KissMeData/064850/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192900	136062480	7960	7960	7960	7960	798
3	20230707	192800	136062480	7960	7960	7960	7960	0
4	20230707	192700	136062480	7960	7960	7960	7960	0
5	20230707	192600	136062480	7960	7960	7960	7960	0
6	20230707	192500	136062480	7960	7960	7960	7960	0
7	20230707	192400	136062480	7960	7960	7960	7960	0
8	20230707	192300	136062480	7960	7960	7960	7960	0
9	20230707	192200	136062480	7960	7960	7960	7960	0
10	20230707	192100	136062480	7960	7960	7960	7960	0
11	20230707	192000	136062480	7960	7960	7960	7960	0
12	20230707	191900	136062480	7960	7960	7960	7960	0
13	20230707	191800	136062480	7960	7960	7960	7960	0
14	20230707	191700	136062480	7960	7960	7960	7960	0
15	20230707	191600	136062480	7960	7960	7960	7960	0
16	20230707	191500	136062480	7960	7960	7960	7960	0
17	20230707	191400	136062480	7960	7960	7960	7960	0
18	20230707	191300	136062480	7960	7960	7960	7960	0
19	20230707	191200	136062480	7960	7960	7960	7960	0
20	20230707	191100	136062480	7960	7960	7960	7960	0
21	20230707	191000	136062480	7960	7960	7960	7960	0
22	20230707	190900	136062480	7960	7960	7960	7960	0
23	20230707	190800	136062480	7960	7960	7960	7960	0
24	20230707	190700	136062480	7960	7960	7960	7960	0
25	20230707	190600	136062480	7960	7960	7960	7960	0
26	20230707	190500	136062480	7960	7960	7960	7960	0
27	20230707	190400	136062480	7960	7960	7960	7960	0
28	20230707	190300	136062480	7960	7960	7960	7960	0
29	20230707	190200	136062480	7960	7960	7960	7960	0
30	20230707	190100	136062480	7960	7960	7960	7960	0
31	20230707	190000	136062480	7960	7960	7960	7960	0
32	20230707	185900	136062480	7960	7960	7960	7960	798
33	20230707	185800	136062480	7960	7960	7960	7960	0
34	20230707	185700	136062480	7960	7960	7960	7960	0
35	20230707	185600	136062480	7960	7960	7960	7960	0
36	20230707	185500	136062480	7960	7960	7960	7960	0
37	20230707	185400	136062480	7960	7960	7960	7960	0
38	20230707	185300	136062480	7960	7960	7960	7960	0
39	20230707	185200	136062480	7960	7960	7960	7960	0
40	20230707	185100	136062480	7960	7960	7960	7960	0
41	20230707	185000	136062480	7960	7960	7960	7960	0
42	20230707	184900	136062480	7960	7960	7960	7960	0
43	20230707	184800	136062480	7960	7960	7960	7960	0
44	20230707	184700	136062480	7960	7960	7960	7960	0
45	20230707	184600	136062480	7960	7960	7960	7960	0
46	20230707	184500	136062480	7960	7960	7960	7960	0
47	20230707	184400	136062480	7960	7960	7960	7960	0
48	20230707	184300	136062480	7960	7960	7960	7960	0
49	20230707	184200	136062480	7960	7960	7960	7960	0
50	20230707	184100	136062480	7960	7960	7960	7960	0
51	20230707	184000	136062480	7960	7960	7960	7960	0
52	20230707	183900	136062480	7960	7960	7960	7960	0
53	20230707	183800	136062480	7960	7960	7960	7960	0
54	20230707	183700	136062480	7960	7960	7960	7960	0
55	20230707	183600	136062480	7960	7960	7960	7960	0
56	20230707	183500	136062480	7960	7960	7960	7960	0
57	20230707	183400	136062480	7960	7960	7960	7960	0
58	20230707	183300	136062480	7960	7960	7960	7960	0
59	20230707	183200	136062480	7960	7960	7960	7960	0
60	20230707	183100	136062480	7960	7960	7960	7960	0
61	20230707	183000	136062480	7960	7960	7960	7960	0
62	20230707	182900	136062480	7960	7960	7960	7960	798
63	20230707	182800	136062480	7960	7960	7960	7960	0
64	20230707	182700	136062480	7960	7960	7960	7960	0
65	20230707	182600	136062480	7960	7960	7960	7960	0
66	20230707	182500	136062480	7960	7960	7960	7960	0
67	20230707	182400	136062480	7960	7960	7960	7960	0
68	20230707	182300	136062480	7960	7960	7960	7960	0
69	20230707	182200	136062480	7960	7960	7960	7960	0
70	20230707	182100	136062480	7960	7960	7960	7960	0
71	20230707	182000	136062480	7960	7960	7960	7960	0
72	20230707	181900	136062480	7960	7960	7960	7960	0
73	20230707	181800	136062480	7960	7960	7960	7960	0
74	20230707	181700	136062480	7960	7960	7960	7960	0
75	20230707	181600	136062480	7960	7960	7960	7960	0
76	20230707	181500	136062480	7960	7960	7960	7960	0
77	20230707	181400	136062480	7960	7960	7960	7960	0
78	20230707	181300	136062480	7960	7960	7960	7960	0
79	20230707	181200	136062480	7960	7960	7960	7960	0
80	20230707	181100	136062480	7960	7960	7960	7960	0
81	20230707	181000	136062480	7960	7960	7960	7960	0
82	20230707	180900	136062480	7960	7960	7960	7960	0
83	20230707	180800	136062480	7960	7960	7960	7960	0
84	20230707	180700	136062480	7960	7960	7960	7960	0
85	20230707	180600	136062480	7960	7960	7960	7960	0
86	20230707	180500	136062480	7960	7960	7960	7960	0
87	20230707	180400	136062480	7960	7960	7960	7960	0
88	20230707	180300	136062480	7960	7960	7960	7960	0
89	20230707	180200	136062480	7960	7960	7960	7960	0
90	20230707	180100	136062480	7960	7960	7960	7960	0
91	20230707	180000	136062480	7960	7960	7960	7960	0
92	20230707	175900	136062480	7960	7960	7960	7960	798
93	20230707	175800	136062480	7960	7960	7960	7960	0
94	20230707	175700	136062480	7960	7960	7960	7960	0
95	20230707	175600	136062480	7960	7960	7960	7960	0
96	20230707	175500	136062480	7960	7960	7960	7960	0
97	20230707	175400	136062480	7960	7960	7960	7960	0
98	20230707	175300	136062480	7960	7960	7960	7960	0
99	20230707	175200	136062480	7960	7960	7960	7960	0
100	20230707	175100	136062480	7960	7960	7960	7960	0
101	20230707	175000	136062480	7960	7960	7960	7960	0
102	20230707	174900	136062480	7960	7960	7960	7960	0
103	20230707	174800	136062480	7960	7960	7960	7960	0
104	20230707	174700	136062480	7960	7960	7960	7960	0
105	20230707	174600	136062480	7960	7960	7960	7960	0
106	20230707	174500	136062480	7960	7960	7960	7960	0
107	20230707	174400	136062480	7960	7960	7960	7960	0
108	20230707	174300	136062480	7960	7960	7960	7960	0
109	20230707	174200	136062480	7960	7960	7960	7960	0
110	20230707	174100	136062480	7960	7960	7960	7960	0
111	20230707	174000	136062480	7960	7960	7960	7960	0
112	20230707	173900	136062480	7960	7960	7960	7960	0
113	20230707	173800	136062480	7960	7960	7960	7960	0
114	20230707	173700	136062480	7960	7960	7960	7960	0
115	20230707	173600	136062480	7960	7960	7960	7960	0
116	20230707	173500	136062480	7960	7960	7960	7960	0
117	20230707	173400	136062480	7960	7960	7960	7960	0
118	20230707	173300	136062480	7960	7960	7960	7960	0
119	20230707	173200	136062480	7960	7960	7960	7960	0
120	20230707	173100	136062480	7960	7960	7960	7960	0
121	20230707	173000	136062480	7960	7960	7960	7960	0
122	20230707	172900	136062480	7960	7960	7960	7960	798
123	20230707	172800	136062480	7960	7960	7960	7960	0
124	20230707	172700	136062480	7960	7960	7960	7960	0
125	20230707	172600	136062480	7960	7960	7960	7960	0
126	20230707	172500	136062480	7960	7960	7960	7960	0
127	20230707	172400	136062480	7960	7960	7960	7960	0
128	20230707	172300	136062480	7960	7960	7960	7960	0
129	20230707	172200	136062480	7960	7960	7960	7960	0
130	20230707	172100	136062480	7960	7960	7960	7960	0
131	20230707	172000	136062480	7960	7960	7960	7960	0
132	20230707	171900	136062480	7960	7960	7960	7960	0
133	20230707	171800	136062480	7960	7960	7960	7960	0
134	20230707	171700	136062480	7960	7960	7960	7960	0
135	20230707	171600	136062480	7960	7960	7960	7960	0
136	20230707	171500	136062480	7960	7960	7960	7960	0
137	20230707	171400	136062480	7960	7960	7960	7960	0
138	20230707	171300	136062480	7960	7960	7960	7960	0
139	20230707	171200	136062480	7960	7960	7960	7960	0
140	20230707	171100	136062480	7960	7960	7960	7960	0
141	20230707	171000	136062480	7960	7960	7960	7960	0
142	20230707	170900	136062480	7960	7960	7960	7960	0
143	20230707	170800	136062480	7960	7960	7960	7960	0
144	20230707	170700	136062480	7960	7960	7960	7960	0
145	20230707	170600	136062480	7960	7960	7960	7960	0
146	20230707	170500	136062480	7960	7960	7960	7960	0
147	20230707	170400	136062480	7960	7960	7960	7960	0
148	20230707	170300	136062480	7960	7960	7960	7960	0
149	20230707	170200	136062480	7960	7960	7960	7960	0
150	20230707	170100	136062480	7960	7960	7960	7960	0
151	20230707	170000	136062480	7960	7960	7960	7960	0
152	20230707	165900	136062480	7960	7960	7960	7960	798
153	20230707	165800	136062480	7960	7960	7960	7960	0
154	20230707	165700	136062480	7960	7960	7960	7960	0
155	20230707	165600	136062480	7960	7960	7960	7960	0
156	20230707	165500	136062480	7960	7960	7960	7960	0
157	20230707	165400	136062480	7960	7960	7960	7960	0
158	20230707	165300	136062480	7960	7960	7960	7960	0
159	20230707	165200	136062480	7960	7960	7960	7960	0
160	20230707	165100	136062480	7960	7960	7960	7960	0
161	20230707	165000	136062480	7960	7960	7960	7960	0
162	20230707	164900	136062480	7960	7960	7960	7960	0
163	20230707	164800	136062480	7960	7960	7960	7960	0
164	20230707	164700	136062480	7960	7960	7960	7960	0
165	20230707	164600	136062480	7960	7960	7960	7960	0
166	20230707	164500	136062480	7960	7960	7960	7960	0
167	20230707	164400	136062480	7960	7960	7960	7960	0
168	20230707	164300	136062480	7960	7960	7960	7960	0
169	20230707	164200	136062480	7960	7960	7960	7960	0
170	20230707	164100	136062480	7960	7960	7960	7960	0
171	20230707	164000	136062480	7960	7960	7960	7960	0
172	20230707	163900	136062480	7960	7960	7960	7960	0
173	20230707	163800	136062480	7960	7960	7960	7960	0
174	20230707	163700	136062480	7960	7960	7960	7960	0
175	20230707	163600	136062480	7960	7960	7960	7960	0
176	20230707	163500	136062480	7960	7960	7960	7960	0
177	20230707	163400	136062480	7960	7960	7960	7960	0
178	20230707	163300	136062480	7960	7960	7960	7960	0
179	20230707	163200	136062480	7960	7960	7960	7960	0
180	20230707	163100	136062480	7960	7960	7960	7960	0
181	20230707	163000	136062480	7960	7960	7960	7960	0
182	20230707	162900	136062480	7960	7960	7960	7960	798
183	20230707	162800	136062480	7960	7960	7960	7960	0
184	20230707	162700	136062480	7960	7960	7960	7960	0
185	20230707	162600	136062480	7960	7960	7960	7960	0
186	20230707	162500	136062480	7960	7960	7960	7960	0
187	20230707	162400	136062480	7960	7960	7960	7960	0
188	20230707	162300	136062480	7960	7960	7960	7960	0
189	20230707	162200	136062480	7960	7960	7960	7960	0
190	20230707	162100	136062480	7960	7960	7960	7960	0
191	20230707	162000	136062480	7960	7960	7960	7960	0
192	20230707	161900	136062480	7960	7960	7960	7960	0
193	20230707	161800	136062480	7960	7960	7960	7960	0
194	20230707	161700	136062480	7960	7960	7960	7960	0
195	20230707	161600	136062480	7960	7960	7960	7960	0
196	20230707	161500	136062480	7960	7960	7960	7960	0
197	20230707	161400	136062480	7960	7960	7960	7960	0
198	20230707	161300	136062480	7960	7960	7960	7960	0
199	20230707	161200	136062480	7960	7960	7960	7960	0
200	20230707	161100	136062480	7960	7960	7960	7960	0
201	20230707	161000	136062480	7960	7960	7960	7960	0
202	20230707	160900	136062480	7960	7960	7960	7960	0
203	20230707	160800	136062480	7960	7960	7960	7960	0
204	20230707	160700	136062480	7960	7960	7960	7960	0
205	20230707	160600	136062480	7960	7960	7960	7960	0
206	20230707	160500	136062480	7960	7960	7960	7960	0
207	20230707	160400	136062480	7960	7960	7960	7960	0
208	20230707	160300	136062480	7960	7960	7960	7960	0
209	20230707	160200	136062480	7960	7960	7960	7960	0
210	20230707	160100	136062480	7960	7960	7960	7960	0
211	20230707	160000	136062480	7960	7960	7960	7960	0
212	20230707	155900	136062480	7960	7960	7960	7960	798
213	20230707	155800	136062480	7960	7960	7960	7960	0
214	20230707	155700	136062480	7960	7960	7960	7960	0
215	20230707	155600	136062480	7960	7960	7960	7960	0
216	20230707	155500	136062480	7960	7960	7960	7960	0
217	20230707	155400	136062480	7960	7960	7960	7960	0
218	20230707	155300	136062480	7960	7960	7960	7960	0
219	20230707	155200	136062480	7960	7960	7960	7960	0
220	20230707	155100	136062480	7960	7960	7960	7960	0
221	20230707	155000	136062480	7960	7960	7960	7960	0
222	20230707	154900	136062480	7960	7960	7960	7960	0
223	20230707	154800	136062480	7960	7960	7960	7960	0
224	20230707	154700	136062480	7960	7960	7960	7960	0
225	20230707	154600	136062480	7960	7960	7960	7960	0
226	20230707	154500	136062480	7960	7960	7960	7960	0
227	20230707	154400	136062480	7960	7960	7960	7960	0
228	20230707	154300	136062480	7960	7960	7960	7960	0
229	20230707	154200	136062480	7960	7960	7960	7960	0
230	20230707	154100	136062480	7960	7960	7960	7960	0
231	20230707	154000	136062480	7960	7960	7960	7960	0
232	20230707	153900	136062480	7960	7960	7960	7960	0
233	20230707	153800	136062480	7960	7960	7960	7960	0
234	20230707	153700	136062480	7960	7960	7960	7960	0
235	20230707	153600	136062480	7960	7960	7960	7960	0
236	20230707	153500	136062480	7960	7960	7960	7960	0
237	20230707	153400	136062480	7960	7960	7960	7960	0
238	20230707	153300	136062480	7960	7960	7960	7960	0
239	20230707	153200	136062480	7960	7960	7960	7960	0
240	20230707	153100	136062480	7960	7960	7960	7960	0
241	20230707	153000	136062480	7960	7960	7960	7960	798
242	20230707	152900	129710400	7970	7970	7970	7970	0
243	20230707	152800	129710400	7970	7970	7970	7970	0
244	20230707	152700	129710400	7970	7970	7970	7970	0
245	20230707	152600	129710400	7970	7970	7970	7970	0
246	20230707	152500	129710400	7970	7970	7970	7970	0
247	20230707	152400	129710400	7970	7970	7970	7970	0
248	20230707	152300	129710400	7970	7970	7970	7970	0
249	20230707	152200	129710400	7970	7970	7970	7970	0
250	20230707	152100	129710400	7970	7970	7970	7970	0
251	20230707	152000	129710400	7970	7970	7970	7970	0
252	20230707	151900	129710400	7970	7990	7990	7970	27
253	20230707	151800	129495170	8010	8010	8010	8010	2
254	20230707	151700	129479150	8100	8000	8100	8000	3
255	20230707	151600	129454980	7980	7990	7990	7980	53
256	20230707	151500	129031720	7990	8050	8060	7990	12
257	20230707	151400	128935170	7990	7990	7990	7990	0
258	20230707	151300	128935170	7990	7990	7990	7990	23
259	20230707	151200	128751400	7990	8000	8000	7990	2
260	20230707	151100	128735410	8000	8000	8000	7990	15
261	20230707	151000	128615420	7990	7990	8050	7990	44
262	20230707	150900	128263680	8000	8000	8000	8000	0
263	20230707	150800	128263680	8000	8000	8000	8000	0
264	20230707	150700	128263680	8000	8000	8000	8000	16
265	20230707	150600	128135680	8000	8000	8000	8000	0
266	20230707	150500	128135680	8000	8000	8000	8000	30
267	20230707	150400	127895680	8000	8000	8000	8000	10
268	20230707	150300	127815680	8000	8000	8000	8000	0
269	20230707	150200	127815680	8000	8000	8000	8000	0
270	20230707	150100	127815680	8000	8000	8000	8000	17
271	20230707	150000	127679680	8040	7970	8040	7970	62
272	20230707	145900	127181950	7960	7970	8000	7960	166
273	20230707	145800	125855220	7980	7990	7990	7980	1237
274	20230707	145700	115982660	7990	7990	7990	7990	14
275	20230707	145600	115870800	7980	8000	8000	7980	25
276	20230707	145500	115671150	8000	8020	8020	8000	3904
277	20230707	145400	84437490	8020	8020	8020	8020	0
278	20230707	145300	84437490	8020	8020	8020	8020	48
279	20230707	145200	84052530	8010	8010	8010	8010	36
280	20230707	145100	83764170	8020	8020	8020	8020	0
281	20230707	145000	83764170	8020	8020	8020	8020	0
282	20230707	144900	83764170	8020	8020	8020	8020	18
283	20230707	144800	83619810	8020	8020	8020	8020	0
284	20230707	144700	83619810	8020	8010	8020	8010	56
285	20230707	144600	83170880	8020	8110	8110	8020	434
286	20230707	144500	79690110	8030	8030	8030	8030	0
287	20230707	144400	79690110	8030	8040	8040	8030	88
288	20230707	144300	78982600	8020	8020	8020	8020	22
289	20230707	144200	78806160	8020	8020	8020	8020	0
290	20230707	144100	78806160	8020	8020	8020	8020	27
291	20230707	144000	78589620	8030	8030	8030	8030	2
292	20230707	143900	78573560	8030	8030	8030	8030	1
293	20230707	143800	78565530	8020	8020	8020	8020	0
294	20230707	143700	78565530	8020	8020	8020	8020	28
295	20230707	143600	78340970	8030	8030	8030	8030	10
296	20230707	143500	78260670	8030	8030	8030	8030	0
297	20230707	143400	78260670	8030	8030	8030	8030	25
298	20230707	143300	78059920	8040	8040	8040	8040	0
299	20230707	143200	78059920	8040	8040	8040	8040	0
300	20230707	143100	78059920	8040	8040	8040	8040	20
301	20230707	143000	77899120	8050	8050	8050	8050	0
302	20230707	142900	77899120	8050	8050	8050	8050	57
303	20230707	142800	77440270	8030	8030	8030	8030	32
304	20230707	142700	77183310	8030	8030	8030	8030	0
305	20230707	142600	77183310	8030	8030	8030	8030	0
306	20230707	142500	77183310	8030	8030	8030	8030	24
307	20230707	142400	76990590	8030	8030	8030	8030	0
308	20230707	142300	76990590	8030	8030	8030	8030	41
309	20230707	142200	76661360	8040	8040	8040	8040	6
310	20230707	142100	76613120	8040	8040	8040	8040	0
311	20230707	142000	76613120	8040	8040	8040	8040	24
312	20230707	141900	76420160	8050	8050	8050	8050	0
313	20230707	141800	76420160	8050	8050	8050	8050	0
314	20230707	141700	76420160	8050	8050	8050	8050	33
315	20230707	141600	76154510	8050	8050	8050	8050	0
316	20230707	141500	76154510	8050	8050	8050	8050	0
317	20230707	141400	76154510	8050	8050	8050	8050	17
318	20230707	141300	76017660	8050	8050	8050	8050	22
319	20230707	141200	75840560	8040	8040	8040	8040	0
320	20230707	141100	75840560	8040	8040	8040	8040	32
321	20230707	141000	75583280	8050	8050	8050	8050	0
322	20230707	140900	75583280	8050	8050	8050	8050	0
323	20230707	140800	75583280	8050	8050	8050	8050	2
324	20230707	140700	75567180	8070	8070	8070	8070	24
325	20230707	140600	75373500	8050	8050	8050	8050	26
326	20230707	140500	75164200	8040	8040	8040	8040	32
327	20230707	140400	74906920	8040	8040	8040	8040	0
328	20230707	140300	74906920	8040	8040	8040	8040	0
329	20230707	140200	74906920	8040	8040	8040	8040	24
330	20230707	140100	74713960	8040	8040	8040	8040	0
331	20230707	140000	74713960	8040	8040	8040	8040	0
332	20230707	135900	74713960	8040	8040	8040	8040	37
333	20230707	135800	74416480	8040	8040	8040	8040	0
334	20230707	135700	74416480	8040	8040	8040	8040	0
335	20230707	135600	74416480	8040	8040	8040	8040	20
336	20230707	135500	74255680	8050	8050	8050	8050	0
337	20230707	135400	74255680	8050	8050	8050	8050	0
338	20230707	135300	74255680	8050	8050	8050	8050	4
339	20230707	135200	74223480	8050	8050	8050	8050	0
340	20230707	135100	74223480	8050	8050	8050	8050	90
341	20230707	135000	73498980	8040	8040	8040	8040	26
342	20230707	134900	73289940	8040	8040	8040	8040	0
343	20230707	134800	73289940	8040	8040	8040	8040	0
344	20230707	134700	73289940	8040	8040	8040	8040	28
345	20230707	134600	73064820	8040	8040	8040	8040	0
346	20230707	134500	73064820	8040	8040	8040	8040	0
347	20230707	134400	73064820	8040	8040	8040	8040	29
348	20230707	134300	72831660	8040	8040	8040	8040	0
349	20230707	134200	72831660	8040	8040	8040	8040	0
350	20230707	134100	72831660	8040	8040	8040	8040	34
351	20230707	134000	72558300	8050	8050	8050	8050	0
352	20230707	133900	72558300	8050	8050	8050	8050	0
353	20230707	133800	72558300	8050	8050	8050	8050	1
354	20230707	133700	72550250	8040	8040	8040	8040	0
355	20230707	133600	72550250	8040	8040	8040	8040	0
356	20230707	133500	72550250	8040	8040	8040	8040	31
357	20230707	133400	72301010	8070	8070	8070	8070	0
358	20230707	133300	72301010	8070	8070	8070	8070	1
359	20230707	133200	72292940	8100	8100	8100	8100	0
360	20230707	133100	72292940	8100	8100	8100	8100	437
361	20230707	133000	68753240	8150	8050	8150	8050	129
362	20230707	132900	67710070	8050	8050	8050	8050	0
363	20230707	132800	67710070	8050	8050	8050	8050	94
364	20230707	132700	66953370	8050	8050	8050	8050	1
365	20230707	132600	66945320	8050	8050	8050	8050	25
366	20230707	132500	66744070	8040	8040	8040	8040	0
367	20230707	132400	66744070	8040	8040	8040	8040	28
368	20230707	132300	66518950	8050	8050	8050	8050	0
369	20230707	132200	66518950	8050	8050	8050	8050	0
370	20230707	132100	66518950	8050	8050	8050	8050	3
371	20230707	132000	66494800	8040	8040	8040	8040	0
372	20230707	131900	66494800	8040	8040	8040	8040	0
373	20230707	131800	66494800	8040	8040	8040	8040	33
374	20230707	131700	66229480	8050	8050	8050	8050	0
375	20230707	131600	66229480	8050	8050	8050	8050	49
376	20230707	131500	65835030	8050	8050	8050	8050	1
377	20230707	131400	65826980	8040	8040	8040	8040	0
378	20230707	131300	65826980	8040	8040	8040	8040	0
379	20230707	131200	65826980	8040	8040	8040	8040	35
380	20230707	131100	65545580	8070	8070	8070	8070	0
381	20230707	131000	65545580	8070	8070	8070	8070	0
382	20230707	130900	65545580	8070	8070	8070	8070	11
383	20230707	130800	65456810	8070	8070	8070	8070	0
384	20230707	130700	65456810	8070	8070	8070	8070	0
385	20230707	130600	65456810	8070	8070	8070	8070	29
386	20230707	130500	65222780	8070	8070	8070	8070	0
387	20230707	130400	65222780	8070	8070	8070	8070	0
388	20230707	130300	65222780	8070	8070	8070	8070	27
389	20230707	130200	65004890	8070	8070	8070	8070	0
390	20230707	130100	65004890	8070	8070	8070	8070	0
391	20230707	130000	65004890	8070	8070	8070	8070	32
392	20230707	125900	64746650	8100	8100	8100	8100	0
393	20230707	125800	64746650	8100	8100	8100	8100	0
394	20230707	125700	64746650	8100	8100	8100	8100	6
395	20230707	125600	64698050	8180	8180	8180	8180	1
396	20230707	125500	64689870	8110	8110	8110	8110	34
397	20230707	125400	64414130	8110	8110	8110	8110	1
398	20230707	125300	64406020	8140	8140	8140	8140	0
399	20230707	125200	64406020	8140	8140	8140	8140	59
400	20230707	125100	63925760	8110	8150	8200	8090	856
401	20230707	125000	56930240	8150	8070	8150	8070	48
402	20230707	124900	56540190	8040	8040	8040	8040	0
403	20230707	124800	56540190	8040	8040	8040	8040	41
404	20230707	124700	56210550	8040	8040	8040	8040	0
405	20230707	124600	56210550	8040	8040	8040	8040	0
406	20230707	124500	56210550	8040	8040	8040	8040	15
407	20230707	124400	56089950	8040	8040	8040	8040	0
408	20230707	124300	56089950	8040	8040	8040	8040	37
409	20230707	124200	55792470	8120	8120	8120	8120	1
410	20230707	124100	55784350	8040	8050	8050	8040	74
411	20230707	124000	55188660	8050	8050	8050	8030	442
412	20230707	123900	51638180	8070	8030	8070	8030	78
413	20230707	123800	51010420	8030	8030	8030	8030	0
414	20230707	123700	51010420	8030	8030	8030	8030	36
415	20230707	123600	50721340	8030	8030	8030	8030	0
416	20230707	123500	50721340	8030	8030	8030	8030	0
417	20230707	123400	50721340	8030	8030	8030	8030	19
418	20230707	123300	50568770	8040	8040	8040	8040	0
419	20230707	123200	50568770	8040	8040	8040	8040	0
420	20230707	123100	50568770	8040	8040	8040	8040	29
421	20230707	123000	50335610	8040	8040	8040	8040	0
422	20230707	122900	50335610	8040	8040	8040	8040	0
423	20230707	122800	50335610	8040	8040	8040	8040	14
424	20230707	122700	50223050	8040	8040	8040	8040	0
425	20230707	122600	50223050	8040	8040	8040	8040	0
426	20230707	122500	50223050	8040	8040	8040	8040	33
427	20230707	122400	49957730	8040	8040	8040	8040	0
428	20230707	122300	49957730	8040	8040	8040	8040	0
429	20230707	122200	49957730	8040	8040	8040	8040	24
430	20230707	122100	49764770	8050	8050	8050	8050	0
431	20230707	122000	49764770	8050	8050	8050	8050	0
432	20230707	121900	49764770	8050	8050	8050	8050	1
433	20230707	121800	49756720	8050	8050	8050	8050	0
434	20230707	121700	49756720	8050	8050	8050	8050	0
435	20230707	121600	49756720	8050	8050	8050	8050	24
436	20230707	121500	49563520	8060	8060	8060	8060	69
437	20230707	121400	49007380	8050	8050	8050	8050	0
438	20230707	121300	49007380	8050	8060	8060	8050	45
439	20230707	121200	48645030	8060	8060	8060	8060	0
440	20230707	121100	48645030	8060	8060	8060	8060	5
441	20230707	121000	48604730	8060	8060	8060	8060	2
442	20230707	120900	48588610	8060	8060	8060	8060	0
443	20230707	120800	48588610	8060	8060	8060	8060	0
444	20230707	120700	48588610	8060	8130	8130	8060	43
445	20230707	120600	48241960	8070	8070	8070	8070	0
446	20230707	120500	48241960	8070	8070	8070	8070	0
447	20230707	120400	48241960	8070	8070	8070	8060	51
448	20230707	120300	47830750	8070	8070	8070	8070	0
449	20230707	120200	47830750	8070	8070	8070	8070	0
450	20230707	120100	47830750	8070	8070	8070	8070	39
451	20230707	120000	47516020	8080	8080	8080	8080	10
452	20230707	115900	47435220	8070	8070	8070	8070	16
453	20230707	115800	47306100	8070	8070	8070	8070	1
454	20230707	115700	47298030	8150	8150	8150	8150	0
455	20230707	115600	47298030	8150	8070	8150	8070	81
456	20230707	115500	46640840	8150	8150	8150	8150	251
457	20230707	115400	44595190	8140	8110	8140	8100	121
458	20230707	115300	43610730	8110	8030	8110	8030	215
459	20230707	115200	41876660	8110	8070	8110	8070	732
460	20230707	115100	35947700	8000	8000	8000	8000	1
461	20230707	115000	35939700	7990	7990	7990	7990	38
462	20230707	114900	35636080	7990	7990	7990	7990	0
463	20230707	114800	35636080	7990	7990	7990	7990	0
464	20230707	114700	35636080	7990	7990	7990	7990	18
465	20230707	114600	35492260	7990	7990	7990	7990	0
466	20230707	114500	35492260	7990	7990	7990	7990	0
467	20230707	114400	35492260	7990	7990	7990	7990	39
468	20230707	114300	35180650	8000	8000	8000	8000	6
469	20230707	114200	35132650	8000	8000	8000	8000	0
470	20230707	114100	35132650	8000	8000	8000	8000	10
471	20230707	114000	35052650	8000	8000	8000	8000	0
472	20230707	113900	35052650	8000	8000	8000	8000	0
473	20230707	113800	35052650	8000	8000	8000	8000	31
474	20230707	113700	34804650	8050	8050	8050	8050	0
475	20230707	113600	34804650	8050	7990	8050	7990	38
476	20230707	113500	34499710	7990	7990	7990	7990	10
477	20230707	113400	34419810	8000	8000	8000	8000	0
478	20230707	113300	34419810	8000	8000	8000	8000	34
479	20230707	113200	34147810	8000	8000	8060	8000	112
480	20230707	113100	33245750	7980	7980	7980	7980	81
481	20230707	113000	32599370	7980	7980	7980	7980	0
482	20230707	112900	32599370	7980	7980	7980	7980	10
483	20230707	112800	32519570	7980	7980	7980	7980	0
484	20230707	112700	32519570	7980	7980	7980	7980	0
485	20230707	112600	32519570	7980	7980	7980	7980	32
486	20230707	112500	32264210	7970	7970	7970	7970	0
487	20230707	112400	32264210	7970	7970	7970	7970	0
488	20230707	112300	32264210	7970	7970	7970	7970	24
489	20230707	112200	32072930	7990	7990	7990	7990	0
490	20230707	112100	32072930	7990	7990	7990	7990	0
491	20230707	112000	32072930	7990	8050	8080	7990	84
492	20230707	111900	31397930	8050	7930	8050	7930	344
493	20230707	111800	28645860	7920	7920	7920	7920	0
494	20230707	111700	28645860	7920	7920	7920	7920	20
495	20230707	111600	28487460	7930	7930	7930	7930	0
496	20230707	111500	28487460	7930	7930	7930	7930	0
497	20230707	111400	28487460	7930	7930	7930	7930	33
498	20230707	111300	28225770	7930	7930	7930	7930	0
499	20230707	111200	28225770	7930	7930	7930	7930	0
500	20230707	111100	28225770	7930	7930	7930	7930	20
501	20230707	111000	28067170	7940	7940	7940	7940	0
502	20230707	110900	28067170	7940	7940	7940	7940	0
503	20230707	110800	28067170	7940	7940	7940	7940	2
504	20230707	110700	28051290	7950	7950	7950	7950	200
505	20230707	110600	26461290	7940	7940	7940	7940	34
506	20230707	110500	26191330	7950	7950	7950	7950	0
507	20230707	110400	26191330	7950	7950	7950	7950	0
508	20230707	110300	26191330	7950	7950	7950	7950	33
509	20230707	110200	25928980	7950	7950	7950	7950	0
510	20230707	110100	25928980	7950	7950	7950	7950	0
511	20230707	110000	25928980	7950	7950	7950	7950	25
512	20230707	105900	25730230	7950	7950	7950	7950	0
513	20230707	105800	25730230	7950	7950	7950	7950	0
514	20230707	105700	25730230	7950	7940	7950	7940	36
515	20230707	105600	25444380	7920	8010	8010	7920	691
516	20230707	105500	19923730	8010	8010	8010	8010	364
517	20230707	105400	17008090	8010	8010	8010	8010	110
518	20230707	105300	16126990	8010	8010	8010	8010	0
519	20230707	105200	16126990	8010	8010	8010	8010	4
520	20230707	105100	16094950	8010	8010	8010	8010	42
521	20230707	105000	15758530	8010	8010	8010	8010	0
522	20230707	104900	15758530	8010	8010	8010	8010	0
523	20230707	104800	15758530	8010	8010	8010	8010	15
524	20230707	104700	15638380	8010	8010	8010	8010	0
525	20230707	104600	15638380	8010	8010	8010	8010	0
526	20230707	104500	15638380	8010	8010	8010	8010	35
527	20230707	104400	15358030	8010	8030	8030	8010	657
528	20230707	104300	10085000	8030	8030	8030	8030	0
529	20230707	104200	10085000	8030	8030	8030	8030	21
530	20230707	104100	9916370	8030	8030	8030	8030	0
531	20230707	104000	9916370	8030	8030	8030	8030	0
532	20230707	103900	9916370	8030	8030	8030	8030	29
533	20230707	103800	9683500	8030	8030	8030	8030	0
534	20230707	103700	9683500	8030	8030	8030	8030	1
535	20230707	103600	9675470	8030	8030	8030	8030	27
536	20230707	103500	9458660	8030	8030	8030	8030	1
537	20230707	103400	9450630	8030	8030	8030	8030	6
538	20230707	103300	9402450	8030	8030	8030	8030	34
539	20230707	103200	9129430	8030	8030	8030	8030	134
540	20230707	103100	8053410	8030	8030	8030	8030	0
541	20230707	103000	8053410	8030	8030	8030	8030	29
542	20230707	102900	7820540	8030	8030	8030	8030	0
543	20230707	102800	7820540	8030	8030	8030	8030	0
544	20230707	102700	7820540	8030	8030	8030	8030	42
545	20230707	102600	7483280	8030	8030	8030	8030	0
546	20230707	102500	7483280	8030	8030	8030	8030	0
547	20230707	102400	7483280	8030	8030	8030	8030	14
548	20230707	102300	7370860	8030	8030	8030	8030	0
549	20230707	102200	7370860	8030	8030	8030	8030	0
550	20230707	102100	7370860	8030	8030	8030	8030	40
551	20230707	102000	7049660	8030	8030	8030	8030	15
552	20230707	101900	6929210	8030	8030	8030	8030	16
553	20230707	101800	6800730	8030	8030	8030	8030	0
554	20230707	101700	6800730	8030	8030	8030	8030	0
555	20230707	101600	6800730	8030	8030	8030	8030	36
556	20230707	101500	6511650	8030	8030	8030	8030	0
557	20230707	101400	6511650	8030	8030	8030	8030	0
558	20230707	101300	6511650	8030	8030	8030	8030	21
559	20230707	101200	6343020	8030	8030	8030	8030	0
560	20230707	101100	6343020	8030	8030	8030	8030	0
561	20230707	101000	6343020	8030	8030	8030	8030	36
562	20230707	100900	6053940	8030	8030	8030	8030	0
563	20230707	100800	6053940	8030	8030	8030	8030	0
564	20230707	100700	6053940	8030	8030	8030	8030	20
565	20230707	100600	5893340	8030	8030	8030	8030	0
566	20230707	100500	5893340	8030	8030	8030	8030	0
567	20230707	100400	5893340	8030	8030	8030	8030	29
568	20230707	100300	5660470	8030	8030	8030	8030	0
569	20230707	100200	5660470	8030	8030	8030	8030	0
570	20230707	100100	5660470	8030	8030	8030	8030	27
571	20230707	100000	5443660	8040	8040	8040	8040	0
572	20230707	095900	5443660	8040	8040	8040	8040	0
573	20230707	095800	5443660	8040	8040	8040	8040	50
574	20230707	095700	5041660	8040	8040	8040	8040	0
575	20230707	095600	5041660	8040	8040	8040	8040	0
576	20230707	095500	5041660	8040	8040	8040	8040	16
577	20230707	095400	4913020	8040	8040	8040	8040	0
578	20230707	095300	4913020	8040	8040	8040	8040	0
579	20230707	095200	4913020	8040	8040	8040	8040	46
580	20230707	095100	4543180	8040	8040	8040	8040	0
581	20230707	095000	4543180	8040	8040	8040	8040	0
582	20230707	094900	4543180	8040	8040	8040	8040	24
583	20230707	094800	4350220	8040	8040	8040	8040	0
584	20230707	094700	4350220	8040	8040	8040	8040	0
585	20230707	094600	4350220	8040	8040	8040	8040	34
586	20230707	094500	4076860	8040	8040	8040	8040	0
587	20230707	094400	4076860	8040	8040	8040	8040	0
588	20230707	094300	4076860	8040	8040	8040	8040	23
589	20230707	094200	3891940	8040	8040	8040	8040	0
590	20230707	094100	3891940	8040	8040	8040	8040	0
591	20230707	094000	3891940	8040	8040	8040	8040	40
592	20230707	093900	3570340	8050	8050	8050	8050	0
593	20230707	093800	3570340	8050	8050	8050	8050	0
594	20230707	093700	3570340	8050	8050	8050	8050	1
595	20230707	093600	3562290	8040	8040	8040	8040	1
596	20230707	093500	3554250	8040	8040	8040	8040	0
597	20230707	093400	3554250	8040	8040	8040	8040	30
598	20230707	093300	3313050	8040	8030	8040	8030	61
599	20230707	093200	2822720	8050	8050	8050	8050	0
600	20230707	093100	2822720	8050	8070	8070	8050	26
601	20230707	093000	2613300	8070	8070	8070	8070	0
602	20230707	092900	2613300	8070	8080	8080	8070	45
603	20230707	092800	2249930	8090	8090	8090	8090	0
604	20230707	092700	2249930	8090	8090	8090	8090	0
605	20230707	092600	2249930	8090	8090	8090	8090	0
606	20230707	092500	2249930	8090	8090	8090	8090	0
607	20230707	092400	2249930	8090	8090	8090	8090	0
608	20230707	092300	2249930	8090	8090	8090	8090	0
609	20230707	092200	2249930	8090	8090	8090	8090	0
610	20230707	092100	2249930	8090	8090	8090	8090	0
611	20230707	092000	2249930	8090	8090	8090	8090	0
612	20230707	091900	2249930	8090	8090	8090	8090	0
613	20230707	091800	2249930	8090	8090	8090	8090	0
614	20230707	091700	2249930	8090	8090	8090	8090	0
615	20230707	091600	2249930	8090	8090	8090	8090	0
616	20230707	091500	2249930	8090	8090	8090	8090	0
617	20230707	091400	2249930	8090	8090	8090	8090	40
618	20230707	091300	1926330	8110	8110	8110	8110	0
619	20230707	091200	1926330	8110	8110	8110	8110	0
620	20230707	091100	1926330	8110	8110	8110	8110	0
621	20230707	091000	1926330	8110	8110	8110	8110	0
622	20230707	090900	1926330	8110	8110	8110	8110	1
623	20230707	090800	1918220	8150	8150	8150	8150	0
624	20230707	090700	1918220	8150	8150	8150	8150	0
625	20230707	090600	1918220	8150	8150	8150	8150	0
626	20230707	090500	1918220	8150	8150	8150	8150	0
627	20230707	090400	1918220	8150	8150	8150	8150	0
628	20230707	090300	1918220	8150	8150	8150	8150	0
629	20230707	090200	1918220	8150	8150	8150	8150	0
630	20230707	090100	1918220	8150	8150	8150	8150	14
631	20230707	090000	1804120	8240	8250	8250	8240	194