KissMeData/101530/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195400	49034960	5940	5940	5940	5940	861
3	20230706	195300	49034960	5940	5940	5940	5940	0
4	20230706	195200	49034960	5940	5940	5940	5940	0
5	20230706	195100	49034960	5940	5940	5940	5940	0
6	20230706	195000	49034960	5940	5940	5940	5940	0
7	20230706	194900	49034960	5940	5940	5940	5940	0
8	20230706	194800	49034960	5940	5940	5940	5940	0
9	20230706	194700	49034960	5940	5940	5940	5940	0
10	20230706	194600	49034960	5940	5940	5940	5940	0
11	20230706	194500	49034960	5940	5940	5940	5940	0
12	20230706	194400	49034960	5940	5940	5940	5940	0
13	20230706	194300	49034960	5940	5940	5940	5940	0
14	20230706	194200	49034960	5940	5940	5940	5940	0
15	20230706	194100	49034960	5940	5940	5940	5940	0
16	20230706	194000	49034960	5940	5940	5940	5940	0
17	20230706	193900	49034960	5940	5940	5940	5940	0
18	20230706	193800	49034960	5940	5940	5940	5940	0
19	20230706	193700	49034960	5940	5940	5940	5940	0
20	20230706	193600	49034960	5940	5940	5940	5940	0
21	20230706	193500	49034960	5940	5940	5940	5940	0
22	20230706	193400	49034960	5940	5940	5940	5940	0
23	20230706	193300	49034960	5940	5940	5940	5940	0
24	20230706	193200	49034960	5940	5940	5940	5940	0
25	20230706	193100	49034960	5940	5940	5940	5940	0
26	20230706	193000	49034960	5940	5940	5940	5940	0
27	20230706	192900	49034960	5940	5940	5940	5940	0
28	20230706	192800	49034960	5940	5940	5940	5940	0
29	20230706	192700	49034960	5940	5940	5940	5940	0
30	20230706	192600	49034960	5940	5940	5940	5940	0
31	20230706	192500	49034960	5940	5940	5940	5940	0
32	20230706	192400	49034960	5940	5940	5940	5940	861
33	20230706	192300	49034960	5940	5940	5940	5940	0
34	20230706	192200	49034960	5940	5940	5940	5940	0
35	20230706	192100	49034960	5940	5940	5940	5940	0
36	20230706	192000	49034960	5940	5940	5940	5940	0
37	20230706	191900	49034960	5940	5940	5940	5940	0
38	20230706	191800	49034960	5940	5940	5940	5940	0
39	20230706	191700	49034960	5940	5940	5940	5940	0
40	20230706	191600	49034960	5940	5940	5940	5940	0
41	20230706	191500	49034960	5940	5940	5940	5940	0
42	20230706	191400	49034960	5940	5940	5940	5940	0
43	20230706	191300	49034960	5940	5940	5940	5940	0
44	20230706	191200	49034960	5940	5940	5940	5940	0
45	20230706	191100	49034960	5940	5940	5940	5940	0
46	20230706	191000	49034960	5940	5940	5940	5940	0
47	20230706	190900	49034960	5940	5940	5940	5940	0
48	20230706	190800	49034960	5940	5940	5940	5940	0
49	20230706	190700	49034960	5940	5940	5940	5940	0
50	20230706	190600	49034960	5940	5940	5940	5940	0
51	20230706	190500	49034960	5940	5940	5940	5940	0
52	20230706	190400	49034960	5940	5940	5940	5940	0
53	20230706	190300	49034960	5940	5940	5940	5940	0
54	20230706	190200	49034960	5940	5940	5940	5940	0
55	20230706	190100	49034960	5940	5940	5940	5940	0
56	20230706	190000	49034960	5940	5940	5940	5940	0
57	20230706	185900	49034960	5940	5940	5940	5940	0
58	20230706	185800	49034960	5940	5940	5940	5940	0
59	20230706	185700	49034960	5940	5940	5940	5940	0
60	20230706	185600	49034960	5940	5940	5940	5940	0
61	20230706	185500	49034960	5940	5940	5940	5940	0
62	20230706	185400	49034960	5940	5940	5940	5940	861
63	20230706	185300	49034960	5940	5940	5940	5940	0
64	20230706	185200	49034960	5940	5940	5940	5940	0
65	20230706	185100	49034960	5940	5940	5940	5940	0
66	20230706	185000	49034960	5940	5940	5940	5940	0
67	20230706	184900	49034960	5940	5940	5940	5940	0
68	20230706	184800	49034960	5940	5940	5940	5940	0
69	20230706	184700	49034960	5940	5940	5940	5940	0
70	20230706	184600	49034960	5940	5940	5940	5940	0
71	20230706	184500	49034960	5940	5940	5940	5940	0
72	20230706	184400	49034960	5940	5940	5940	5940	0
73	20230706	184300	49034960	5940	5940	5940	5940	0
74	20230706	184200	49034960	5940	5940	5940	5940	0
75	20230706	184100	49034960	5940	5940	5940	5940	0
76	20230706	184000	49034960	5940	5940	5940	5940	0
77	20230706	183900	49034960	5940	5940	5940	5940	0
78	20230706	183800	49034960	5940	5940	5940	5940	0
79	20230706	183700	49034960	5940	5940	5940	5940	0
80	20230706	183600	49034960	5940	5940	5940	5940	0
81	20230706	183500	49034960	5940	5940	5940	5940	0
82	20230706	183400	49034960	5940	5940	5940	5940	0
83	20230706	183300	49034960	5940	5940	5940	5940	0
84	20230706	183200	49034960	5940	5940	5940	5940	0
85	20230706	183100	49034960	5940	5940	5940	5940	0
86	20230706	183000	49034960	5940	5940	5940	5940	0
87	20230706	182900	49034960	5940	5940	5940	5940	0
88	20230706	182800	49034960	5940	5940	5940	5940	0
89	20230706	182700	49034960	5940	5940	5940	5940	0
90	20230706	182600	49034960	5940	5940	5940	5940	0
91	20230706	182500	49034960	5940	5940	5940	5940	0
92	20230706	182400	49034960	5940	5940	5940	5940	861
93	20230706	182300	49034960	5940	5940	5940	5940	0
94	20230706	182200	49034960	5940	5940	5940	5940	0
95	20230706	182100	49034960	5940	5940	5940	5940	0
96	20230706	182000	49034960	5940	5940	5940	5940	0
97	20230706	181900	49034960	5940	5940	5940	5940	0
98	20230706	181800	49034960	5940	5940	5940	5940	0
99	20230706	181700	49034960	5940	5940	5940	5940	0
100	20230706	181600	49034960	5940	5940	5940	5940	0
101	20230706	181500	49034960	5940	5940	5940	5940	0
102	20230706	181400	49034960	5940	5940	5940	5940	0
103	20230706	181300	49034960	5940	5940	5940	5940	0
104	20230706	181200	49034960	5940	5940	5940	5940	0
105	20230706	181100	49034960	5940	5940	5940	5940	0
106	20230706	181000	49034960	5940	5940	5940	5940	0
107	20230706	180900	49034960	5940	5940	5940	5940	0
108	20230706	180800	49034960	5940	5940	5940	5940	0
109	20230706	180700	49034960	5940	5940	5940	5940	0
110	20230706	180600	49034960	5940	5940	5940	5940	0
111	20230706	180500	49034960	5940	5940	5940	5940	0
112	20230706	180400	49034960	5940	5940	5940	5940	0
113	20230706	180300	49034960	5940	5940	5940	5940	0
114	20230706	180200	49034960	5940	5940	5940	5940	0
115	20230706	180100	49034960	5940	5940	5940	5940	0
116	20230706	180000	49034960	5940	5940	5940	5940	0
117	20230706	175900	49034960	5940	5940	5940	5940	0
118	20230706	175800	49034960	5940	5940	5940	5940	0
119	20230706	175700	49034960	5940	5940	5940	5940	0
120	20230706	175600	49034960	5940	5940	5940	5940	0
121	20230706	175500	49034960	5940	5940	5940	5940	0
122	20230706	175400	49034960	5940	5940	5940	5940	861
123	20230706	175300	49034960	5940	5940	5940	5940	0
124	20230706	175200	49034960	5940	5940	5940	5940	0
125	20230706	175100	49034960	5940	5940	5940	5940	0
126	20230706	175000	49034960	5940	5940	5940	5940	0
127	20230706	174900	49034960	5940	5940	5940	5940	0
128	20230706	174800	49034960	5940	5940	5940	5940	0
129	20230706	174700	49034960	5940	5940	5940	5940	0
130	20230706	174600	49034960	5940	5940	5940	5940	0
131	20230706	174500	49034960	5940	5940	5940	5940	0
132	20230706	174400	49034960	5940	5940	5940	5940	0
133	20230706	174300	49034960	5940	5940	5940	5940	0
134	20230706	174200	49034960	5940	5940	5940	5940	0
135	20230706	174100	49034960	5940	5940	5940	5940	0
136	20230706	174000	49034960	5940	5940	5940	5940	0
137	20230706	173900	49034960	5940	5940	5940	5940	0
138	20230706	173800	49034960	5940	5940	5940	5940	0
139	20230706	173700	49034960	5940	5940	5940	5940	0
140	20230706	173600	49034960	5940	5940	5940	5940	0
141	20230706	173500	49034960	5940	5940	5940	5940	0
142	20230706	173400	49034960	5940	5940	5940	5940	0
143	20230706	173300	49034960	5940	5940	5940	5940	0
144	20230706	173200	49034960	5940	5940	5940	5940	0
145	20230706	173100	49034960	5940	5940	5940	5940	0
146	20230706	173000	49034960	5940	5940	5940	5940	0
147	20230706	172900	49034960	5940	5940	5940	5940	0
148	20230706	172800	49034960	5940	5940	5940	5940	0
149	20230706	172700	49034960	5940	5940	5940	5940	0
150	20230706	172600	49034960	5940	5940	5940	5940	0
151	20230706	172500	49034960	5940	5940	5940	5940	0
152	20230706	172400	49034960	5940	5940	5940	5940	861
153	20230706	172300	49034960	5940	5940	5940	5940	0
154	20230706	172200	49034960	5940	5940	5940	5940	0
155	20230706	172100	49034960	5940	5940	5940	5940	0
156	20230706	172000	49034960	5940	5940	5940	5940	0
157	20230706	171900	49034960	5940	5940	5940	5940	0
158	20230706	171800	49034960	5940	5940	5940	5940	0
159	20230706	171700	49034960	5940	5940	5940	5940	0
160	20230706	171600	49034960	5940	5940	5940	5940	0
161	20230706	171500	49034960	5940	5940	5940	5940	0
162	20230706	171400	49034960	5940	5940	5940	5940	0
163	20230706	171300	49034960	5940	5940	5940	5940	0
164	20230706	171200	49034960	5940	5940	5940	5940	0
165	20230706	171100	49034960	5940	5940	5940	5940	0
166	20230706	171000	49034960	5940	5940	5940	5940	0
167	20230706	170900	49034960	5940	5940	5940	5940	0
168	20230706	170800	49034960	5940	5940	5940	5940	0
169	20230706	170700	49034960	5940	5940	5940	5940	0
170	20230706	170600	49034960	5940	5940	5940	5940	0
171	20230706	170500	49034960	5940	5940	5940	5940	0
172	20230706	170400	49034960	5940	5940	5940	5940	0
173	20230706	170300	49034960	5940	5940	5940	5940	0
174	20230706	170200	49034960	5940	5940	5940	5940	0
175	20230706	170100	49034960	5940	5940	5940	5940	0
176	20230706	170000	49034960	5940	5940	5940	5940	0
177	20230706	165900	49034960	5940	5940	5940	5940	0
178	20230706	165800	49034960	5940	5940	5940	5940	0
179	20230706	165700	49034960	5940	5940	5940	5940	0
180	20230706	165600	49034960	5940	5940	5940	5940	0
181	20230706	165500	49034960	5940	5940	5940	5940	0
182	20230706	165400	49034960	5940	5940	5940	5940	861
183	20230706	165300	49034960	5940	5940	5940	5940	0
184	20230706	165200	49034960	5940	5940	5940	5940	0
185	20230706	165100	49034960	5940	5940	5940	5940	0
186	20230706	165000	49034960	5940	5940	5940	5940	0
187	20230706	164900	49034960	5940	5940	5940	5940	0
188	20230706	164800	49034960	5940	5940	5940	5940	0
189	20230706	164700	49034960	5940	5940	5940	5940	0
190	20230706	164600	49034960	5940	5940	5940	5940	0
191	20230706	164500	49034960	5940	5940	5940	5940	0
192	20230706	164400	49034960	5940	5940	5940	5940	0
193	20230706	164300	49034960	5940	5940	5940	5940	0
194	20230706	164200	49034960	5940	5940	5940	5940	0
195	20230706	164100	49034960	5940	5940	5940	5940	0
196	20230706	164000	49034960	5940	5940	5940	5940	0
197	20230706	163900	49034960	5940	5940	5940	5940	0
198	20230706	163800	49034960	5940	5940	5940	5940	0
199	20230706	163700	49034960	5940	5940	5940	5940	0
200	20230706	163600	49034960	5940	5940	5940	5940	0
201	20230706	163500	49034960	5940	5940	5940	5940	0
202	20230706	163400	49034960	5940	5940	5940	5940	0
203	20230706	163300	49034960	5940	5940	5940	5940	0
204	20230706	163200	49034960	5940	5940	5940	5940	0
205	20230706	163100	49034960	5940	5940	5940	5940	0
206	20230706	163000	49034960	5940	5940	5940	5940	0
207	20230706	162900	49034960	5940	5940	5940	5940	0
208	20230706	162800	49034960	5940	5940	5940	5940	0
209	20230706	162700	49034960	5940	5940	5940	5940	0
210	20230706	162600	49034960	5940	5940	5940	5940	0
211	20230706	162500	49034960	5940	5940	5940	5940	0
212	20230706	162400	49034960	5940	5940	5940	5940	861
213	20230706	162300	49034960	5940	5940	5940	5940	0
214	20230706	162200	49034960	5940	5940	5940	5940	0
215	20230706	162100	49034960	5940	5940	5940	5940	0
216	20230706	162000	49034960	5940	5940	5940	5940	0
217	20230706	161900	49034960	5940	5940	5940	5940	0
218	20230706	161800	49034960	5940	5940	5940	5940	0
219	20230706	161700	49034960	5940	5940	5940	5940	0
220	20230706	161600	49034960	5940	5940	5940	5940	0
221	20230706	161500	49034960	5940	5940	5940	5940	0
222	20230706	161400	49034960	5940	5940	5940	5940	0
223	20230706	161300	49034960	5940	5940	5940	5940	0
224	20230706	161200	49034960	5940	5940	5940	5940	0
225	20230706	161100	49034960	5940	5940	5940	5940	0
226	20230706	161000	49034960	5940	5940	5940	5940	0
227	20230706	160900	49034960	5940	5940	5940	5940	0
228	20230706	160800	49034960	5940	5940	5940	5940	0
229	20230706	160700	49034960	5940	5940	5940	5940	0
230	20230706	160600	49034960	5940	5940	5940	5940	0
231	20230706	160500	49034960	5940	5940	5940	5940	0
232	20230706	160400	49034960	5940	5940	5940	5940	0
233	20230706	160300	49034960	5940	5940	5940	5940	0
234	20230706	160200	49034960	5940	5940	5940	5940	0
235	20230706	160100	49034960	5940	5940	5940	5940	0
236	20230706	160000	49034960	5940	5940	5940	5940	0
237	20230706	155900	49034960	5940	5940	5940	5940	0
238	20230706	155800	49034960	5940	5940	5940	5940	0
239	20230706	155700	49034960	5940	5940	5940	5940	0
240	20230706	155600	49034960	5940	5940	5940	5940	0
241	20230706	155500	49034960	5940	5940	5940	5940	0
242	20230706	155400	49034960	5940	5940	5940	5940	861
243	20230706	155300	49034960	5940	5940	5940	5940	0
244	20230706	155200	49034960	5940	5940	5940	5940	0
245	20230706	155100	49034960	5940	5940	5940	5940	0
246	20230706	155000	49034960	5940	5940	5940	5940	0
247	20230706	154900	49034960	5940	5940	5940	5940	0
248	20230706	154800	49034960	5940	5940	5940	5940	0
249	20230706	154700	49034960	5940	5940	5940	5940	0
250	20230706	154600	49034960	5940	5940	5940	5940	0
251	20230706	154500	49034960	5940	5940	5940	5940	0
252	20230706	154400	49034960	5940	5940	5940	5940	0
253	20230706	154300	49034960	5940	5940	5940	5940	0
254	20230706	154200	49034960	5940	5940	5940	5940	0
255	20230706	154100	49034960	5940	5940	5940	5940	0
256	20230706	154000	49034960	5940	5940	5940	5940	0
257	20230706	153900	49034960	5940	5940	5940	5940	0
258	20230706	153800	49034960	5940	5940	5940	5940	0
259	20230706	153700	49034960	5940	5940	5940	5940	0
260	20230706	153600	49034960	5940	5940	5940	5940	0
261	20230706	153500	49034960	5940	5940	5940	5940	0
262	20230706	153400	49034960	5940	5940	5940	5940	0
263	20230706	153300	49034960	5940	5940	5940	5940	0
264	20230706	153200	49034960	5940	5940	5940	5940	0
265	20230706	153100	49034960	5940	5940	5940	5940	0
266	20230706	153000	49034960	5940	5940	5940	5940	861
267	20230706	152900	43920620	5900	5900	5900	5900	0
268	20230706	152800	43920620	5900	5900	5900	5900	0
269	20230706	152700	43920620	5900	5900	5900	5900	0
270	20230706	152600	43920620	5900	5900	5900	5900	0
271	20230706	152500	43920620	5900	5900	5900	5900	0
272	20230706	152400	43920620	5900	5900	5900	5900	0
273	20230706	152300	43920620	5900	5900	5900	5900	0
274	20230706	152200	43920620	5900	5900	5900	5900	0
275	20230706	152100	43920620	5900	5900	5900	5900	0
276	20230706	152000	43920620	5900	5900	5900	5900	0
277	20230706	151900	43920620	5900	5910	5910	5900	357
278	20230706	151800	41814310	5910	5910	5910	5910	0
279	20230706	151700	41814310	5910	5910	5910	5910	10
280	20230706	151600	41755210	5900	5900	5900	5900	0
281	20230706	151500	41755210	5900	5900	5900	5900	0
282	20230706	151400	41755210	5900	5900	5900	5900	0
283	20230706	151300	41755210	5900	5900	5900	5900	0
284	20230706	151200	41755210	5900	5900	5900	5900	0
285	20230706	151100	41755210	5900	5910	5910	5900	13
286	20230706	151000	41678390	5900	5900	5900	5900	19
287	20230706	150900	41566290	5910	5900	5910	5900	2
288	20230706	150800	41554480	5900	5900	5900	5900	307
289	20230706	150700	39743180	5910	5910	5910	5910	2
290	20230706	150600	39731360	5920	5920	5920	5920	10
291	20230706	150500	39672160	5910	5910	5910	5910	0
292	20230706	150400	39672160	5910	5910	5910	5910	0
293	20230706	150300	39672160	5910	5910	5910	5910	0
294	20230706	150200	39672160	5910	5910	5910	5910	0
295	20230706	150100	39672160	5910	5910	5910	5910	0
296	20230706	150000	39672160	5910	5910	5910	5910	0
297	20230706	145900	39672160	5910	5910	5910	5910	8
298	20230706	145800	39624880	5900	5900	5900	5900	0
299	20230706	145700	39624880	5900	5900	5900	5900	0
300	20230706	145600	39624880	5900	5900	5900	5900	0
301	20230706	145500	39624880	5900	5900	5900	5900	0
302	20230706	145400	39624880	5900	5900	5900	5900	0
303	20230706	145300	39624880	5900	5900	5900	5900	0
304	20230706	145200	39624880	5900	5900	5900	5900	2
305	20230706	145100	39613080	5900	5910	5910	5900	261
306	20230706	145000	38071120	5920	5920	5920	5920	0
307	20230706	144900	38071120	5920	5920	5920	5920	0
308	20230706	144800	38071120	5920	5920	5920	5920	0
309	20230706	144700	38071120	5920	5920	5920	5920	0
310	20230706	144600	38071120	5920	5920	5920	5920	0
311	20230706	144500	38071120	5920	5920	5920	5920	0
312	20230706	144400	38071120	5920	5920	5920	5920	0
313	20230706	144300	38071120	5920	5920	5920	5920	0
314	20230706	144200	38071120	5920	5920	5920	5920	0
315	20230706	144100	38071120	5920	5920	5920	5920	5
316	20230706	144000	38041520	5910	5910	5910	5910	0
317	20230706	143900	38041520	5910	5910	5910	5910	0
318	20230706	143800	38041520	5910	5910	5910	5910	0
319	20230706	143700	38041520	5910	5910	5910	5910	0
320	20230706	143600	38041520	5910	5910	5910	5910	0
321	20230706	143500	38041520	5910	5910	5910	5910	0
322	20230706	143400	38041520	5910	5910	5910	5910	0
323	20230706	143300	38041520	5910	5910	5910	5910	9
324	20230706	143200	37988330	5910	5910	5910	5910	0
325	20230706	143100	37988330	5910	5910	5910	5910	0
326	20230706	143000	37988330	5910	5910	5910	5910	40
327	20230706	142900	37751930	5920	5920	5920	5920	0
328	20230706	142800	37751930	5920	5920	5920	5920	0
329	20230706	142700	37751930	5920	5920	5920	5920	0
330	20230706	142600	37751930	5920	5920	5920	5920	0
331	20230706	142500	37751930	5920	5920	5920	5920	50
332	20230706	142400	37455930	5920	5920	5920	5920	5
333	20230706	142300	37426330	5920	5920	5920	5920	1
334	20230706	142200	37420410	5920	5920	5920	5920	0
335	20230706	142100	37420410	5920	5920	5920	5920	0
336	20230706	142000	37420410	5920	5920	5920	5920	0
337	20230706	141900	37420410	5920	5920	5920	5920	0
338	20230706	141800	37420410	5920	5920	5920	5920	0
339	20230706	141700	37420410	5920	5920	5920	5920	39
340	20230706	141600	37189530	5910	5910	5910	5910	0
341	20230706	141500	37189530	5910	5910	5910	5910	0
342	20230706	141400	37189530	5910	5910	5910	5910	0
343	20230706	141300	37189530	5910	5910	5910	5910	0
344	20230706	141200	37189530	5910	5910	5910	5910	50
345	20230706	141100	36894030	5900	5900	5900	5900	0
346	20230706	141000	36894030	5900	5900	5900	5900	0
347	20230706	140900	36894030	5900	5900	5900	5900	0
348	20230706	140800	36894030	5900	5900	5900	5900	0
349	20230706	140700	36894030	5900	5900	5900	5900	0
350	20230706	140600	36894030	5900	5900	5900	5900	0
351	20230706	140500	36894030	5900	5900	5900	5900	0
352	20230706	140400	36894030	5900	5900	5900	5900	0
353	20230706	140300	36894030	5900	5900	5900	5900	0
354	20230706	140200	36894030	5900	5900	5900	5900	8
355	20230706	140100	36846830	5910	5910	5910	5910	0
356	20230706	140000	36846830	5910	5910	5910	5910	0
357	20230706	135900	36846830	5910	5910	5910	5910	732
358	20230706	135800	32520710	5920	5920	5920	5920	0
359	20230706	135700	32520710	5920	5920	5920	5920	0
360	20230706	135600	32520710	5920	5920	5920	5920	0
361	20230706	135500	32520710	5920	5920	5920	5920	0
362	20230706	135400	32520710	5920	5920	5920	5920	1
363	20230706	135300	32514790	5920	5920	5920	5920	0
364	20230706	135200	32514790	5920	5920	5920	5920	0
365	20230706	135100	32514790	5920	5920	5920	5920	3
366	20230706	135000	32497030	5920	5920	5920	5920	0
367	20230706	134900	32497030	5920	5920	5920	5920	0
368	20230706	134800	32497030	5920	5920	5920	5920	0
369	20230706	134700	32497030	5920	5920	5920	5920	0
370	20230706	134600	32497030	5920	5920	5920	5920	5
371	20230706	134500	32467430	5920	5920	5920	5920	0
372	20230706	134400	32467430	5920	5920	5920	5920	0
373	20230706	134300	32467430	5920	5920	5920	5920	0
374	20230706	134200	32467430	5920	5920	5920	5920	0
375	20230706	134100	32467430	5920	5920	5920	5920	0
376	20230706	134000	32467430	5920	5920	5920	5920	1
377	20230706	133900	32461510	5920	5920	5920	5920	0
378	20230706	133800	32461510	5920	5920	5920	5920	0
379	20230706	133700	32461510	5920	5920	5920	5920	0
380	20230706	133600	32461510	5920	5920	5920	5920	0
381	20230706	133500	32461510	5920	5920	5920	5920	2
382	20230706	133400	32449670	5920	5920	5920	5920	0
383	20230706	133300	32449670	5920	5920	5920	5920	2
384	20230706	133200	32437830	5920	5920	5920	5920	0
385	20230706	133100	32437830	5920	5920	5920	5920	0
386	20230706	133000	32437830	5920	5920	5920	5920	0
387	20230706	132900	32437830	5920	5920	5920	5920	3
388	20230706	132800	32420070	5910	5910	5910	5910	0
389	20230706	132700	32420070	5910	5910	5910	5910	0
390	20230706	132600	32420070	5910	5910	5910	5910	0
391	20230706	132500	32420070	5910	5910	5910	5910	0
392	20230706	132400	32420070	5910	5910	5910	5910	1
393	20230706	132300	32414160	5910	5910	5910	5910	0
394	20230706	132200	32414160	5910	5910	5910	5910	0
395	20230706	132100	32414160	5910	5910	5910	5910	0
396	20230706	132000	32414160	5910	5910	5910	5910	0
397	20230706	131900	32414160	5910	5910	5910	5910	348
398	20230706	131800	30357480	5930	5930	5930	5930	0
399	20230706	131700	30357480	5930	5930	5930	5930	0
400	20230706	131600	30357480	5930	5930	5930	5930	0
401	20230706	131500	30357480	5930	5930	5930	5930	0
402	20230706	131400	30357480	5930	5930	5930	5930	0
403	20230706	131300	30357480	5930	5930	5930	5930	0
404	20230706	131200	30357480	5930	5930	5930	5930	78
405	20230706	131100	29894940	5930	5930	5930	5930	3
406	20230706	131000	29877150	5930	5930	5930	5930	87
407	20230706	130900	29361240	5920	5920	5920	5920	0
408	20230706	130800	29361240	5920	5920	5920	5920	0
409	20230706	130700	29361240	5920	5920	5920	5920	8
410	20230706	130600	29313880	5920	5920	5920	5920	11
411	20230706	130500	29248760	5930	5930	5930	5930	0
412	20230706	130400	29248760	5930	5930	5930	5930	0
413	20230706	130300	29248760	5930	5930	5930	5930	0
414	20230706	130200	29248760	5930	5930	5930	5930	0
415	20230706	130100	29248760	5930	5930	5930	5930	5
416	20230706	130000	29219110	5920	5920	5920	5920	0
417	20230706	125900	29219110	5920	5920	5920	5920	2
418	20230706	125800	29207270	5920	5920	5920	5920	0
419	20230706	125700	29207270	5920	5920	5920	5920	0
420	20230706	125600	29207270	5920	5920	5920	5920	0
421	20230706	125500	29207270	5920	5920	5920	5920	0
422	20230706	125400	29207270	5920	5920	5920	5920	0
423	20230706	125300	29207270	5920	5920	5920	5920	0
424	20230706	125200	29207270	5920	5920	5920	5920	0
425	20230706	125100	29207270	5920	5920	5920	5920	0
426	20230706	125000	29207270	5920	5920	5920	5920	0
427	20230706	124900	29207270	5920	5920	5920	5920	0
428	20230706	124800	29207270	5920	5920	5920	5920	0
429	20230706	124700	29207270	5920	5920	5920	5920	0
430	20230706	124600	29207270	5920	5920	5920	5920	0
431	20230706	124500	29207270	5920	5920	5920	5920	30
432	20230706	124400	29029670	5920	5920	5920	5920	0
433	20230706	124300	29029670	5920	5920	5920	5920	0
434	20230706	124200	29029670	5920	5920	5920	5920	0
435	20230706	124100	29029670	5920	5920	5920	5920	0
436	20230706	124000	29029670	5920	5920	5920	5920	0
437	20230706	123900	29029670	5920	5920	5920	5920	0
438	20230706	123800	29029670	5920	5920	5920	5920	0
439	20230706	123700	29029670	5920	5920	5920	5920	7
440	20230706	123600	28988230	5920	5920	5920	5920	0
441	20230706	123500	28988230	5920	5920	5920	5920	0
442	20230706	123400	28988230	5920	5920	5920	5920	80
443	20230706	123300	28514630	5920	5920	5920	5920	0
444	20230706	123200	28514630	5920	5920	5920	5920	30
445	20230706	123100	28337030	5920	5920	5920	5920	0
446	20230706	123000	28337030	5920	5920	5920	5920	0
447	20230706	122900	28337030	5920	5920	5920	5920	0
448	20230706	122800	28337030	5920	5920	5920	5920	9
449	20230706	122700	28283750	5920	5920	5920	5920	0
450	20230706	122600	28283750	5920	5920	5920	5920	0
451	20230706	122500	28283750	5920	5920	5920	5920	0
452	20230706	122400	28283750	5920	5920	5920	5920	0
453	20230706	122300	28283750	5920	5920	5920	5920	0
454	20230706	122200	28283750	5920	5920	5920	5920	2
455	20230706	122100	28271910	5950	5950	5950	5950	0
456	20230706	122000	28271910	5950	5950	5950	5950	0
457	20230706	121900	28271910	5950	5950	5950	5950	1
458	20230706	121800	28265960	5910	5910	5910	5910	0
459	20230706	121700	28265960	5910	5910	5910	5910	0
460	20230706	121600	28265960	5910	5910	5910	5910	0
461	20230706	121500	28265960	5910	5910	5910	5910	0
462	20230706	121400	28265960	5910	5910	5910	5910	0
463	20230706	121300	28265960	5910	5910	5910	5910	0
464	20230706	121200	28265960	5910	5910	5910	5910	0
465	20230706	121100	28265960	5910	5910	5910	5910	0
466	20230706	121000	28265960	5910	5910	5910	5910	0
467	20230706	120900	28265960	5910	5910	5910	5910	0
468	20230706	120800	28265960	5910	5910	5910	5910	0
469	20230706	120700	28265960	5910	5910	5910	5910	0
470	20230706	120600	28265960	5910	5910	5910	5910	0
471	20230706	120500	28265960	5910	5910	5910	5910	1
472	20230706	120400	28260050	5930	5930	5930	5930	0
473	20230706	120300	28260050	5930	5930	5930	5930	0
474	20230706	120200	28260050	5930	5930	5930	5930	0
475	20230706	120100	28260050	5930	5930	5930	5930	20
476	20230706	120000	28141450	5930	5930	5930	5930	366
477	20230706	115900	25971070	5940	5940	5940	5940	0
478	20230706	115800	25971070	5940	5940	5940	5940	0
479	20230706	115700	25971070	5940	5940	5940	5940	0
480	20230706	115600	25971070	5940	5940	5940	5940	0
481	20230706	115500	25971070	5940	5940	5940	5940	0
482	20230706	115400	25971070	5940	5940	5940	5940	0
483	20230706	115300	25971070	5940	5940	5940	5940	0
484	20230706	115200	25971070	5940	5940	5940	5940	0
485	20230706	115100	25971070	5940	5940	5940	5940	0
486	20230706	115000	25971070	5940	5940	5940	5940	0
487	20230706	114900	25971070	5940	5940	5940	5940	0
488	20230706	114800	25971070	5940	5940	5940	5940	0
489	20230706	114700	25971070	5940	5940	5940	5940	1
490	20230706	114600	25965130	5950	5960	5960	5950	718
491	20230706	114500	21692920	5950	5930	5950	5930	159
492	20230706	114400	20750030	5920	5920	5920	5920	100
493	20230706	114300	20158030	5920	5920	5920	5920	0
494	20230706	114200	20158030	5920	5920	5920	5920	35
495	20230706	114100	19950830	5920	5920	5920	5920	0
496	20230706	114000	19950830	5920	5920	5920	5920	0
497	20230706	113900	19950830	5920	5920	5920	5920	2
498	20230706	113800	19938990	5920	5920	5920	5920	0
499	20230706	113700	19938990	5920	5920	5920	5920	14
500	20230706	113600	19856110	5920	5920	5920	5920	3
501	20230706	113500	19838350	5920	5920	5920	5920	1
502	20230706	113400	19832430	5910	5910	5910	5910	0
503	20230706	113300	19832430	5910	5910	5910	5910	0
504	20230706	113200	19832430	5910	5910	5910	5910	0
505	20230706	113100	19832430	5910	5910	5910	5910	0
506	20230706	113000	19832430	5910	5910	5910	5910	0
507	20230706	112900	19832430	5910	5910	5910	5910	0
508	20230706	112800	19832430	5910	5910	5910	5910	0
509	20230706	112700	19832430	5910	5910	5910	5910	0
510	20230706	112600	19832430	5910	5910	5910	5910	2
511	20230706	112500	19820610	5920	5920	5920	5920	0
512	20230706	112400	19820610	5920	5920	5920	5920	0
513	20230706	112300	19820610	5920	5920	5920	5920	0
514	20230706	112200	19820610	5920	5920	5920	5920	1
515	20230706	112100	19814690	5920	5920	5920	5920	0
516	20230706	112000	19814690	5920	5920	5920	5920	0
517	20230706	111900	19814690	5920	5920	5920	5920	0
518	20230706	111800	19814690	5920	5910	5920	5910	52
519	20230706	111700	19506870	5920	5920	5920	5920	0
520	20230706	111600	19506870	5920	5920	5920	5920	0
521	20230706	111500	19506870	5920	5920	5920	5920	102
522	20230706	111400	18903030	5920	5920	5920	5920	49
523	20230706	111300	18612950	5920	5920	5920	5920	0
524	20230706	111200	18612950	5920	5920	5920	5920	5
525	20230706	111100	18583350	5920	5920	5920	5920	0
526	20230706	111000	18583350	5920	5920	5920	5920	0
527	20230706	110900	18583350	5920	5920	5920	5920	0
528	20230706	110800	18583350	5920	5920	5920	5920	11
529	20230706	110700	18518230	5910	5910	5910	5910	27
530	20230706	110600	18358660	5910	5910	5910	5910	0
531	20230706	110500	18358660	5910	5910	5910	5910	0
532	20230706	110400	18358660	5910	5910	5910	5910	0
533	20230706	110300	18358660	5910	5910	5910	5910	0
534	20230706	110200	18358660	5910	5910	5910	5910	0
535	20230706	110100	18358660	5910	5910	5910	5910	0
536	20230706	110000	18358660	5910	5910	5910	5910	0
537	20230706	105900	18358660	5910	5910	5910	5910	0
538	20230706	105800	18358660	5910	5910	5910	5910	0
539	20230706	105700	18358660	5910	5910	5910	5910	0
540	20230706	105600	18358660	5910	5910	5910	5910	0
541	20230706	105500	18358660	5910	5910	5910	5910	0
542	20230706	105400	18358660	5910	5910	5910	5910	9
543	20230706	105300	18305470	5920	5920	5920	5920	23
544	20230706	105200	18169310	5920	5910	5920	5910	167
545	20230706	105100	17182330	5910	5910	5910	5910	0
546	20230706	105000	17182330	5910	5910	5910	5910	61
547	20230706	104900	16821820	5910	5910	5910	5910	0
548	20230706	104800	16821820	5910	5910	5910	5910	0
549	20230706	104700	16821820	5910	5910	5910	5910	0
550	20230706	104600	16821820	5910	5910	5910	5910	0
551	20230706	104500	16821820	5910	5910	5910	5910	0
552	20230706	104400	16821820	5910	5910	5910	5910	0
553	20230706	104300	16821820	5910	5910	5910	5910	0
554	20230706	104200	16821820	5910	5910	5910	5910	0
555	20230706	104100	16821820	5910	5910	5910	5910	0
556	20230706	104000	16821820	5910	5910	5910	5910	0
557	20230706	103900	16821820	5910	5910	5910	5910	39
558	20230706	103800	16591330	5910	5910	5910	5910	0
559	20230706	103700	16591330	5910	5910	5910	5910	0
560	20230706	103600	16591330	5910	5910	5910	5910	0
561	20230706	103500	16591330	5910	5920	5920	5910	25
562	20230706	103400	16443560	5940	5940	5940	5940	0
563	20230706	103300	16443560	5940	5940	5940	5940	0
564	20230706	103200	16443560	5940	5940	5940	5940	0
565	20230706	103100	16443560	5940	5940	5940	5940	0
566	20230706	103000	16443560	5940	5940	5940	5940	0
567	20230706	102900	16443560	5940	5940	5940	5940	0
568	20230706	102800	16443560	5940	5940	5940	5940	0
569	20230706	102700	16443560	5940	5940	5940	5940	0
570	20230706	102600	16443560	5940	5940	5940	5940	0
571	20230706	102500	16443560	5940	5940	5940	5940	0
572	20230706	102400	16443560	5940	5940	5940	5940	0
573	20230706	102300	16443560	5940	5940	5940	5940	0
574	20230706	102200	16443560	5940	5940	5940	5940	0
575	20230706	102100	16443560	5940	5940	5940	5940	20
576	20230706	102000	16324760	5910	5910	5910	5910	0
577	20230706	101900	16324760	5910	5910	5910	5910	0
578	20230706	101800	16324760	5910	5910	5910	5910	0
579	20230706	101700	16324760	5910	5910	5910	5910	0
580	20230706	101600	16324760	5910	5910	5910	5910	12
581	20230706	101500	16253840	5920	5920	5920	5920	0
582	20230706	101400	16253840	5920	5920	5920	5920	0
583	20230706	101300	16253840	5920	5920	5920	5920	1
584	20230706	101200	16247920	5910	5910	5910	5910	0
585	20230706	101100	16247920	5910	5910	5910	5910	0
586	20230706	101000	16247920	5910	5910	5910	5910	0
587	20230706	100900	16247920	5910	5910	5910	5910	200
588	20230706	100800	15065920	5910	5910	5910	5910	0
589	20230706	100700	15065920	5910	5910	5910	5910	0
590	20230706	100600	15065920	5910	5910	5910	5910	2
591	20230706	100500	15054100	5910	5910	5910	5910	10
592	20230706	100400	14995000	5910	5910	5910	5910	2
593	20230706	100300	14983180	5910	5910	5910	5910	0
594	20230706	100200	14983180	5910	5910	5910	5910	1
595	20230706	100100	14977270	5940	5940	5940	5940	0
596	20230706	100000	14977270	5940	5940	5940	5940	0
597	20230706	095900	14977270	5940	5940	5940	5940	0
598	20230706	095800	14977270	5940	5940	5940	5940	0
599	20230706	095700	14977270	5940	5940	5940	5940	0
600	20230706	095600	14977270	5940	5940	5940	5940	20
601	20230706	095500	14858470	5910	5910	5910	5910	0
602	20230706	095400	14858470	5910	5910	5910	5910	0
603	20230706	095300	14858470	5910	5910	5910	5910	0
604	20230706	095200	14858470	5910	5910	5910	5910	0
605	20230706	095100	14858470	5910	5920	5920	5910	773
606	20230706	095000	10284540	5910	5910	5910	5910	0
607	20230706	094900	10284540	5910	5910	5910	5910	0
608	20230706	094800	10284540	5910	5910	5910	5910	0
609	20230706	094700	10284540	5910	5910	5910	5910	0
610	20230706	094600	10284540	5910	5910	5910	5910	0
611	20230706	094500	10284540	5910	5910	5910	5910	20
612	20230706	094400	10166340	5910	5910	5910	5910	3
613	20230706	094300	10148610	5910	5910	5910	5910	0
614	20230706	094200	10148610	5910	5910	5910	5910	0
615	20230706	094100	10148610	5910	5910	5910	5910	0
616	20230706	094000	10148610	5910	5910	5910	5910	0
617	20230706	093900	10148610	5910	5910	5910	5910	0
618	20230706	093800	10148610	5910	5910	5910	5910	119
619	20230706	093700	9445320	5910	5910	5910	5910	117
620	20230706	093600	8753850	5910	5910	5910	5910	0
621	20230706	093500	8753850	5910	5910	5910	5910	10
622	20230706	093400	8694750	5940	5940	5940	5940	0
623	20230706	093300	8694750	5940	5930	5940	5900	301
624	20230706	093200	6917640	5940	5940	5940	5940	100
625	20230706	093100	6323640	5940	5930	5940	5930	2
626	20230706	093000	6311770	5970	5920	5970	5920	473
627	20230706	092900	3493110	5920	5920	5920	5920	0
628	20230706	092800	3493110	5920	5920	5920	5920	58
629	20230706	092700	3149750	5920	5930	5930	5920	40
630	20230706	092600	2912640	5930	5930	5930	5930	33
631	20230706	092500	2716950	5940	5940	5940	5940	10
632	20230706	092400	2657550	5940	5940	5940	5940	0
633	20230706	092300	2657550	5940	5940	5940	5940	0
634	20230706	092200	2657550	5940	5940	5940	5940	0
635	20230706	092100	2657550	5940	5940	5940	5940	20
636	20230706	092000	2538750	5940	5940	5940	5940	0
637	20230706	091900	2538750	5940	5940	5940	5940	1
638	20230706	091800	2532810	5940	5940	5940	5940	5
639	20230706	091700	2503110	5940	5940	5940	5940	92
640	20230706	091600	1956630	5940	5940	5940	5940	0
641	20230706	091500	1956630	5940	5940	5940	5940	10
642	20230706	091400	1897230	5940	5940	5940	5940	0
643	20230706	091300	1897230	5940	5940	5940	5940	1
644	20230706	091200	1891290	5940	5940	5940	5940	0
645	20230706	091100	1891290	5940	5940	5940	5940	59
646	20230706	091000	1540830	5950	5950	5950	5950	33
647	20230706	090900	1344480	5940	5950	5950	5940	74
648	20230706	090800	904720	5960	5960	5960	5960	8
649	20230706	090700	857040	5960	5980	5980	5960	40
650	20230706	090600	618280	5970	5970	5970	5970	2
651	20230706	090500	606340	5970	5970	5970	5970	0
652	20230706	090400	606340	5970	5970	5970	5970	5
653	20230706	090300	576490	5960	5960	5960	5960	1
654	20230706	090200	570530	6000	6020	6020	6000	89
655	20230706	090100	36120	6020	6020	6020	6020	0
656	20230706	090000	36120	6020	6020	6020	6020	6