167	20230707	161200	77327370	5390	5390	5390	5390	0
168	20230707	161100	77327370	5390	5390	5390	5390	0
169	20230707	161000	77327370	5390	5390	5390	5390	0
170	20230707	160900	77327370	5390	5390	5390	5390	0
171	20230707	160800	77327370	5390	5390	5390	5390	0
172	20230707	160700	77327370	5390	5390	5390	5390	0
173	20230707	160600	77327370	5390	5390	5390	5390	0
174	20230707	160500	77327370	5390	5390	5390	5390	0
175	20230707	160400	77327370	5390	5390	5390	5390	0
176	20230707	160300	77327370	5390	5390	5390	5390	0
177	20230707	160200	77327370	5390	5390	5390	5390	0
178	20230707	160100	77327370	5390	5390	5390	5390	0
179	20230707	160000	77327370	5390	5390	5390	5390	0
180	20230707	155900	77327370	5390	5390	5390	5390	0
181	20230707	155800	77327370	5390	5390	5390	5390	0
182	20230707	155700	77327370	5390	5390	5390	5390	206
183	20230707	155600	77327370	5390	5390	5390	5390	0
184	20230707	155500	77327370	5390	5390	5390	5390	0
185	20230707	155400	77327370	5390	5390	5390	5390	0
186	20230707	155300	77327370	5390	5390	5390	5390	0
187	20230707	155200	77327370	5390	5390	5390	5390	0
188	20230707	155100	77327370	5390	5390	5390	5390	0
189	20230707	155000	77327370	5390	5390	5390	5390	0
190	20230707	154900	77327370	5390	5390	5390	5390	0
191	20230707	154800	77327370	5390	5390	5390	5390	0
192	20230707	154700	77327370	5390	5390	5390	5390	0
193	20230707	154600	77327370	5390	5390	5390	5390	0
194	20230707	154500	77327370	5390	5390	5390	5390	0
195	20230707	154400	77327370	5390	5390	5390	5390	0
196	20230707	154300	77327370	5390	5390	5390	5390	0
197	20230707	154200	77327370	5390	5390	5390	5390	0
198	20230707	154100	77327370	5390	5390	5390	5390	0
199	20230707	154000	77327370	5390	5390	5390	5390	0
200	20230707	153900	77327370	5390	5390	5390	5390	0
201	20230707	153800	77327370	5390	5390	5390	5390	0
202	20230707	153700	77327370	5390	5390	5390	5390	0
203	20230707	153600	77327370	5390	5390	5390	5390	0
204	20230707	153500	77327370	5390	5390	5390	5390	0
205	20230707	153400	77327370	5390	5390	5390	5390	0
206	20230707	153300	77327370	5390	5390	5390	5390	0
207	20230707	153200	77327370	5390	5390	5390	5390	0
208	20230707	153100	77327370	5390	5390	5390	5390	0
209	20230707	153000	77327370	5390	5390	5390	5390	206
210	20230707	152900	76217030	5390	5390	5390	5390	0
211	20230707	152800	76217030	5390	5390	5390	5390	0
212	20230707	152700	76217030	5390	5390	5390	5390	0
213	20230707	152600	76217030	5390	5390	5390	5390	0
214	20230707	152500	76217030	5390	5390	5390	5390	0
215	20230707	152400	76217030	5390	5390	5390	5390	0
216	20230707	152300	76217030	5390	5390	5390	5390	0
217	20230707	152200	76217030	5390	5390	5390	5390	0
218	20230707	152100	76217030	5390	5390	5390	5390	0
219	20230707	152000	76217030	5390	5390	5390	5390	0
220	20230707	151900	76217030	5390	5390	5390	5390	1
221	20230707	151800	76211640	5370	5380	5380	5370	29
222	20230707	151700	76055900	5380	5380	5380	5380	204
223	20230707	151600	74958380	5390	5390	5390	5390	23
224	20230707	151500	74834410	5390	5390	5390	5390	12
225	20230707	151400	74769730	5390	5390	5390	5390	0
226	20230707	151300	74769730	5390	5390	5390	5390	122
227	20230707	151200	74112150	5390	5390	5390	5390	0
228	20230707	151100	74112150	5390	5390	5390	5390	38
229	20230707	151000	73907330	5390	5390	5390	5390	1
230	20230707	150900	73901940	5390	5390	5390	5390	0
231	20230707	150800	73901940	5390	5390	5390	5390	0
232	20230707	150700	73901940	5390	5390	5390	5390	0
233	20230707	150600	73901940	5390	5390	5390	5390	20
234	20230707	150500	73794140	5390	5390	5390	5390	0
235	20230707	150400	73794140	5390	5380	5390	5380	4
236	20230707	150300	73772590	5390	5390	5390	5390	0
237	20230707	150200	73772590	5390	5390	5390	5390	16
238	20230707	150100	73686350	5380	5380	5380	5380	3
239	20230707	150000	73670210	5380	5380	5380	5380	7
240	20230707	145900	73632550	5370	5370	5370	5370	38
241	20230707	145800	73428490	5370	5370	5370	5370	0
242	20230707	145700	73428490	5370	5370	5370	5370	0
243	20230707	145600	73428490	5370	5370	5370	5370	0
244	20230707	145500	73428490	5370	5370	5370	5370	1
245	20230707	145400	73423120	5380	5380	5380	5380	0
246	20230707	145300	73423120	5380	5380	5380	5380	100
247	20230707	145200	72885120	5380	5380	5380	5380	0
248	20230707	145100	72885120	5380	5380	5380	5380	0
249	20230707	145000	72885120	5380	5380	5380	5380	0
250	20230707	144900	72885120	5380	5380	5380	5380	503
251	20230707	144800	70178980	5380	5380	5380	5380	0
252	20230707	144700	70178980	5380	5380	5380	5380	13
253	20230707	144600	70109040	5380	5380	5380	5380	35
254	20230707	144500	69920740	5380	5380	5380	5380	0
255	20230707	144400	69920740	5380	5380	5380	5380	0
256	20230707	144300	69920740	5380	5380	5380	5380	0
257	20230707	144200	69920740	5380	5380	5380	5380	0
258	20230707	144100	69920740	5380	5380	5380	5380	0
259	20230707	144000	69920740	5380	5380	5380	5380	95
260	20230707	143900	69409640	5380	5380	5380	5380	2
261	20230707	143800	69398880	5380	5370	5380	5370	110
262	20230707	143700	68807800	5370	5370	5370	5370	0
263	20230707	143600	68807800	5370	5370	5370	5370	134
264	20230707	143500	68088220	5370	5370	5370	5370	1
265	20230707	143400	68082850	5350	5350	5350	5350	0
266	20230707	143300	68082850	5350	5350	5350	5350	2
267	20230707	143200	68072150	5350	5350	5350	5350	0
268	20230707	143100	68072150	5350	5350	5350	5350	0
269	20230707	143000	68072150	5350	5350	5350	5350	0
270	20230707	142900	68072150	5350	5350	5350	5350	0
271	20230707	142800	68072150	5350	5350	5350	5350	161
272	20230707	142700	67210800	5360	5360	5360	5360	0
273	20230707	142600	67210800	5360	5360	5360	5360	0
274	20230707	142500	67210800	5360	5360	5360	5360	0
275	20230707	142400	67210800	5360	5360	5360	5360	0
276	20230707	142300	67210800	5360	5360	5360	5360	0
277	20230707	142200	67210800	5360	5360	5360	5360	0
278	20230707	142100	67210800	5360	5360	5360	5360	2
279	20230707	142000	67200080	5360	5360	5360	5360	0
280	20230707	141900	67200080	5360	5360	5360	5360	38
281	20230707	141800	66996400	5360	5360	5360	5360	0
282	20230707	141700	66996400	5360	5360	5360	5360	56
283	20230707	141600	66696240	5350	5350	5350	5350	0
284	20230707	141500	66696240	5350	5350	5350	5350	0
285	20230707	141400	66696240	5350	5350	5350	5350	0
286	20230707	141300	66696240	5350	5350	5350	5350	0
287	20230707	141200	66696240	5350	5350	5350	5350	0
288	20230707	141100	66696240	5350	5350	5350	5350	0
289	20230707	141000	66696240	5350	5350	5350	5350	0
290	20230707	140900	66696240	5350	5350	5350	5350	0
291	20230707	140800	66696240	5350	5350	5350	5350	0
292	20230707	140700	66696240	5350	5350	5350	5350	0
293	20230707	140600	66696240	5350	5350	5350	5350	0
294	20230707	140500	66696240	5350	5350	5350	5350	0
295	20230707	140400	66696240	5350	5350	5350	5350	50
296	20230707	140300	66428740	5360	5360	5360	5360	0
297	20230707	140200	66428740	5360	5360	5360	5360	0
298	20230707	140100	66428740	5360	5360	5360	5360	0
299	20230707	140000	66428740	5360	5360	5360	5360	0
300	20230707	135900	66428740	5360	5360	5360	5360	0
301	20230707	135800	66428740	5360	5360	5360	5360	0
302	20230707	135700	66428740	5360	5360	5360	5360	0
303	20230707	135600	66428740	5360	5360	5360	5360	0
304	20230707	135500	66428740	5360	5360	5360	5360	350
305	20230707	135400	64552740	5340	5340	5340	5340	0
306	20230707	135300	64552740	5340	5340	5340	5340	0
307	20230707	135200	64552740	5340	5340	5340	5340	0
308	20230707	135100	64552740	5340	5340	5340	5340	0
309	20230707	135000	64552740	5340	5340	5340	5340	250
310	20230707	134900	63217740	5360	5360	5360	5360	0
311	20230707	134800	63217740	5360	5360	5360	5360	0
312	20230707	134700	63217740	5360	5360	5360	5360	0
313	20230707	134600	63217740	5360	5360	5360	5360	0
314	20230707	134500	63217740	5360	5360	5360	5360	0
315	20230707	134400	63217740	5360	5360	5360	5360	0
316	20230707	134300	63217740	5360	5370	5370	5360	10
317	20230707	134200	63164050	5370	5370	5370	5370	3
318	20230707	134100	63147940	5370	5370	5370	5370	0
319	20230707	134000	63147940	5370	5370	5370	5370	0
320	20230707	133900	63147940	5370	5370	5370	5370	0
321	20230707	133800	63147940	5370	5370	5370	5370	0
322	20230707	133700	63147940	5370	5370	5370	5370	1
323	20230707	133600	63142570	5340	5340	5340	5340	0
324	20230707	133500	63142570	5340	5340	5340	5340	0
325	20230707	133400	63142570	5340	5350	5350	5340	683
326	20230707	133300	59489440	5360	5360	5360	5360	0
327	20230707	133200	59489440	5360	5360	5360	5360	10
328	20230707	133100	59435840	5360	5360	5360	5360	7
329	20230707	133000	59398320	5360	5360	5360	5360	0
330	20230707	132900	59398320	5360	5360	5360	5360	0
331	20230707	132800	59398320	5360	5360	5360	5360	0
332	20230707	132700	59398320	5360	5360	5360	5360	66
333	20230707	132600	59044560	5350	5350	5350	5350	0
334	20230707	132500	59044560	5350	5350	5350	5350	0
335	20230707	132400	59044560	5350	5350	5350	5350	0
336	20230707	132300	59044560	5350	5350	5350	5350	0
337	20230707	132200	59044560	5350	5350	5350	5350	0
338	20230707	132100	59044560	5350	5350	5350	5350	0
339	20230707	132000	59044560	5350	5350	5350	5350	0
340	20230707	131900	59044560	5350	5350	5350	5350	0
341	20230707	131800	59044560	5350	5350	5350	5350	0
342	20230707	131700	59044560	5350	5350	5350	5350	0
343	20230707	131600	59044560	5350	5350	5350	5350	0
344	20230707	131500	59044560	5350	5350	5350	5350	186
345	20230707	131400	58049460	5360	5360	5360	5360	0
346	20230707	131300	58049460	5360	5360	5360	5360	0
347	20230707	131200	58049460	5360	5360	5360	5360	0
348	20230707	131100	58049460	5360	5360	5360	5360	0
349	20230707	131000	58049460	5360	5360	5360	5360	0
350	20230707	130900	58049460	5360	5360	5360	5360	0
351	20230707	130800	58049460	5360	5360	5360	5360	0
352	20230707	130700	58049460	5360	5360	5360	5360	0
353	20230707	130600	58049460	5360	5360	5360	5360	167
354	20230707	130500	57154340	5360	5360	5360	5360	0
355	20230707	130400	57154340	5360	5360	5360	5360	0
356	20230707	130300	57154340	5360	5360	5360	5360	0
357	20230707	130200	57154340	5360	5360	5360	5360	0
358	20230707	130100	57154340	5360	5360	5360	5360	0
359	20230707	130000	57154340	5360	5360	5360	5360	0
360	20230707	125900	57154340	5360	5360	5360	5360	0
361	20230707	125800	57154340	5360	5360	5360	5360	1
362	20230707	125700	57148980	5360	5360	5360	5360	0
363	20230707	125600	57148980	5360	5360	5360	5360	0
364	20230707	125500	57148980	5360	5360	5360	5360	9
365	20230707	125400	57100740	5360	5360	5360	5360	1
366	20230707	125300	57095380	5360	5360	5360	5360	0
367	20230707	125200	57095380	5360	5360	5360	5360	0
368	20230707	125100	57095380	5360	5360	5360	5360	0
369	20230707	125000	57095380	5360	5360	5360	5360	0
370	20230707	124900	57095380	5360	5360	5360	5360	0
371	20230707	124800	57095380	5360	5360	5360	5360	0
372	20230707	124700	57095380	5360	5360	5360	5360	0
373	20230707	124600	57095380	5360	5360	5360	5360	51
374	20230707	124500	56822020	5350	5350	5350	5350	0
375	20230707	124400	56822020	5350	5350	5350	5350	0
376	20230707	124300	56822020	5350	5350	5350	5350	0
377	20230707	124200	56822020	5350	5350	5350	5350	0
378	20230707	124100	56822020	5350	5350	5350	5350	50
379	20230707	124000	56554520	5360	5360	5360	5360	0
380	20230707	123900	56554520	5360	5360	5360	5360	0
381	20230707	123800	56554520	5360	5360	5360	5360	0
382	20230707	123700	56554520	5360	5360	5360	5360	0
383	20230707	123600	56554520	5360	5360	5360	5360	0
384	20230707	123500	56554520	5360	5360	5360	5360	10
385	20230707	123400	56500920	5360	5360	5360	5360	0
386	20230707	123300	56500920	5360	5360	5360	5360	0
387	20230707	123200	56500920	5360	5360	5360	5360	0
388	20230707	123100	56500920	5360	5360	5360	5360	0
389	20230707	123000	56500920	5360	5360	5360	5360	2
390	20230707	122900	56490200	5350	5350	5350	5350	0
391	20230707	122800	56490200	5350	5350	5350	5350	0
392	20230707	122700	56490200	5350	5350	5350	5350	0
393	20230707	122600	56490200	5350	5350	5350	5350	0
394	20230707	122500	56490200	5350	5350	5350	5350	16
395	20230707	122400	56404600	5350	5350	5350	5350	90
396	20230707	122300	55923100	5350	5350	5350	5350	0
397	20230707	122200	55923100	5350	5350	5350	5350	0
398	20230707	122100	55923100	5350	5350	5350	5350	0
399	20230707	122000	55923100	5350	5350	5350	5350	0
400	20230707	121900	55923100	5350	5350	5350	5350	0
401	20230707	121800	55923100	5350	5350	5350	5350	0
402	20230707	121700	55923100	5350	5350	5350	5350	0
403	20230707	121600	55923100	5350	5350	5350	5350	0
404	20230707	121500	55923100	5350	5350	5350	5350	200
405	20230707	121400	54853100	5350	5350	5350	5350	0
406	20230707	121300	54853100	5350	5350	5350	5350	0
407	20230707	121200	54853100	5350	5350	5350	5350	0
408	20230707	121100	54853100	5350	5350	5350	5350	0
409	20230707	121000	54853100	5350	5350	5350	5350	0
410	20230707	120900	54853100	5350	5350	5350	5350	0
411	20230707	120800	54853100	5350	5350	5350	5350	0
412	20230707	120700	54853100	5350	5350	5350	5350	0
413	20230707	120600	54853100	5350	5350	5350	5350	0
414	20230707	120500	54853100	5350	5350	5350	5350	0
415	20230707	120400	54853100	5350	5350	5350	5350	0
416	20230707	120300	54853100	5350	5350	5350	5350	0
417	20230707	120200	54853100	5350	5350	5350	5350	0
418	20230707	120100	54853100	5350	5350	5350	5350	0
419	20230707	120000	54853100	5350	5350	5350	5350	0
420	20230707	115900	54853100	5350	5350	5350	5350	0
421	20230707	115800	54853100	5350	5350	5350	5350	0
422	20230707	115700	54853100	5350	5350	5350	5350	0
423	20230707	115600	54853100	5350	5350	5350	5350	66
424	20230707	115500	54500000	5360	5360	5360	5360	1
425	20230707	115400	54494640	5340	5340	5340	5340	1
426	20230707	115300	54489300	5340	5340	5340	5340	0
427	20230707	115200	54489300	5340	5340	5340	5340	0
428	20230707	115100	54489300	5340	5340	5340	5340	0
429	20230707	115000	54489300	5340	5340	5340	5340	0
430	20230707	114900	54489300	5340	5340	5340	5340	0
431	20230707	114800	54489300	5340	5340	5340	5340	600
432	20230707	114700	51285300	5340	5340	5340	5340	0
433	20230707	114600	51285300	5340	5340	5340	5340	0
434	20230707	114500	51285300	5340	5340	5340	5340	0
435	20230707	114400	51285300	5340	5350	5350	5340	500
436	20230707	114300	48615270	5340	5340	5340	5340	0
437	20230707	114200	48615270	5340	5340	5340	5340	0
438	20230707	114100	48615270	5340	5340	5340	5340	0
439	20230707	114000	48615270	5340	5340	5340	5340	0
440	20230707	113900	48615270	5340	5340	5340	5340	0
441	20230707	113800	48615270	5340	5340	5340	5340	0
442	20230707	113700	48615270	5340	5340	5340	5340	0
443	20230707	113600	48615270	5340	5340	5340	5340	0
444	20230707	113500	48615270	5340	5340	5340	5340	0
445	20230707	113400	48615270	5340	5340	5340	5340	0
446	20230707	113300	48615270	5340	5340	5340	5340	2
447	20230707	113200	48604590	5350	5350	5350	5350	0
448	20230707	113100	48604590	5350	5350	5350	5350	0
449	20230707	113000	48604590	5350	5350	5350	5350	172
450	20230707	112900	47684390	5350	5350	5350	5350	110
451	20230707	112800	47095890	5350	5350	5350	5350	0
452	20230707	112700	47095890	5350	5350	5350	5350	70
453	20230707	112600	46721390	5350	5350	5350	5350	0
454	20230707	112500	46721390	5350	5350	5350	5350	12
455	20230707	112400	46657190	5350	5350	5350	5350	0
456	20230707	112300	46657190	5350	5350	5350	5350	20
457	20230707	112200	46550190	5350	5350	5350	5350	20
458	20230707	112100	46443190	5350	5350	5350	5350	10
459	20230707	112000	46389690	5350	5350	5350	5350	0
460	20230707	111900	46389690	5350	5350	5350	5350	0
461	20230707	111800	46389690	5350	5350	5350	5350	45
462	20230707	111700	46148940	5340	5340	5340	5340	0
463	20230707	111600	46148940	5340	5340	5340	5340	1
464	20230707	111500	46143600	5340	5340	5340	5340	0
465	20230707	111400	46143600	5340	5340	5340	5340	4
466	20230707	111300	46122240	5340	5340	5340	5340	13
467	20230707	111200	46052820	5340	5340	5340	5340	3
468	20230707	111100	46036800	5340	5340	5340	5340	0
469	20230707	111000	46036800	5340	5340	5340	5340	4
470	20230707	110900	46015440	5330	5330	5330	5330	0
471	20230707	110800	46015440	5330	5330	5330	5330	0
472	20230707	110700	46015440	5330	5330	5330	5330	48
473	20230707	110600	45759600	5330	5330	5330	5330	2
474	20230707	110500	45748940	5330	5330	5330	5330	0
475	20230707	110400	45748940	5330	5330	5330	5330	0
476	20230707	110300	45748940	5330	5350	5350	5330	26
477	20230707	110200	45609960	5330	5330	5330	5330	105
478	20230707	110100	45050310	5330	5330	5330	5330	0
479	20230707	110000	45050310	5330	5330	5330	5330	0
480	20230707	105900	45050310	5330	5330	5330	5330	0
481	20230707	105800	45050310	5330	5330	5330	5330	0
482	20230707	105700	45050310	5330	5330	5330	5330	0
483	20230707	105600	45050310	5330	5330	5330	5330	0
484	20230707	105500	45050310	5330	5330	5330	5330	2
485	20230707	105400	45039650	5350	5350	5350	5350	0
486	20230707	105300	45039650	5350	5350	5350	5350	0
487	20230707	105200	45039650	5350	5350	5350	5350	0
488	20230707	105100	45039650	5350	5350	5350	5350	100
489	20230707	105000	44504650	5350	5350	5350	5350	18
490	20230707	104900	44408350	5340	5340	5340	5340	0
491	20230707	104800	44408350	5340	5340	5340	5340	0
492	20230707	104700	44408350	5340	5340	5340	5340	0
493	20230707	104600	44408350	5340	5340	5340	5340	0
494	20230707	104500	44408350	5340	5340	5340	5340	0
495	20230707	104400	44408350	5340	5340	5340	5340	177
496	20230707	104300	43463170	5350	5350	5350	5350	0
497	20230707	104200	43463170	5350	5350	5350	5350	0
498	20230707	104100	43463170	5350	5330	5350	5330	220
499	20230707	104000	42286570	5340	5340	5340	5340	138
500	20230707	103900	41549650	5330	5330	5330	5330	181
501	20230707	103800	40584920	5330	5330	5330	5330	0
502	20230707	103700	40584920	5330	5330	5330	5330	10
503	20230707	103600	40531620	5330	5330	5330	5330	6
504	20230707	103500	40499640	5330	5330	5330	5330	0
505	20230707	103400	40499640	5330	5330	5330	5330	54
506	20230707	103300	40211820	5330	5330	5330	5330	1
507	20230707	103200	40206490	5330	5330	5330	5330	0
508	20230707	103100	40206490	5330	5330	5330	5330	0
509	20230707	103000	40206490	5330	5330	5330	5330	19
510	20230707	102900	40105220	5340	5350	5350	5340	502
511	20230707	102800	37424440	5350	5350	5350	5350	0
512	20230707	102700	37424440	5350	5350	5350	5350	0
513	20230707	102600	37424440	5350	5360	5360	5350	29
514	20230707	102500	37269100	5350	5350	5350	5350	0
515	20230707	102400	37269100	5350	5350	5350	5350	0
516	20230707	102300	37269100	5350	5350	5350	5350	0
517	20230707	102200	37269100	5350	5350	5350	5350	0
518	20230707	102100	37269100	5350	5350	5350	5350	0
519	20230707	102000	37269100	5350	5350	5350	5350	4
520	20230707	101900	37247700	5350	5350	5350	5350	600
521	20230707	101800	34037700	5350	5350	5350	5350	20
522	20230707	101700	33930700	5340	5340	5340	5340	0
523	20230707	101600	33930700	5340	5340	5340	5340	3
524	20230707	101500	33914680	5340	5340	5340	5340	70
525	20230707	101400	33540880	5340	5340	5340	5340	0
526	20230707	101300	33540880	5340	5340	5340	5340	0
527	20230707	101200	33540880	5340	5340	5340	5340	0
528	20230707	101100	33540880	5340	5340	5340	5340	0
529	20230707	101000	33540880	5340	5340	5340	5340	16
530	20230707	100900	33455440	5340	5340	5340	5340	0
531	20230707	100800	33455440	5340	5340	5340	5340	0
532	20230707	100700	33455440	5340	5340	5340	5340	0
533	20230707	100600	33455440	5340	5340	5340	5340	980
534	20230707	100500	28222240	5330	5330	5330	5330	7
535	20230707	100400	28184930	5330	5330	5330	5330	4
536	20230707	100300	28163610	5330	5330	5330	5330	201
537	20230707	100200	27092280	5330	5330	5330	5330	0
538	20230707	100100	27092280	5330	5330	5330	5330	0
539	20230707	100000	27092280	5330	5330	5330	5330	50
540	20230707	095900	26825780	5330	5330	5330	5330	376
541	20230707	095800	24821700	5340	5340	5340	5340	1
542	20230707	095700	24816360	5330	5330	5330	5330	0
543	20230707	095600	24816360	5330	5330	5330	5330	15
544	20230707	095500	24736410	5330	5330	5330	5330	0
545	20230707	095400	24736410	5330	5340	5340	5330	2
546	20230707	095300	24725740	5340	5340	5340	5340	50
547	20230707	095200	24458740	5330	5340	5340	5330	652
548	20230707	095100	20983320	5340	5340	5340	5340	0
549	20230707	095000	20983320	5340	5340	5340	5340	1
550	20230707	094900	20977980	5340	5340	5340	5340	1
551	20230707	094800	20972640	5330	5330	5330	5330	0
552	20230707	094700	20972640	5330	5330	5330	5330	500
553	20230707	094600	18307640	5330	5330	5330	5330	1
554	20230707	094500	18302310	5330	5330	5330	5330	0
555	20230707	094400	18302310	5330	5340	5340	5330	194
556	20230707	094300	17268190	5340	5340	5340	5340	94
557	20230707	094200	16766230	5340	5340	5340	5340	13
558	20230707	094100	16696810	5340	5340	5340	5340	0
559	20230707	094000	16696810	5340	5340	5340	5340	1
560	20230707	093900	16691470	5360	5360	5360	5360	7
561	20230707	093800	16653950	5340	5340	5340	5340	0
562	20230707	093700	16653950	5340	5340	5340	5340	200
563	20230707	093600	15585950	5340	5340	5340	5340	0
564	20230707	093500	15585950	5340	5360	5360	5340	11
565	20230707	093400	15527190	5340	5340	5340	5340	211
566	20230707	093300	14400450	5340	5340	5340	5340	25
567	20230707	093200	14266950	5340	5350	5350	5340	139
568	20230707	093100	13524590	5340	5340	5340	5340	0
569	20230707	093000	13524590	5340	5340	5340	5340	1
570	20230707	092900	13519250	5340	5350	5350	5340	142
571	20230707	092800	12760650	5350	5350	5350	5350	34
572	20230707	092700	12578750	5350	5350	5350	5350	0
573	20230707	092600	12578750	5350	5350	5350	5350	0
574	20230707	092500	12578750	5350	5350	5350	5350	0
575	20230707	092400	12578750	5350	5350	5350	5350	7
576	20230707	092300	12541300	5360	5360	5360	5360	102
577	20230707	092200	11994580	5350	5360	5360	5350	200
578	20230707	092100	10924130	5370	5370	5370	5370	0
579	20230707	092000	10924130	5370	5380	5380	5370	63
580	20230707	091900	10585720	5380	5380	5380	5380	0
581	20230707	091800	10585720	5380	5380	5380	5380	0
582	20230707	091700	10585720	5380	5380	5380	5380	0
583	20230707	091600	10585720	5380	5380	5380	5380	0
584	20230707	091500	10585720	5380	5380	5380	5380	0
585	20230707	091400	10585720	5380	5380	5380	5380	0
586	20230707	091300	10585720	5380	5380	5380	5380	0
587	20230707	091200	10585720	5380	5380	5380	5380	0
588	20230707	091100	10585720	5380	5380	5380	5380	153
589	20230707	091000	9762580	5370	5390	5390	5370	359
590	20230707	090900	7832490	5370	5370	5370	5370	0
591	20230707	090800	7832490	5370	5370	5370	5370	0
592	20230707	090700	7832490	5370	5370	5370	5370	0
593	20230707	090600	7832490	5370	5380	5380	5370	54
594	20230707	090500	7542370	5370	5370	5370	5370	0
595	20230707	090400	7542370	5370	5370	5370	5370	0
596	20230707	090300	7542370	5370	5370	5370	5370	0
597	20230707	090200	7542370	5370	5380	5380	5370	279
598	20230707	090100	6042370	5380	5380	5380	5380	803
599	20230707	090000	1722230	5410	5380	5410	5380	320