KissMeData/083550/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194200	81864660	5360	5360	5360	5360	59
3	20230706	194100	81864660	5360	5360	5360	5360	0
4	20230706	194000	81864660	5360	5360	5360	5360	0
5	20230706	193900	81864660	5360	5360	5360	5360	0
6	20230706	193800	81864660	5360	5360	5360	5360	0
7	20230706	193700	81864660	5360	5360	5360	5360	0
8	20230706	193600	81864660	5360	5360	5360	5360	0
9	20230706	193500	81864660	5360	5360	5360	5360	0
10	20230706	193400	81864660	5360	5360	5360	5360	0
11	20230706	193300	81864660	5360	5360	5360	5360	0
12	20230706	193200	81864660	5360	5360	5360	5360	0
13	20230706	193100	81864660	5360	5360	5360	5360	0
14	20230706	193000	81864660	5360	5360	5360	5360	0
15	20230706	192900	81864660	5360	5360	5360	5360	0
16	20230706	192800	81864660	5360	5360	5360	5360	0
17	20230706	192700	81864660	5360	5360	5360	5360	0
18	20230706	192600	81864660	5360	5360	5360	5360	0
19	20230706	192500	81864660	5360	5360	5360	5360	0
20	20230706	192400	81864660	5360	5360	5360	5360	0
21	20230706	192300	81864660	5360	5360	5360	5360	0
22	20230706	192200	81864660	5360	5360	5360	5360	0
23	20230706	192100	81864660	5360	5360	5360	5360	0
24	20230706	192000	81864660	5360	5360	5360	5360	0
25	20230706	191900	81864660	5360	5360	5360	5360	0
26	20230706	191800	81864660	5360	5360	5360	5360	0
27	20230706	191700	81864660	5360	5360	5360	5360	0
28	20230706	191600	81864660	5360	5360	5360	5360	0
29	20230706	191500	81864660	5360	5360	5360	5360	0
30	20230706	191400	81864660	5360	5360	5360	5360	0
31	20230706	191300	81864660	5360	5360	5360	5360	0
32	20230706	191200	81864660	5360	5360	5360	5360	59
33	20230706	191100	81864660	5360	5360	5360	5360	0
34	20230706	191000	81864660	5360	5360	5360	5360	0
35	20230706	190900	81864660	5360	5360	5360	5360	0
36	20230706	190800	81864660	5360	5360	5360	5360	0
37	20230706	190700	81864660	5360	5360	5360	5360	0
38	20230706	190600	81864660	5360	5360	5360	5360	0
39	20230706	190500	81864660	5360	5360	5360	5360	0
40	20230706	190400	81864660	5360	5360	5360	5360	0
41	20230706	190300	81864660	5360	5360	5360	5360	0
42	20230706	190200	81864660	5360	5360	5360	5360	0
43	20230706	190100	81864660	5360	5360	5360	5360	0
44	20230706	190000	81864660	5360	5360	5360	5360	0
45	20230706	185900	81864660	5360	5360	5360	5360	0
46	20230706	185800	81864660	5360	5360	5360	5360	0
47	20230706	185700	81864660	5360	5360	5360	5360	0
48	20230706	185600	81864660	5360	5360	5360	5360	0
49	20230706	185500	81864660	5360	5360	5360	5360	0
50	20230706	185400	81864660	5360	5360	5360	5360	0
51	20230706	185300	81864660	5360	5360	5360	5360	0
52	20230706	185200	81864660	5360	5360	5360	5360	0
53	20230706	185100	81864660	5360	5360	5360	5360	0
54	20230706	185000	81864660	5360	5360	5360	5360	0
55	20230706	184900	81864660	5360	5360	5360	5360	0
56	20230706	184800	81864660	5360	5360	5360	5360	0
57	20230706	184700	81864660	5360	5360	5360	5360	0
58	20230706	184600	81864660	5360	5360	5360	5360	0
59	20230706	184500	81864660	5360	5360	5360	5360	0
60	20230706	184400	81864660	5360	5360	5360	5360	0
61	20230706	184300	81864660	5360	5360	5360	5360	0
62	20230706	184200	81864660	5360	5360	5360	5360	59
63	20230706	184100	81864660	5360	5360	5360	5360	0
64	20230706	184000	81864660	5360	5360	5360	5360	0
65	20230706	183900	81864660	5360	5360	5360	5360	0
66	20230706	183800	81864660	5360	5360	5360	5360	0
67	20230706	183700	81864660	5360	5360	5360	5360	0
68	20230706	183600	81864660	5360	5360	5360	5360	0
69	20230706	183500	81864660	5360	5360	5360	5360	0
70	20230706	183400	81864660	5360	5360	5360	5360	0
71	20230706	183300	81864660	5360	5360	5360	5360	0
72	20230706	183200	81864660	5360	5360	5360	5360	0
73	20230706	183100	81864660	5360	5360	5360	5360	0
74	20230706	183000	81864660	5360	5360	5360	5360	0
75	20230706	182900	81864660	5360	5360	5360	5360	0
76	20230706	182800	81864660	5360	5360	5360	5360	0
77	20230706	182700	81864660	5360	5360	5360	5360	0
78	20230706	182600	81864660	5360	5360	5360	5360	0
79	20230706	182500	81864660	5360	5360	5360	5360	0
80	20230706	182400	81864660	5360	5360	5360	5360	0
81	20230706	182300	81864660	5360	5360	5360	5360	0
82	20230706	182200	81864660	5360	5360	5360	5360	0
83	20230706	182100	81864660	5360	5360	5360	5360	0
84	20230706	182000	81864660	5360	5360	5360	5360	0
85	20230706	181900	81864660	5360	5360	5360	5360	0
86	20230706	181800	81864660	5360	5360	5360	5360	0
87	20230706	181700	81864660	5360	5360	5360	5360	0
88	20230706	181600	81864660	5360	5360	5360	5360	0
89	20230706	181500	81864660	5360	5360	5360	5360	0
90	20230706	181400	81864660	5360	5360	5360	5360	0
91	20230706	181300	81864660	5360	5360	5360	5360	0
92	20230706	181200	81864660	5360	5360	5360	5360	59
93	20230706	181100	81864660	5360	5360	5360	5360	0
94	20230706	181000	81864660	5360	5360	5360	5360	0
95	20230706	180900	81864660	5360	5360	5360	5360	0
96	20230706	180800	81864660	5360	5360	5360	5360	0
97	20230706	180700	81864660	5360	5360	5360	5360	0
98	20230706	180600	81864660	5360	5360	5360	5360	0
99	20230706	180500	81864660	5360	5360	5360	5360	0
100	20230706	180400	81864660	5360	5360	5360	5360	0
101	20230706	180300	81864660	5360	5360	5360	5360	0
102	20230706	180200	81864660	5360	5360	5360	5360	0
103	20230706	180100	81864660	5360	5360	5360	5360	0
104	20230706	180000	81864660	5360	5360	5360	5360	0
105	20230706	175900	81864660	5360	5360	5360	5360	0
106	20230706	175800	81864660	5360	5360	5360	5360	0
107	20230706	175700	81864660	5360	5360	5360	5360	0
108	20230706	175600	81864660	5360	5360	5360	5360	0
109	20230706	175500	81864660	5360	5360	5360	5360	0
110	20230706	175400	81864660	5360	5360	5360	5360	0
111	20230706	175300	81864660	5360	5360	5360	5360	0
112	20230706	175200	81864660	5360	5360	5360	5360	0
113	20230706	175100	81864660	5360	5360	5360	5360	0
114	20230706	175000	81864660	5360	5360	5360	5360	0
115	20230706	174900	81864660	5360	5360	5360	5360	0
116	20230706	174800	81864660	5360	5360	5360	5360	0
117	20230706	174700	81864660	5360	5360	5360	5360	0
118	20230706	174600	81864660	5360	5360	5360	5360	0
119	20230706	174500	81864660	5360	5360	5360	5360	0
120	20230706	174400	81864660	5360	5360	5360	5360	0
121	20230706	174300	81864660	5360	5360	5360	5360	0
122	20230706	174200	81864660	5360	5360	5360	5360	59
123	20230706	174100	81864660	5360	5360	5360	5360	0
124	20230706	174000	81864660	5360	5360	5360	5360	0
125	20230706	173900	81864660	5360	5360	5360	5360	0
126	20230706	173800	81864660	5360	5360	5360	5360	0
127	20230706	173700	81864660	5360	5360	5360	5360	0
128	20230706	173600	81864660	5360	5360	5360	5360	0
129	20230706	173500	81864660	5360	5360	5360	5360	0
130	20230706	173400	81864660	5360	5360	5360	5360	0
131	20230706	173300	81864660	5360	5360	5360	5360	0
132	20230706	173200	81864660	5360	5360	5360	5360	0
133	20230706	173100	81864660	5360	5360	5360	5360	0
134	20230706	173000	81864660	5360	5360	5360	5360	0
135	20230706	172900	81864660	5360	5360	5360	5360	0
136	20230706	172800	81864660	5360	5360	5360	5360	0
137	20230706	172700	81864660	5360	5360	5360	5360	0
138	20230706	172600	81864660	5360	5360	5360	5360	0
139	20230706	172500	81864660	5360	5360	5360	5360	0
140	20230706	172400	81864660	5360	5360	5360	5360	0
141	20230706	172300	81864660	5360	5360	5360	5360	0
142	20230706	172200	81864660	5360	5360	5360	5360	0
143	20230706	172100	81864660	5360	5360	5360	5360	0
144	20230706	172000	81864660	5360	5360	5360	5360	0
145	20230706	171900	81864660	5360	5360	5360	5360	0
146	20230706	171800	81864660	5360	5360	5360	5360	0
147	20230706	171700	81864660	5360	5360	5360	5360	0
148	20230706	171600	81864660	5360	5360	5360	5360	0
149	20230706	171500	81864660	5360	5360	5360	5360	0
150	20230706	171400	81864660	5360	5360	5360	5360	0
151	20230706	171300	81864660	5360	5360	5360	5360	0
152	20230706	171200	81864660	5360	5360	5360	5360	59
153	20230706	171100	81864660	5360	5360	5360	5360	0
154	20230706	171000	81864660	5360	5360	5360	5360	0
155	20230706	170900	81864660	5360	5360	5360	5360	0
156	20230706	170800	81864660	5360	5360	5360	5360	0
157	20230706	170700	81864660	5360	5360	5360	5360	0
158	20230706	170600	81864660	5360	5360	5360	5360	0
159	20230706	170500	81864660	5360	5360	5360	5360	0
160	20230706	170400	81864660	5360	5360	5360	5360	0
161	20230706	170300	81864660	5360	5360	5360	5360	0
162	20230706	170200	81864660	5360	5360	5360	5360	0
163	20230706	170100	81864660	5360	5360	5360	5360	0
164	20230706	170000	81864660	5360	5360	5360	5360	0
165	20230706	165900	81864660	5360	5360	5360	5360	0
166	20230706	165800	81864660	5360	5360	5360	5360	0
167	20230706	165700	81864660	5360	5360	5360	5360	0
168	20230706	165600	81864660	5360	5360	5360	5360	0
169	20230706	165500	81864660	5360	5360	5360	5360	0
170	20230706	165400	81864660	5360	5360	5360	5360	0
171	20230706	165300	81864660	5360	5360	5360	5360	0
172	20230706	165200	81864660	5360	5360	5360	5360	0
173	20230706	165100	81864660	5360	5360	5360	5360	0
174	20230706	165000	81864660	5360	5360	5360	5360	0
175	20230706	164900	81864660	5360	5360	5360	5360	0
176	20230706	164800	81864660	5360	5360	5360	5360	0
177	20230706	164700	81864660	5360	5360	5360	5360	0
178	20230706	164600	81864660	5360	5360	5360	5360	0
179	20230706	164500	81864660	5360	5360	5360	5360	0
180	20230706	164400	81864660	5360	5360	5360	5360	0
181	20230706	164300	81864660	5360	5360	5360	5360	0
182	20230706	164200	81864660	5360	5360	5360	5360	59
183	20230706	164100	81864660	5360	5360	5360	5360	0
184	20230706	164000	81864660	5360	5360	5360	5360	0
185	20230706	163900	81864660	5360	5360	5360	5360	0
186	20230706	163800	81864660	5360	5360	5360	5360	0
187	20230706	163700	81864660	5360	5360	5360	5360	0
188	20230706	163600	81864660	5360	5360	5360	5360	0
189	20230706	163500	81864660	5360	5360	5360	5360	0
190	20230706	163400	81864660	5360	5360	5360	5360	0
191	20230706	163300	81864660	5360	5360	5360	5360	0
192	20230706	163200	81864660	5360	5360	5360	5360	0
193	20230706	163100	81864660	5360	5360	5360	5360	0
194	20230706	163000	81864660	5360	5360	5360	5360	0
195	20230706	162900	81864660	5360	5360	5360	5360	0
196	20230706	162800	81864660	5360	5360	5360	5360	0
197	20230706	162700	81864660	5360	5360	5360	5360	0
198	20230706	162600	81864660	5360	5360	5360	5360	0
199	20230706	162500	81864660	5360	5360	5360	5360	0
200	20230706	162400	81864660	5360	5360	5360	5360	0
201	20230706	162300	81864660	5360	5360	5360	5360	0
202	20230706	162200	81864660	5360	5360	5360	5360	0
203	20230706	162100	81864660	5360	5360	5360	5360	0
204	20230706	162000	81864660	5360	5360	5360	5360	0
205	20230706	161900	81864660	5360	5360	5360	5360	0
206	20230706	161800	81864660	5360	5360	5360	5360	0
207	20230706	161700	81864660	5360	5360	5360	5360	0
208	20230706	161600	81864660	5360	5360	5360	5360	0
209	20230706	161500	81864660	5360	5360	5360	5360	0
210	20230706	161400	81864660	5360	5360	5360	5360	0
211	20230706	161300	81864660	5360	5360	5360	5360	0
212	20230706	161200	81864660	5360	5360	5360	5360	59
213	20230706	161100	81864660	5360	5360	5360	5360	0
214	20230706	161000	81864660	5360	5360	5360	5360	0
215	20230706	160900	81864660	5360	5360	5360	5360	0
216	20230706	160800	81864660	5360	5360	5360	5360	0
217	20230706	160700	81864660	5360	5360	5360	5360	0
218	20230706	160600	81864660	5360	5360	5360	5360	0
219	20230706	160500	81864660	5360	5360	5360	5360	0
220	20230706	160400	81864660	5360	5360	5360	5360	0
221	20230706	160300	81864660	5360	5360	5360	5360	0
222	20230706	160200	81864660	5360	5360	5360	5360	0
223	20230706	160100	81864660	5360	5360	5360	5360	0
224	20230706	160000	81864660	5360	5360	5360	5360	0
225	20230706	155900	81864660	5360	5360	5360	5360	0
226	20230706	155800	81864660	5360	5360	5360	5360	0
227	20230706	155700	81864660	5360	5360	5360	5360	0
228	20230706	155600	81864660	5360	5360	5360	5360	0
229	20230706	155500	81864660	5360	5360	5360	5360	0
230	20230706	155400	81864660	5360	5360	5360	5360	0
231	20230706	155300	81864660	5360	5360	5360	5360	0
232	20230706	155200	81864660	5360	5360	5360	5360	0
233	20230706	155100	81864660	5360	5360	5360	5360	0
234	20230706	155000	81864660	5360	5360	5360	5360	0
235	20230706	154900	81864660	5360	5360	5360	5360	0
236	20230706	154800	81864660	5360	5360	5360	5360	0
237	20230706	154700	81864660	5360	5360	5360	5360	0
238	20230706	154600	81864660	5360	5360	5360	5360	0
239	20230706	154500	81864660	5360	5360	5360	5360	0
240	20230706	154400	81864660	5360	5360	5360	5360	0
241	20230706	154300	81864660	5360	5360	5360	5360	0
242	20230706	154200	81864660	5360	5360	5360	5360	59
243	20230706	154100	81864660	5360	5360	5360	5360	0
244	20230706	154000	81864660	5360	5360	5360	5360	0
245	20230706	153900	81864660	5360	5360	5360	5360	0
246	20230706	153800	81864660	5360	5360	5360	5360	0
247	20230706	153700	81864660	5360	5360	5360	5360	0
248	20230706	153600	81864660	5360	5360	5360	5360	0
249	20230706	153500	81864660	5360	5360	5360	5360	0
250	20230706	153400	81864660	5360	5360	5360	5360	0
251	20230706	153300	81864660	5360	5360	5360	5360	0
252	20230706	153200	81864660	5360	5360	5360	5360	0
253	20230706	153100	81864660	5360	5360	5360	5360	0
254	20230706	153000	81864660	5360	5360	5360	5360	59
255	20230706	152900	81548420	5360	5360	5360	5360	0
256	20230706	152800	81548420	5360	5360	5360	5360	0
257	20230706	152700	81548420	5360	5360	5360	5360	0
258	20230706	152600	81548420	5360	5360	5360	5360	0
259	20230706	152500	81548420	5360	5360	5360	5360	0
260	20230706	152400	81548420	5360	5360	5360	5360	0
261	20230706	152300	81548420	5360	5360	5360	5360	0
262	20230706	152200	81548420	5360	5360	5360	5360	0
263	20230706	152100	81548420	5360	5360	5360	5360	0
264	20230706	152000	81548420	5360	5360	5360	5360	0
265	20230706	151900	81548420	5360	5360	5360	5360	0
266	20230706	151800	81548420	5360	5360	5360	5360	0
267	20230706	151700	81548420	5360	5340	5360	5340	6
268	20230706	151600	81516340	5340	5340	5340	5340	0
269	20230706	151500	81516340	5340	5340	5340	5340	101
270	20230706	151400	80977000	5340	5340	5340	5340	0
271	20230706	151300	80977000	5340	5340	5340	5340	1
272	20230706	151200	80971660	5340	5340	5340	5340	0
273	20230706	151100	80971660	5340	5340	5340	5340	0
274	20230706	151000	80971660	5340	5340	5340	5330	405
275	20230706	150900	78812660	5360	5360	5360	5360	0
276	20230706	150800	78812660	5360	5360	5360	5360	0
277	20230706	150700	78812660	5360	5360	5360	5360	0
278	20230706	150600	78812660	5360	5360	5360	5360	0
279	20230706	150500	78812660	5360	5360	5360	5360	5
280	20230706	150400	78785860	5350	5350	5350	5350	0
281	20230706	150300	78785860	5350	5350	5350	5350	0
282	20230706	150200	78785860	5350	5350	5350	5350	0
283	20230706	150100	78785860	5350	5350	5350	5350	10
284	20230706	150000	78732360	5360	5360	5360	5360	0
285	20230706	145900	78732360	5360	5360	5360	5360	0
286	20230706	145800	78732360	5360	5360	5360	5360	0
287	20230706	145700	78732360	5360	5360	5360	5360	0
288	20230706	145600	78732360	5360	5360	5360	5360	0
289	20230706	145500	78732360	5360	5360	5360	5360	0
290	20230706	145400	78732360	5360	5360	5360	5360	0
291	20230706	145300	78732360	5360	5360	5360	5360	0
292	20230706	145200	78732360	5360	5360	5360	5360	0
293	20230706	145100	78732360	5360	5360	5360	5360	0
294	20230706	145000	78732360	5360	5360	5360	5360	0
295	20230706	144900	78732360	5360	5360	5360	5360	0
296	20230706	144800	78732360	5360	5360	5360	5360	0
297	20230706	144700	78732360	5360	5360	5360	5360	0
298	20230706	144600	78732360	5360	5360	5360	5360	0
299	20230706	144500	78732360	5360	5360	5360	5360	0
300	20230706	144400	78732360	5360	5360	5360	5360	0
301	20230706	144300	78732360	5360	5360	5360	5360	0
302	20230706	144200	78732360	5360	5360	5360	5360	0
303	20230706	144100	78732360	5360	5360	5360	5360	0
304	20230706	144000	78732360	5360	5360	5360	5360	0
305	20230706	143900	78732360	5360	5360	5360	5360	0
306	20230706	143800	78732360	5360	5360	5360	5360	5
307	20230706	143700	78705560	5330	5340	5340	5330	320
308	20230706	143600	76999780	5360	5360	5360	5360	0
309	20230706	143500	76999780	5360	5360	5360	5360	0
310	20230706	143400	76999780	5360	5360	5360	5360	0
311	20230706	143300	76999780	5360	5360	5360	5360	0
312	20230706	143200	76999780	5360	5360	5360	5360	0
313	20230706	143100	76999780	5360	5360	5360	5360	0
314	20230706	143000	76999780	5360	5360	5360	5360	0
315	20230706	142900	76999780	5360	5360	5360	5360	0
316	20230706	142800	76999780	5360	5360	5360	5360	0
317	20230706	142700	76999780	5360	5360	5360	5360	0
318	20230706	142600	76999780	5360	5360	5360	5360	0
319	20230706	142500	76999780	5360	5360	5360	5360	0
320	20230706	142400	76999780	5360	5360	5360	5360	0
321	20230706	142300	76999780	5360	5360	5360	5360	0
322	20230706	142200	76999780	5360	5360	5360	5360	0
323	20230706	142100	76999780	5360	5360	5360	5360	2
324	20230706	142000	76989060	5330	5330	5330	5330	23
325	20230706	141900	76866470	5360	5360	5360	5360	0
326	20230706	141800	76866470	5360	5360	5360	5360	5
327	20230706	141700	76839670	5360	5360	5360	5360	0
328	20230706	141600	76839670	5360	5360	5360	5360	0
329	20230706	141500	76839670	5360	5360	5360	5360	0
330	20230706	141400	76839670	5360	5360	5360	5360	0
331	20230706	141300	76839670	5360	5360	5360	5360	0
332	20230706	141200	76839670	5360	5360	5360	5360	0
333	20230706	141100	76839670	5360	5360	5360	5360	0
334	20230706	141000	76839670	5360	5360	5360	5360	0
335	20230706	140900	76839670	5360	5360	5360	5360	1
336	20230706	140800	76834310	5350	5350	5350	5350	0
337	20230706	140700	76834310	5350	5350	5350	5350	20
338	20230706	140600	76727310	5350	5350	5350	5350	0
339	20230706	140500	76727310	5350	5350	5350	5350	45
340	20230706	140400	76486560	5350	5350	5350	5350	32
341	20230706	140300	76315360	5350	5350	5350	5350	0
342	20230706	140200	76315360	5350	5350	5350	5350	0
343	20230706	140100	76315360	5350	5350	5350	5350	0
344	20230706	140000	76315360	5350	5350	5350	5350	0
345	20230706	135900	76315360	5350	5350	5350	5350	0
346	20230706	135800	76315360	5350	5350	5350	5350	0
347	20230706	135700	76315360	5350	5350	5350	5350	0
348	20230706	135600	76315360	5350	5350	5350	5350	0
349	20230706	135500	76315360	5350	5350	5350	5350	0
350	20230706	135400	76315360	5350	5350	5350	5350	0
351	20230706	135300	76315360	5350	5350	5350	5350	0
352	20230706	135200	76315360	5350	5350	5350	5350	9
353	20230706	135100	76267210	5350	5350	5350	5350	6
354	20230706	135000	76235110	5350	5350	5350	5350	6
355	20230706	134900	76203010	5350	5350	5350	5350	0
356	20230706	134800	76203010	5350	5350	5350	5350	0
357	20230706	134700	76203010	5350	5350	5350	5350	3
358	20230706	134600	76186960	5350	5350	5350	5350	0
359	20230706	134500	76186960	5350	5350	5350	5350	0
360	20230706	134400	76186960	5350	5350	5350	5350	0
361	20230706	134300	76186960	5350	5350	5350	5350	0
362	20230706	134200	76186960	5350	5350	5350	5350	0
363	20230706	134100	76186960	5350	5350	5350	5350	0
364	20230706	134000	76186960	5350	5350	5350	5350	1
365	20230706	133900	76181610	5320	5320	5320	5320	0
366	20230706	133800	76181610	5320	5320	5320	5320	99
367	20230706	133700	75654930	5350	5350	5350	5350	0
368	20230706	133600	75654930	5350	5350	5350	5350	0
369	20230706	133500	75654930	5350	5350	5350	5350	1
370	20230706	133400	75649580	5320	5320	5320	5320	0
371	20230706	133300	75649580	5320	5320	5320	5320	187
372	20230706	133200	74654740	5350	5350	5350	5350	0
373	20230706	133100	74654740	5350	5350	5350	5350	0
374	20230706	133000	74654740	5350	5350	5350	5350	1
375	20230706	132900	74649390	5330	5330	5330	5330	504
376	20230706	132800	71963070	5340	5340	5340	5340	0
377	20230706	132700	71963070	5340	5340	5340	5340	0
378	20230706	132600	71963070	5340	5340	5340	5340	0
379	20230706	132500	71963070	5340	5340	5340	5340	5
380	20230706	132400	71936370	5330	5330	5330	5330	0
381	20230706	132300	71936370	5330	5330	5330	5330	0
382	20230706	132200	71936370	5330	5330	5330	5330	5
383	20230706	132100	71909720	5330	5330	5330	5330	0
384	20230706	132000	71909720	5330	5340	5340	5330	1708
385	20230706	131900	62789020	5340	5340	5340	5340	0
386	20230706	131800	62789020	5340	5340	5340	5340	0
387	20230706	131700	62789020	5340	5350	5350	5340	156
388	20230706	131600	61955960	5350	5350	5350	5350	0
389	20230706	131500	61955960	5350	5350	5350	5350	0
390	20230706	131400	61955960	5350	5350	5350	5350	1
391	20230706	131300	61950610	5340	5340	5340	5340	0
392	20230706	131200	61950610	5340	5340	5340	5340	0
393	20230706	131100	61950610	5340	5340	5340	5340	0
394	20230706	131000	61950610	5340	5340	5340	5340	0
395	20230706	130900	61950610	5340	5340	5340	5340	0
396	20230706	130800	61950610	5340	5340	5340	5340	599
397	20230706	130700	58751950	5340	5340	5340	5340	240
398	20230706	130600	57470350	5340	5340	5340	5340	0
399	20230706	130500	57470350	5340	5340	5340	5340	0
400	20230706	130400	57470350	5340	5340	5340	5340	0
401	20230706	130300	57470350	5340	5340	5340	5340	0
402	20230706	130200	57470350	5340	5340	5340	5340	0
403	20230706	130100	57470350	5340	5340	5340	5340	0
404	20230706	130000	57470350	5340	5340	5340	5340	0
405	20230706	125900	57470350	5340	5340	5340	5340	0
406	20230706	125800	57470350	5340	5340	5340	5340	0
407	20230706	125700	57470350	5340	5340	5340	5340	0
408	20230706	125600	57470350	5340	5340	5340	5340	0
409	20230706	125500	57470350	5340	5340	5340	5340	0
410	20230706	125400	57470350	5340	5340	5340	5340	0
411	20230706	125300	57470350	5340	5340	5340	5340	0
412	20230706	125200	57470350	5340	5340	5340	5340	0
413	20230706	125100	57470350	5340	5340	5340	5340	0
414	20230706	125000	57470350	5340	5340	5340	5340	0
415	20230706	124900	57470350	5340	5340	5340	5340	0
416	20230706	124800	57470350	5340	5340	5340	5340	0
417	20230706	124700	57470350	5340	5340	5340	5340	0
418	20230706	124600	57470350	5340	5340	5340	5340	0
419	20230706	124500	57470350	5340	5340	5340	5340	517
420	20230706	124400	54709570	5380	5380	5380	5380	0
421	20230706	124300	54709570	5380	5380	5380	5380	0
422	20230706	124200	54709570	5380	5380	5380	5380	0
423	20230706	124100	54709570	5380	5380	5380	5380	0
424	20230706	124000	54709570	5380	5380	5380	5380	0
425	20230706	123900	54709570	5380	5380	5380	5380	0
426	20230706	123800	54709570	5380	5380	5380	5380	0
427	20230706	123700	54709570	5380	5380	5380	5380	0
428	20230706	123600	54709570	5380	5380	5380	5380	0
429	20230706	123500	54709570	5380	5380	5380	5380	0
430	20230706	123400	54709570	5380	5380	5380	5380	0
431	20230706	123300	54709570	5380	5380	5380	5380	0
432	20230706	123200	54709570	5380	5380	5380	5380	0
433	20230706	123100	54709570	5380	5380	5380	5380	0
434	20230706	123000	54709570	5380	5380	5380	5380	0
435	20230706	122900	54709570	5380	5380	5380	5380	0
436	20230706	122800	54709570	5380	5380	5380	5380	0
437	20230706	122700	54709570	5380	5380	5380	5380	0
438	20230706	122600	54709570	5380	5380	5380	5380	3
439	20230706	122500	54693430	5380	5380	5380	5380	0
440	20230706	122400	54693430	5380	5380	5380	5380	0
441	20230706	122300	54693430	5380	5380	5380	5380	0
442	20230706	122200	54693430	5380	5380	5380	5380	0
443	20230706	122100	54693430	5380	5380	5380	5380	0
444	20230706	122000	54693430	5380	5380	5380	5380	0
445	20230706	121900	54693430	5380	5380	5380	5380	0
446	20230706	121800	54693430	5380	5380	5380	5380	0
447	20230706	121700	54693430	5380	5380	5380	5380	0
448	20230706	121600	54693430	5380	5380	5380	5380	0
449	20230706	121500	54693430	5380	5360	5380	5360	3
450	20230706	121400	54677310	5350	5350	5350	5350	0
451	20230706	121300	54677310	5350	5350	5350	5350	0
452	20230706	121200	54677310	5350	5350	5350	5350	0
453	20230706	121100	54677310	5350	5350	5350	5350	0
454	20230706	121000	54677310	5350	5350	5350	5350	5
455	20230706	120900	54650560	5350	5350	5350	5350	15
456	20230706	120800	54570310	5350	5350	5350	5350	0
457	20230706	120700	54570310	5350	5350	5350	5350	0
458	20230706	120600	54570310	5350	5350	5350	5350	0
459	20230706	120500	54570310	5350	5350	5350	5350	0
460	20230706	120400	54570310	5350	5350	5350	5350	0
461	20230706	120300	54570310	5350	5350	5350	5350	0
462	20230706	120200	54570310	5350	5350	5350	5350	0
463	20230706	120100	54570310	5350	5350	5350	5350	0
464	20230706	120000	54570310	5350	5350	5350	5350	0
465	20230706	115900	54570310	5350	5350	5350	5350	0
466	20230706	115800	54570310	5350	5350	5350	5350	0
467	20230706	115700	54570310	5350	5350	5350	5350	0
468	20230706	115600	54570310	5350	5350	5350	5350	0
469	20230706	115500	54570310	5350	5350	5350	5350	0
470	20230706	115400	54570310	5350	5350	5350	5350	0
471	20230706	115300	54570310	5350	5350	5350	5350	0
472	20230706	115200	54570310	5350	5350	5350	5350	0
473	20230706	115100	54570310	5350	5350	5350	5350	0
474	20230706	115000	54570310	5350	5350	5350	5350	0
475	20230706	114900	54570310	5350	5350	5350	5350	0
476	20230706	114800	54570310	5350	5350	5350	5350	20
477	20230706	114700	54463310	5350	5350	5350	5350	0
478	20230706	114600	54463310	5350	5350	5350	5350	0
479	20230706	114500	54463310	5350	5350	5350	5350	0
480	20230706	114400	54463310	5350	5340	5350	5340	630
481	20230706	114300	51095490	5350	5350	5350	5350	0
482	20230706	114200	51095490	5350	5350	5350	5350	0
483	20230706	114100	51095490	5350	5340	5350	5340	5
484	20230706	114000	51068780	5340	5340	5340	5340	10
485	20230706	113900	51015380	5340	5340	5340	5340	0
486	20230706	113800	51015380	5340	5340	5340	5340	0
487	20230706	113700	51015380	5340	5340	5340	5340	0
488	20230706	113600	51015380	5340	5340	5340	5340	1
489	20230706	113500	51010040	5330	5330	5330	5330	0
490	20230706	113400	51010040	5330	5330	5330	5330	0
491	20230706	113300	51010040	5330	5330	5330	5330	1
492	20230706	113200	51004710	5340	5340	5340	5340	0
493	20230706	113100	51004710	5340	5340	5340	5340	0
494	20230706	113000	51004710	5340	5340	5340	5340	0
495	20230706	112900	51004710	5340	5350	5350	5340	1200
496	20230706	112800	44594800	5380	5380	5380	5380	0
497	20230706	112700	44594800	5380	5380	5380	5380	0
498	20230706	112600	44594800	5380	5370	5380	5370	139
499	20230706	112500	43848130	5360	5350	5360	5350	545
500	20230706	112400	40929740	5340	5340	5340	5340	0
501	20230706	112300	40929740	5340	5340	5340	5340	0
502	20230706	112200	40929740	5340	5340	5340	5340	0
503	20230706	112100	40929740	5340	5340	5340	5340	0
504	20230706	112000	40929740	5340	5340	5340	5340	1
505	20230706	111900	40924400	5350	5350	5350	5350	0
506	20230706	111800	40924400	5350	5350	5350	5350	0
507	20230706	111700	40924400	5350	5350	5350	5350	1
508	20230706	111600	40919050	5340	5340	5340	5340	171
509	20230706	111500	40005910	5340	5340	5340	5340	0
510	20230706	111400	40005910	5340	5340	5340	5340	0
511	20230706	111300	40005910	5340	5340	5340	5340	0
512	20230706	111200	40005910	5340	5340	5340	5340	0
513	20230706	111100	40005910	5340	5340	5340	5340	1
514	20230706	111000	40000570	5340	5340	5340	5340	1
515	20230706	110900	39995230	5350	5360	5360	5350	24
516	20230706	110800	39866680	5360	5360	5360	5360	0
517	20230706	110700	39866680	5360	5360	5360	5360	0
518	20230706	110600	39866680	5360	5360	5360	5360	0
519	20230706	110500	39866680	5360	5360	5360	5360	77
520	20230706	110400	39453960	5360	5360	5360	5360	0
521	20230706	110300	39453960	5360	5360	5360	5360	0
522	20230706	110200	39453960	5360	5350	5360	5350	500
523	20230706	110100	36777610	5360	5360	5360	5360	0
524	20230706	110000	36777610	5360	5360	5360	5360	0
525	20230706	105900	36777610	5360	5360	5360	5360	0
526	20230706	105800	36777610	5360	5360	5360	5360	0
527	20230706	105700	36777610	5360	5360	5360	5360	0
528	20230706	105600	36777610	5360	5350	5360	5350	10
529	20230706	105500	36724080	5330	5330	5330	5330	0
530	20230706	105400	36724080	5330	5330	5330	5330	1
531	20230706	105300	36718750	5350	5350	5350	5350	4
532	20230706	105200	36697350	5320	5340	5340	5320	19
533	20230706	105100	36596010	5350	5360	5360	5340	2284
534	20230706	105000	24366410	5390	5390	5390	5390	0
535	20230706	104900	24366410	5390	5390	5390	5390	0
536	20230706	104800	24366410	5390	5390	5390	5390	0
537	20230706	104700	24366410	5390	5390	5390	5390	0
538	20230706	104600	24366410	5390	5390	5390	5390	0
539	20230706	104500	24366410	5390	5390	5390	5390	1
540	20230706	104400	24361020	5360	5380	5390	5360	151
541	20230706	104300	23550220	5390	5390	5390	5390	0
542	20230706	104200	23550220	5390	5390	5390	5390	0
543	20230706	104100	23550220	5390	5390	5390	5390	0
544	20230706	104000	23550220	5390	5390	5390	5390	0
545	20230706	103900	23550220	5390	5390	5390	5390	0
546	20230706	103800	23550220	5390	5390	5390	5390	0
547	20230706	103700	23550220	5390	5390	5390	5390	78
548	20230706	103600	23129800	5390	5390	5390	5390	330
549	20230706	103500	21351100	5390	5390	5390	5390	0
550	20230706	103400	21351100	5390	5390	5390	5390	0
551	20230706	103300	21351100	5390	5390	5390	5390	0
552	20230706	103200	21351100	5390	5390	5390	5390	0
553	20230706	103100	21351100	5390	5390	5390	5390	0
554	20230706	103000	21351100	5390	5390	5390	5390	0
555	20230706	102900	21351100	5390	5390	5390	5390	0
556	20230706	102800	21351100	5390	5390	5390	5390	0
557	20230706	102700	21351100	5390	5390	5390	5390	0
558	20230706	102600	21351100	5390	5390	5390	5390	10
559	20230706	102500	21297200	5360	5360	5360	5360	0
560	20230706	102400	21297200	5360	5360	5360	5360	0
561	20230706	102300	21297200	5360	5360	5360	5360	0
562	20230706	102200	21297200	5360	5360	5360	5360	0
563	20230706	102100	21297200	5360	5360	5360	5360	0
564	20230706	102000	21297200	5360	5360	5360	5360	0
565	20230706	101900	21297200	5360	5360	5360	5360	0
566	20230706	101800	21297200	5360	5360	5360	5360	29
567	20230706	101700	21141760	5360	5360	5360	5360	0
568	20230706	101600	21141760	5360	5360	5360	5360	0
569	20230706	101500	21141760	5360	5360	5360	5360	0
570	20230706	101400	21141760	5360	5360	5360	5360	0
571	20230706	101300	21141760	5360	5360	5360	5360	0
572	20230706	101200	21141760	5360	5360	5360	5360	0
573	20230706	101100	21141760	5360	5360	5360	5360	0
574	20230706	101000	21141760	5360	5360	5360	5360	0
575	20230706	100900	21141760	5360	5360	5360	5360	0
576	20230706	100800	21141760	5360	5360	5360	5360	0
577	20230706	100700	21141760	5360	5360	5360	5360	0
578	20230706	100600	21141760	5360	5360	5360	5360	0
579	20230706	100500	21141760	5360	5360	5360	5360	0
580	20230706	100400	21141760	5360	5360	5360	5360	0
581	20230706	100300	21141760	5360	5360	5360	5360	0
582	20230706	100200	21141760	5360	5360	5360	5360	0
583	20230706	100100	21141760	5360	5360	5360	5360	0
584	20230706	100000	21141760	5360	5360	5360	5360	0
585	20230706	095900	21141760	5360	5370	5370	5360	3
586	20230706	095800	21125660	5390	5390	5390	5390	0
587	20230706	095700	21125660	5390	5390	5390	5390	0
588	20230706	095600	21125660	5390	5390	5390	5390	0
589	20230706	095500	21125660	5390	5390	5390	5390	0
590	20230706	095400	21125660	5390	5390	5390	5390	0
591	20230706	095300	21125660	5390	5390	5390	5390	0
592	20230706	095200	21125660	5390	5390	5390	5390	0
593	20230706	095100	21125660	5390	5390	5390	5390	124
594	20230706	095000	20457300	5390	5390	5390	5390	33
595	20230706	094900	20279430	5390	5390	5390	5390	0
596	20230706	094800	20279430	5390	5390	5390	5390	1
597	20230706	094700	20274040	5390	5390	5390	5390	200
598	20230706	094600	19196040	5390	5380	5390	5380	20
599	20230706	094500	19088400	5380	5380	5380	5380	0
600	20230706	094400	19088400	5380	5380	5380	5380	287
601	20230706	094300	17544340	5380	5380	5380	5380	0
602	20230706	094200	17544340	5380	5380	5380	5380	0
603	20230706	094100	17544340	5380	5380	5380	5380	5
604	20230706	094000	17517440	5380	5380	5380	5380	0
605	20230706	093900	17517440	5380	5380	5380	5380	0
606	20230706	093800	17517440	5380	5380	5380	5380	0
607	20230706	093700	17517440	5380	5380	5380	5380	185
608	20230706	093600	16522140	5380	5380	5380	5380	8
609	20230706	093500	16479100	5380	5380	5380	5380	4
610	20230706	093400	16457580	5370	5370	5370	5370	0
611	20230706	093300	16457580	5370	5370	5370	5370	0
612	20230706	093200	16457580	5370	5370	5370	5370	0
613	20230706	093100	16457580	5370	5370	5370	5370	0
614	20230706	093000	16457580	5370	5370	5370	5370	20
615	20230706	092900	16350180	5390	5390	5390	5390	0
616	20230706	092800	16350180	5390	5350	5390	5350	23
617	20230706	092700	16226410	5390	5390	5390	5390	0
618	20230706	092600	16226410	5390	5390	5390	5390	0
619	20230706	092500	16226410	5390	5390	5390	5390	0
620	20230706	092400	16226410	5390	5390	5390	5390	1
621	20230706	092300	16221020	5390	5390	5390	5390	0
622	20230706	092200	16221020	5390	5390	5390	5390	1
623	20230706	092100	16215630	5360	5360	5360	5360	23
624	20230706	092000	16092350	5360	5360	5360	5360	177
625	20230706	091900	15143630	5370	5390	5390	5370	55
626	20230706	091800	14848180	5390	5390	5390	5390	0
627	20230706	091700	14848180	5390	5390	5390	5390	0
628	20230706	091600	14848180	5390	5380	5390	5370	684
629	20230706	091500	11169360	5380	5380	5380	5380	0
630	20230706	091400	11169360	5380	5380	5380	5380	93
631	20230706	091300	10669020	5390	5390	5390	5390	0
632	20230706	091200	10669020	5390	5390	5390	5390	34
633	20230706	091100	10485760	5390	5390	5390	5390	500
634	20230706	091000	7790760	5390	5390	5390	5390	0
635	20230706	090900	7790760	5390	5410	5410	5390	593
636	20230706	090800	4592650	5390	5390	5390	5390	0
637	20230706	090700	4592650	5390	5390	5390	5390	24
638	20230706	090600	4463290	5400	5400	5400	5400	0
639	20230706	090500	4463290	5400	5400	5400	5400	751
640	20230706	090400	407890	5410	5410	5410	5410	7
641	20230706	090300	370020	5410	5410	5410	5410	0
642	20230706	090200	370020	5410	5410	5410	5410	0
643	20230706	090100	370020	5410	5480	5480	5410	42
644	20230706	090000	142340	5440	5490	5490	5440	26