KissMeData/318410/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204000	43606550	9990	9990	9990	9990	177
3	20230707	203900	43606550	9990	9990	9990	9990	0
4	20230707	203800	43606550	9990	9990	9990	9990	0
5	20230707	203700	43606550	9990	9990	9990	9990	0
6	20230707	203600	43606550	9990	9990	9990	9990	0
7	20230707	203500	43606550	9990	9990	9990	9990	0
8	20230707	203400	43606550	9990	9990	9990	9990	0
9	20230707	203300	43606550	9990	9990	9990	9990	0
10	20230707	203200	43606550	9990	9990	9990	9990	0
11	20230707	203100	43606550	9990	9990	9990	9990	0
12	20230707	203000	43606550	9990	9990	9990	9990	0
13	20230707	202900	43606550	9990	9990	9990	9990	0
14	20230707	202800	43606550	9990	9990	9990	9990	0
15	20230707	202700	43606550	9990	9990	9990	9990	0
16	20230707	202600	43606550	9990	9990	9990	9990	0
17	20230707	202500	43606550	9990	9990	9990	9990	0
18	20230707	202400	43606550	9990	9990	9990	9990	0
19	20230707	202300	43606550	9990	9990	9990	9990	0
20	20230707	202200	43606550	9990	9990	9990	9990	0
21	20230707	202100	43606550	9990	9990	9990	9990	0
22	20230707	202000	43606550	9990	9990	9990	9990	0
23	20230707	201900	43606550	9990	9990	9990	9990	0
24	20230707	201800	43606550	9990	9990	9990	9990	0
25	20230707	201700	43606550	9990	9990	9990	9990	0
26	20230707	201600	43606550	9990	9990	9990	9990	0
27	20230707	201500	43606550	9990	9990	9990	9990	0
28	20230707	201400	43606550	9990	9990	9990	9990	0
29	20230707	201300	43606550	9990	9990	9990	9990	0
30	20230707	201200	43606550	9990	9990	9990	9990	0
31	20230707	201100	43606550	9990	9990	9990	9990	0
32	20230707	201000	43606550	9990	9990	9990	9990	177
33	20230707	200900	43606550	9990	9990	9990	9990	0
34	20230707	200800	43606550	9990	9990	9990	9990	0
35	20230707	200700	43606550	9990	9990	9990	9990	0
36	20230707	200600	43606550	9990	9990	9990	9990	0
37	20230707	200500	43606550	9990	9990	9990	9990	0
38	20230707	200400	43606550	9990	9990	9990	9990	0
39	20230707	200300	43606550	9990	9990	9990	9990	0
40	20230707	200200	43606550	9990	9990	9990	9990	0
41	20230707	200100	43606550	9990	9990	9990	9990	0
42	20230707	200000	43606550	9990	9990	9990	9990	0
43	20230707	195900	43606550	9990	9990	9990	9990	0
44	20230707	195800	43606550	9990	9990	9990	9990	0
45	20230707	195700	43606550	9990	9990	9990	9990	0
46	20230707	195600	43606550	9990	9990	9990	9990	0
47	20230707	195500	43606550	9990	9990	9990	9990	0
48	20230707	195400	43606550	9990	9990	9990	9990	0
49	20230707	195300	43606550	9990	9990	9990	9990	0
50	20230707	195200	43606550	9990	9990	9990	9990	0
51	20230707	195100	43606550	9990	9990	9990	9990	0
52	20230707	195000	43606550	9990	9990	9990	9990	0
53	20230707	194900	43606550	9990	9990	9990	9990	0
54	20230707	194800	43606550	9990	9990	9990	9990	0
55	20230707	194700	43606550	9990	9990	9990	9990	0
56	20230707	194600	43606550	9990	9990	9990	9990	0
57	20230707	194500	43606550	9990	9990	9990	9990	0
58	20230707	194400	43606550	9990	9990	9990	9990	0
59	20230707	194300	43606550	9990	9990	9990	9990	0
60	20230707	194200	43606550	9990	9990	9990	9990	0
61	20230707	194100	43606550	9990	9990	9990	9990	0
62	20230707	194000	43606550	9990	9990	9990	9990	177
63	20230707	193900	43606550	9990	9990	9990	9990	0
64	20230707	193800	43606550	9990	9990	9990	9990	0
65	20230707	193700	43606550	9990	9990	9990	9990	0
66	20230707	193600	43606550	9990	9990	9990	9990	0
67	20230707	193500	43606550	9990	9990	9990	9990	0
68	20230707	193400	43606550	9990	9990	9990	9990	0
69	20230707	193300	43606550	9990	9990	9990	9990	0
70	20230707	193200	43606550	9990	9990	9990	9990	0
71	20230707	193100	43606550	9990	9990	9990	9990	0
72	20230707	193000	43606550	9990	9990	9990	9990	0
73	20230707	192900	43606550	9990	9990	9990	9990	0
74	20230707	192800	43606550	9990	9990	9990	9990	0
75	20230707	192700	43606550	9990	9990	9990	9990	0
76	20230707	192600	43606550	9990	9990	9990	9990	0
77	20230707	192500	43606550	9990	9990	9990	9990	0
78	20230707	192400	43606550	9990	9990	9990	9990	0
79	20230707	192300	43606550	9990	9990	9990	9990	0
80	20230707	192200	43606550	9990	9990	9990	9990	0
81	20230707	192100	43606550	9990	9990	9990	9990	0
82	20230707	192000	43606550	9990	9990	9990	9990	0
83	20230707	191900	43606550	9990	9990	9990	9990	0
84	20230707	191800	43606550	9990	9990	9990	9990	0
85	20230707	191700	43606550	9990	9990	9990	9990	0
86	20230707	191600	43606550	9990	9990	9990	9990	0
87	20230707	191500	43606550	9990	9990	9990	9990	0
88	20230707	191400	43606550	9990	9990	9990	9990	0
89	20230707	191300	43606550	9990	9990	9990	9990	0
90	20230707	191200	43606550	9990	9990	9990	9990	0
91	20230707	191100	43606550	9990	9990	9990	9990	0
92	20230707	191000	43606550	9990	9990	9990	9990	177
93	20230707	190900	43606550	9990	9990	9990	9990	0
94	20230707	190800	43606550	9990	9990	9990	9990	0
95	20230707	190700	43606550	9990	9990	9990	9990	0
96	20230707	190600	43606550	9990	9990	9990	9990	0
97	20230707	190500	43606550	9990	9990	9990	9990	0
98	20230707	190400	43606550	9990	9990	9990	9990	0
99	20230707	190300	43606550	9990	9990	9990	9990	0
100	20230707	190200	43606550	9990	9990	9990	9990	0
101	20230707	190100	43606550	9990	9990	9990	9990	0
102	20230707	190000	43606550	9990	9990	9990	9990	0
103	20230707	185900	43606550	9990	9990	9990	9990	0
104	20230707	185800	43606550	9990	9990	9990	9990	0
105	20230707	185700	43606550	9990	9990	9990	9990	0
106	20230707	185600	43606550	9990	9990	9990	9990	0
107	20230707	185500	43606550	9990	9990	9990	9990	0
108	20230707	185400	43606550	9990	9990	9990	9990	0
109	20230707	185300	43606550	9990	9990	9990	9990	0
110	20230707	185200	43606550	9990	9990	9990	9990	0
111	20230707	185100	43606550	9990	9990	9990	9990	0
112	20230707	185000	43606550	9990	9990	9990	9990	0
113	20230707	184900	43606550	9990	9990	9990	9990	0
114	20230707	184800	43606550	9990	9990	9990	9990	0
115	20230707	184700	43606550	9990	9990	9990	9990	0
116	20230707	184600	43606550	9990	9990	9990	9990	0
117	20230707	184500	43606550	9990	9990	9990	9990	0
118	20230707	184400	43606550	9990	9990	9990	9990	0
119	20230707	184300	43606550	9990	9990	9990	9990	0
120	20230707	184200	43606550	9990	9990	9990	9990	0
121	20230707	184100	43606550	9990	9990	9990	9990	0
122	20230707	184000	43606550	9990	9990	9990	9990	177
123	20230707	183900	43606550	9990	9990	9990	9990	0
124	20230707	183800	43606550	9990	9990	9990	9990	0
125	20230707	183700	43606550	9990	9990	9990	9990	0
126	20230707	183600	43606550	9990	9990	9990	9990	0
127	20230707	183500	43606550	9990	9990	9990	9990	0
128	20230707	183400	43606550	9990	9990	9990	9990	0
129	20230707	183300	43606550	9990	9990	9990	9990	0
130	20230707	183200	43606550	9990	9990	9990	9990	0
131	20230707	183100	43606550	9990	9990	9990	9990	0
132	20230707	183000	43606550	9990	9990	9990	9990	0
133	20230707	182900	43606550	9990	9990	9990	9990	0
134	20230707	182800	43606550	9990	9990	9990	9990	0
135	20230707	182700	43606550	9990	9990	9990	9990	0
136	20230707	182600	43606550	9990	9990	9990	9990	0
137	20230707	182500	43606550	9990	9990	9990	9990	0
138	20230707	182400	43606550	9990	9990	9990	9990	0
139	20230707	182300	43606550	9990	9990	9990	9990	0
140	20230707	182200	43606550	9990	9990	9990	9990	0
141	20230707	182100	43606550	9990	9990	9990	9990	0
142	20230707	182000	43606550	9990	9990	9990	9990	0
143	20230707	181900	43606550	9990	9990	9990	9990	0
144	20230707	181800	43606550	9990	9990	9990	9990	0
145	20230707	181700	43606550	9990	9990	9990	9990	0
146	20230707	181600	43606550	9990	9990	9990	9990	0
147	20230707	181500	43606550	9990	9990	9990	9990	0
148	20230707	181400	43606550	9990	9990	9990	9990	0
149	20230707	181300	43606550	9990	9990	9990	9990	0
150	20230707	181200	43606550	9990	9990	9990	9990	0
151	20230707	181100	43606550	9990	9990	9990	9990	0
152	20230707	181000	43606550	9990	9990	9990	9990	177
153	20230707	180900	43606550	9990	9990	9990	9990	0
154	20230707	180800	43606550	9990	9990	9990	9990	0
155	20230707	180700	43606550	9990	9990	9990	9990	0
156	20230707	180600	43606550	9990	9990	9990	9990	0
157	20230707	180500	43606550	9990	9990	9990	9990	0
158	20230707	180400	43606550	9990	9990	9990	9990	0
159	20230707	180300	43606550	9990	9990	9990	9990	0
160	20230707	180200	43606550	9990	9990	9990	9990	0
161	20230707	180100	43606550	9990	9990	9990	9990	0
162	20230707	180000	43606550	9990	9990	9990	9990	0
163	20230707	175900	43606550	9990	9990	9990	9990	0
164	20230707	175800	43606550	9990	9990	9990	9990	0
165	20230707	175700	43606550	9990	9990	9990	9990	0
166	20230707	175600	43606550	9990	9990	9990	9990	0
167	20230707	175500	43606550	9990	9990	9990	9990	0
168	20230707	175400	43606550	9990	9990	9990	9990	0
169	20230707	175300	43606550	9990	9990	9990	9990	0
170	20230707	175200	43606550	9990	9990	9990	9990	0
171	20230707	175100	43606550	9990	9990	9990	9990	0
172	20230707	175000	43606550	9990	9990	9990	9990	0
173	20230707	174900	43606550	9990	9990	9990	9990	0
174	20230707	174800	43606550	9990	9990	9990	9990	0
175	20230707	174700	43606550	9990	9990	9990	9990	0
176	20230707	174600	43606550	9990	9990	9990	9990	0
177	20230707	174500	43606550	9990	9990	9990	9990	0
178	20230707	174400	43606550	9990	9990	9990	9990	0
179	20230707	174300	43606550	9990	9990	9990	9990	0
180	20230707	174200	43606550	9990	9990	9990	9990	0
181	20230707	174100	43606550	9990	9990	9990	9990	0
182	20230707	174000	43606550	9990	9990	9990	9990	177
183	20230707	173900	43606550	9990	9990	9990	9990	0
184	20230707	173800	43606550	9990	9990	9990	9990	0
185	20230707	173700	43606550	9990	9990	9990	9990	0
186	20230707	173600	43606550	9990	9990	9990	9990	0
187	20230707	173500	43606550	9990	9990	9990	9990	0
188	20230707	173400	43606550	9990	9990	9990	9990	0
189	20230707	173300	43606550	9990	9990	9990	9990	0
190	20230707	173200	43606550	9990	9990	9990	9990	0
191	20230707	173100	43606550	9990	9990	9990	9990	0
192	20230707	173000	43606550	9990	9990	9990	9990	0
193	20230707	172900	43606550	9990	9990	9990	9990	0
194	20230707	172800	43606550	9990	9990	9990	9990	0
195	20230707	172700	43606550	9990	9990	9990	9990	0
196	20230707	172600	43606550	9990	9990	9990	9990	0
197	20230707	172500	43606550	9990	9990	9990	9990	0
198	20230707	172400	43606550	9990	9990	9990	9990	0
199	20230707	172300	43606550	9990	9990	9990	9990	0
200	20230707	172200	43606550	9990	9990	9990	9990	0
201	20230707	172100	43606550	9990	9990	9990	9990	0
202	20230707	172000	43606550	9990	9990	9990	9990	0
203	20230707	171900	43606550	9990	9990	9990	9990	0
204	20230707	171800	43606550	9990	9990	9990	9990	0
205	20230707	171700	43606550	9990	9990	9990	9990	0
206	20230707	171600	43606550	9990	9990	9990	9990	0
207	20230707	171500	43606550	9990	9990	9990	9990	0
208	20230707	171400	43606550	9990	9990	9990	9990	0
209	20230707	171300	43606550	9990	9990	9990	9990	0
210	20230707	171200	43606550	9990	9990	9990	9990	0
211	20230707	171100	43606550	9990	9990	9990	9990	0
212	20230707	171000	43606550	9990	9990	9990	9990	177
213	20230707	170900	43606550	9990	9990	9990	9990	0
214	20230707	170800	43606550	9990	9990	9990	9990	0
215	20230707	170700	43606550	9990	9990	9990	9990	0
216	20230707	170600	43606550	9990	9990	9990	9990	0
217	20230707	170500	43606550	9990	9990	9990	9990	0
218	20230707	170400	43606550	9990	9990	9990	9990	0
219	20230707	170300	43606550	9990	9990	9990	9990	0
220	20230707	170200	43606550	9990	9990	9990	9990	0
221	20230707	170100	43606550	9990	9990	9990	9990	0
222	20230707	170000	43606550	9990	9990	9990	9990	0
223	20230707	165900	43606550	9990	9990	9990	9990	0
224	20230707	165800	43606550	9990	9990	9990	9990	0
225	20230707	165700	43606550	9990	9990	9990	9990	0
226	20230707	165600	43606550	9990	9990	9990	9990	0
227	20230707	165500	43606550	9990	9990	9990	9990	0
228	20230707	165400	43606550	9990	9990	9990	9990	0
229	20230707	165300	43606550	9990	9990	9990	9990	0
230	20230707	165200	43606550	9990	9990	9990	9990	0
231	20230707	165100	43606550	9990	9990	9990	9990	0
232	20230707	165000	43606550	9990	9990	9990	9990	0
233	20230707	164900	43606550	9990	9990	9990	9990	0
234	20230707	164800	43606550	9990	9990	9990	9990	0
235	20230707	164700	43606550	9990	9990	9990	9990	0
236	20230707	164600	43606550	9990	9990	9990	9990	0
237	20230707	164500	43606550	9990	9990	9990	9990	0
238	20230707	164400	43606550	9990	9990	9990	9990	0
239	20230707	164300	43606550	9990	9990	9990	9990	0
240	20230707	164200	43606550	9990	9990	9990	9990	0
241	20230707	164100	43606550	9990	9990	9990	9990	0
242	20230707	164000	43606550	9990	9990	9990	9990	177
243	20230707	163900	43606550	9990	9990	9990	9990	0
244	20230707	163800	43606550	9990	9990	9990	9990	0
245	20230707	163700	43606550	9990	9990	9990	9990	0
246	20230707	163600	43606550	9990	9990	9990	9990	0
247	20230707	163500	43606550	9990	9990	9990	9990	0
248	20230707	163400	43606550	9990	9990	9990	9990	0
249	20230707	163300	43606550	9990	9990	9990	9990	0
250	20230707	163200	43606550	9990	9990	9990	9990	0
251	20230707	163100	43606550	9990	9990	9990	9990	0
252	20230707	163000	43606550	9990	9990	9990	9990	0
253	20230707	162900	43606550	9990	9990	9990	9990	0
254	20230707	162800	43606550	9990	9990	9990	9990	0
255	20230707	162700	43606550	9990	9990	9990	9990	0
256	20230707	162600	43606550	9990	9990	9990	9990	0
257	20230707	162500	43606550	9990	9990	9990	9990	0
258	20230707	162400	43606550	9990	9990	9990	9990	0
259	20230707	162300	43606550	9990	9990	9990	9990	0
260	20230707	162200	43606550	9990	9990	9990	9990	0
261	20230707	162100	43606550	9990	9990	9990	9990	0
262	20230707	162000	43606550	9990	9990	9990	9990	0
263	20230707	161900	43606550	9990	9990	9990	9990	0
264	20230707	161800	43606550	9990	9990	9990	9990	0
265	20230707	161700	43606550	9990	9990	9990	9990	0
266	20230707	161600	43606550	9990	9990	9990	9990	0
267	20230707	161500	43606550	9990	9990	9990	9990	0
268	20230707	161400	43606550	9990	9990	9990	9990	0
269	20230707	161300	43606550	9990	9990	9990	9990	0
270	20230707	161200	43606550	9990	9990	9990	9990	0
271	20230707	161100	43606550	9990	9990	9990	9990	0
272	20230707	161000	43606550	9990	9990	9990	9990	177
273	20230707	160900	43606550	9990	9990	9990	9990	0
274	20230707	160800	43606550	9990	9990	9990	9990	0
275	20230707	160700	43606550	9990	9990	9990	9990	0
276	20230707	160600	43606550	9990	9990	9990	9990	0
277	20230707	160500	43606550	9990	9990	9990	9990	0
278	20230707	160400	43606550	9990	9990	9990	9990	0
279	20230707	160300	43606550	9990	9990	9990	9990	0
280	20230707	160200	43606550	9990	9990	9990	9990	0
281	20230707	160100	43606550	9990	9990	9990	9990	0
282	20230707	160000	43606550	9990	9990	9990	9990	0
283	20230707	155900	43606550	9990	9990	9990	9990	0
284	20230707	155800	43606550	9990	9990	9990	9990	0
285	20230707	155700	43606550	9990	9990	9990	9990	0
286	20230707	155600	43606550	9990	9990	9990	9990	0
287	20230707	155500	43606550	9990	9990	9990	9990	0
288	20230707	155400	43606550	9990	9990	9990	9990	0
289	20230707	155300	43606550	9990	9990	9990	9990	0
290	20230707	155200	43606550	9990	9990	9990	9990	0
291	20230707	155100	43606550	9990	9990	9990	9990	0
292	20230707	155000	43606550	9990	9990	9990	9990	0
293	20230707	154900	43606550	9990	9990	9990	9990	0
294	20230707	154800	43606550	9990	9990	9990	9990	0
295	20230707	154700	43606550	9990	9990	9990	9990	0
296	20230707	154600	43606550	9990	9990	9990	9990	0
297	20230707	154500	43606550	9990	9990	9990	9990	0
298	20230707	154400	43606550	9990	9990	9990	9990	0
299	20230707	154300	43606550	9990	9990	9990	9990	0
300	20230707	154200	43606550	9990	9990	9990	9990	0
301	20230707	154100	43606550	9990	9990	9990	9990	0
302	20230707	154000	43606550	9990	9990	9990	9990	177
303	20230707	153900	43606550	9990	9990	9990	9990	0
304	20230707	153800	43606550	9990	9990	9990	9990	0
305	20230707	153700	43606550	9990	9990	9990	9990	0
306	20230707	153600	43606550	9990	9990	9990	9990	0
307	20230707	153500	43606550	9990	9990	9990	9990	0
308	20230707	153400	43606550	9990	9990	9990	9990	0
309	20230707	153300	43606550	9990	9990	9990	9990	0
310	20230707	153200	43606550	9990	9990	9990	9990	0
311	20230707	153100	43606550	9990	9990	9990	9990	0
312	20230707	153000	43606550	9990	9990	9990	9990	177
313	20230707	152900	41838320	10000	10000	10000	10000	0
314	20230707	152800	41838320	10000	10000	10000	10000	0
315	20230707	152700	41838320	10000	10000	10000	10000	0
316	20230707	152600	41838320	10000	10000	10000	10000	0
317	20230707	152500	41838320	10000	10000	10000	10000	0
318	20230707	152400	41838320	10000	10000	10000	10000	0
319	20230707	152300	41838320	10000	10000	10000	10000	0
320	20230707	152200	41838320	10000	10000	10000	10000	0
321	20230707	152100	41838320	10000	10000	10000	10000	0
322	20230707	152000	41838320	10000	10000	10000	10000	0
323	20230707	151900	41838320	10000	10000	10000	10000	16
324	20230707	151800	41678320	10000	10000	10000	10000	0
325	20230707	151700	41678320	10000	10000	10000	10000	0
326	20230707	151600	41678320	10000	10000	10000	10000	0
327	20230707	151500	41678320	10000	10000	10000	10000	0
328	20230707	151400	41678320	10000	10000	10000	10000	2
329	20230707	151300	41658320	9990	9990	9990	9990	0
330	20230707	151200	41658320	9990	9990	9990	9990	1
331	20230707	151100	41648330	9990	9990	9990	9990	2
332	20230707	151000	41628350	9990	9990	9990	9990	41
333	20230707	150900	41218760	9990	9990	9990	9990	17
334	20230707	150800	41048930	9990	9990	9990	9990	0
335	20230707	150700	41048930	9990	9990	9990	9990	0
336	20230707	150600	41048930	9990	9990	9990	9990	0
337	20230707	150500	41048930	9990	9990	9990	9990	0
338	20230707	150400	41048930	9990	9990	9990	9990	0
339	20230707	150300	41048930	9990	9990	9990	9990	0
340	20230707	150200	41048930	9990	9990	9990	9990	0
341	20230707	150100	41048930	9990	9990	9990	9990	0
342	20230707	150000	41048930	9990	9990	9990	9990	0
343	20230707	145900	41048930	9990	9990	9990	9990	0
344	20230707	145800	41048930	9990	9990	9990	9990	0
345	20230707	145700	41048930	9990	9990	9990	9990	1
346	20230707	145600	41038940	9930	9930	9930	9930	0
347	20230707	145500	41038940	9930	9930	9930	9930	0
348	20230707	145400	41038940	9930	9930	9930	9930	1
349	20230707	145300	41029010	9970	9970	9970	9970	60
350	20230707	145200	40430810	9970	9970	9970	9970	0
351	20230707	145100	40430810	9970	9970	9970	9970	0
352	20230707	145000	40430810	9970	9970	9970	9970	0
353	20230707	144900	40430810	9970	9970	9970	9970	0
354	20230707	144800	40430810	9970	9970	9970	9970	1
355	20230707	144700	40420840	9970	9970	9970	9970	0
356	20230707	144600	40420840	9970	9970	9970	9970	0
357	20230707	144500	40420840	9970	9970	9970	9970	1
358	20230707	144400	40410870	9970	9970	9970	9970	0
359	20230707	144300	40410870	9970	9970	9970	9970	0
360	20230707	144200	40410870	9970	9970	9970	9970	0
361	20230707	144100	40410870	9970	9970	9970	9970	0
362	20230707	144000	40410870	9970	9970	9970	9970	0
363	20230707	143900	40410870	9970	9970	9970	9970	0
364	20230707	143800	40410870	9970	9970	9970	9970	0
365	20230707	143700	40410870	9970	9970	9970	9970	0
366	20230707	143600	40410870	9970	9970	9970	9970	0
367	20230707	143500	40410870	9970	9970	9970	9970	0
368	20230707	143400	40410870	9970	9970	9970	9970	0
369	20230707	143300	40410870	9970	9970	9970	9970	0
370	20230707	143200	40410870	9970	9970	9970	9970	0
371	20230707	143100	40410870	9970	9970	9970	9970	0
372	20230707	143000	40410870	9970	9970	9970	9970	0
373	20230707	142900	40410870	9970	9970	9970	9970	0
374	20230707	142800	40410870	9970	9970	9970	9970	0
375	20230707	142700	40410870	9970	9970	9970	9970	0
376	20230707	142600	40410870	9970	9970	9970	9970	0
377	20230707	142500	40410870	9970	9970	9970	9970	0
378	20230707	142400	40410870	9970	9970	9970	9970	0
379	20230707	142300	40410870	9970	9970	9970	9970	0
380	20230707	142200	40410870	9970	9970	9970	9970	55
381	20230707	142100	39862520	9970	9970	9970	9970	0
382	20230707	142000	39862520	9970	9970	9970	9970	0
383	20230707	141900	39862520	9970	9970	9970	9970	0
384	20230707	141800	39862520	9970	9970	9970	9970	0
385	20230707	141700	39862520	9970	9970	9970	9970	0
386	20230707	141600	39862520	9970	9970	9970	9970	0
387	20230707	141500	39862520	9970	9970	9970	9970	0
388	20230707	141400	39862520	9970	9970	9970	9970	0
389	20230707	141300	39862520	9970	9970	9970	9970	0
390	20230707	141200	39862520	9970	9970	9970	9970	0
391	20230707	141100	39862520	9970	9970	9970	9970	0
392	20230707	141000	39862520	9970	9970	9970	9970	0
393	20230707	140900	39862520	9970	9970	9970	9970	0
394	20230707	140800	39862520	9970	9970	9970	9970	0
395	20230707	140700	39862520	9970	9970	9970	9970	0
396	20230707	140600	39862520	9970	9970	9970	9970	2
397	20230707	140500	39842580	9960	9960	9960	9960	0
398	20230707	140400	39842580	9960	9960	9960	9960	0
399	20230707	140300	39842580	9960	9960	9960	9960	0
400	20230707	140200	39842580	9960	9960	9960	9960	0
401	20230707	140100	39842580	9960	9960	9960	9960	0
402	20230707	140000	39842580	9960	9960	9960	9960	0
403	20230707	135900	39842580	9960	9960	9960	9960	0
404	20230707	135800	39842580	9960	9960	9960	9960	1
405	20230707	135700	39832620	9970	9970	9970	9970	0
406	20230707	135600	39832620	9970	9970	9970	9970	0
407	20230707	135500	39832620	9970	9970	9970	9970	0
408	20230707	135400	39832620	9970	9970	9970	9970	0
409	20230707	135300	39832620	9970	9970	9970	9970	0
410	20230707	135200	39832620	9970	9970	9970	9970	0
411	20230707	135100	39832620	9970	9970	9970	9970	0
412	20230707	135000	39832620	9970	9970	9970	9970	0
413	20230707	134900	39832620	9970	9970	9970	9970	0
414	20230707	134800	39832620	9970	9970	9970	9970	0
415	20230707	134700	39832620	9970	9970	9970	9970	0
416	20230707	134600	39832620	9970	9970	9970	9970	0
417	20230707	134500	39832620	9970	9970	9970	9970	14
418	20230707	134400	39693040	9970	9970	9970	9970	0
419	20230707	134300	39693040	9970	9970	9970	9970	0
420	20230707	134200	39693040	9970	9970	9970	9970	0
421	20230707	134100	39693040	9970	9970	9970	9970	0
422	20230707	134000	39693040	9970	9970	9970	9970	0
423	20230707	133900	39693040	9970	9970	9970	9970	0
424	20230707	133800	39693040	9970	9970	9970	9970	0
425	20230707	133700	39693040	9970	9970	9970	9950	8
426	20230707	133600	39613400	9920	9920	9920	9920	0
427	20230707	133500	39613400	9920	9920	9920	9920	0
428	20230707	133400	39613400	9920	9920	9920	9920	0
429	20230707	133300	39613400	9920	9940	9940	9920	8
430	20230707	133200	39533940	9950	9950	9950	9950	2
431	20230707	133100	39514040	9970	9970	9970	9970	25
432	20230707	133000	39264790	9970	9970	9970	9970	0
433	20230707	132900	39264790	9970	9970	9970	9970	0
434	20230707	132800	39264790	9970	9970	9970	9970	0
435	20230707	132700	39264790	9970	9970	9970	9970	0
436	20230707	132600	39264790	9970	9970	9970	9970	0
437	20230707	132500	39264790	9970	9970	9970	9970	0
438	20230707	132400	39264790	9970	9970	9970	9970	0
439	20230707	132300	39264790	9970	9970	9970	9970	0
440	20230707	132200	39264790	9970	9970	9970	9970	0
441	20230707	132100	39264790	9970	9970	9970	9970	0
442	20230707	132000	39264790	9970	9970	9970	9970	0
443	20230707	131900	39264790	9970	9970	9970	9970	0
444	20230707	131800	39264790	9970	9970	9970	9970	0
445	20230707	131700	39264790	9970	9970	9970	9970	0
446	20230707	131600	39264790	9970	9970	9970	9970	0
447	20230707	131500	39264790	9970	9970	9970	9970	0
448	20230707	131400	39264790	9970	9970	9970	9970	0
449	20230707	131300	39264790	9970	9970	9970	9970	0
450	20230707	131200	39264790	9970	9970	9970	9970	0
451	20230707	131100	39264790	9970	9970	9970	9970	0
452	20230707	131000	39264790	9970	9970	9970	9970	0
453	20230707	130900	39264790	9970	9970	9970	9970	0
454	20230707	130800	39264790	9970	9970	9970	9970	0
455	20230707	130700	39264790	9970	9970	9970	9970	1
456	20230707	130600	39254820	9970	9970	9970	9970	1
457	20230707	130500	39244850	9970	9970	9970	9970	0
458	20230707	130400	39244850	9970	9970	9970	9970	0
459	20230707	130300	39244850	9970	9970	9970	9970	0
460	20230707	130200	39244850	9970	9970	9970	9970	0
461	20230707	130100	39244850	9970	9970	9970	9970	0
462	20230707	130000	39244850	9970	9970	9970	9970	0
463	20230707	125900	39244850	9970	9970	9970	9970	0
464	20230707	125800	39244850	9970	9970	9970	9970	0
465	20230707	125700	39244850	9970	9970	9970	9970	0
466	20230707	125600	39244850	9970	9970	9970	9970	0
467	20230707	125500	39244850	9970	9970	9970	9970	0
468	20230707	125400	39244850	9970	9970	9970	9970	0
469	20230707	125300	39244850	9970	9970	9970	9970	0
470	20230707	125200	39244850	9970	9970	9970	9970	0
471	20230707	125100	39244850	9970	9970	9970	9970	0
472	20230707	125000	39244850	9970	9970	9970	9970	0
473	20230707	124900	39244850	9970	9970	9970	9970	0
474	20230707	124800	39244850	9970	9970	9970	9970	0
475	20230707	124700	39244850	9970	9970	9970	9970	0
476	20230707	124600	39244850	9970	9970	9970	9970	0
477	20230707	124500	39244850	9970	9970	9970	9970	0
478	20230707	124400	39244850	9970	9970	9970	9970	0
479	20230707	124300	39244850	9970	9970	9970	9970	0
480	20230707	124200	39244850	9970	9970	9970	9970	1
481	20230707	124100	39234880	9970	9970	9970	9970	0
482	20230707	124000	39234880	9970	9970	9970	9970	0
483	20230707	123900	39234880	9970	9970	9970	9970	0
484	20230707	123800	39234880	9970	9970	9970	9970	10
485	20230707	123700	39135180	9970	9970	9970	9970	0
486	20230707	123600	39135180	9970	9970	9970	9970	0
487	20230707	123500	39135180	9970	9970	9970	9970	0
488	20230707	123400	39135180	9970	9970	9970	9970	0
489	20230707	123300	39135180	9970	9940	9970	9940	10
490	20230707	123200	39035750	9940	9940	9940	9940	0
491	20230707	123100	39035750	9940	9940	9940	9940	0
492	20230707	123000	39035750	9940	9940	9940	9940	0
493	20230707	122900	39035750	9940	9940	9940	9940	0
494	20230707	122800	39035750	9940	9940	9940	9940	0
495	20230707	122700	39035750	9940	9940	9940	9940	20
496	20230707	122600	38836950	9940	9940	9940	9940	0
497	20230707	122500	38836950	9940	9940	9940	9940	0
498	20230707	122400	38836950	9940	9940	9940	9940	0
499	20230707	122300	38836950	9940	9940	9940	9940	0
500	20230707	122200	38836950	9940	9940	9940	9940	0
501	20230707	122100	38836950	9940	9940	9940	9940	0
502	20230707	122000	38836950	9940	9940	9940	9940	0
503	20230707	121900	38836950	9940	9940	9940	9940	0
504	20230707	121800	38836950	9940	9940	9940	9940	0
505	20230707	121700	38836950	9940	9940	9940	9940	0
506	20230707	121600	38836950	9940	9940	9940	9940	0
507	20230707	121500	38836950	9940	9940	9940	9940	0
508	20230707	121400	38836950	9940	9940	9940	9940	0
509	20230707	121300	38836950	9940	9940	9940	9940	1
510	20230707	121200	38827010	9900	9900	9900	9900	0
511	20230707	121100	38827010	9900	9900	9900	9900	0
512	20230707	121000	38827010	9900	9900	9900	9900	0
513	20230707	120900	38827010	9900	9900	9900	9900	0
514	20230707	120800	38827010	9900	9900	9900	9900	0
515	20230707	120700	38827010	9900	9900	9900	9900	0
516	20230707	120600	38827010	9900	9900	9900	9900	0
517	20230707	120500	38827010	9900	9900	9900	9900	0
518	20230707	120400	38827010	9900	9900	9900	9900	0
519	20230707	120300	38827010	9900	9900	9900	9900	0
520	20230707	120200	38827010	9900	9900	9900	9900	0
521	20230707	120100	38827010	9900	9900	9900	9900	0
522	20230707	120000	38827010	9900	9900	9900	9900	0
523	20230707	115900	38827010	9900	9900	9900	9900	0
524	20230707	115800	38827010	9900	9900	9900	9900	0
525	20230707	115700	38827010	9900	9900	9900	9900	0
526	20230707	115600	38827010	9900	9920	9920	9900	200
527	20230707	115500	36843090	9920	9920	9920	9920	201
528	20230707	115400	34849170	9920	9920	9920	9920	0
529	20230707	115300	34849170	9920	9920	9920	9920	0
530	20230707	115200	34849170	9920	9920	9920	9920	0
531	20230707	115100	34849170	9920	9920	9920	9920	0
532	20230707	115000	34849170	9920	9920	9920	9920	0
533	20230707	114900	34849170	9920	9920	9920	9920	5
534	20230707	114800	34799570	9950	9950	9950	9950	0
535	20230707	114700	34799570	9950	9950	9950	9950	0
536	20230707	114600	34799570	9950	9950	9950	9950	0
537	20230707	114500	34799570	9950	9950	9950	9950	0
538	20230707	114400	34799570	9950	9950	9950	9950	0
539	20230707	114300	34799570	9950	9950	9950	9950	0
540	20230707	114200	34799570	9950	9950	9950	9950	0
541	20230707	114100	34799570	9950	9950	9950	9950	0
542	20230707	114000	34799570	9950	9950	9950	9950	0
543	20230707	113900	34799570	9950	9950	9950	9950	0
544	20230707	113800	34799570	9950	9950	9950	9950	0
545	20230707	113700	34799570	9950	9950	9950	9950	0
546	20230707	113600	34799570	9950	9950	9950	9950	0
547	20230707	113500	34799570	9950	9950	9950	9950	15
548	20230707	113400	34650320	9950	9950	9950	9950	0
549	20230707	113300	34650320	9950	9950	9950	9950	0
550	20230707	113200	34650320	9950	9950	9950	9950	0
551	20230707	113100	34650320	9950	9950	9950	9950	0
552	20230707	113000	34650320	9950	9950	9950	9950	0
553	20230707	112900	34650320	9950	9950	9950	9950	0
554	20230707	112800	34650320	9950	9950	9950	9950	0
555	20230707	112700	34650320	9950	9950	9950	9950	0
556	20230707	112600	34650320	9950	9950	9950	9950	1
557	20230707	112500	34640370	9920	9920	9920	9920	0
558	20230707	112400	34640370	9920	9920	9920	9920	0
559	20230707	112300	34640370	9920	9920	9920	9920	0
560	20230707	112200	34640370	9920	9920	9920	9920	0
561	20230707	112100	34640370	9920	9920	9920	9920	0
562	20230707	112000	34640370	9920	9920	9920	9920	0
563	20230707	111900	34640370	9920	9920	9920	9920	0
564	20230707	111800	34640370	9920	9920	9920	9920	0
565	20230707	111700	34640370	9920	9920	9920	9920	100
566	20230707	111600	33648370	9950	9930	9950	9930	2
567	20230707	111500	33628490	9930	9900	9970	9860	927
568	20230707	111400	24484140	9900	9900	9900	9900	0
569	20230707	111300	24484140	9900	9900	9900	9900	0
570	20230707	111200	24484140	9900	9900	9900	9900	0
571	20230707	111100	24484140	9900	9900	9900	9900	0
572	20230707	111000	24484140	9900	9900	9900	9900	0
573	20230707	110900	24484140	9900	9900	9900	9900	0
574	20230707	110800	24484140	9900	9900	9900	9900	0
575	20230707	110700	24484140	9900	9900	9900	9900	0
576	20230707	110600	24484140	9900	9900	9900	9900	0
577	20230707	110500	24484140	9900	9940	9940	9900	11
578	20230707	110400	24374840	9960	9960	9960	9960	0
579	20230707	110300	24374840	9960	9960	9960	9960	0
580	20230707	110200	24374840	9960	9960	9960	9960	0
581	20230707	110100	24374840	9960	9960	9960	9960	0
582	20230707	110000	24374840	9960	9960	9960	9960	0
583	20230707	105900	24374840	9960	9960	9960	9960	0
584	20230707	105800	24374840	9960	9960	9960	9960	0
585	20230707	105700	24374840	9960	9960	9960	9960	0
586	20230707	105600	24374840	9960	9960	9960	9960	0
587	20230707	105500	24374840	9960	9960	9960	9960	0
588	20230707	105400	24374840	9960	9960	9960	9960	0
589	20230707	105300	24374840	9960	9960	9960	9960	0
590	20230707	105200	24374840	9960	9960	9960	9960	0
591	20230707	105100	24374840	9960	9960	9960	9960	0
592	20230707	105000	24374840	9960	9960	9960	9960	0
593	20230707	104900	24374840	9960	9960	9960	9960	0
594	20230707	104800	24374840	9960	9960	9960	9960	1
595	20230707	104700	24364880	9900	9900	9900	9900	22
596	20230707	104600	24147080	9960	9960	9960	9960	0
597	20230707	104500	24147080	9960	9960	9960	9960	0
598	20230707	104400	24147080	9960	9960	9960	9960	0
599	20230707	104300	24147080	9960	9960	9960	9960	0
600	20230707	104200	24147080	9960	9960	9960	9960	0
601	20230707	104100	24147080	9960	9960	9960	9960	0
602	20230707	104000	24147080	9960	9960	9960	9960	0
603	20230707	103900	24147080	9960	9960	9960	9960	0
604	20230707	103800	24147080	9960	9960	9960	9960	0
605	20230707	103700	24147080	9960	9960	9960	9960	0
606	20230707	103600	24147080	9960	9960	9960	9960	0
607	20230707	103500	24147080	9960	9960	9960	9960	0
608	20230707	103400	24147080	9960	9960	9960	9960	0
609	20230707	103300	24147080	9960	9960	9960	9960	0
610	20230707	103200	24147080	9960	9960	9960	9960	0
611	20230707	103100	24147080	9960	9960	9960	9960	0
612	20230707	103000	24147080	9960	9960	9960	9960	0
613	20230707	102900	24147080	9960	9960	9960	9960	0
614	20230707	102800	24147080	9960	9960	9960	9960	0
615	20230707	102700	24147080	9960	9960	9960	9960	0
616	20230707	102600	24147080	9960	9960	9960	9960	0
617	20230707	102500	24147080	9960	9960	9960	9960	1
618	20230707	102400	24137120	9980	9980	9980	9980	0
619	20230707	102300	24137120	9980	9980	9980	9980	0
620	20230707	102200	24137120	9980	9980	9980	9980	0
621	20230707	102100	24137120	9980	9980	9980	9980	0
622	20230707	102000	24137120	9980	9980	9980	9980	0
623	20230707	101900	24137120	9980	9980	9980	9980	0
624	20230707	101800	24137120	9980	9980	9980	9980	0
625	20230707	101700	24137120	9980	9980	9980	9980	0
626	20230707	101600	24137120	9980	9980	9980	9980	0
627	20230707	101500	24137120	9980	9980	9980	9980	0
628	20230707	101400	24137120	9980	9980	9980	9980	0
629	20230707	101300	24137120	9980	9980	9980	9980	0
630	20230707	101200	24137120	9980	9980	9980	9980	0
631	20230707	101100	24137120	9980	9970	9980	9960	5
632	20230707	101000	24087260	9990	9990	9990	9990	0
633	20230707	100900	24087260	9990	9910	10010	9860	123
634	20230707	100800	22869170	9950	9950	9950	9950	0
635	20230707	100700	22869170	9950	9950	9950	9950	0
636	20230707	100600	22869170	9950	9950	9950	9950	165
637	20230707	100500	21227420	9950	9950	9950	9950	0
638	20230707	100400	21227420	9950	9950	9950	9950	0
639	20230707	100300	21227420	9950	9950	9950	9950	0
640	20230707	100200	21227420	9950	9950	9950	9950	0
641	20230707	100100	21227420	9950	9950	9950	9950	0
642	20230707	100000	21227420	9950	9950	9950	9950	0
643	20230707	095900	21227420	9950	9950	9950	9950	0
644	20230707	095800	21227420	9950	9950	9950	9950	0
645	20230707	095700	21227420	9950	9950	9950	9950	44
646	20230707	095600	20789620	9950	9950	9950	9950	0
647	20230707	095500	20789620	9950	9950	9950	9950	86
648	20230707	095400	19933920	9950	9950	9950	9950	0
649	20230707	095300	19933920	9950	9950	9950	9950	0
650	20230707	095200	19933920	9950	9950	9950	9950	0
651	20230707	095100	19933920	9950	9950	9950	9950	0
652	20230707	095000	19933920	9950	9950	9950	9950	0
653	20230707	094900	19933920	9950	9950	9950	9950	0
654	20230707	094800	19933920	9950	9950	9950	9950	95
655	20230707	094700	18988670	9950	9950	9950	9950	0
656	20230707	094600	18988670	9950	9950	9950	9950	100
657	20230707	094500	17993670	9950	9950	9950	9950	0
658	20230707	094400	17993670	9950	9950	9950	9950	0
659	20230707	094300	17993670	9950	9960	9960	9950	731
660	20230707	094200	10719310	10020	10020	10020	10020	0
661	20230707	094100	10719310	10020	10020	10020	10020	0
662	20230707	094000	10719310	10020	10020	10020	10020	0
663	20230707	093900	10719310	10020	10010	10020	10010	4
664	20230707	093800	10679250	10020	10020	10020	10020	0
665	20230707	093700	10679250	10020	10020	10020	10020	0
666	20230707	093600	10679250	10020	10020	10020	10020	0
667	20230707	093500	10679250	10020	10020	10020	10020	0
668	20230707	093400	10679250	10020	10020	10020	10020	10
669	20230707	093300	10579050	10030	10030	10030	10030	60
670	20230707	093200	9977250	10030	10030	10030	10030	0
671	20230707	093100	9977250	10030	10030	10030	10030	0
672	20230707	093000	9977250	10030	10030	10030	10030	0
673	20230707	092900	9977250	10030	10030	10030	10030	0
674	20230707	092800	9977250	10030	10030	10030	10030	0
675	20230707	092700	9977250	10030	10030	10030	10030	0
676	20230707	092600	9977250	10030	10020	10030	10020	2
677	20230707	092500	9957200	10020	10020	10020	10020	9
678	20230707	092400	9867020	10020	10020	10020	10020	0
679	20230707	092300	9867020	10020	10010	10020	10010	2
680	20230707	092200	9846990	10010	10010	10010	10010	0
681	20230707	092100	9846990	10010	10010	10010	10010	1
682	20230707	092000	9836980	10020	10020	10020	10020	0
683	20230707	091900	9836980	10020	10010	10020	10010	4
684	20230707	091800	9796920	9870	9950	9950	9870	66
685	20230707	091700	9143480	10030	10030	10030	10030	0
686	20230707	091600	9143480	10030	10030	10030	10030	0
687	20230707	091500	9143480	10030	10020	10030	10020	37
688	20230707	091400	8772640	10030	10040	10040	10030	24
689	20230707	091300	8531900	10030	9960	10050	9960	12
690	20230707	091200	8412060	9950	9950	9950	9950	427
691	20230707	091100	4163410	9950	9950	9950	9950	12
692	20230707	091000	4044010	9930	9930	9930	9930	5
693	20230707	090900	3994360	9950	9950	9950	9950	20
694	20230707	090800	3795360	9950	9950	9950	9950	0
695	20230707	090700	3795360	9950	9950	9950	9950	42
696	20230707	090600	3377460	9940	9930	9940	9930	12
697	20230707	090500	3258230	9930	9910	9930	9910	9
698	20230707	090400	3168950	9920	9920	9920	9920	1
699	20230707	090300	3159030	9860	9930	9930	9860	93
700	20230707	090200	2241850	9860	9930	9930	9860	6
701	20230707	090100	2182550	9930	9920	9930	9860	7
702	20230707	090000	2113260	9920	9920	9920	9920	203