KissMeData/017650/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185800	81076970	8720	8720	8720	8720	186
3	20230707	185700	81076970	8720	8720	8720	8720	0
4	20230707	185600	81076970	8720	8720	8720	8720	0
5	20230707	185500	81076970	8720	8720	8720	8720	0
6	20230707	185400	81076970	8720	8720	8720	8720	0
7	20230707	185300	81076970	8720	8720	8720	8720	0
8	20230707	185200	81076970	8720	8720	8720	8720	0
9	20230707	185100	81076970	8720	8720	8720	8720	0
10	20230707	185000	81076970	8720	8720	8720	8720	0
11	20230707	184900	81076970	8720	8720	8720	8720	0
12	20230707	184800	81076970	8720	8720	8720	8720	0
13	20230707	184700	81076970	8720	8720	8720	8720	0
14	20230707	184600	81076970	8720	8720	8720	8720	0
15	20230707	184500	81076970	8720	8720	8720	8720	0
16	20230707	184400	81076970	8720	8720	8720	8720	0
17	20230707	184300	81076970	8720	8720	8720	8720	0
18	20230707	184200	81076970	8720	8720	8720	8720	0
19	20230707	184100	81076970	8720	8720	8720	8720	0
20	20230707	184000	81076970	8720	8720	8720	8720	0
21	20230707	183900	81076970	8720	8720	8720	8720	0
22	20230707	183800	81076970	8720	8720	8720	8720	0
23	20230707	183700	81076970	8720	8720	8720	8720	0
24	20230707	183600	81076970	8720	8720	8720	8720	0
25	20230707	183500	81076970	8720	8720	8720	8720	0
26	20230707	183400	81076970	8720	8720	8720	8720	0
27	20230707	183300	81076970	8720	8720	8720	8720	0
28	20230707	183200	81076970	8720	8720	8720	8720	0
29	20230707	183100	81076970	8720	8720	8720	8720	0
30	20230707	183000	81076970	8720	8720	8720	8720	0
31	20230707	182900	81076970	8720	8720	8720	8720	0
32	20230707	182800	81076970	8720	8720	8720	8720	186
33	20230707	182700	81076970	8720	8720	8720	8720	0
34	20230707	182600	81076970	8720	8720	8720	8720	0
35	20230707	182500	81076970	8720	8720	8720	8720	0
36	20230707	182400	81076970	8720	8720	8720	8720	0
37	20230707	182300	81076970	8720	8720	8720	8720	0
38	20230707	182200	81076970	8720	8720	8720	8720	0
39	20230707	182100	81076970	8720	8720	8720	8720	0
40	20230707	182000	81076970	8720	8720	8720	8720	0
41	20230707	181900	81076970	8720	8720	8720	8720	0
42	20230707	181800	81076970	8720	8720	8720	8720	0
43	20230707	181700	81076970	8720	8720	8720	8720	0
44	20230707	181600	81076970	8720	8720	8720	8720	0
45	20230707	181500	81076970	8720	8720	8720	8720	0
46	20230707	181400	81076970	8720	8720	8720	8720	0
47	20230707	181300	81076970	8720	8720	8720	8720	0
48	20230707	181200	81076970	8720	8720	8720	8720	0
49	20230707	181100	81076970	8720	8720	8720	8720	0
50	20230707	181000	81076970	8720	8720	8720	8720	0
51	20230707	180900	81076970	8720	8720	8720	8720	0
52	20230707	180800	81076970	8720	8720	8720	8720	0
53	20230707	180700	81076970	8720	8720	8720	8720	0
54	20230707	180600	81076970	8720	8720	8720	8720	0
55	20230707	180500	81076970	8720	8720	8720	8720	0
56	20230707	180400	81076970	8720	8720	8720	8720	0
57	20230707	180300	81076970	8720	8720	8720	8720	0
58	20230707	180200	81076970	8720	8720	8720	8720	0
59	20230707	180100	81076970	8720	8720	8720	8720	0
60	20230707	180000	81076970	8720	8720	8720	8720	0
61	20230707	175900	81076970	8720	8720	8720	8720	0
62	20230707	175800	81076970	8720	8720	8720	8720	186
63	20230707	175700	81076970	8720	8720	8720	8720	0
64	20230707	175600	81076970	8720	8720	8720	8720	0
65	20230707	175500	81076970	8720	8720	8720	8720	0
66	20230707	175400	81076970	8720	8720	8720	8720	0
67	20230707	175300	81076970	8720	8720	8720	8720	0
68	20230707	175200	81076970	8720	8720	8720	8720	0
69	20230707	175100	81076970	8720	8720	8720	8720	0
70	20230707	175000	81076970	8720	8720	8720	8720	0
71	20230707	174900	81076970	8720	8720	8720	8720	0
72	20230707	174800	81076970	8720	8720	8720	8720	0
73	20230707	174700	81076970	8720	8720	8720	8720	0
74	20230707	174600	81076970	8720	8720	8720	8720	0
75	20230707	174500	81076970	8720	8720	8720	8720	0
76	20230707	174400	81076970	8720	8720	8720	8720	0
77	20230707	174300	81076970	8720	8720	8720	8720	0
78	20230707	174200	81076970	8720	8720	8720	8720	0
79	20230707	174100	81076970	8720	8720	8720	8720	0
80	20230707	174000	81076970	8720	8720	8720	8720	0
81	20230707	173900	81076970	8720	8720	8720	8720	0
82	20230707	173800	81076970	8720	8720	8720	8720	0
83	20230707	173700	81076970	8720	8720	8720	8720	0
84	20230707	173600	81076970	8720	8720	8720	8720	0
85	20230707	173500	81076970	8720	8720	8720	8720	0
86	20230707	173400	81076970	8720	8720	8720	8720	0
87	20230707	173300	81076970	8720	8720	8720	8720	0
88	20230707	173200	81076970	8720	8720	8720	8720	0
89	20230707	173100	81076970	8720	8720	8720	8720	0
90	20230707	173000	81076970	8720	8720	8720	8720	0
91	20230707	172900	81076970	8720	8720	8720	8720	0
92	20230707	172800	81076970	8720	8720	8720	8720	186
93	20230707	172700	81076970	8720	8720	8720	8720	0
94	20230707	172600	81076970	8720	8720	8720	8720	0
95	20230707	172500	81076970	8720	8720	8720	8720	0
96	20230707	172400	81076970	8720	8720	8720	8720	0
97	20230707	172300	81076970	8720	8720	8720	8720	0
98	20230707	172200	81076970	8720	8720	8720	8720	0
99	20230707	172100	81076970	8720	8720	8720	8720	0
100	20230707	172000	81076970	8720	8720	8720	8720	0
101	20230707	171900	81076970	8720	8720	8720	8720	0
102	20230707	171800	81076970	8720	8720	8720	8720	0
103	20230707	171700	81076970	8720	8720	8720	8720	0
104	20230707	171600	81076970	8720	8720	8720	8720	0
105	20230707	171500	81076970	8720	8720	8720	8720	0
106	20230707	171400	81076970	8720	8720	8720	8720	0
107	20230707	171300	81076970	8720	8720	8720	8720	0
108	20230707	171200	81076970	8720	8720	8720	8720	0
109	20230707	171100	81076970	8720	8720	8720	8720	0
110	20230707	171000	81076970	8720	8720	8720	8720	0
111	20230707	170900	81076970	8720	8720	8720	8720	0
112	20230707	170800	81076970	8720	8720	8720	8720	0
113	20230707	170700	81076970	8720	8720	8720	8720	0
114	20230707	170600	81076970	8720	8720	8720	8720	0
115	20230707	170500	81076970	8720	8720	8720	8720	0
116	20230707	170400	81076970	8720	8720	8720	8720	0
117	20230707	170300	81076970	8720	8720	8720	8720	0
118	20230707	170200	81076970	8720	8720	8720	8720	0
119	20230707	170100	81076970	8720	8720	8720	8720	0
120	20230707	170000	81076970	8720	8720	8720	8720	0
121	20230707	165900	81076970	8720	8720	8720	8720	0
122	20230707	165800	81076970	8720	8720	8720	8720	186
123	20230707	165700	81076970	8720	8720	8720	8720	0
124	20230707	165600	81076970	8720	8720	8720	8720	0
125	20230707	165500	81076970	8720	8720	8720	8720	0
126	20230707	165400	81076970	8720	8720	8720	8720	0
127	20230707	165300	81076970	8720	8720	8720	8720	0
128	20230707	165200	81076970	8720	8720	8720	8720	0
129	20230707	165100	81076970	8720	8720	8720	8720	0
130	20230707	165000	81076970	8720	8720	8720	8720	0
131	20230707	164900	81076970	8720	8720	8720	8720	0
132	20230707	164800	81076970	8720	8720	8720	8720	0
133	20230707	164700	81076970	8720	8720	8720	8720	0
134	20230707	164600	81076970	8720	8720	8720	8720	0
135	20230707	164500	81076970	8720	8720	8720	8720	0
136	20230707	164400	81076970	8720	8720	8720	8720	0
137	20230707	164300	81076970	8720	8720	8720	8720	0
138	20230707	164200	81076970	8720	8720	8720	8720	0
139	20230707	164100	81076970	8720	8720	8720	8720	0
140	20230707	164000	81076970	8720	8720	8720	8720	0
141	20230707	163900	81076970	8720	8720	8720	8720	0
142	20230707	163800	81076970	8720	8720	8720	8720	0
143	20230707	163700	81076970	8720	8720	8720	8720	0
144	20230707	163600	81076970	8720	8720	8720	8720	0
145	20230707	163500	81076970	8720	8720	8720	8720	0
146	20230707	163400	81076970	8720	8720	8720	8720	0
147	20230707	163300	81076970	8720	8720	8720	8720	0
148	20230707	163200	81076970	8720	8720	8720	8720	0
149	20230707	163100	81076970	8720	8720	8720	8720	0
150	20230707	163000	81076970	8720	8720	8720	8720	0
151	20230707	162900	81076970	8720	8720	8720	8720	0
152	20230707	162800	81076970	8720	8720	8720	8720	186
153	20230707	162700	81076970	8720	8720	8720	8720	0
154	20230707	162600	81076970	8720	8720	8720	8720	0
155	20230707	162500	81076970	8720	8720	8720	8720	0
156	20230707	162400	81076970	8720	8720	8720	8720	0
157	20230707	162300	81076970	8720	8720	8720	8720	0
158	20230707	162200	81076970	8720	8720	8720	8720	0
159	20230707	162100	81076970	8720	8720	8720	8720	0
160	20230707	162000	81076970	8720	8720	8720	8720	0
161	20230707	161900	81076970	8720	8720	8720	8720	0
162	20230707	161800	81076970	8720	8720	8720	8720	0
163	20230707	161700	81076970	8720	8720	8720	8720	0
164	20230707	161600	81076970	8720	8720	8720	8720	0
165	20230707	161500	81076970	8720	8720	8720	8720	0
166	20230707	161400	81076970	8720	8720	8720	8720	0
167	20230707	161300	81076970	8720	8720	8720	8720	0
168	20230707	161200	81076970	8720	8720	8720	8720	0
169	20230707	161100	81076970	8720	8720	8720	8720	0
170	20230707	161000	81076970	8720	8720	8720	8720	0
171	20230707	160900	81076970	8720	8720	8720	8720	0
172	20230707	160800	81076970	8720	8720	8720	8720	0
173	20230707	160700	81076970	8720	8720	8720	8720	0
174	20230707	160600	81076970	8720	8720	8720	8720	0
175	20230707	160500	81076970	8720	8720	8720	8720	0
176	20230707	160400	81076970	8720	8720	8720	8720	0
177	20230707	160300	81076970	8720	8720	8720	8720	0
178	20230707	160200	81076970	8720	8720	8720	8720	0
179	20230707	160100	81076970	8720	8720	8720	8720	0
180	20230707	160000	81076970	8720	8720	8720	8720	0
181	20230707	155900	81076970	8720	8720	8720	8720	0
182	20230707	155800	81076970	8720	8720	8720	8720	186
183	20230707	155700	81076970	8720	8720	8720	8720	0
184	20230707	155600	81076970	8720	8720	8720	8720	0
185	20230707	155500	81076970	8720	8720	8720	8720	0
186	20230707	155400	81076970	8720	8720	8720	8720	0
187	20230707	155300	81076970	8720	8720	8720	8720	0
188	20230707	155200	81076970	8720	8720	8720	8720	0
189	20230707	155100	81076970	8720	8720	8720	8720	0
190	20230707	155000	81076970	8720	8720	8720	8720	0
191	20230707	154900	81076970	8720	8720	8720	8720	0
192	20230707	154800	81076970	8720	8720	8720	8720	0
193	20230707	154700	81076970	8720	8720	8720	8720	0
194	20230707	154600	81076970	8720	8720	8720	8720	0
195	20230707	154500	81076970	8720	8720	8720	8720	0
196	20230707	154400	81076970	8720	8720	8720	8720	0
197	20230707	154300	81076970	8720	8720	8720	8720	0
198	20230707	154200	81076970	8720	8720	8720	8720	0
199	20230707	154100	81076970	8720	8720	8720	8720	0
200	20230707	154000	81076970	8720	8720	8720	8720	0
201	20230707	153900	81076970	8720	8720	8720	8720	0
202	20230707	153800	81076970	8720	8720	8720	8720	0
203	20230707	153700	81076970	8720	8720	8720	8720	0
204	20230707	153600	81076970	8720	8720	8720	8720	0
205	20230707	153500	81076970	8720	8720	8720	8720	0
206	20230707	153400	81076970	8720	8720	8720	8720	0
207	20230707	153300	81076970	8720	8720	8720	8720	0
208	20230707	153200	81076970	8720	8720	8720	8720	0
209	20230707	153100	81076970	8720	8720	8720	8720	0
210	20230707	153000	81076970	8720	8720	8720	8720	186
211	20230707	152900	79455050	8720	8720	8720	8720	0
212	20230707	152800	79455050	8720	8720	8720	8720	0
213	20230707	152700	79455050	8720	8720	8720	8720	0
214	20230707	152600	79455050	8720	8720	8720	8720	0
215	20230707	152500	79455050	8720	8720	8720	8720	0
216	20230707	152400	79455050	8720	8720	8720	8720	0
217	20230707	152300	79455050	8720	8720	8720	8720	0
218	20230707	152200	79455050	8720	8720	8720	8720	0
219	20230707	152100	79455050	8720	8720	8720	8720	0
220	20230707	152000	79455050	8720	8720	8720	8720	0
221	20230707	151900	79455050	8720	8720	8720	8720	0
222	20230707	151800	79455050	8720	8720	8720	8720	0
223	20230707	151700	79455050	8720	8720	8720	8720	0
224	20230707	151600	79455050	8720	8720	8720	8720	0
225	20230707	151500	79455050	8720	8720	8720	8720	0
226	20230707	151400	79455050	8720	8720	8720	8720	0
227	20230707	151300	79455050	8720	8720	8720	8720	0
228	20230707	151200	79455050	8720	8720	8720	8720	0
229	20230707	151100	79455050	8720	8720	8720	8720	0
230	20230707	151000	79455050	8720	8710	8720	8710	3
231	20230707	150900	79428910	8720	8720	8720	8720	0
232	20230707	150800	79428910	8720	8680	8720	8680	14
233	20230707	150700	79307290	8680	8680	8680	8680	19
234	20230707	150600	79142370	8720	8720	8720	8720	0
235	20230707	150500	79142370	8720	8720	8720	8720	0
236	20230707	150400	79142370	8720	8690	8720	8690	2
237	20230707	150300	79124960	8720	8700	8720	8700	8
238	20230707	150200	79055320	8700	8700	8700	8700	27
239	20230707	150100	78820420	8700	8700	8700	8700	14
240	20230707	150000	78698620	8720	8720	8720	8720	0
241	20230707	145900	78698620	8720	8720	8720	8720	0
242	20230707	145800	78698620	8720	8720	8720	8720	0
243	20230707	145700	78698620	8720	8720	8720	8720	0
244	20230707	145600	78698620	8720	8720	8720	8720	0
245	20230707	145500	78698620	8720	8720	8720	8720	0
246	20230707	145400	78698620	8720	8720	8720	8720	0
247	20230707	145300	78698620	8720	8720	8720	8720	0
248	20230707	145200	78698620	8720	8720	8720	8720	0
249	20230707	145100	78698620	8720	8720	8720	8720	0
250	20230707	145000	78698620	8720	8720	8720	8720	0
251	20230707	144900	78698620	8720	8720	8720	8720	3
252	20230707	144800	78672460	8700	8700	8700	8700	1
253	20230707	144700	78663760	8720	8720	8720	8720	117
254	20230707	144600	77643520	8720	8720	8720	8720	4
255	20230707	144500	77608640	8720	8720	8720	8720	0
256	20230707	144400	77608640	8720	8720	8720	8720	0
257	20230707	144300	77608640	8720	8720	8720	8720	0
258	20230707	144200	77608640	8720	8720	8720	8720	0
259	20230707	144100	77608640	8720	8720	8720	8720	0
260	20230707	144000	77608640	8720	8720	8720	8720	0
261	20230707	143900	77608640	8720	8720	8720	8720	0
262	20230707	143800	77608640	8720	8720	8720	8720	0
263	20230707	143700	77608640	8720	8720	8720	8720	0
264	20230707	143600	77608640	8720	8720	8720	8720	0
265	20230707	143500	77608640	8720	8720	8720	8720	0
266	20230707	143400	77608640	8720	8720	8720	8720	0
267	20230707	143300	77608640	8720	8720	8720	8720	0
268	20230707	143200	77608640	8720	8720	8720	8720	0
269	20230707	143100	77608640	8720	8720	8720	8720	0
270	20230707	143000	77608640	8720	8720	8720	8720	0
271	20230707	142900	77608640	8720	8720	8720	8720	0
272	20230707	142800	77608640	8720	8720	8720	8720	0
273	20230707	142700	77608640	8720	8720	8720	8720	0
274	20230707	142600	77608640	8720	8720	8720	8720	0
275	20230707	142500	77608640	8720	8720	8720	8720	0
276	20230707	142400	77608640	8720	8720	8720	8720	1
277	20230707	142300	77599920	8720	8720	8720	8720	0
278	20230707	142200	77599920	8720	8720	8720	8720	0
279	20230707	142100	77599920	8720	8720	8720	8720	0
280	20230707	142000	77599920	8720	8720	8720	8720	214
281	20230707	141900	75733840	8720	8700	8720	8700	3
282	20230707	141800	75707700	8720	8720	8720	8720	0
283	20230707	141700	75707700	8720	8700	8720	8700	74
284	20230707	141600	75063390	8680	8680	8680	8680	0
285	20230707	141500	75063390	8680	8680	8680	8680	0
286	20230707	141400	75063390	8680	8680	8680	8680	0
287	20230707	141300	75063390	8680	8680	8680	8680	0
288	20230707	141200	75063390	8680	8680	8680	8680	0
289	20230707	141100	75063390	8680	8680	8680	8680	0
290	20230707	141000	75063390	8680	8680	8680	8680	0
291	20230707	140900	75063390	8680	8680	8680	8680	0
292	20230707	140800	75063390	8680	8680	8680	8680	0
293	20230707	140700	75063390	8680	8680	8680	8680	0
294	20230707	140600	75063390	8680	8680	8680	8680	0
295	20230707	140500	75063390	8680	8680	8680	8680	1
296	20230707	140400	75054710	8690	8690	8690	8690	0
297	20230707	140300	75054710	8690	8690	8690	8690	0
298	20230707	140200	75054710	8690	8690	8690	8690	0
299	20230707	140100	75054710	8690	8690	8690	8690	0
300	20230707	140000	75054710	8690	8690	8690	8690	0
301	20230707	135900	75054710	8690	8690	8690	8690	0
302	20230707	135800	75054710	8690	8680	8690	8680	1000
303	20230707	135700	66365160	8680	8680	8680	8680	0
304	20230707	135600	66365160	8680	8680	8680	8680	0
305	20230707	135500	66365160	8680	8680	8680	8680	0
306	20230707	135400	66365160	8680	8680	8680	8680	0
307	20230707	135300	66365160	8680	8680	8680	8680	0
308	20230707	135200	66365160	8680	8680	8680	8680	0
309	20230707	135100	66365160	8680	8680	8680	8680	0
310	20230707	135000	66365160	8680	8680	8680	8680	0
311	20230707	134900	66365160	8680	8670	8680	8670	9
312	20230707	134800	66287120	8670	8670	8670	8670	724
313	20230707	134700	60010040	8670	8670	8670	8670	0
314	20230707	134600	60010040	8670	8670	8670	8670	0
315	20230707	134500	60010040	8670	8670	8670	8670	26
316	20230707	134400	59784620	8670	8670	8670	8670	2
317	20230707	134300	59767280	8650	8660	8660	8650	199
318	20230707	134200	58045920	8670	8670	8670	8670	0
319	20230707	134100	58045920	8670	8670	8670	8670	0
320	20230707	134000	58045920	8670	8670	8670	8670	121
321	20230707	133900	56996850	8670	8670	8670	8670	0
322	20230707	133800	56996850	8670	8670	8670	8670	0
323	20230707	133700	56996850	8670	8670	8670	8670	0
324	20230707	133600	56996850	8670	8670	8670	8670	0
325	20230707	133500	56996850	8670	8670	8670	8670	0
326	20230707	133400	56996850	8670	8670	8670	8670	0
327	20230707	133300	56996850	8670	8670	8670	8670	0
328	20230707	133200	56996850	8670	8650	8670	8650	28
329	20230707	133100	56754630	8670	8670	8670	8670	0
330	20230707	133000	56754630	8670	8670	8670	8670	0
331	20230707	132900	56754630	8670	8670	8670	8670	0
332	20230707	132800	56754630	8670	8670	8670	8670	0
333	20230707	132700	56754630	8670	8670	8670	8670	0
334	20230707	132600	56754630	8670	8670	8670	8670	14
335	20230707	132500	56633250	8670	8670	8670	8670	0
336	20230707	132400	56633250	8670	8670	8670	8670	0
337	20230707	132300	56633250	8670	8670	8670	8670	0
338	20230707	132200	56633250	8670	8670	8670	8670	0
339	20230707	132100	56633250	8670	8670	8670	8670	0
340	20230707	132000	56633250	8670	8670	8670	8670	0
341	20230707	131900	56633250	8670	8670	8670	8670	0
342	20230707	131800	56633250	8670	8670	8670	8670	0
343	20230707	131700	56633250	8670	8670	8670	8670	0
344	20230707	131600	56633250	8670	8670	8670	8670	0
345	20230707	131500	56633250	8670	8670	8670	8670	0
346	20230707	131400	56633250	8670	8670	8670	8670	0
347	20230707	131300	56633250	8670	8670	8670	8670	0
348	20230707	131200	56633250	8670	8670	8670	8670	0
349	20230707	131100	56633250	8670	8670	8670	8670	0
350	20230707	131000	56633250	8670	8670	8670	8670	0
351	20230707	130900	56633250	8670	8670	8670	8670	0
352	20230707	130800	56633250	8670	8670	8670	8670	0
353	20230707	130700	56633250	8670	8670	8670	8670	0
354	20230707	130600	56633250	8670	8670	8670	8670	0
355	20230707	130500	56633250	8670	8670	8670	8670	0
356	20230707	130400	56633250	8670	8670	8670	8670	5
357	20230707	130300	56589900	8670	8670	8670	8670	0
358	20230707	130200	56589900	8670	8660	8670	8660	14
359	20230707	130100	56468650	8670	8670	8670	8670	0
360	20230707	130000	56468650	8670	8670	8670	8670	115
361	20230707	125900	55471600	8670	8670	8670	8670	5
362	20230707	125800	55428250	8670	8670	8670	8670	0
363	20230707	125700	55428250	8670	8670	8670	8670	0
364	20230707	125600	55428250	8670	8670	8670	8670	0
365	20230707	125500	55428250	8670	8670	8670	8670	0
366	20230707	125400	55428250	8670	8670	8670	8670	0
367	20230707	125300	55428250	8670	8670	8670	8670	0
368	20230707	125200	55428250	8670	8670	8670	8670	0
369	20230707	125100	55428250	8670	8670	8670	8670	0
370	20230707	125000	55428250	8670	8670	8670	8670	0
371	20230707	124900	55428250	8670	8670	8670	8670	0
372	20230707	124800	55428250	8670	8670	8670	8670	0
373	20230707	124700	55428250	8670	8670	8670	8670	0
374	20230707	124600	55428250	8670	8670	8670	8670	60
375	20230707	124500	54908050	8670	8670	8670	8670	0
376	20230707	124400	54908050	8670	8670	8670	8670	0
377	20230707	124300	54908050	8670	8670	8670	8670	0
378	20230707	124200	54908050	8670	8670	8670	8670	0
379	20230707	124100	54908050	8670	8670	8670	8670	0
380	20230707	124000	54908050	8670	8670	8670	8670	0
381	20230707	123900	54908050	8670	8670	8670	8670	0
382	20230707	123800	54908050	8670	8660	8670	8660	40
383	20230707	123700	54561640	8670	8670	8670	8670	0
384	20230707	123600	54561640	8670	8670	8670	8670	0
385	20230707	123500	54561640	8670	8670	8670	8670	0
386	20230707	123400	54561640	8670	8670	8670	8670	0
387	20230707	123300	54561640	8670	8670	8670	8670	0
388	20230707	123200	54561640	8670	8670	8670	8670	0
389	20230707	123100	54561640	8670	8670	8670	8670	0
390	20230707	123000	54561640	8670	8670	8670	8670	0
391	20230707	122900	54561640	8670	8670	8670	8670	0
392	20230707	122800	54561640	8670	8670	8670	8670	0
393	20230707	122700	54561640	8670	8670	8670	8670	0
394	20230707	122600	54561640	8670	8670	8670	8670	0
395	20230707	122500	54561640	8670	8670	8670	8670	0
396	20230707	122400	54561640	8670	8670	8670	8670	0
397	20230707	122300	54561640	8670	8670	8670	8670	0
398	20230707	122200	54561640	8670	8670	8670	8670	0
399	20230707	122100	54561640	8670	8670	8670	8670	0
400	20230707	122000	54561640	8670	8670	8670	8670	0
401	20230707	121900	54561640	8670	8670	8670	8670	0
402	20230707	121800	54561640	8670	8670	8670	8670	0
403	20230707	121700	54561640	8670	8670	8670	8670	0
404	20230707	121600	54561640	8670	8670	8670	8670	0
405	20230707	121500	54561640	8670	8670	8670	8670	1
406	20230707	121400	54552970	8670	8670	8670	8670	0
407	20230707	121300	54552970	8670	8670	8670	8670	0
408	20230707	121200	54552970	8670	8650	8670	8650	18
409	20230707	121100	54397250	8660	8660	8660	8660	0
410	20230707	121000	54397250	8660	8660	8660	8660	0
411	20230707	120900	54397250	8660	8660	8660	8660	0
412	20230707	120800	54397250	8660	8660	8660	8660	0
413	20230707	120700	54397250	8660	8660	8660	8660	0
414	20230707	120600	54397250	8660	8660	8660	8660	0
415	20230707	120500	54397250	8660	8660	8660	8660	0
416	20230707	120400	54397250	8660	8660	8660	8660	0
417	20230707	120300	54397250	8660	8660	8660	8660	0
418	20230707	120200	54397250	8660	8660	8660	8660	0
419	20230707	120100	54397250	8660	8660	8660	8660	0
420	20230707	120000	54397250	8660	8660	8660	8660	0
421	20230707	115900	54397250	8660	8660	8660	8660	0
422	20230707	115800	54397250	8660	8660	8660	8660	0
423	20230707	115700	54397250	8660	8660	8660	8660	0
424	20230707	115600	54397250	8660	8660	8660	8660	0
425	20230707	115500	54397250	8660	8660	8660	8660	0
426	20230707	115400	54397250	8660	8660	8660	8660	0
427	20230707	115300	54397250	8660	8660	8660	8660	0
428	20230707	115200	54397250	8660	8660	8660	8660	24
429	20230707	115100	54189410	8660	8660	8660	8660	0
430	20230707	115000	54189410	8660	8660	8660	8660	0
431	20230707	114900	54189410	8660	8660	8660	8660	0
432	20230707	114800	54189410	8660	8660	8660	8660	0
433	20230707	114700	54189410	8660	8660	8660	8660	10
434	20230707	114600	54102810	8660	8660	8660	8660	0
435	20230707	114500	54102810	8660	8660	8660	8660	0
436	20230707	114400	54102810	8660	8660	8660	8660	0
437	20230707	114300	54102810	8660	8660	8660	8660	0
438	20230707	114200	54102810	8660	8660	8660	8660	0
439	20230707	114100	54102810	8660	8660	8660	8660	0
440	20230707	114000	54102810	8660	8660	8660	8660	0
441	20230707	113900	54102810	8660	8660	8660	8660	2
442	20230707	113800	54085490	8660	8660	8660	8660	0
443	20230707	113700	54085490	8660	8660	8660	8660	1
444	20230707	113600	54076830	8650	8660	8660	8650	22
445	20230707	113500	53886500	8660	8660	8660	8660	7
446	20230707	113400	53825880	8670	8670	8670	8670	0
447	20230707	113300	53825880	8670	8670	8670	8670	0
448	20230707	113200	53825880	8670	8670	8670	8670	0
449	20230707	113100	53825880	8670	8670	8670	8670	0
450	20230707	113000	53825880	8670	8670	8670	8670	1
451	20230707	112900	53817210	8670	8670	8670	8670	0
452	20230707	112800	53817210	8670	8670	8670	8670	0
453	20230707	112700	53817210	8670	8670	8670	8670	0
454	20230707	112600	53817210	8670	8670	8670	8670	0
455	20230707	112500	53817210	8670	8670	8670	8670	0
456	20230707	112400	53817210	8670	8670	8670	8670	0
457	20230707	112300	53817210	8670	8670	8670	8670	0
458	20230707	112200	53817210	8670	8670	8670	8670	0
459	20230707	112100	53817210	8670	8670	8670	8670	0
460	20230707	112000	53817210	8670	8670	8670	8670	2
461	20230707	111900	53799870	8640	8640	8640	8640	0
462	20230707	111800	53799870	8640	8640	8640	8640	0
463	20230707	111700	53799870	8640	8640	8640	8640	0
464	20230707	111600	53799870	8640	8640	8640	8640	87
465	20230707	111500	53048190	8670	8670	8670	8670	0
466	20230707	111400	53048190	8670	8670	8670	8670	0
467	20230707	111300	53048190	8670	8670	8670	8670	0
468	20230707	111200	53048190	8670	8670	8670	8670	0
469	20230707	111100	53048190	8670	8670	8670	8670	0
470	20230707	111000	53048190	8670	8670	8670	8670	3
471	20230707	110900	53022180	8670	8670	8670	8670	0
472	20230707	110800	53022180	8670	8670	8670	8670	0
473	20230707	110700	53022180	8670	8670	8670	8670	1
474	20230707	110600	53013510	8640	8640	8640	8640	0
475	20230707	110500	53013510	8640	8650	8650	8640	245
476	20230707	110400	50896700	8670	8670	8670	8670	0
477	20230707	110300	50896700	8670	8670	8670	8670	0
478	20230707	110200	50896700	8670	8670	8670	8670	0
479	20230707	110100	50896700	8670	8670	8670	8670	0
480	20230707	110000	50896700	8670	8670	8670	8670	0
481	20230707	105900	50896700	8670	8670	8670	8670	0
482	20230707	105800	50896700	8670	8670	8670	8670	0
483	20230707	105700	50896700	8670	8670	8670	8670	0
484	20230707	105600	50896700	8670	8670	8670	8670	0
485	20230707	105500	50896700	8670	8670	8670	8670	0
486	20230707	105400	50896700	8670	8670	8670	8670	0
487	20230707	105300	50896700	8670	8670	8670	8670	0
488	20230707	105200	50896700	8670	8670	8670	8670	0
489	20230707	105100	50896700	8670	8670	8670	8670	0
490	20230707	105000	50896700	8670	8670	8670	8670	0
491	20230707	104900	50896700	8670	8670	8670	8670	0
492	20230707	104800	50896700	8670	8670	8670	8670	0
493	20230707	104700	50896700	8670	8670	8670	8670	0
494	20230707	104600	50896700	8670	8670	8670	8670	0
495	20230707	104500	50896700	8670	8670	8670	8670	0
496	20230707	104400	50896700	8670	8670	8670	8670	0
497	20230707	104300	50896700	8670	8670	8670	8670	0
498	20230707	104200	50896700	8670	8670	8670	8670	0
499	20230707	104100	50896700	8670	8670	8670	8670	10
500	20230707	104000	50810000	8670	8670	8670	8670	0
501	20230707	103900	50810000	8670	8670	8670	8670	0
502	20230707	103800	50810000	8670	8640	8670	8640	5
503	20230707	103700	50766770	8640	8640	8640	8640	178
504	20230707	103600	49228850	8640	8640	8640	8640	0
505	20230707	103500	49228850	8640	8640	8640	8640	0
506	20230707	103400	49228850	8640	8640	8640	8640	0
507	20230707	103300	49228850	8640	8650	8650	8640	3
508	20230707	103200	49202910	8670	8670	8670	8670	5
509	20230707	103100	49159560	8670	8670	8670	8670	0
510	20230707	103000	49159560	8670	8670	8670	8670	2
511	20230707	102900	49142220	8670	8670	8670	8670	0
512	20230707	102800	49142220	8670	8670	8670	8670	36
513	20230707	102700	48830100	8690	8690	8690	8690	0
514	20230707	102600	48830100	8690	8690	8690	8690	0
515	20230707	102500	48830100	8690	8690	8690	8690	0
516	20230707	102400	48830100	8690	8690	8690	8690	0
517	20230707	102300	48830100	8690	8690	8690	8690	3
518	20230707	102200	48804030	8670	8670	8670	8670	23
519	20230707	102100	48604620	8690	8690	8690	8690	55
520	20230707	102000	48126670	8670	8670	8670	8670	40
521	20230707	101900	47779870	8670	8670	8670	8670	316
522	20230707	101800	45040150	8670	8690	8690	8670	2
523	20230707	101700	45022790	8690	8690	8690	8690	0
524	20230707	101600	45022790	8690	8690	8690	8690	0
525	20230707	101500	45022790	8690	8690	8690	8690	0
526	20230707	101400	45022790	8690	8690	8690	8690	0
527	20230707	101300	45022790	8690	8690	8690	8690	0
528	20230707	101200	45022790	8690	8690	8690	8690	0
529	20230707	101100	45022790	8690	8690	8690	8690	0
530	20230707	101000	45022790	8690	8690	8690	8690	0
531	20230707	100900	45022790	8690	8690	8690	8690	0
532	20230707	100800	45022790	8690	8690	8690	8690	1
533	20230707	100700	45014100	8700	8700	8700	8700	0
534	20230707	100600	45014100	8700	8700	8700	8700	0
535	20230707	100500	45014100	8700	8700	8700	8700	0
536	20230707	100400	45014100	8700	8700	8700	8700	0
537	20230707	100300	45014100	8700	8700	8700	8700	0
538	20230707	100200	45014100	8700	8680	8700	8680	2
539	20230707	100100	44996720	8710	8710	8710	8710	0
540	20230707	100000	44996720	8710	8710	8710	8710	1
541	20230707	095900	44988010	8710	8710	8710	8710	0
542	20230707	095800	44988010	8710	8710	8710	8710	0
543	20230707	095700	44988010	8710	8710	8710	8710	0
544	20230707	095600	44988010	8710	8680	8710	8650	557
545	20230707	095500	40164270	8690	8690	8690	8690	90
546	20230707	095400	39382170	8720	8720	8720	8720	1
547	20230707	095300	39373450	8690	8690	8690	8690	0
548	20230707	095200	39373450	8690	8690	8690	8690	0
549	20230707	095100	39373450	8690	8690	8690	8690	0
550	20230707	095000	39373450	8690	8690	8690	8690	20
551	20230707	094900	39199650	8720	8720	8720	8720	0
552	20230707	094800	39199650	8720	8720	8720	8720	0
553	20230707	094700	39199650	8720	8720	8720	8720	0
554	20230707	094600	39199650	8720	8720	8720	8720	0
555	20230707	094500	39199650	8720	8720	8720	8720	0
556	20230707	094400	39199650	8720	8720	8720	8720	1
557	20230707	094300	39190930	8700	8700	8700	8700	0
558	20230707	094200	39190930	8700	8700	8700	8700	0
559	20230707	094100	39190930	8700	8700	8700	8700	0
560	20230707	094000	39190930	8700	8700	8700	8700	0
561	20230707	093900	39190930	8700	8690	8720	8690	3
562	20230707	093800	39164820	8730	8700	8730	8700	50
563	20230707	093700	38729440	8700	8700	8700	8700	4
564	20230707	093600	38694640	8710	8710	8710	8710	1
565	20230707	093500	38685930	8710	8610	8710	8610	481
566	20230707	093400	34544400	8610	8590	8610	8590	410
567	20230707	093300	31018410	8590	8650	8650	8590	635
568	20230707	093200	25561400	8650	8700	8700	8650	1404
569	20230707	093100	13401820	8730	8730	8730	8730	0
570	20230707	093000	13401820	8730	8730	8730	8730	0
571	20230707	092900	13401820	8730	8730	8730	8730	0
572	20230707	092800	13401820	8730	8730	8730	8730	0
573	20230707	092700	13401820	8730	8730	8730	8730	0
574	20230707	092600	13401820	8730	8730	8730	8730	0
575	20230707	092500	13401820	8730	8730	8730	8730	0
576	20230707	092400	13401820	8730	8730	8730	8730	0
577	20230707	092300	13401820	8730	8730	8730	8730	0
578	20230707	092200	13401820	8730	8730	8730	8730	0
579	20230707	092100	13401820	8730	8730	8730	8730	0
580	20230707	092000	13401820	8730	8730	8730	8730	0
581	20230707	091900	13401820	8730	8730	8730	8730	0
582	20230707	091800	13401820	8730	8730	8730	8730	0
583	20230707	091700	13401820	8730	8730	8730	8730	1
584	20230707	091600	13393090	8730	8730	8730	8730	0
585	20230707	091500	13393090	8730	8730	8730	8730	50
586	20230707	091400	12956590	8730	8730	8730	8730	131
587	20230707	091300	11812960	8730	8730	8730	8730	0
588	20230707	091200	11812960	8730	8730	8730	8730	0
589	20230707	091100	11812960	8730	8730	8730	8730	5
590	20230707	091000	11769310	8730	8730	8730	8730	0
591	20230707	090900	11769310	8730	8730	8730	8730	10
592	20230707	090800	11682010	8730	8730	8730	8730	1
593	20230707	090700	11673280	8690	8690	8690	8690	0
594	20230707	090600	11673280	8690	8690	8690	8690	0
595	20230707	090500	11673280	8690	8690	8690	8690	0
596	20230707	090400	11673280	8690	8690	8690	8690	1
597	20230707	090300	11664590	8660	8660	8660	8660	0
598	20230707	090200	11664590	8660	8620	8660	8610	353
599	20230707	090100	8616340	8590	8650	8650	8590	61
600	20230707	090000	8091750	8650	8550	8750	8550	945