KissMeData/021320/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185800	49905690	5770	5770	5770	5770	51
3	20230703	185700	49905690	5770	5770	5770	5770	0
4	20230703	185600	49905690	5770	5770	5770	5770	0
5	20230703	185500	49905690	5770	5770	5770	5770	0
6	20230703	185400	49905690	5770	5770	5770	5770	0
7	20230703	185300	49905690	5770	5770	5770	5770	0
8	20230703	185200	49905690	5770	5770	5770	5770	0
9	20230703	185100	49905690	5770	5770	5770	5770	0
10	20230703	185000	49905690	5770	5770	5770	5770	0
11	20230703	184900	49905690	5770	5770	5770	5770	0
12	20230703	184800	49905690	5770	5770	5770	5770	0
13	20230703	184700	49905690	5770	5770	5770	5770	0
14	20230703	184600	49905690	5770	5770	5770	5770	0
15	20230703	184500	49905690	5770	5770	5770	5770	0
16	20230703	184400	49905690	5770	5770	5770	5770	0
17	20230703	184300	49905690	5770	5770	5770	5770	0
18	20230703	184200	49905690	5770	5770	5770	5770	0
19	20230703	184100	49905690	5770	5770	5770	5770	0
20	20230703	184000	49905690	5770	5770	5770	5770	0
21	20230703	183900	49905690	5770	5770	5770	5770	0
22	20230703	183800	49905690	5770	5770	5770	5770	0
23	20230703	183700	49905690	5770	5770	5770	5770	0
24	20230703	183600	49905690	5770	5770	5770	5770	0
25	20230703	183500	49905690	5770	5770	5770	5770	0
26	20230703	183400	49905690	5770	5770	5770	5770	0
27	20230703	183300	49905690	5770	5770	5770	5770	0
28	20230703	183200	49905690	5770	5770	5770	5770	0
29	20230703	183100	49905690	5770	5770	5770	5770	0
30	20230703	183000	49905690	5770	5770	5770	5770	0
31	20230703	182900	49905690	5770	5770	5770	5770	0
32	20230703	182800	49905690	5770	5770	5770	5770	51
33	20230703	182700	49905690	5770	5770	5770	5770	0
34	20230703	182600	49905690	5770	5770	5770	5770	0
35	20230703	182500	49905690	5770	5770	5770	5770	0
36	20230703	182400	49905690	5770	5770	5770	5770	0
37	20230703	182300	49905690	5770	5770	5770	5770	0
38	20230703	182200	49905690	5770	5770	5770	5770	0
39	20230703	182100	49905690	5770	5770	5770	5770	0
40	20230703	182000	49905690	5770	5770	5770	5770	0
41	20230703	181900	49905690	5770	5770	5770	5770	0
42	20230703	181800	49905690	5770	5770	5770	5770	0
43	20230703	181700	49905690	5770	5770	5770	5770	0
44	20230703	181600	49905690	5770	5770	5770	5770	0
45	20230703	181500	49905690	5770	5770	5770	5770	0
46	20230703	181400	49905690	5770	5770	5770	5770	0
47	20230703	181300	49905690	5770	5770	5770	5770	0
48	20230703	181200	49905690	5770	5770	5770	5770	0
49	20230703	181100	49905690	5770	5770	5770	5770	0
50	20230703	181000	49905690	5770	5770	5770	5770	0
51	20230703	180900	49905690	5770	5770	5770	5770	0
52	20230703	180800	49905690	5770	5770	5770	5770	0
53	20230703	180700	49905690	5770	5770	5770	5770	0
54	20230703	180600	49905690	5770	5770	5770	5770	0
55	20230703	180500	49905690	5770	5770	5770	5770	0
56	20230703	180400	49905690	5770	5770	5770	5770	0
57	20230703	180300	49905690	5770	5770	5770	5770	0
58	20230703	180200	49905690	5770	5770	5770	5770	0
59	20230703	180100	49905690	5770	5770	5770	5770	0
60	20230703	180000	49905690	5770	5770	5770	5770	0
61	20230703	175900	49905690	5770	5770	5770	5770	0
62	20230703	175800	49905690	5770	5770	5770	5770	51
63	20230703	175700	49905690	5770	5770	5770	5770	0
64	20230703	175600	49905690	5770	5770	5770	5770	0
65	20230703	175500	49905690	5770	5770	5770	5770	0
66	20230703	175400	49905690	5770	5770	5770	5770	0
67	20230703	175300	49905690	5770	5770	5770	5770	0
68	20230703	175200	49905690	5770	5770	5770	5770	0
69	20230703	175100	49905690	5770	5770	5770	5770	0
70	20230703	175000	49905690	5770	5770	5770	5770	0
71	20230703	174900	49905690	5770	5770	5770	5770	0
72	20230703	174800	49905690	5770	5770	5770	5770	0
73	20230703	174700	49905690	5770	5770	5770	5770	0
74	20230703	174600	49905690	5770	5770	5770	5770	0
75	20230703	174500	49905690	5770	5770	5770	5770	0
76	20230703	174400	49905690	5770	5770	5770	5770	0
77	20230703	174300	49905690	5770	5770	5770	5770	0
78	20230703	174200	49905690	5770	5770	5770	5770	0
79	20230703	174100	49905690	5770	5770	5770	5770	0
80	20230703	174000	49905690	5770	5770	5770	5770	0
81	20230703	173900	49905690	5770	5770	5770	5770	0
82	20230703	173800	49905690	5770	5770	5770	5770	0
83	20230703	173700	49905690	5770	5770	5770	5770	0
84	20230703	173600	49905690	5770	5770	5770	5770	0
85	20230703	173500	49905690	5770	5770	5770	5770	0
86	20230703	173400	49905690	5770	5770	5770	5770	0
87	20230703	173300	49905690	5770	5770	5770	5770	0
88	20230703	173200	49905690	5770	5770	5770	5770	0
89	20230703	173100	49905690	5770	5770	5770	5770	0
90	20230703	173000	49905690	5770	5770	5770	5770	0
91	20230703	172900	49905690	5770	5770	5770	5770	0
92	20230703	172800	49905690	5770	5770	5770	5770	51
93	20230703	172700	49905690	5770	5770	5770	5770	0
94	20230703	172600	49905690	5770	5770	5770	5770	0
95	20230703	172500	49905690	5770	5770	5770	5770	0
96	20230703	172400	49905690	5770	5770	5770	5770	0
97	20230703	172300	49905690	5770	5770	5770	5770	0
98	20230703	172200	49905690	5770	5770	5770	5770	0
99	20230703	172100	49905690	5770	5770	5770	5770	0
100	20230703	172000	49905690	5770	5770	5770	5770	0
101	20230703	171900	49905690	5770	5770	5770	5770	0
102	20230703	171800	49905690	5770	5770	5770	5770	0
103	20230703	171700	49905690	5770	5770	5770	5770	0
104	20230703	171600	49905690	5770	5770	5770	5770	0
105	20230703	171500	49905690	5770	5770	5770	5770	0
106	20230703	171400	49905690	5770	5770	5770	5770	0
107	20230703	171300	49905690	5770	5770	5770	5770	0
108	20230703	171200	49905690	5770	5770	5770	5770	0
109	20230703	171100	49905690	5770	5770	5770	5770	0
110	20230703	171000	49905690	5770	5770	5770	5770	0
111	20230703	170900	49905690	5770	5770	5770	5770	0
112	20230703	170800	49905690	5770	5770	5770	5770	0
113	20230703	170700	49905690	5770	5770	5770	5770	0
114	20230703	170600	49905690	5770	5770	5770	5770	0
115	20230703	170500	49905690	5770	5770	5770	5770	0
116	20230703	170400	49905690	5770	5770	5770	5770	0
117	20230703	170300	49905690	5770	5770	5770	5770	0
118	20230703	170200	49905690	5770	5770	5770	5770	0
119	20230703	170100	49905690	5770	5770	5770	5770	0
120	20230703	170000	49905690	5770	5770	5770	5770	0
121	20230703	165900	49905690	5770	5770	5770	5770	0
122	20230703	165800	49905690	5770	5770	5770	5770	51
123	20230703	165700	49905690	5770	5770	5770	5770	0
124	20230703	165600	49905690	5770	5770	5770	5770	0
125	20230703	165500	49905690	5770	5770	5770	5770	0
126	20230703	165400	49905690	5770	5770	5770	5770	0
127	20230703	165300	49905690	5770	5770	5770	5770	0
128	20230703	165200	49905690	5770	5770	5770	5770	0
129	20230703	165100	49905690	5770	5770	5770	5770	0
130	20230703	165000	49905690	5770	5770	5770	5770	0
131	20230703	164900	49905690	5770	5770	5770	5770	0
132	20230703	164800	49905690	5770	5770	5770	5770	0
133	20230703	164700	49905690	5770	5770	5770	5770	0
134	20230703	164600	49905690	5770	5770	5770	5770	0
135	20230703	164500	49905690	5770	5770	5770	5770	0
136	20230703	164400	49905690	5770	5770	5770	5770	0
137	20230703	164300	49905690	5770	5770	5770	5770	0
138	20230703	164200	49905690	5770	5770	5770	5770	0
139	20230703	164100	49905690	5770	5770	5770	5770	0
140	20230703	164000	49905690	5770	5770	5770	5770	0
141	20230703	163900	49905690	5770	5770	5770	5770	0
142	20230703	163800	49905690	5770	5770	5770	5770	0
143	20230703	163700	49905690	5770	5770	5770	5770	0
144	20230703	163600	49905690	5770	5770	5770	5770	0
145	20230703	163500	49905690	5770	5770	5770	5770	0
146	20230703	163400	49905690	5770	5770	5770	5770	0
147	20230703	163300	49905690	5770	5770	5770	5770	0
148	20230703	163200	49905690	5770	5770	5770	5770	0
149	20230703	163100	49905690	5770	5770	5770	5770	0
150	20230703	163000	49905690	5770	5770	5770	5770	0
151	20230703	162900	49905690	5770	5770	5770	5770	0
152	20230703	162800	49905690	5770	5770	5770	5770	51
153	20230703	162700	49905690	5770	5770	5770	5770	0
154	20230703	162600	49905690	5770	5770	5770	5770	0
155	20230703	162500	49905690	5770	5770	5770	5770	0
156	20230703	162400	49905690	5770	5770	5770	5770	0
157	20230703	162300	49905690	5770	5770	5770	5770	0
158	20230703	162200	49905690	5770	5770	5770	5770	0
159	20230703	162100	49905690	5770	5770	5770	5770	0
160	20230703	162000	49905690	5770	5770	5770	5770	0
161	20230703	161900	49905690	5770	5770	5770	5770	0
162	20230703	161800	49905690	5770	5770	5770	5770	0
163	20230703	161700	49905690	5770	5770	5770	5770	0
164	20230703	161600	49905690	5770	5770	5770	5770	0
165	20230703	161500	49905690	5770	5770	5770	5770	0
166	20230703	161400	49905690	5770	5770	5770	5770	0
167	20230703	161300	49905690	5770	5770	5770	5770	0
168	20230703	161200	49905690	5770	5770	5770	5770	0
169	20230703	161100	49905690	5770	5770	5770	5770	0
170	20230703	161000	49905690	5770	5770	5770	5770	0
171	20230703	160900	49905690	5770	5770	5770	5770	0
172	20230703	160800	49905690	5770	5770	5770	5770	0
173	20230703	160700	49905690	5770	5770	5770	5770	0
174	20230703	160600	49905690	5770	5770	5770	5770	0
175	20230703	160500	49905690	5770	5770	5770	5770	0
176	20230703	160400	49905690	5770	5770	5770	5770	0
177	20230703	160300	49905690	5770	5770	5770	5770	0
178	20230703	160200	49905690	5770	5770	5770	5770	0
179	20230703	160100	49905690	5770	5770	5770	5770	0
180	20230703	160000	49905690	5770	5770	5770	5770	0
181	20230703	155900	49905690	5770	5770	5770	5770	0
182	20230703	155800	49905690	5770	5770	5770	5770	51
183	20230703	155700	49905690	5770	5770	5770	5770	0
184	20230703	155600	49905690	5770	5770	5770	5770	0
185	20230703	155500	49905690	5770	5770	5770	5770	0
186	20230703	155400	49905690	5770	5770	5770	5770	0
187	20230703	155300	49905690	5770	5770	5770	5770	0
188	20230703	155200	49905690	5770	5770	5770	5770	0
189	20230703	155100	49905690	5770	5770	5770	5770	0
190	20230703	155000	49905690	5770	5770	5770	5770	0
191	20230703	154900	49905690	5770	5770	5770	5770	0
192	20230703	154800	49905690	5770	5770	5770	5770	0
193	20230703	154700	49905690	5770	5770	5770	5770	0
194	20230703	154600	49905690	5770	5770	5770	5770	0
195	20230703	154500	49905690	5770	5770	5770	5770	0
196	20230703	154400	49905690	5770	5770	5770	5770	0
197	20230703	154300	49905690	5770	5770	5770	5770	0
198	20230703	154200	49905690	5770	5770	5770	5770	0
199	20230703	154100	49905690	5770	5770	5770	5770	0
200	20230703	154000	49905690	5770	5770	5770	5770	0
201	20230703	153900	49905690	5770	5770	5770	5770	0
202	20230703	153800	49905690	5770	5770	5770	5770	0
203	20230703	153700	49905690	5770	5770	5770	5770	0
204	20230703	153600	49905690	5770	5770	5770	5770	0
205	20230703	153500	49905690	5770	5770	5770	5770	0
206	20230703	153400	49905690	5770	5770	5770	5770	0
207	20230703	153300	49905690	5770	5770	5770	5770	0
208	20230703	153200	49905690	5770	5770	5770	5770	0
209	20230703	153100	49905690	5770	5770	5770	5770	0
210	20230703	153000	49905690	5770	5770	5770	5770	51
211	20230703	152900	49611420	5750	5750	5750	5750	0
212	20230703	152800	49611420	5750	5750	5750	5750	0
213	20230703	152700	49611420	5750	5750	5750	5750	0
214	20230703	152600	49611420	5750	5750	5750	5750	0
215	20230703	152500	49611420	5750	5750	5750	5750	0
216	20230703	152400	49611420	5750	5750	5750	5750	0
217	20230703	152300	49611420	5750	5750	5750	5750	0
218	20230703	152200	49611420	5750	5750	5750	5750	0
219	20230703	152100	49611420	5750	5750	5750	5750	0
220	20230703	152000	49611420	5750	5750	5750	5750	0
221	20230703	151900	49611420	5750	5750	5750	5750	0
222	20230703	151800	49611420	5750	5750	5750	5750	0
223	20230703	151700	49611420	5750	5760	5760	5750	31
224	20230703	151600	49433160	5760	5760	5760	5760	5
225	20230703	151500	49404360	5760	5760	5760	5760	0
226	20230703	151400	49404360	5760	5760	5760	5760	0
227	20230703	151300	49404360	5760	5760	5760	5760	0
228	20230703	151200	49404360	5760	5760	5760	5760	0
229	20230703	151100	49404360	5760	5760	5760	5760	0
230	20230703	151000	49404360	5760	5760	5760	5760	0
231	20230703	150900	49404360	5760	5760	5760	5760	0
232	20230703	150800	49404360	5760	5760	5760	5760	10
233	20230703	150700	49346760	5760	5760	5760	5760	2
234	20230703	150600	49335240	5760	5760	5760	5760	60
235	20230703	150500	48989640	5760	5760	5760	5760	0
236	20230703	150400	48989640	5760	5760	5760	5760	0
237	20230703	150300	48989640	5760	5760	5760	5760	6
238	20230703	150200	48955080	5760	5760	5760	5760	6
239	20230703	150100	48920520	5760	5760	5760	5760	161
240	20230703	150000	47993160	5770	5770	5770	5770	0
241	20230703	145900	47993160	5770	5770	5770	5770	0
242	20230703	145800	47993160	5770	5770	5770	5770	0
243	20230703	145700	47993160	5770	5770	5770	5770	0
244	20230703	145600	47993160	5770	5770	5770	5770	1
245	20230703	145500	47987390	5770	5770	5770	5770	0
246	20230703	145400	47987390	5770	5770	5770	5770	0
247	20230703	145300	47987390	5770	5770	5770	5770	0
248	20230703	145200	47987390	5770	5770	5770	5770	0
249	20230703	145100	47987390	5770	5770	5770	5770	0
250	20230703	145000	47987390	5770	5770	5770	5770	5
251	20230703	144900	47958540	5760	5760	5760	5760	0
252	20230703	144800	47958540	5760	5760	5760	5760	0
253	20230703	144700	47958540	5760	5760	5760	5760	0
254	20230703	144600	47958540	5760	5760	5760	5760	0
255	20230703	144500	47958540	5760	5760	5760	5760	0
256	20230703	144400	47958540	5760	5760	5760	5760	0
257	20230703	144300	47958540	5760	5760	5760	5760	0
258	20230703	144200	47958540	5760	5760	5760	5760	0
259	20230703	144100	47958540	5760	5760	5760	5760	0
260	20230703	144000	47958540	5760	5760	5760	5760	0
261	20230703	143900	47958540	5760	5760	5760	5760	0
262	20230703	143800	47958540	5760	5760	5760	5760	0
263	20230703	143700	47958540	5760	5760	5760	5760	0
264	20230703	143600	47958540	5760	5760	5760	5760	14
265	20230703	143500	47877900	5760	5760	5760	5760	13
266	20230703	143400	47803020	5760	5770	5770	5760	368
267	20230703	143300	45682950	5770	5770	5770	5770	0
268	20230703	143200	45682950	5770	5770	5770	5770	0
269	20230703	143100	45682950	5770	5770	5770	5770	0
270	20230703	143000	45682950	5770	5770	5770	5770	0
271	20230703	142900	45682950	5770	5770	5770	5770	0
272	20230703	142800	45682950	5770	5770	5770	5770	0
273	20230703	142700	45682950	5770	5770	5770	5770	0
274	20230703	142600	45682950	5770	5770	5770	5770	0
275	20230703	142500	45682950	5770	5770	5770	5770	0
276	20230703	142400	45682950	5770	5770	5770	5770	2
277	20230703	142300	45671410	5790	5790	5790	5790	0
278	20230703	142200	45671410	5790	5790	5790	5790	0
279	20230703	142100	45671410	5790	5790	5790	5790	0
280	20230703	142000	45671410	5790	5790	5790	5790	0
281	20230703	141900	45671410	5790	5790	5790	5790	0
282	20230703	141800	45671410	5790	5790	5790	5790	0
283	20230703	141700	45671410	5790	5790	5790	5790	0
284	20230703	141600	45671410	5790	5790	5790	5790	0
285	20230703	141500	45671410	5790	5790	5790	5790	0
286	20230703	141400	45671410	5790	5790	5790	5790	0
287	20230703	141300	45671410	5790	5790	5790	5790	0
288	20230703	141200	45671410	5790	5790	5790	5790	0
289	20230703	141100	45671410	5790	5790	5790	5790	0
290	20230703	141000	45671410	5790	5790	5790	5790	0
291	20230703	140900	45671410	5790	5790	5790	5790	0
292	20230703	140800	45671410	5790	5790	5790	5790	0
293	20230703	140700	45671410	5790	5790	5790	5790	0
294	20230703	140600	45671410	5790	5790	5790	5790	0
295	20230703	140500	45671410	5790	5790	5790	5790	0
296	20230703	140400	45671410	5790	5790	5790	5790	0
297	20230703	140300	45671410	5790	5780	5790	5780	2
298	20230703	140200	45659840	5790	5790	5790	5790	0
299	20230703	140100	45659840	5790	5790	5790	5790	0
300	20230703	140000	45659840	5790	5790	5790	5790	0
301	20230703	135900	45659840	5790	5790	5790	5790	0
302	20230703	135800	45659840	5790	5790	5790	5790	0
303	20230703	135700	45659840	5790	5790	5790	5790	0
304	20230703	135600	45659840	5790	5790	5790	5790	0
305	20230703	135500	45659840	5790	5790	5790	5790	0
306	20230703	135400	45659840	5790	5790	5790	5790	0
307	20230703	135300	45659840	5790	5790	5790	5790	0
308	20230703	135200	45659840	5790	5790	5790	5790	0
309	20230703	135100	45659840	5790	5790	5790	5790	0
310	20230703	135000	45659840	5790	5790	5790	5790	0
311	20230703	134900	45659840	5790	5790	5790	5790	1
312	20230703	134800	45654050	5800	5800	5800	5800	0
313	20230703	134700	45654050	5800	5800	5800	5800	0
314	20230703	134600	45654050	5800	5800	5800	5800	0
315	20230703	134500	45654050	5800	5800	5800	5800	0
316	20230703	134400	45654050	5800	5800	5800	5800	0
317	20230703	134300	45654050	5800	5780	5800	5780	194
318	20230703	134200	44528870	5790	5780	5790	5770	105
319	20230703	134100	43920990	5780	5780	5780	5780	1
320	20230703	134000	43915210	5790	5760	5790	5760	102
321	20230703	133900	43324690	5750	5750	5750	5750	1
322	20230703	133800	43318940	5750	5750	5750	5750	0
323	20230703	133700	43318940	5750	5750	5750	5750	0
324	20230703	133600	43318940	5750	5750	5750	5750	0
325	20230703	133500	43318940	5750	5750	5750	5750	0
326	20230703	133400	43318940	5750	5750	5750	5750	0
327	20230703	133300	43318940	5750	5750	5750	5750	0
328	20230703	133200	43318940	5750	5760	5760	5750	8
329	20230703	133100	43272870	5760	5760	5760	5760	0
330	20230703	133000	43272870	5760	5760	5760	5760	0
331	20230703	132900	43272870	5760	5760	5760	5760	0
332	20230703	132800	43272870	5760	5790	5790	5760	113
333	20230703	132700	42621910	5760	5760	5760	5760	0
334	20230703	132600	42621910	5760	5760	5760	5760	0
335	20230703	132500	42621910	5760	5760	5760	5760	30
336	20230703	132400	42449110	5790	5790	5790	5790	0
337	20230703	132300	42449110	5790	5790	5790	5790	0
338	20230703	132200	42449110	5790	5790	5790	5790	0
339	20230703	132100	42449110	5790	5790	5790	5790	0
340	20230703	132000	42449110	5790	5790	5790	5790	0
341	20230703	131900	42449110	5790	5790	5790	5790	0
342	20230703	131800	42449110	5790	5790	5790	5790	0
343	20230703	131700	42449110	5790	5790	5790	5790	0
344	20230703	131600	42449110	5790	5790	5790	5790	0
345	20230703	131500	42449110	5790	5790	5790	5790	11
346	20230703	131400	42385420	5790	5790	5790	5790	0
347	20230703	131300	42385420	5790	5790	5790	5790	0
348	20230703	131200	42385420	5790	5790	5790	5790	0
349	20230703	131100	42385420	5790	5790	5790	5790	0
350	20230703	131000	42385420	5790	5790	5790	5790	0
351	20230703	130900	42385420	5790	5790	5790	5790	0
352	20230703	130800	42385420	5790	5790	5790	5790	0
353	20230703	130700	42385420	5790	5790	5790	5790	0
354	20230703	130600	42385420	5790	5790	5790	5790	0
355	20230703	130500	42385420	5790	5790	5790	5790	0
356	20230703	130400	42385420	5790	5790	5790	5790	9
357	20230703	130300	42333310	5790	5790	5790	5780	15
358	20230703	130200	42246560	5800	5800	5800	5800	1
359	20230703	130100	42240760	5790	5770	5800	5770	4
360	20230703	130000	42217610	5830	5760	5830	5760	1000
361	20230703	125900	36414550	5770	5770	5770	5770	0
362	20230703	125800	36414550	5770	5750	5770	5740	901
363	20230703	125700	31223180	5750	5740	5750	5740	4
364	20230703	125600	31200210	5750	5740	5750	5740	101
365	20230703	125500	30619740	5710	5710	5710	5710	0
366	20230703	125400	30619740	5710	5710	5710	5710	0
367	20230703	125300	30619740	5710	5710	5710	5710	0
368	20230703	125200	30619740	5710	5710	5710	5710	0
369	20230703	125100	30619740	5710	5720	5720	5710	750
370	20230703	125000	26336180	5720	5720	5720	5720	0
371	20230703	124900	26336180	5720	5720	5720	5720	11
372	20230703	124800	26273260	5740	5740	5740	5740	0
373	20230703	124700	26273260	5740	5740	5740	5740	0
374	20230703	124600	26273260	5740	5740	5740	5740	0
375	20230703	124500	26273260	5740	5740	5740	5740	5
376	20230703	124400	26244560	5740	5740	5740	5740	0
377	20230703	124300	26244560	5740	5740	5740	5740	0
378	20230703	124200	26244560	5740	5740	5740	5740	1
379	20230703	124100	26238820	5720	5720	5720	5720	0
380	20230703	124000	26238820	5720	5720	5720	5720	0
381	20230703	123900	26238820	5720	5720	5720	5720	0
382	20230703	123800	26238820	5720	5720	5720	5720	0
383	20230703	123700	26238820	5720	5720	5720	5720	0
384	20230703	123600	26238820	5720	5720	5720	5720	0
385	20230703	123500	26238820	5720	5720	5720	5720	0
386	20230703	123400	26238820	5720	5720	5720	5720	0
387	20230703	123300	26238820	5720	5720	5720	5720	0
388	20230703	123200	26238820	5720	5720	5720	5720	0
389	20230703	123100	26238820	5720	5720	5720	5720	0
390	20230703	123000	26238820	5720	5720	5720	5720	0
391	20230703	122900	26238820	5720	5730	5730	5720	228
392	20230703	122800	24933960	5750	5750	5750	5750	0
393	20230703	122700	24933960	5750	5750	5750	5750	0
394	20230703	122600	24933960	5750	5740	5750	5740	2
395	20230703	122500	24922470	5730	5730	5730	5730	0
396	20230703	122400	24922470	5730	5730	5730	5730	0
397	20230703	122300	24922470	5730	5730	5730	5730	0
398	20230703	122200	24922470	5730	5740	5740	5730	143
399	20230703	122100	24103070	5740	5740	5740	5740	0
400	20230703	122000	24103070	5740	5740	5740	5740	0
401	20230703	121900	24103070	5740	5740	5740	5740	0
402	20230703	121800	24103070	5740	5740	5740	5740	0
403	20230703	121700	24103070	5740	5740	5740	5740	0
404	20230703	121600	24103070	5740	5740	5740	5740	68
405	20230703	121500	23712750	5740	5740	5740	5740	0
406	20230703	121400	23712750	5740	5740	5740	5740	0
407	20230703	121300	23712750	5740	5740	5740	5740	0
408	20230703	121200	23712750	5740	5740	5740	5740	0
409	20230703	121100	23712750	5740	5740	5740	5740	115
410	20230703	121000	23052650	5740	5740	5740	5740	0
411	20230703	120900	23052650	5740	5740	5740	5740	0
412	20230703	120800	23052650	5740	5740	5740	5740	0
413	20230703	120700	23052650	5740	5740	5740	5740	0
414	20230703	120600	23052650	5740	5740	5740	5740	0
415	20230703	120500	23052650	5740	5740	5740	5740	0
416	20230703	120400	23052650	5740	5740	5740	5740	0
417	20230703	120300	23052650	5740	5740	5740	5740	0
418	20230703	120200	23052650	5740	5740	5740	5740	0
419	20230703	120100	23052650	5740	5740	5740	5740	0
420	20230703	120000	23052650	5740	5740	5740	5740	0
421	20230703	115900	23052650	5740	5740	5740	5740	0
422	20230703	115800	23052650	5740	5740	5740	5740	0
423	20230703	115700	23052650	5740	5740	5740	5740	0
424	20230703	115600	23052650	5740	5740	5740	5740	0
425	20230703	115500	23052650	5740	5740	5740	5740	0
426	20230703	115400	23052650	5740	5740	5740	5740	0
427	20230703	115300	23052650	5740	5740	5740	5740	0
428	20230703	115200	23052650	5740	5740	5740	5740	0
429	20230703	115100	23052650	5740	5740	5740	5740	0
430	20230703	115000	23052650	5740	5740	5740	5740	0
431	20230703	114900	23052650	5740	5740	5740	5740	2
432	20230703	114800	23041170	5750	5750	5750	5750	0
433	20230703	114700	23041170	5750	5750	5750	5750	0
434	20230703	114600	23041170	5750	5750	5750	5750	0
435	20230703	114500	23041170	5750	5750	5750	5750	0
436	20230703	114400	23041170	5750	5750	5750	5750	0
437	20230703	114300	23041170	5750	5750	5750	5750	2
438	20230703	114200	23029670	5750	5750	5750	5750	0
439	20230703	114100	23029670	5750	5750	5750	5750	0
440	20230703	114000	23029670	5750	5750	5750	5750	0
441	20230703	113900	23029670	5750	5750	5750	5750	0
442	20230703	113800	23029670	5750	5750	5750	5750	0
443	20230703	113700	23029670	5750	5750	5750	5750	0
444	20230703	113600	23029670	5750	5750	5750	5750	7
445	20230703	113500	22989420	5750	5750	5750	5750	1
446	20230703	113400	22983670	5740	5740	5740	5740	0
447	20230703	113300	22983670	5740	5740	5740	5740	0
448	20230703	113200	22983670	5740	5740	5740	5740	1
449	20230703	113100	22977930	5740	5740	5740	5740	2
450	20230703	113000	22966450	5740	5740	5740	5740	0
451	20230703	112900	22966450	5740	5740	5740	5740	0
452	20230703	112800	22966450	5740	5740	5740	5740	0
453	20230703	112700	22966450	5740	5740	5740	5740	52
454	20230703	112600	22667970	5740	5740	5740	5740	0
455	20230703	112500	22667970	5740	5740	5740	5740	0
456	20230703	112400	22667970	5740	5740	5740	5740	0
457	20230703	112300	22667970	5740	5740	5740	5740	0
458	20230703	112200	22667970	5740	5740	5740	5740	0
459	20230703	112100	22667970	5740	5740	5740	5740	0
460	20230703	112000	22667970	5740	5740	5740	5740	0
461	20230703	111900	22667970	5740	5740	5740	5740	0
462	20230703	111800	22667970	5740	5740	5740	5740	0
463	20230703	111700	22667970	5740	5740	5740	5740	20
464	20230703	111600	22553170	5740	5740	5740	5740	0
465	20230703	111500	22553170	5740	5740	5740	5740	2
466	20230703	111400	22541690	5740	5740	5740	5740	0
467	20230703	111300	22541690	5740	5730	5740	5730	70
468	20230703	111200	22140570	5730	5730	5730	5730	0
469	20230703	111100	22140570	5730	5730	5730	5730	0
470	20230703	111000	22140570	5730	5730	5730	5730	0
471	20230703	110900	22140570	5730	5730	5730	5730	0
472	20230703	110800	22140570	5730	5730	5730	5730	0
473	20230703	110700	22140570	5730	5730	5730	5730	0
474	20230703	110600	22140570	5730	5730	5730	5730	0
475	20230703	110500	22140570	5730	5730	5730	5730	0
476	20230703	110400	22140570	5730	5730	5730	5730	0
477	20230703	110300	22140570	5730	5730	5730	5730	0
478	20230703	110200	22140570	5730	5730	5730	5730	0
479	20230703	110100	22140570	5730	5730	5730	5730	0
480	20230703	110000	22140570	5730	5730	5730	5730	0
481	20230703	105900	22140570	5730	5730	5730	5730	0
482	20230703	105800	22140570	5730	5730	5730	5730	0
483	20230703	105700	22140570	5730	5730	5730	5730	0
484	20230703	105600	22140570	5730	5730	5730	5730	15
485	20230703	105500	22054620	5740	5740	5740	5740	0
486	20230703	105400	22054620	5740	5740	5740	5740	21
487	20230703	105300	21934080	5740	5740	5740	5740	0
488	20230703	105200	21934080	5740	5740	5740	5740	0
489	20230703	105100	21934080	5740	5740	5740	5740	0
490	20230703	105000	21934080	5740	5740	5740	5740	0
491	20230703	104900	21934080	5740	5740	5740	5740	0
492	20230703	104800	21934080	5740	5740	5740	5740	12
493	20230703	104700	21865200	5740	5740	5740	5740	1
494	20230703	104600	21859460	5740	5740	5740	5740	0
495	20230703	104500	21859460	5740	5740	5740	5740	0
496	20230703	104400	21859460	5740	5740	5740	5740	0
497	20230703	104300	21859460	5740	5740	5740	5740	0
498	20230703	104200	21859460	5740	5740	5740	5740	0
499	20230703	104100	21859460	5740	5740	5740	5740	2
500	20230703	104000	21847980	5740	5740	5740	5740	0
501	20230703	103900	21847980	5740	5740	5740	5740	0
502	20230703	103800	21847980	5740	5740	5740	5740	0
503	20230703	103700	21847980	5740	5740	5740	5740	0
504	20230703	103600	21847980	5740	5740	5740	5740	0
505	20230703	103500	21847980	5740	5740	5740	5740	0
506	20230703	103400	21847980	5740	5740	5740	5740	0
507	20230703	103300	21847980	5740	5740	5740	5740	0
508	20230703	103200	21847980	5740	5740	5740	5740	0
509	20230703	103100	21847980	5740	5740	5740	5740	19
510	20230703	103000	21738920	5740	5740	5740	5740	0
511	20230703	102900	21738920	5740	5740	5740	5740	0
512	20230703	102800	21738920	5740	5740	5740	5740	0
513	20230703	102700	21738920	5740	5730	5740	5730	2
514	20230703	102600	21727450	5740	5740	5740	5740	0
515	20230703	102500	21727450	5740	5740	5740	5740	0
516	20230703	102400	21727450	5740	5740	5740	5740	0
517	20230703	102300	21727450	5740	5740	5740	5740	0
518	20230703	102200	21727450	5740	5730	5740	5730	101
519	20230703	102100	21148710	5740	5750	5750	5740	129
520	20230703	102000	20407250	5740	5740	5740	5740	221
521	20230703	101900	19138710	5730	5730	5730	5730	259
522	20230703	101800	17654640	5730	5730	5730	5730	20
523	20230703	101700	17540040	5730	5730	5730	5730	0
524	20230703	101600	17540040	5730	5730	5730	5730	0
525	20230703	101500	17540040	5730	5730	5730	5730	0
526	20230703	101400	17540040	5730	5730	5730	5730	5
527	20230703	101300	17511390	5730	5730	5730	5730	0
528	20230703	101200	17511390	5730	5730	5730	5730	0
529	20230703	101100	17511390	5730	5730	5730	5730	0
530	20230703	101000	17511390	5730	5730	5730	5730	0
531	20230703	100900	17511390	5730	5730	5730	5730	0
532	20230703	100800	17511390	5730	5730	5730	5730	0
533	20230703	100700	17511390	5730	5730	5730	5730	16
534	20230703	100600	17419710	5720	5720	5720	5720	0
535	20230703	100500	17419710	5720	5720	5720	5720	17
536	20230703	100400	17322470	5720	5720	5720	5720	0
537	20230703	100300	17322470	5720	5720	5720	5720	0
538	20230703	100200	17322470	5720	5720	5720	5720	123
539	20230703	100100	16618910	5750	5750	5750	5750	0
540	20230703	100000	16618910	5750	5750	5750	5750	0
541	20230703	095900	16618910	5750	5750	5750	5750	0
542	20230703	095800	16618910	5750	5750	5750	5750	0
543	20230703	095700	16618910	5750	5750	5750	5750	0
544	20230703	095600	16618910	5750	5750	5750	5750	0
545	20230703	095500	16618910	5750	5750	5750	5750	0
546	20230703	095400	16618910	5750	5750	5750	5750	0
547	20230703	095300	16618910	5750	5750	5750	5750	0
548	20230703	095200	16618910	5750	5750	5750	5750	0
549	20230703	095100	16618910	5750	5750	5750	5750	0
550	20230703	095000	16618910	5750	5750	5750	5750	0
551	20230703	094900	16618910	5750	5740	5750	5740	31
552	20230703	094800	16440800	5750	5750	5750	5750	0
553	20230703	094700	16440800	5750	5750	5750	5750	5
554	20230703	094600	16412050	5750	5750	5750	5750	94
555	20230703	094500	15871550	5770	5740	5770	5740	302
556	20230703	094400	14136030	5740	5740	5740	5740	13
557	20230703	094300	14061410	5740	5740	5740	5740	10
558	20230703	094200	14004010	5740	5740	5740	5740	1
559	20230703	094100	13998270	5740	5740	5740	5740	6
560	20230703	094000	13963830	5730	5730	5730	5730	0
561	20230703	093900	13963830	5730	5730	5730	5730	116
562	20230703	093800	13299150	5730	5730	5730	5730	1
563	20230703	093700	13293420	5720	5720	5720	5720	2
564	20230703	093600	13281980	5720	5720	5720	5720	1
565	20230703	093500	13276260	5720	5720	5720	5720	311
566	20230703	093400	11497340	5700	5700	5700	5700	20
567	20230703	093300	11383340	5700	5700	5700	5700	0
568	20230703	093200	11383340	5700	5700	5700	5700	0
569	20230703	093100	11383340	5700	5700	5700	5700	0
570	20230703	093000	11383340	5700	5700	5700	5700	8
571	20230703	092900	11337740	5720	5720	5720	5720	0
572	20230703	092800	11337740	5720	5720	5720	5720	0
573	20230703	092700	11337740	5720	5720	5720	5720	0
574	20230703	092600	11337740	5720	5720	5720	5720	1
575	20230703	092500	11332020	5700	5700	5700	5700	0
576	20230703	092400	11332020	5700	5700	5700	5700	0
577	20230703	092300	11332020	5700	5700	5700	5700	0
578	20230703	092200	11332020	5700	5700	5700	5700	0
579	20230703	092100	11332020	5700	5700	5700	5700	0
580	20230703	092000	11332020	5700	5700	5700	5700	0
581	20230703	091900	11332020	5700	5700	5700	5700	0
582	20230703	091800	11332020	5700	5700	5700	5700	0
583	20230703	091700	11332020	5700	5700	5700	5700	0
584	20230703	091600	11332020	5700	5700	5700	5700	455
585	20230703	091500	8738520	5680	5690	5690	5680	50
586	20230703	091400	8454320	5680	5680	5680	5680	0
587	20230703	091300	8454320	5680	5690	5690	5680	20
588	20230703	091200	8340600	5700	5700	5700	5700	23
589	20230703	091100	8209500	5700	5700	5700	5700	156
590	20230703	091000	7320300	5700	5700	5700	5700	522
591	20230703	090900	4344900	5700	5700	5700	5700	177
592	20230703	090800	3336000	5680	5680	5680	5680	0
593	20230703	090700	3336000	5680	5680	5680	5680	0
594	20230703	090600	3336000	5680	5680	5680	5680	3
595	20230703	090500	3318960	5680	5680	5680	5680	0
596	20230703	090400	3318960	5680	5680	5680	5680	0
597	20230703	090300	3318960	5680	5680	5680	5680	2
598	20230703	090200	3307600	5680	5680	5680	5680	2
599	20230703	090100	3296240	5770	5690	5770	5680	178
600	20230703	090000	2283360	5680	5680	5680	5680	402