KissMeData/130580/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200300	41895730	6610	6610	6610	6610	262
3	20230706	200200	41895730	6610	6610	6610	6610	0
4	20230706	200100	41895730	6610	6610	6610	6610	0
5	20230706	200000	41895730	6610	6610	6610	6610	0
6	20230706	195900	41895730	6610	6610	6610	6610	0
7	20230706	195800	41895730	6610	6610	6610	6610	0
8	20230706	195700	41895730	6610	6610	6610	6610	0
9	20230706	195600	41895730	6610	6610	6610	6610	0
10	20230706	195500	41895730	6610	6610	6610	6610	0
11	20230706	195400	41895730	6610	6610	6610	6610	0
12	20230706	195300	41895730	6610	6610	6610	6610	0
13	20230706	195200	41895730	6610	6610	6610	6610	0
14	20230706	195100	41895730	6610	6610	6610	6610	0
15	20230706	195000	41895730	6610	6610	6610	6610	0
16	20230706	194900	41895730	6610	6610	6610	6610	0
17	20230706	194800	41895730	6610	6610	6610	6610	0
18	20230706	194700	41895730	6610	6610	6610	6610	0
19	20230706	194600	41895730	6610	6610	6610	6610	0
20	20230706	194500	41895730	6610	6610	6610	6610	0
21	20230706	194400	41895730	6610	6610	6610	6610	0
22	20230706	194300	41895730	6610	6610	6610	6610	0
23	20230706	194200	41895730	6610	6610	6610	6610	0
24	20230706	194100	41895730	6610	6610	6610	6610	0
25	20230706	194000	41895730	6610	6610	6610	6610	0
26	20230706	193900	41895730	6610	6610	6610	6610	0
27	20230706	193800	41895730	6610	6610	6610	6610	0
28	20230706	193700	41895730	6610	6610	6610	6610	0
29	20230706	193600	41895730	6610	6610	6610	6610	0
30	20230706	193500	41895730	6610	6610	6610	6610	0
31	20230706	193400	41895730	6610	6610	6610	6610	0
32	20230706	193300	41895730	6610	6610	6610	6610	262
33	20230706	193200	41895730	6610	6610	6610	6610	0
34	20230706	193100	41895730	6610	6610	6610	6610	0
35	20230706	193000	41895730	6610	6610	6610	6610	0
36	20230706	192900	41895730	6610	6610	6610	6610	0
37	20230706	192800	41895730	6610	6610	6610	6610	0
38	20230706	192700	41895730	6610	6610	6610	6610	0
39	20230706	192600	41895730	6610	6610	6610	6610	0
40	20230706	192500	41895730	6610	6610	6610	6610	0
41	20230706	192400	41895730	6610	6610	6610	6610	0
42	20230706	192300	41895730	6610	6610	6610	6610	0
43	20230706	192200	41895730	6610	6610	6610	6610	0
44	20230706	192100	41895730	6610	6610	6610	6610	0
45	20230706	192000	41895730	6610	6610	6610	6610	0
46	20230706	191900	41895730	6610	6610	6610	6610	0
47	20230706	191800	41895730	6610	6610	6610	6610	0
48	20230706	191700	41895730	6610	6610	6610	6610	0
49	20230706	191600	41895730	6610	6610	6610	6610	0
50	20230706	191500	41895730	6610	6610	6610	6610	0
51	20230706	191400	41895730	6610	6610	6610	6610	0
52	20230706	191300	41895730	6610	6610	6610	6610	0
53	20230706	191200	41895730	6610	6610	6610	6610	0
54	20230706	191100	41895730	6610	6610	6610	6610	0
55	20230706	191000	41895730	6610	6610	6610	6610	0
56	20230706	190900	41895730	6610	6610	6610	6610	0
57	20230706	190800	41895730	6610	6610	6610	6610	0
58	20230706	190700	41895730	6610	6610	6610	6610	0
59	20230706	190600	41895730	6610	6610	6610	6610	0
60	20230706	190500	41895730	6610	6610	6610	6610	0
61	20230706	190400	41895730	6610	6610	6610	6610	0
62	20230706	190300	41895730	6610	6610	6610	6610	262
63	20230706	190200	41895730	6610	6610	6610	6610	0
64	20230706	190100	41895730	6610	6610	6610	6610	0
65	20230706	190000	41895730	6610	6610	6610	6610	0
66	20230706	185900	41895730	6610	6610	6610	6610	0
67	20230706	185800	41895730	6610	6610	6610	6610	0
68	20230706	185700	41895730	6610	6610	6610	6610	0
69	20230706	185600	41895730	6610	6610	6610	6610	0
70	20230706	185500	41895730	6610	6610	6610	6610	0
71	20230706	185400	41895730	6610	6610	6610	6610	0
72	20230706	185300	41895730	6610	6610	6610	6610	0
73	20230706	185200	41895730	6610	6610	6610	6610	0
74	20230706	185100	41895730	6610	6610	6610	6610	0
75	20230706	185000	41895730	6610	6610	6610	6610	0
76	20230706	184900	41895730	6610	6610	6610	6610	0
77	20230706	184800	41895730	6610	6610	6610	6610	0
78	20230706	184700	41895730	6610	6610	6610	6610	0
79	20230706	184600	41895730	6610	6610	6610	6610	0
80	20230706	184500	41895730	6610	6610	6610	6610	0
81	20230706	184400	41895730	6610	6610	6610	6610	0
82	20230706	184300	41895730	6610	6610	6610	6610	0
83	20230706	184200	41895730	6610	6610	6610	6610	0
84	20230706	184100	41895730	6610	6610	6610	6610	0
85	20230706	184000	41895730	6610	6610	6610	6610	0
86	20230706	183900	41895730	6610	6610	6610	6610	0
87	20230706	183800	41895730	6610	6610	6610	6610	0
88	20230706	183700	41895730	6610	6610	6610	6610	0
89	20230706	183600	41895730	6610	6610	6610	6610	0
90	20230706	183500	41895730	6610	6610	6610	6610	0
91	20230706	183400	41895730	6610	6610	6610	6610	0
92	20230706	183300	41895730	6610	6610	6610	6610	262
93	20230706	183200	41895730	6610	6610	6610	6610	0
94	20230706	183100	41895730	6610	6610	6610	6610	0
95	20230706	183000	41895730	6610	6610	6610	6610	0
96	20230706	182900	41895730	6610	6610	6610	6610	0
97	20230706	182800	41895730	6610	6610	6610	6610	0
98	20230706	182700	41895730	6610	6610	6610	6610	0
99	20230706	182600	41895730	6610	6610	6610	6610	0
100	20230706	182500	41895730	6610	6610	6610	6610	0
101	20230706	182400	41895730	6610	6610	6610	6610	0
102	20230706	182300	41895730	6610	6610	6610	6610	0
103	20230706	182200	41895730	6610	6610	6610	6610	0
104	20230706	182100	41895730	6610	6610	6610	6610	0
105	20230706	182000	41895730	6610	6610	6610	6610	0
106	20230706	181900	41895730	6610	6610	6610	6610	0
107	20230706	181800	41895730	6610	6610	6610	6610	0
108	20230706	181700	41895730	6610	6610	6610	6610	0
109	20230706	181600	41895730	6610	6610	6610	6610	0
110	20230706	181500	41895730	6610	6610	6610	6610	0
111	20230706	181400	41895730	6610	6610	6610	6610	0
112	20230706	181300	41895730	6610	6610	6610	6610	0
113	20230706	181200	41895730	6610	6610	6610	6610	0
114	20230706	181100	41895730	6610	6610	6610	6610	0
115	20230706	181000	41895730	6610	6610	6610	6610	0
116	20230706	180900	41895730	6610	6610	6610	6610	0
117	20230706	180800	41895730	6610	6610	6610	6610	0
118	20230706	180700	41895730	6610	6610	6610	6610	0
119	20230706	180600	41895730	6610	6610	6610	6610	0
120	20230706	180500	41895730	6610	6610	6610	6610	0
121	20230706	180400	41895730	6610	6610	6610	6610	0
122	20230706	180300	41895730	6610	6610	6610	6610	262
123	20230706	180200	41895730	6610	6610	6610	6610	0
124	20230706	180100	41895730	6610	6610	6610	6610	0
125	20230706	180000	41895730	6610	6610	6610	6610	0
126	20230706	175900	41895730	6610	6610	6610	6610	0
127	20230706	175800	41895730	6610	6610	6610	6610	0
128	20230706	175700	41895730	6610	6610	6610	6610	0
129	20230706	175600	41895730	6610	6610	6610	6610	0
130	20230706	175500	41895730	6610	6610	6610	6610	0
131	20230706	175400	41895730	6610	6610	6610	6610	0
132	20230706	175300	41895730	6610	6610	6610	6610	0
133	20230706	175200	41895730	6610	6610	6610	6610	0
134	20230706	175100	41895730	6610	6610	6610	6610	0
135	20230706	175000	41895730	6610	6610	6610	6610	0
136	20230706	174900	41895730	6610	6610	6610	6610	0
137	20230706	174800	41895730	6610	6610	6610	6610	0
138	20230706	174700	41895730	6610	6610	6610	6610	0
139	20230706	174600	41895730	6610	6610	6610	6610	0
140	20230706	174500	41895730	6610	6610	6610	6610	0
141	20230706	174400	41895730	6610	6610	6610	6610	0
142	20230706	174300	41895730	6610	6610	6610	6610	0
143	20230706	174200	41895730	6610	6610	6610	6610	0
144	20230706	174100	41895730	6610	6610	6610	6610	0
145	20230706	174000	41895730	6610	6610	6610	6610	0
146	20230706	173900	41895730	6610	6610	6610	6610	0
147	20230706	173800	41895730	6610	6610	6610	6610	0
148	20230706	173700	41895730	6610	6610	6610	6610	0
149	20230706	173600	41895730	6610	6610	6610	6610	0
150	20230706	173500	41895730	6610	6610	6610	6610	0
151	20230706	173400	41895730	6610	6610	6610	6610	0
152	20230706	173300	41895730	6610	6610	6610	6610	262
153	20230706	173200	41895730	6610	6610	6610	6610	0
154	20230706	173100	41895730	6610	6610	6610	6610	0
155	20230706	173000	41895730	6610	6610	6610	6610	0
156	20230706	172900	41895730	6610	6610	6610	6610	0
157	20230706	172800	41895730	6610	6610	6610	6610	0
158	20230706	172700	41895730	6610	6610	6610	6610	0
159	20230706	172600	41895730	6610	6610	6610	6610	0
160	20230706	172500	41895730	6610	6610	6610	6610	0
161	20230706	172400	41895730	6610	6610	6610	6610	0
162	20230706	172300	41895730	6610	6610	6610	6610	0
163	20230706	172200	41895730	6610	6610	6610	6610	0
164	20230706	172100	41895730	6610	6610	6610	6610	0
165	20230706	172000	41895730	6610	6610	6610	6610	0
166	20230706	171900	41895730	6610	6610	6610	6610	0
167	20230706	171800	41895730	6610	6610	6610	6610	0
168	20230706	171700	41895730	6610	6610	6610	6610	0
169	20230706	171600	41895730	6610	6610	6610	6610	0
170	20230706	171500	41895730	6610	6610	6610	6610	0
171	20230706	171400	41895730	6610	6610	6610	6610	0
172	20230706	171300	41895730	6610	6610	6610	6610	0
173	20230706	171200	41895730	6610	6610	6610	6610	0
174	20230706	171100	41895730	6610	6610	6610	6610	0
175	20230706	171000	41895730	6610	6610	6610	6610	0
176	20230706	170900	41895730	6610	6610	6610	6610	0
177	20230706	170800	41895730	6610	6610	6610	6610	0
178	20230706	170700	41895730	6610	6610	6610	6610	0
179	20230706	170600	41895730	6610	6610	6610	6610	0
180	20230706	170500	41895730	6610	6610	6610	6610	0
181	20230706	170400	41895730	6610	6610	6610	6610	0
182	20230706	170300	41895730	6610	6610	6610	6610	262
183	20230706	170200	41895730	6610	6610	6610	6610	0
184	20230706	170100	41895730	6610	6610	6610	6610	0
185	20230706	170000	41895730	6610	6610	6610	6610	0
186	20230706	165900	41895730	6610	6610	6610	6610	0
187	20230706	165800	41895730	6610	6610	6610	6610	0
188	20230706	165700	41895730	6610	6610	6610	6610	0
189	20230706	165600	41895730	6610	6610	6610	6610	0
190	20230706	165500	41895730	6610	6610	6610	6610	0
191	20230706	165400	41895730	6610	6610	6610	6610	0
192	20230706	165300	41895730	6610	6610	6610	6610	0
193	20230706	165200	41895730	6610	6610	6610	6610	0
194	20230706	165100	41895730	6610	6610	6610	6610	0
195	20230706	165000	41895730	6610	6610	6610	6610	0
196	20230706	164900	41895730	6610	6610	6610	6610	0
197	20230706	164800	41895730	6610	6610	6610	6610	0
198	20230706	164700	41895730	6610	6610	6610	6610	0
199	20230706	164600	41895730	6610	6610	6610	6610	0
200	20230706	164500	41895730	6610	6610	6610	6610	0
201	20230706	164400	41895730	6610	6610	6610	6610	0
202	20230706	164300	41895730	6610	6610	6610	6610	0
203	20230706	164200	41895730	6610	6610	6610	6610	0
204	20230706	164100	41895730	6610	6610	6610	6610	0
205	20230706	164000	41895730	6610	6610	6610	6610	0
206	20230706	163900	41895730	6610	6610	6610	6610	0
207	20230706	163800	41895730	6610	6610	6610	6610	0
208	20230706	163700	41895730	6610	6610	6610	6610	0
209	20230706	163600	41895730	6610	6610	6610	6610	0
210	20230706	163500	41895730	6610	6610	6610	6610	0
211	20230706	163400	41895730	6610	6610	6610	6610	0
212	20230706	163300	41895730	6610	6610	6610	6610	262
213	20230706	163200	41895730	6610	6610	6610	6610	0
214	20230706	163100	41895730	6610	6610	6610	6610	0
215	20230706	163000	41895730	6610	6610	6610	6610	0
216	20230706	162900	41895730	6610	6610	6610	6610	0
217	20230706	162800	41895730	6610	6610	6610	6610	0
218	20230706	162700	41895730	6610	6610	6610	6610	0
219	20230706	162600	41895730	6610	6610	6610	6610	0
220	20230706	162500	41895730	6610	6610	6610	6610	0
221	20230706	162400	41895730	6610	6610	6610	6610	0
222	20230706	162300	41895730	6610	6610	6610	6610	0
223	20230706	162200	41895730	6610	6610	6610	6610	0
224	20230706	162100	41895730	6610	6610	6610	6610	0
225	20230706	162000	41895730	6610	6610	6610	6610	0
226	20230706	161900	41895730	6610	6610	6610	6610	0
227	20230706	161800	41895730	6610	6610	6610	6610	0
228	20230706	161700	41895730	6610	6610	6610	6610	0
229	20230706	161600	41895730	6610	6610	6610	6610	0
230	20230706	161500	41895730	6610	6610	6610	6610	0
231	20230706	161400	41895730	6610	6610	6610	6610	0
232	20230706	161300	41895730	6610	6610	6610	6610	0
233	20230706	161200	41895730	6610	6610	6610	6610	0
234	20230706	161100	41895730	6610	6610	6610	6610	0
235	20230706	161000	41895730	6610	6610	6610	6610	0
236	20230706	160900	41895730	6610	6610	6610	6610	0
237	20230706	160800	41895730	6610	6610	6610	6610	0
238	20230706	160700	41895730	6610	6610	6610	6610	0
239	20230706	160600	41895730	6610	6610	6610	6610	0
240	20230706	160500	41895730	6610	6610	6610	6610	0
241	20230706	160400	41895730	6610	6610	6610	6610	0
242	20230706	160300	41895730	6610	6610	6610	6610	262
243	20230706	160200	41895730	6610	6610	6610	6610	0
244	20230706	160100	41895730	6610	6610	6610	6610	0
245	20230706	160000	41895730	6610	6610	6610	6610	0
246	20230706	155900	41895730	6610	6610	6610	6610	0
247	20230706	155800	41895730	6610	6610	6610	6610	0
248	20230706	155700	41895730	6610	6610	6610	6610	0
249	20230706	155600	41895730	6610	6610	6610	6610	0
250	20230706	155500	41895730	6610	6610	6610	6610	0
251	20230706	155400	41895730	6610	6610	6610	6610	0
252	20230706	155300	41895730	6610	6610	6610	6610	0
253	20230706	155200	41895730	6610	6610	6610	6610	0
254	20230706	155100	41895730	6610	6610	6610	6610	0
255	20230706	155000	41895730	6610	6610	6610	6610	0
256	20230706	154900	41895730	6610	6610	6610	6610	0
257	20230706	154800	41895730	6610	6610	6610	6610	0
258	20230706	154700	41895730	6610	6610	6610	6610	0
259	20230706	154600	41895730	6610	6610	6610	6610	0
260	20230706	154500	41895730	6610	6610	6610	6610	0
261	20230706	154400	41895730	6610	6610	6610	6610	0
262	20230706	154300	41895730	6610	6610	6610	6610	0
263	20230706	154200	41895730	6610	6610	6610	6610	0
264	20230706	154100	41895730	6610	6610	6610	6610	0
265	20230706	154000	41895730	6610	6610	6610	6610	0
266	20230706	153900	41895730	6610	6610	6610	6610	0
267	20230706	153800	41895730	6610	6610	6610	6610	0
268	20230706	153700	41895730	6610	6610	6610	6610	0
269	20230706	153600	41895730	6610	6610	6610	6610	0
270	20230706	153500	41895730	6610	6610	6610	6610	0
271	20230706	153400	41895730	6610	6610	6610	6610	0
272	20230706	153300	41895730	6610	6610	6610	6610	262
273	20230706	153200	41895730	6610	6610	6610	6610	0
274	20230706	153100	41895730	6610	6610	6610	6610	0
275	20230706	153000	41895730	6610	6610	6610	6610	262
276	20230706	152900	40163910	6650	6650	6650	6650	0
277	20230706	152800	40163910	6650	6650	6650	6650	0
278	20230706	152700	40163910	6650	6650	6650	6650	0
279	20230706	152600	40163910	6650	6650	6650	6650	0
280	20230706	152500	40163910	6650	6650	6650	6650	0
281	20230706	152400	40163910	6650	6650	6650	6650	0
282	20230706	152300	40163910	6650	6650	6650	6650	0
283	20230706	152200	40163910	6650	6650	6650	6650	0
284	20230706	152100	40163910	6650	6650	6650	6650	0
285	20230706	152000	40163910	6650	6650	6650	6650	0
286	20230706	151900	40163910	6650	6680	6680	6650	4
287	20230706	151800	40137240	6660	6660	6660	6660	0
288	20230706	151700	40137240	6660	6660	6660	6660	0
289	20230706	151600	40137240	6660	6670	6670	6660	10
290	20230706	151500	40070620	6660	6660	6660	6660	0
291	20230706	151400	40070620	6660	6660	6660	6660	0
292	20230706	151300	40070620	6660	6660	6660	6660	0
293	20230706	151200	40070620	6660	6680	6680	6660	3
294	20230706	151100	40050620	6660	6660	6660	6660	0
295	20230706	151000	40050620	6660	6660	6660	6660	0
296	20230706	150900	40050620	6660	6660	6660	6660	0
297	20230706	150800	40050620	6660	6660	6660	6660	0
298	20230706	150700	40050620	6660	6660	6660	6660	2
299	20230706	150600	40037300	6690	6690	6690	6690	0
300	20230706	150500	40037300	6690	6690	6690	6690	0
301	20230706	150400	40037300	6690	6670	6690	6670	100
302	20230706	150300	39369900	6680	6680	6680	6680	0
303	20230706	150200	39369900	6680	6680	6680	6680	0
304	20230706	150100	39369900	6680	6680	6680	6680	0
305	20230706	150000	39369900	6680	6680	6680	6680	0
306	20230706	145900	39369900	6680	6680	6680	6680	0
307	20230706	145800	39369900	6680	6680	6680	6680	0
308	20230706	145700	39369900	6680	6680	6680	6680	0
309	20230706	145600	39369900	6680	6680	6680	6680	0
310	20230706	145500	39369900	6680	6680	6680	6680	0
311	20230706	145400	39369900	6680	6680	6680	6680	0
312	20230706	145300	39369900	6680	6670	6680	6670	20
313	20230706	145200	39236390	6680	6680	6680	6680	0
314	20230706	145100	39236390	6680	6680	6680	6680	0
315	20230706	145000	39236390	6680	6680	6680	6680	2
316	20230706	144900	39223030	6680	6680	6680	6680	44
317	20230706	144800	38929110	6680	6680	6680	6680	0
318	20230706	144700	38929110	6680	6680	6680	6680	0
319	20230706	144600	38929110	6680	6680	6680	6680	100
320	20230706	144500	38261110	6690	6690	6690	6690	0
321	20230706	144400	38261110	6690	6690	6690	6690	0
322	20230706	144300	38261110	6690	6690	6690	6690	0
323	20230706	144200	38261110	6690	6690	6690	6690	10
324	20230706	144100	38194210	6700	6700	6700	6700	100
325	20230706	144000	37524210	6700	6700	6700	6700	2
326	20230706	143900	37510810	6680	6680	6680	6680	0
327	20230706	143800	37510810	6680	6680	6680	6680	0
328	20230706	143700	37510810	6680	6680	6680	6680	20
329	20230706	143600	37377210	6700	6700	6700	6700	0
330	20230706	143500	37377210	6700	6700	6700	6700	10
331	20230706	143400	37310210	6680	6680	6680	6680	165
332	20230706	143300	36208010	6680	6680	6680	6680	0
333	20230706	143200	36208010	6680	6680	6680	6680	0
334	20230706	143100	36208010	6680	6680	6680	6680	400
335	20230706	143000	33536010	6680	6680	6680	6680	2
336	20230706	142900	33522650	6680	6680	6680	6680	0
337	20230706	142800	33522650	6680	6680	6680	6680	0
338	20230706	142700	33522650	6680	6680	6680	6680	0
339	20230706	142600	33522650	6680	6680	6680	6680	11
340	20230706	142500	33449170	6680	6680	6680	6680	0
341	20230706	142400	33449170	6680	6680	6680	6680	0
342	20230706	142300	33449170	6680	6680	6680	6680	0
343	20230706	142200	33449170	6680	6680	6680	6680	50
344	20230706	142100	33115170	6680	6680	6680	6680	0
345	20230706	142000	33115170	6680	6680	6680	6680	0
346	20230706	141900	33115170	6680	6680	6680	6680	0
347	20230706	141800	33115170	6680	6680	6680	6680	0
348	20230706	141700	33115170	6680	6680	6680	6680	0
349	20230706	141600	33115170	6680	6680	6680	6680	0
350	20230706	141500	33115170	6680	6660	6680	6660	40
351	20230706	141400	32848660	6660	6660	6660	6660	1
352	20230706	141300	32842000	6660	6660	6660	6660	0
353	20230706	141200	32842000	6660	6650	6660	6650	10
354	20230706	141100	32775430	6660	6660	6660	6660	0
355	20230706	141000	32775430	6660	6660	6660	6660	0
356	20230706	140900	32775430	6660	6660	6660	6660	0
357	20230706	140800	32775430	6660	6630	6660	6570	986
358	20230706	140700	26267110	6630	6640	6640	6630	50
359	20230706	140600	25935590	6660	6660	6660	6660	1
360	20230706	140500	25928930	6630	6630	6630	6630	0
361	20230706	140400	25928930	6630	6630	6630	6630	0
362	20230706	140300	25928930	6630	6630	6630	6630	0
363	20230706	140200	25928930	6630	6630	6630	6630	0
364	20230706	140100	25928930	6630	6630	6630	6630	0
365	20230706	140000	25928930	6630	6630	6630	6630	0
366	20230706	135900	25928930	6630	6630	6630	6630	0
367	20230706	135800	25928930	6630	6630	6630	6630	0
368	20230706	135700	25928930	6630	6630	6630	6630	0
369	20230706	135600	25928930	6630	6630	6630	6630	0
370	20230706	135500	25928930	6630	6630	6630	6630	0
371	20230706	135400	25928930	6630	6630	6630	6630	0
372	20230706	135300	25928930	6630	6630	6630	6630	0
373	20230706	135200	25928930	6630	6630	6630	6630	0
374	20230706	135100	25928930	6630	6630	6630	6630	0
375	20230706	135000	25928930	6630	6630	6630	6630	0
376	20230706	134900	25928930	6630	6630	6630	6630	0
377	20230706	134800	25928930	6630	6630	6630	6630	0
378	20230706	134700	25928930	6630	6630	6630	6630	0
379	20230706	134600	25928930	6630	6630	6630	6630	0
380	20230706	134500	25928930	6630	6630	6630	6630	0
381	20230706	134400	25928930	6630	6630	6630	6630	0
382	20230706	134300	25928930	6630	6630	6630	6630	33
383	20230706	134200	25710140	6630	6630	6630	6630	0
384	20230706	134100	25710140	6630	6630	6630	6630	0
385	20230706	134000	25710140	6630	6630	6630	6630	0
386	20230706	133900	25710140	6630	6630	6630	6630	0
387	20230706	133800	25710140	6630	6630	6630	6630	0
388	20230706	133700	25710140	6630	6630	6630	6630	0
389	20230706	133600	25710140	6630	6630	6630	6630	0
390	20230706	133500	25710140	6630	6630	6630	6630	0
391	20230706	133400	25710140	6630	6630	6630	6630	28
392	20230706	133300	25524500	6640	6650	6650	6640	111
393	20230706	133200	24787400	6640	6640	6640	6640	0
394	20230706	133100	24787400	6640	6640	6640	6640	0
395	20230706	133000	24787400	6640	6640	6640	6640	0
396	20230706	132900	24787400	6640	6640	6640	6640	0
397	20230706	132800	24787400	6640	6650	6650	6640	2
398	20230706	132700	24774110	6650	6650	6650	6650	1
399	20230706	132600	24767460	6650	6650	6650	6650	0
400	20230706	132500	24767460	6650	6650	6650	6650	0
401	20230706	132400	24767460	6650	6650	6650	6650	0
402	20230706	132300	24767460	6650	6650	6650	6650	0
403	20230706	132200	24767460	6650	6650	6650	6650	0
404	20230706	132100	24767460	6650	6650	6650	6650	0
405	20230706	132000	24767460	6650	6650	6650	6650	0
406	20230706	131900	24767460	6650	6650	6650	6650	5
407	20230706	131800	24734210	6640	6640	6640	6640	0
408	20230706	131700	24734210	6640	6640	6640	6640	1
409	20230706	131600	24727570	6640	6640	6640	6640	0
410	20230706	131500	24727570	6640	6640	6640	6640	0
411	20230706	131400	24727570	6640	6640	6640	6640	0
412	20230706	131300	24727570	6640	6640	6640	6640	0
413	20230706	131200	24727570	6640	6640	6640	6640	71
414	20230706	131100	24256130	6640	6640	6640	6640	0
415	20230706	131000	24256130	6640	6640	6640	6640	0
416	20230706	130900	24256130	6640	6640	6640	6640	0
417	20230706	130800	24256130	6640	6640	6640	6640	0
418	20230706	130700	24256130	6640	6640	6640	6640	0
419	20230706	130600	24256130	6640	6640	6640	6640	0
420	20230706	130500	24256130	6640	6640	6640	6640	0
421	20230706	130400	24256130	6640	6640	6640	6640	0
422	20230706	130300	24256130	6640	6640	6640	6640	1
423	20230706	130200	24249490	6630	6630	6630	6630	1
424	20230706	130100	24242860	6630	6630	6630	6630	0
425	20230706	130000	24242860	6630	6630	6630	6630	5
426	20230706	125900	24209710	6640	6640	6640	6640	0
427	20230706	125800	24209710	6640	6640	6640	6640	0
428	20230706	125700	24209710	6640	6640	6640	6640	0
429	20230706	125600	24209710	6640	6640	6640	6640	6
430	20230706	125500	24169870	6590	6610	6610	6580	1042
431	20230706	125400	17301280	6610	6610	6610	6610	0
432	20230706	125300	17301280	6610	6610	6610	6610	0
433	20230706	125200	17301280	6610	6610	6610	6610	200
434	20230706	125100	15979280	6610	6610	6610	6610	0
435	20230706	125000	15979280	6610	6620	6620	6610	479
436	20230706	124900	12810540	6620	6620	6620	6620	0
437	20230706	124800	12810540	6620	6620	6620	6620	0
438	20230706	124700	12810540	6620	6620	6620	6620	0
439	20230706	124600	12810540	6620	6620	6620	6620	0
440	20230706	124500	12810540	6620	6640	6640	6610	233
441	20230706	124400	11265630	6680	6680	6680	6680	1
442	20230706	124300	11258950	6640	6640	6640	6640	0
443	20230706	124200	11258950	6640	6640	6640	6640	0
444	20230706	124100	11258950	6640	6650	6650	6640	138
445	20230706	124000	10341880	6680	6680	6680	6680	5
446	20230706	123900	10308480	6680	6680	6680	6680	1
447	20230706	123800	10301800	6650	6660	6660	6650	70
448	20230706	123700	9836030	6670	6670	6670	6670	78
449	20230706	123600	9315770	6680	6680	6680	6680	0
450	20230706	123500	9315770	6680	6680	6680	6680	0
451	20230706	123400	9315770	6680	6680	6680	6680	0
452	20230706	123300	9315770	6680	6680	6680	6680	0
453	20230706	123200	9315770	6680	6680	6680	6680	0
454	20230706	123100	9315770	6680	6680	6680	6680	0
455	20230706	123000	9315770	6680	6680	6680	6680	2
456	20230706	122900	9302410	6680	6680	6680	6680	0
457	20230706	122800	9302410	6680	6680	6680	6680	0
458	20230706	122700	9302410	6680	6680	6680	6680	2
459	20230706	122600	9289050	6680	6680	6680	6680	0
460	20230706	122500	9289050	6680	6680	6680	6680	0
461	20230706	122400	9289050	6680	6680	6680	6680	0
462	20230706	122300	9289050	6680	6680	6680	6680	0
463	20230706	122200	9289050	6680	6680	6680	6680	0
464	20230706	122100	9289050	6680	6680	6680	6680	0
465	20230706	122000	9289050	6680	6680	6680	6680	0
466	20230706	121900	9289050	6680	6680	6680	6680	0
467	20230706	121800	9289050	6680	6680	6680	6680	0
468	20230706	121700	9289050	6680	6680	6680	6680	0
469	20230706	121600	9289050	6680	6680	6680	6680	0
470	20230706	121500	9289050	6680	6680	6680	6680	0
471	20230706	121400	9289050	6680	6680	6680	6680	0
472	20230706	121300	9289050	6680	6680	6680	6680	0
473	20230706	121200	9289050	6680	6680	6680	6680	0
474	20230706	121100	9289050	6680	6680	6680	6680	0
475	20230706	121000	9289050	6680	6680	6680	6680	0
476	20230706	120900	9289050	6680	6680	6680	6680	0
477	20230706	120800	9289050	6680	6680	6680	6680	2
478	20230706	120700	9275690	6670	6670	6670	6670	0
479	20230706	120600	9275690	6670	6670	6670	6670	0
480	20230706	120500	9275690	6670	6670	6670	6670	0
481	20230706	120400	9275690	6670	6670	6670	6670	0
482	20230706	120300	9275690	6670	6670	6670	6670	0
483	20230706	120200	9275690	6670	6670	6670	6670	0
484	20230706	120100	9275690	6670	6670	6670	6670	0
485	20230706	120000	9275690	6670	6670	6670	6670	0
486	20230706	115900	9275690	6670	6670	6670	6670	0
487	20230706	115800	9275690	6670	6670	6670	6670	0
488	20230706	115700	9275690	6670	6670	6670	6670	0
489	20230706	115600	9275690	6670	6670	6670	6670	0
490	20230706	115500	9275690	6670	6670	6670	6670	0
491	20230706	115400	9275690	6670	6670	6670	6670	0
492	20230706	115300	9275690	6670	6670	6670	6670	0
493	20230706	115200	9275690	6670	6670	6670	6670	0
494	20230706	115100	9275690	6670	6670	6670	6670	0
495	20230706	115000	9275690	6670	6670	6670	6670	0
496	20230706	114900	9275690	6670	6670	6670	6670	0
497	20230706	114800	9275690	6670	6670	6670	6670	0
498	20230706	114700	9275690	6670	6670	6670	6670	0
499	20230706	114600	9275690	6670	6670	6670	6670	0
500	20230706	114500	9275690	6670	6670	6670	6670	0
501	20230706	114400	9275690	6670	6670	6670	6670	0
502	20230706	114300	9275690	6670	6670	6670	6670	0
503	20230706	114200	9275690	6670	6670	6670	6670	0
504	20230706	114100	9275690	6670	6670	6670	6670	0
505	20230706	114000	9275690	6670	6670	6670	6670	0
506	20230706	113900	9275690	6670	6670	6670	6670	0
507	20230706	113800	9275690	6670	6670	6670	6670	0
508	20230706	113700	9275690	6670	6670	6670	6670	0
509	20230706	113600	9275690	6670	6670	6670	6670	0
510	20230706	113500	9275690	6670	6670	6670	6670	0
511	20230706	113400	9275690	6670	6670	6670	6670	0
512	20230706	113300	9275690	6670	6670	6670	6670	0
513	20230706	113200	9275690	6670	6670	6670	6670	0
514	20230706	113100	9275690	6670	6670	6670	6670	0
515	20230706	113000	9275690	6670	6670	6670	6670	0
516	20230706	112900	9275690	6670	6670	6670	6670	0
517	20230706	112800	9275690	6670	6670	6670	6670	0
518	20230706	112700	9275690	6670	6670	6670	6670	0
519	20230706	112600	9275690	6670	6670	6670	6670	0
520	20230706	112500	9275690	6670	6670	6670	6670	0
521	20230706	112400	9275690	6670	6670	6670	6670	0
522	20230706	112300	9275690	6670	6670	6670	6670	0
523	20230706	112200	9275690	6670	6670	6670	6670	0
524	20230706	112100	9275690	6670	6670	6670	6670	0
525	20230706	112000	9275690	6670	6670	6670	6670	0
526	20230706	111900	9275690	6670	6670	6670	6670	37
527	20230706	111800	9028900	6670	6670	6670	6670	5
528	20230706	111700	8995550	6660	6660	6660	6660	0
529	20230706	111600	8995550	6660	6660	6660	6660	0
530	20230706	111500	8995550	6660	6660	6660	6660	0
531	20230706	111400	8995550	6660	6660	6660	6660	180
532	20230706	111300	7796750	6650	6660	6660	6650	309
533	20230706	111200	5738900	6660	6660	6660	6660	0
534	20230706	111100	5738900	6660	6660	6660	6660	0
535	20230706	111000	5738900	6660	6660	6660	6660	0
536	20230706	110900	5738900	6660	6660	6660	6660	0
537	20230706	110800	5738900	6660	6660	6660	6660	0
538	20230706	110700	5738900	6660	6660	6660	6660	1
539	20230706	110600	5732240	6660	6660	6660	6660	2
540	20230706	110500	5718920	6660	6660	6660	6660	0
541	20230706	110400	5718920	6660	6660	6660	6660	2
542	20230706	110300	5705600	6660	6660	6660	6660	54
543	20230706	110200	5345960	6670	6670	6670	6670	0
544	20230706	110100	5345960	6670	6670	6670	6670	0
545	20230706	110000	5345960	6670	6670	6670	6670	2
546	20230706	105900	5332620	6670	6670	6670	6670	0
547	20230706	105800	5332620	6670	6670	6670	6670	0
548	20230706	105700	5332620	6670	6670	6670	6670	0
549	20230706	105600	5332620	6670	6670	6670	6670	0
550	20230706	105500	5332620	6670	6670	6670	6670	0
551	20230706	105400	5332620	6670	6670	6670	6670	0
552	20230706	105300	5332620	6670	6670	6670	6670	0
553	20230706	105200	5332620	6670	6670	6670	6670	0
554	20230706	105100	5332620	6670	6670	6670	6670	0
555	20230706	105000	5332620	6670	6670	6670	6670	2
556	20230706	104900	5319280	6670	6670	6670	6670	0
557	20230706	104800	5319280	6670	6670	6670	6670	0
558	20230706	104700	5319280	6670	6670	6670	6670	0
559	20230706	104600	5319280	6670	6670	6670	6670	0
560	20230706	104500	5319280	6670	6670	6670	6670	0
561	20230706	104400	5319280	6670	6670	6670	6670	0
562	20230706	104300	5319280	6670	6670	6670	6670	4
563	20230706	104200	5292600	6670	6670	6670	6670	0
564	20230706	104100	5292600	6670	6670	6670	6670	0
565	20230706	104000	5292600	6670	6670	6670	6670	1
566	20230706	103900	5285930	6670	6670	6670	6670	0
567	20230706	103800	5285930	6670	6670	6670	6670	0
568	20230706	103700	5285930	6670	6670	6670	6670	10
569	20230706	103600	5219230	6670	6670	6670	6670	0
570	20230706	103500	5219230	6670	6670	6670	6670	0
571	20230706	103400	5219230	6670	6670	6670	6670	0
572	20230706	103300	5219230	6670	6670	6670	6670	0
573	20230706	103200	5219230	6670	6670	6670	6670	0
574	20230706	103100	5219230	6670	6670	6670	6670	0
575	20230706	103000	5219230	6670	6670	6670	6670	3
576	20230706	102900	5199220	6670	6670	6670	6670	0
577	20230706	102800	5199220	6670	6670	6670	6670	0
578	20230706	102700	5199220	6670	6670	6670	6670	0
579	20230706	102600	5199220	6670	6670	6670	6670	0
580	20230706	102500	5199220	6670	6670	6670	6670	20
581	20230706	102400	5065820	6670	6670	6670	6670	0
582	20230706	102300	5065820	6670	6670	6670	6670	1
583	20230706	102200	5059150	6670	6670	6670	6670	1
584	20230706	102100	5052480	6670	6670	6670	6670	0
585	20230706	102000	5052480	6670	6670	6670	6670	1
586	20230706	101900	5045810	6670	6670	6670	6670	0
587	20230706	101800	5045810	6670	6670	6670	6670	0
588	20230706	101700	5045810	6670	6670	6670	6670	0
589	20230706	101600	5045810	6670	6670	6670	6670	0
590	20230706	101500	5045810	6670	6670	6670	6670	0
591	20230706	101400	5045810	6670	6670	6670	6670	0
592	20230706	101300	5045810	6670	6670	6670	6670	0
593	20230706	101200	5045810	6670	6670	6670	6670	1
594	20230706	101100	5039140	6670	6670	6670	6670	0
595	20230706	101000	5039140	6670	6670	6670	6670	0
596	20230706	100900	5039140	6670	6670	6670	6670	0
597	20230706	100800	5039140	6670	6670	6670	6670	2
598	20230706	100700	5025800	6670	6670	6670	6670	0
599	20230706	100600	5025800	6670	6670	6670	6670	0
600	20230706	100500	5025800	6670	6670	6670	6670	0
601	20230706	100400	5025800	6670	6670	6670	6670	1
602	20230706	100300	5019130	6670	6670	6670	6670	0
603	20230706	100200	5019130	6670	6670	6670	6670	0
604	20230706	100100	5019130	6670	6670	6670	6670	0
605	20230706	100000	5019130	6670	6670	6670	6670	15
606	20230706	095900	4919080	6670	6670	6670	6670	187
607	20230706	095800	3671790	6670	6670	6670	6670	0
608	20230706	095700	3671790	6670	6670	6670	6670	0
609	20230706	095600	3671790	6670	6670	6670	6670	1
610	20230706	095500	3665120	6670	6670	6670	6670	22
611	20230706	095400	3518380	6660	6660	6660	6660	7
612	20230706	095300	3471760	6660	6660	6660	6660	0
613	20230706	095200	3471760	6660	6660	6660	6660	0
614	20230706	095100	3471760	6660	6660	6660	6660	0
615	20230706	095000	3471760	6660	6660	6660	6660	0
616	20230706	094900	3471760	6660	6660	6660	6660	0
617	20230706	094800	3471760	6660	6660	6660	6660	0
618	20230706	094700	3471760	6660	6660	6660	6660	0
619	20230706	094600	3471760	6660	6660	6660	6660	0
620	20230706	094500	3471760	6660	6660	6660	6660	0
621	20230706	094400	3471760	6660	6660	6660	6660	96
622	20230706	094300	2832400	6660	6660	6660	6660	2
623	20230706	094200	2819080	6660	6660	6660	6660	0
624	20230706	094100	2819080	6660	6660	6660	6660	0
625	20230706	094000	2819080	6660	6660	6660	6660	0
626	20230706	093900	2819080	6660	6660	6660	6660	0
627	20230706	093800	2819080	6660	6660	6660	6660	22
628	20230706	093700	2672560	6670	6670	6670	6670	0
629	20230706	093600	2672560	6670	6670	6670	6670	0
630	20230706	093500	2672560	6670	6670	6670	6670	0
631	20230706	093400	2672560	6670	6670	6670	6670	0
632	20230706	093300	2672560	6670	6670	6670	6670	0
633	20230706	093200	2672560	6670	6670	6670	6670	0
634	20230706	093100	2672560	6670	6670	6670	6670	3
635	20230706	093000	2652550	6670	6670	6670	6670	2
636	20230706	092900	2639210	6670	6670	6670	6670	0
637	20230706	092800	2639210	6670	6670	6670	6670	73
638	20230706	092700	2152300	6670	6670	6670	6670	0
639	20230706	092600	2152300	6670	6670	6670	6670	0
640	20230706	092500	2152300	6670	6670	6670	6670	0
641	20230706	092400	2152300	6670	6700	6700	6670	80
642	20230706	092300	1618670	6670	6670	6670	6670	2
643	20230706	092200	1605330	6690	6690	6690	6690	1
644	20230706	092100	1598640	6670	6670	6670	6670	1
645	20230706	092000	1591970	6670	6670	6670	6670	0
646	20230706	091900	1591970	6670	6670	6670	6670	0
647	20230706	091800	1591970	6670	6670	6670	6670	0
648	20230706	091700	1591970	6670	6680	6680	6670	26
649	20230706	091600	1418530	6690	6690	6690	6690	0
650	20230706	091500	1418530	6690	6700	6700	6690	201
651	20230706	091400	73830	6690	6690	6690	6690	0
652	20230706	091300	73830	6690	6690	6690	6690	0
653	20230706	091200	73830	6690	6690	6690	6690	2
654	20230706	091100	60450	6700	6700	6700	6700	0
655	20230706	091000	60450	6700	6700	6700	6700	0
656	20230706	090900	60450	6700	6700	6700	6700	0
657	20230706	090800	60450	6700	6700	6700	6700	0
658	20230706	090700	60450	6700	6720	6720	6700	5
659	20230706	090600	26920	6730	6730	6730	6730	1
660	20230706	090500	20190	6730	6730	6730	6730	0
661	20230706	090400	20190	6730	6730	6730	6730	1
662	20230706	090300	13460	6730	6730	6730	6730	0
663	20230706	090200	13460	6730	6730	6730	6730	0
664	20230706	090100	13460	6730	6730	6730	6730	0
665	20230706	090000	13460	6730	6730	6730	6730	2