KissMeData/001420/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183300	33361830	5290	5290	5290	5290	335
3	20230712	183200	33361830	5290	5290	5290	5290	0
4	20230712	183100	33361830	5290	5290	5290	5290	0
5	20230712	183000	33361830	5290	5290	5290	5290	0
6	20230712	182900	33361830	5290	5290	5290	5290	0
7	20230712	182800	33361830	5290	5290	5290	5290	0
8	20230712	182700	33361830	5290	5290	5290	5290	0
9	20230712	182600	33361830	5290	5290	5290	5290	0
10	20230712	182500	33361830	5290	5290	5290	5290	0
11	20230712	182400	33361830	5290	5290	5290	5290	0
12	20230712	182300	33361830	5290	5290	5290	5290	0
13	20230712	182200	33361830	5290	5290	5290	5290	0
14	20230712	182100	33361830	5290	5290	5290	5290	0
15	20230712	182000	33361830	5290	5290	5290	5290	0
16	20230712	181900	33361830	5290	5290	5290	5290	0
17	20230712	181800	33361830	5290	5290	5290	5290	0
18	20230712	181700	33361830	5290	5290	5290	5290	0
19	20230712	181600	33361830	5290	5290	5290	5290	0
20	20230712	181500	33361830	5290	5290	5290	5290	0
21	20230712	181400	33361830	5290	5290	5290	5290	0
22	20230712	181300	33361830	5290	5290	5290	5290	0
23	20230712	181200	33361830	5290	5290	5290	5290	0
24	20230712	181100	33361830	5290	5290	5290	5290	0
25	20230712	181000	33361830	5290	5290	5290	5290	0
26	20230712	180900	33361830	5290	5290	5290	5290	0
27	20230712	180800	33361830	5290	5290	5290	5290	0
28	20230712	180700	33361830	5290	5290	5290	5290	0
29	20230712	180600	33361830	5290	5290	5290	5290	0
30	20230712	180500	33361830	5290	5290	5290	5290	0
31	20230712	180400	33361830	5290	5290	5290	5290	0
32	20230712	180300	33361830	5290	5290	5290	5290	335
33	20230712	180200	33361830	5290	5290	5290	5290	0
34	20230712	180100	33361830	5290	5290	5290	5290	0
35	20230712	180000	33361830	5290	5290	5290	5290	0
36	20230712	175900	33361830	5290	5290	5290	5290	0
37	20230712	175800	33361830	5290	5290	5290	5290	0
38	20230712	175700	33361830	5290	5290	5290	5290	0
39	20230712	175600	33361830	5290	5290	5290	5290	0
40	20230712	175500	33361830	5290	5290	5290	5290	0
41	20230712	175400	33361830	5290	5290	5290	5290	0
42	20230712	175300	33361830	5290	5290	5290	5290	0
43	20230712	175200	33361830	5290	5290	5290	5290	0
44	20230712	175100	33361830	5290	5290	5290	5290	0
45	20230712	175000	33361830	5290	5290	5290	5290	0
46	20230712	174900	33361830	5290	5290	5290	5290	0
47	20230712	174800	33361830	5290	5290	5290	5290	0
48	20230712	174700	33361830	5290	5290	5290	5290	0
49	20230712	174600	33361830	5290	5290	5290	5290	0
50	20230712	174500	33361830	5290	5290	5290	5290	0
51	20230712	174400	33361830	5290	5290	5290	5290	0
52	20230712	174300	33361830	5290	5290	5290	5290	0
53	20230712	174200	33361830	5290	5290	5290	5290	0
54	20230712	174100	33361830	5290	5290	5290	5290	0
55	20230712	174000	33361830	5290	5290	5290	5290	0
56	20230712	173900	33361830	5290	5290	5290	5290	0
57	20230712	173800	33361830	5290	5290	5290	5290	0
58	20230712	173700	33361830	5290	5290	5290	5290	0
59	20230712	173600	33361830	5290	5290	5290	5290	0
60	20230712	173500	33361830	5290	5290	5290	5290	0
61	20230712	173400	33361830	5290	5290	5290	5290	0
62	20230712	173300	33361830	5290	5290	5290	5290	335
63	20230712	173200	33361830	5290	5290	5290	5290	0
64	20230712	173100	33361830	5290	5290	5290	5290	0
65	20230712	173000	33361830	5290	5290	5290	5290	0
66	20230712	172900	33361830	5290	5290	5290	5290	0
67	20230712	172800	33361830	5290	5290	5290	5290	0
68	20230712	172700	33361830	5290	5290	5290	5290	0
69	20230712	172600	33361830	5290	5290	5290	5290	0
70	20230712	172500	33361830	5290	5290	5290	5290	0
71	20230712	172400	33361830	5290	5290	5290	5290	0
72	20230712	172300	33361830	5290	5290	5290	5290	0
73	20230712	172200	33361830	5290	5290	5290	5290	0
74	20230712	172100	33361830	5290	5290	5290	5290	0
75	20230712	172000	33361830	5290	5290	5290	5290	0
76	20230712	171900	33361830	5290	5290	5290	5290	0
77	20230712	171800	33361830	5290	5290	5290	5290	0
78	20230712	171700	33361830	5290	5290	5290	5290	0
79	20230712	171600	33361830	5290	5290	5290	5290	0
80	20230712	171500	33361830	5290	5290	5290	5290	0
81	20230712	171400	33361830	5290	5290	5290	5290	0
82	20230712	171300	33361830	5290	5290	5290	5290	0
83	20230712	171200	33361830	5290	5290	5290	5290	0
84	20230712	171100	33361830	5290	5290	5290	5290	0
85	20230712	171000	33361830	5290	5290	5290	5290	0
86	20230712	170900	33361830	5290	5290	5290	5290	0
87	20230712	170800	33361830	5290	5290	5290	5290	0
88	20230712	170700	33361830	5290	5290	5290	5290	0
89	20230712	170600	33361830	5290	5290	5290	5290	0
90	20230712	170500	33361830	5290	5290	5290	5290	0
91	20230712	170400	33361830	5290	5290	5290	5290	0
92	20230712	170300	33361830	5290	5290	5290	5290	335
93	20230712	170200	33361830	5290	5290	5290	5290	0
94	20230712	170100	33361830	5290	5290	5290	5290	0
95	20230712	170000	33361830	5290	5290	5290	5290	0
96	20230712	165900	33361830	5290	5290	5290	5290	0
97	20230712	165800	33361830	5290	5290	5290	5290	0
98	20230712	165700	33361830	5290	5290	5290	5290	0
99	20230712	165600	33361830	5290	5290	5290	5290	0
100	20230712	165500	33361830	5290	5290	5290	5290	0
101	20230712	165400	33361830	5290	5290	5290	5290	0
102	20230712	165300	33361830	5290	5290	5290	5290	0
103	20230712	165200	33361830	5290	5290	5290	5290	0
104	20230712	165100	33361830	5290	5290	5290	5290	0
105	20230712	165000	33361830	5290	5290	5290	5290	0
106	20230712	164900	33361830	5290	5290	5290	5290	0
107	20230712	164800	33361830	5290	5290	5290	5290	0
108	20230712	164700	33361830	5290	5290	5290	5290	0
109	20230712	164600	33361830	5290	5290	5290	5290	0
110	20230712	164500	33361830	5290	5290	5290	5290	0
111	20230712	164400	33361830	5290	5290	5290	5290	0
112	20230712	164300	33361830	5290	5290	5290	5290	0
113	20230712	164200	33361830	5290	5290	5290	5290	0
114	20230712	164100	33361830	5290	5290	5290	5290	0
115	20230712	164000	33361830	5290	5290	5290	5290	0
116	20230712	163900	33361830	5290	5290	5290	5290	0
117	20230712	163800	33361830	5290	5290	5290	5290	0
118	20230712	163700	33361830	5290	5290	5290	5290	0
119	20230712	163600	33361830	5290	5290	5290	5290	0
120	20230712	163500	33361830	5290	5290	5290	5290	0
121	20230712	163400	33361830	5290	5290	5290	5290	0
122	20230712	163300	33361830	5290	5290	5290	5290	335
123	20230712	163200	33361830	5290	5290	5290	5290	0
124	20230712	163100	33361830	5290	5290	5290	5290	0
125	20230712	163000	33361830	5290	5290	5290	5290	0
126	20230712	162900	33361830	5290	5290	5290	5290	0
127	20230712	162800	33361830	5290	5290	5290	5290	0
128	20230712	162700	33361830	5290	5290	5290	5290	0
129	20230712	162600	33361830	5290	5290	5290	5290	0
130	20230712	162500	33361830	5290	5290	5290	5290	0
131	20230712	162400	33361830	5290	5290	5290	5290	0
132	20230712	162300	33361830	5290	5290	5290	5290	0
133	20230712	162200	33361830	5290	5290	5290	5290	0
134	20230712	162100	33361830	5290	5290	5290	5290	0
135	20230712	162000	33361830	5290	5290	5290	5290	0
136	20230712	161900	33361830	5290	5290	5290	5290	0
137	20230712	161800	33361830	5290	5290	5290	5290	0
138	20230712	161700	33361830	5290	5290	5290	5290	0
139	20230712	161600	33361830	5290	5290	5290	5290	0
140	20230712	161500	33361830	5290	5290	5290	5290	0
141	20230712	161400	33361830	5290	5290	5290	5290	0
142	20230712	161300	33361830	5290	5290	5290	5290	0
143	20230712	161200	33361830	5290	5290	5290	5290	0
144	20230712	161100	33361830	5290	5290	5290	5290	0
145	20230712	161000	33361830	5290	5290	5290	5290	0
146	20230712	160900	33361830	5290	5290	5290	5290	0
147	20230712	160800	33361830	5290	5290	5290	5290	0
148	20230712	160700	33361830	5290	5290	5290	5290	0
149	20230712	160600	33361830	5290	5290	5290	5290	0
150	20230712	160500	33361830	5290	5290	5290	5290	0
151	20230712	160400	33361830	5290	5290	5290	5290	0
152	20230712	160300	33361830	5290	5290	5290	5290	335
153	20230712	160200	33361830	5290	5290	5290	5290	0
154	20230712	160100	33361830	5290	5290	5290	5290	0
155	20230712	160000	33361830	5290	5290	5290	5290	0
156	20230712	155900	33361830	5290	5290	5290	5290	0
157	20230712	155800	33361830	5290	5290	5290	5290	0
158	20230712	155700	33361830	5290	5290	5290	5290	0
159	20230712	155600	33361830	5290	5290	5290	5290	0
160	20230712	155500	33361830	5290	5290	5290	5290	0
161	20230712	155400	33361830	5290	5290	5290	5290	0
162	20230712	155300	33361830	5290	5290	5290	5290	0
163	20230712	155200	33361830	5290	5290	5290	5290	0
164	20230712	155100	33361830	5290	5290	5290	5290	0
165	20230712	155000	33361830	5290	5290	5290	5290	0
166	20230712	154900	33361830	5290	5290	5290	5290	0
167	20230712	154800	33361830	5290	5290	5290	5290	0
168	20230712	154700	33361830	5290	5290	5290	5290	0
169	20230712	154600	33361830	5290	5290	5290	5290	0
170	20230712	154500	33361830	5290	5290	5290	5290	0
171	20230712	154400	33361830	5290	5290	5290	5290	0
172	20230712	154300	33361830	5290	5290	5290	5290	0
173	20230712	154200	33361830	5290	5290	5290	5290	0
174	20230712	154100	33361830	5290	5290	5290	5290	0
175	20230712	154000	33361830	5290	5290	5290	5290	0
176	20230712	153900	33361830	5290	5290	5290	5290	0
177	20230712	153800	33361830	5290	5290	5290	5290	0
178	20230712	153700	33361830	5290	5290	5290	5290	0
179	20230712	153600	33361830	5290	5290	5290	5290	0
180	20230712	153500	33361830	5290	5290	5290	5290	0
181	20230712	153400	33361830	5290	5290	5290	5290	0
182	20230712	153300	33361830	5290	5290	5290	5290	335
183	20230712	153200	33361830	5290	5290	5290	5290	0
184	20230712	153100	33361830	5290	5290	5290	5290	0
185	20230712	153000	33361830	5290	5290	5290	5290	335
186	20230712	152900	31589680	5270	5270	5270	5270	0
187	20230712	152800	31589680	5270	5270	5270	5270	0
188	20230712	152700	31589680	5270	5270	5270	5270	0
189	20230712	152600	31589680	5270	5270	5270	5270	0
190	20230712	152500	31589680	5270	5270	5270	5270	0
191	20230712	152400	31589680	5270	5270	5270	5270	0
192	20230712	152300	31589680	5270	5270	5270	5270	0
193	20230712	152200	31589680	5270	5270	5270	5270	0
194	20230712	152100	31589680	5270	5270	5270	5270	0
195	20230712	152000	31589680	5270	5270	5270	5270	0
196	20230712	151900	31589680	5270	5210	5270	5210	59
197	20230712	151800	31279750	5250	5250	5250	5250	46
198	20230712	151700	31038250	5280	5280	5280	5280	0
199	20230712	151600	31038250	5280	5280	5280	5280	0
200	20230712	151500	31038250	5280	5280	5280	5280	0
201	20230712	151400	31038250	5280	5280	5280	5280	0
202	20230712	151300	31038250	5280	5280	5280	5280	0
203	20230712	151200	31038250	5280	5280	5280	5280	0
204	20230712	151100	31038250	5280	5280	5280	5280	0
205	20230712	151000	31038250	5280	5280	5280	5280	0
206	20230712	150900	31038250	5280	5280	5280	5280	0
207	20230712	150800	31038250	5280	5280	5280	5280	0
208	20230712	150700	31038250	5280	5280	5280	5280	0
209	20230712	150600	31038250	5280	5280	5280	5280	0
210	20230712	150500	31038250	5280	5280	5280	5280	0
211	20230712	150400	31038250	5280	5280	5280	5280	0
212	20230712	150300	31038250	5280	5280	5280	5280	0
213	20230712	150200	31038250	5280	5280	5280	5280	0
214	20230712	150100	31038250	5280	5280	5280	5280	0
215	20230712	150000	31038250	5280	5280	5280	5280	0
216	20230712	145900	31038250	5280	5280	5280	5280	0
217	20230712	145800	31038250	5280	5280	5280	5280	1
218	20230712	145700	31032970	5200	5200	5200	5200	0
219	20230712	145600	31032970	5200	5200	5200	5200	0
220	20230712	145500	31032970	5200	5200	5200	5200	0
221	20230712	145400	31032970	5200	5200	5200	5200	0
222	20230712	145300	31032970	5200	5210	5210	5200	248
223	20230712	145200	29742750	5250	5250	5250	5250	0
224	20230712	145100	29742750	5250	5250	5250	5250	2
225	20230712	145000	29732250	5300	5300	5300	5300	0
226	20230712	144900	29732250	5300	5300	5300	5300	0
227	20230712	144800	29732250	5300	5300	5300	5300	0
228	20230712	144700	29732250	5300	5300	5300	5300	0
229	20230712	144600	29732250	5300	5300	5300	5300	0
230	20230712	144500	29732250	5300	5300	5300	5300	0
231	20230712	144400	29732250	5300	5300	5300	5300	0
232	20230712	144300	29732250	5300	5300	5300	5300	0
233	20230712	144200	29732250	5300	5300	5300	5300	0
234	20230712	144100	29732250	5300	5300	5300	5300	0
235	20230712	144000	29732250	5300	5300	5300	5300	0
236	20230712	143900	29732250	5300	5300	5300	5300	0
237	20230712	143800	29732250	5300	5300	5300	5300	0
238	20230712	143700	29732250	5300	5300	5300	5300	0
239	20230712	143600	29732250	5300	5300	5300	5300	0
240	20230712	143500	29732250	5300	5300	5300	5300	0
241	20230712	143400	29732250	5300	5300	5300	5300	0
242	20230712	143300	29732250	5300	5300	5300	5300	0
243	20230712	143200	29732250	5300	5300	5300	5300	0
244	20230712	143100	29732250	5300	5300	5300	5300	0
245	20230712	143000	29732250	5300	5300	5300	5300	0
246	20230712	142900	29732250	5300	5300	5300	5300	0
247	20230712	142800	29732250	5300	5300	5300	5300	0
248	20230712	142700	29732250	5300	5300	5300	5300	0
249	20230712	142600	29732250	5300	5300	5300	5300	0
250	20230712	142500	29732250	5300	5300	5300	5300	0
251	20230712	142400	29732250	5300	5300	5300	5300	0
252	20230712	142300	29732250	5300	5300	5300	5300	0
253	20230712	142200	29732250	5300	5300	5300	5300	0
254	20230712	142100	29732250	5300	5300	5300	5300	0
255	20230712	142000	29732250	5300	5300	5300	5300	0
256	20230712	141900	29732250	5300	5300	5300	5300	0
257	20230712	141800	29732250	5300	5300	5300	5300	0
258	20230712	141700	29732250	5300	5300	5300	5300	0
259	20230712	141600	29732250	5300	5300	5300	5300	0
260	20230712	141500	29732250	5300	5300	5300	5300	0
261	20230712	141400	29732250	5300	5300	5300	5300	0
262	20230712	141300	29732250	5300	5300	5300	5300	0
263	20230712	141200	29732250	5300	5300	5300	5300	0
264	20230712	141100	29732250	5300	5300	5300	5300	0
265	20230712	141000	29732250	5300	5300	5300	5300	0
266	20230712	140900	29732250	5300	5300	5300	5300	0
267	20230712	140800	29732250	5300	5300	5300	5300	0
268	20230712	140700	29732250	5300	5300	5300	5300	0
269	20230712	140600	29732250	5300	5300	5300	5300	0
270	20230712	140500	29732250	5300	5300	5300	5300	0
271	20230712	140400	29732250	5300	5300	5300	5300	0
272	20230712	140300	29732250	5300	5300	5300	5300	0
273	20230712	140200	29732250	5300	5300	5300	5300	0
274	20230712	140100	29732250	5300	5300	5300	5300	0
275	20230712	140000	29732250	5300	5300	5300	5300	0
276	20230712	135900	29732250	5300	5300	5300	5300	0
277	20230712	135800	29732250	5300	5300	5300	5300	0
278	20230712	135700	29732250	5300	5300	5300	5300	0
279	20230712	135600	29732250	5300	5300	5300	5300	0
280	20230712	135500	29732250	5300	5300	5300	5300	0
281	20230712	135400	29732250	5300	5300	5300	5300	0
282	20230712	135300	29732250	5300	5300	5300	5300	0
283	20230712	135200	29732250	5300	5300	5300	5300	0
284	20230712	135100	29732250	5300	5300	5300	5300	0
285	20230712	135000	29732250	5300	5300	5300	5300	0
286	20230712	134900	29732250	5300	5300	5300	5300	0
287	20230712	134800	29732250	5300	5300	5300	5300	0
288	20230712	134700	29732250	5300	5300	5300	5300	0
289	20230712	134600	29732250	5300	5300	5300	5300	0
290	20230712	134500	29732250	5300	5300	5300	5300	0
291	20230712	134400	29732250	5300	5300	5300	5300	0
292	20230712	134300	29732250	5300	5300	5300	5300	0
293	20230712	134200	29732250	5300	5300	5300	5300	0
294	20230712	134100	29732250	5300	5300	5300	5300	0
295	20230712	134000	29732250	5300	5300	5300	5300	0
296	20230712	133900	29732250	5300	5300	5300	5300	0
297	20230712	133800	29732250	5300	5300	5300	5300	0
298	20230712	133700	29732250	5300	5300	5300	5300	0
299	20230712	133600	29732250	5300	5300	5300	5300	0
300	20230712	133500	29732250	5300	5300	5300	5300	0
301	20230712	133400	29732250	5300	5300	5300	5300	0
302	20230712	133300	29732250	5300	5300	5300	5300	0
303	20230712	133200	29732250	5300	5300	5300	5300	0
304	20230712	133100	29732250	5300	5300	5300	5300	0
305	20230712	133000	29732250	5300	5300	5300	5300	0
306	20230712	132900	29732250	5300	5300	5300	5300	0
307	20230712	132800	29732250	5300	5300	5300	5300	0
308	20230712	132700	29732250	5300	5300	5300	5300	0
309	20230712	132600	29732250	5300	5300	5300	5300	0
310	20230712	132500	29732250	5300	5300	5300	5300	0
311	20230712	132400	29732250	5300	5300	5300	5300	0
312	20230712	132300	29732250	5300	5300	5300	5300	0
313	20230712	132200	29732250	5300	5300	5300	5300	0
314	20230712	132100	29732250	5300	5300	5300	5300	0
315	20230712	132000	29732250	5300	5300	5300	5300	0
316	20230712	131900	29732250	5300	5300	5300	5300	0
317	20230712	131800	29732250	5300	5300	5300	5300	0
318	20230712	131700	29732250	5300	5300	5300	5300	0
319	20230712	131600	29732250	5300	5300	5300	5300	0
320	20230712	131500	29732250	5300	5300	5300	5300	0
321	20230712	131400	29732250	5300	5300	5300	5300	0
322	20230712	131300	29732250	5300	5300	5300	5300	0
323	20230712	131200	29732250	5300	5300	5300	5300	0
324	20230712	131100	29732250	5300	5300	5300	5300	0
325	20230712	131000	29732250	5300	5300	5300	5300	0
326	20230712	130900	29732250	5300	5300	5300	5300	0
327	20230712	130800	29732250	5300	5300	5300	5300	0
328	20230712	130700	29732250	5300	5300	5300	5300	0
329	20230712	130600	29732250	5300	5300	5300	5300	0
330	20230712	130500	29732250	5300	5300	5300	5300	0
331	20230712	130400	29732250	5300	5300	5300	5300	0
332	20230712	130300	29732250	5300	5300	5300	5300	0
333	20230712	130200	29732250	5300	5300	5300	5300	0
334	20230712	130100	29732250	5300	5300	5300	5300	0
335	20230712	130000	29732250	5300	5300	5300	5300	0
336	20230712	125900	29732250	5300	5300	5300	5300	0
337	20230712	125800	29732250	5300	5300	5300	5300	0
338	20230712	125700	29732250	5300	5300	5300	5300	0
339	20230712	125600	29732250	5300	5300	5300	5300	0
340	20230712	125500	29732250	5300	5300	5300	5300	0
341	20230712	125400	29732250	5300	5300	5300	5300	0
342	20230712	125300	29732250	5300	5300	5300	5300	0
343	20230712	125200	29732250	5300	5300	5300	5300	0
344	20230712	125100	29732250	5300	5300	5300	5300	11
345	20230712	125000	29673950	5320	5320	5320	5320	0
346	20230712	124900	29673950	5320	5320	5320	5320	0
347	20230712	124800	29673950	5320	5320	5320	5320	0
348	20230712	124700	29673950	5320	5320	5320	5320	0
349	20230712	124600	29673950	5320	5320	5320	5320	0
350	20230712	124500	29673950	5320	5320	5320	5320	0
351	20230712	124400	29673950	5320	5320	5320	5320	0
352	20230712	124300	29673950	5320	5320	5320	5320	0
353	20230712	124200	29673950	5320	5320	5320	5320	0
354	20230712	124100	29673950	5320	5320	5320	5320	0
355	20230712	124000	29673950	5320	5320	5320	5320	0
356	20230712	123900	29673950	5320	5320	5320	5320	0
357	20230712	123800	29673950	5320	5320	5320	5320	0
358	20230712	123700	29673950	5320	5320	5320	5320	0
359	20230712	123600	29673950	5320	5320	5320	5320	0
360	20230712	123500	29673950	5320	5320	5320	5320	0
361	20230712	123400	29673950	5320	5320	5320	5320	0
362	20230712	123300	29673950	5320	5320	5320	5320	0
363	20230712	123200	29673950	5320	5320	5320	5320	1
364	20230712	123100	29668630	5320	5320	5320	5320	0
365	20230712	123000	29668630	5320	5320	5320	5320	0
366	20230712	122900	29668630	5320	5320	5320	5320	0
367	20230712	122800	29668630	5320	5320	5320	5320	0
368	20230712	122700	29668630	5320	5320	5320	5320	0
369	20230712	122600	29668630	5320	5320	5320	5320	0
370	20230712	122500	29668630	5320	5320	5320	5320	0
371	20230712	122400	29668630	5320	5320	5320	5320	0
372	20230712	122300	29668630	5320	5320	5320	5320	0
373	20230712	122200	29668630	5320	5320	5320	5320	1
374	20230712	122100	29663310	5250	5250	5250	5250	0
375	20230712	122000	29663310	5250	5250	5250	5250	0
376	20230712	121900	29663310	5250	5250	5250	5250	0
377	20230712	121800	29663310	5250	5250	5250	5250	0
378	20230712	121700	29663310	5250	5250	5250	5250	0
379	20230712	121600	29663310	5250	5250	5250	5250	0
380	20230712	121500	29663310	5250	5250	5250	5250	0
381	20230712	121400	29663310	5250	5250	5250	5250	0
382	20230712	121300	29663310	5250	5250	5250	5250	0
383	20230712	121200	29663310	5250	5250	5250	5250	0
384	20230712	121100	29663310	5250	5250	5250	5250	0
385	20230712	121000	29663310	5250	5250	5250	5250	1
386	20230712	120900	29658060	5240	5240	5240	5240	34
387	20230712	120800	29479900	5200	5230	5230	5200	1000
388	20230712	120700	24262820	5290	5290	5290	5290	0
389	20230712	120600	24262820	5290	5290	5290	5290	0
390	20230712	120500	24262820	5290	5290	5290	5290	0
391	20230712	120400	24262820	5290	5290	5290	5290	0
392	20230712	120300	24262820	5290	5290	5290	5290	0
393	20230712	120200	24262820	5290	5290	5290	5290	0
394	20230712	120100	24262820	5290	5290	5290	5290	0
395	20230712	120000	24262820	5290	5290	5290	5290	0
396	20230712	115900	24262820	5290	5290	5290	5290	0
397	20230712	115800	24262820	5290	5290	5290	5290	0
398	20230712	115700	24262820	5290	5290	5290	5290	0
399	20230712	115600	24262820	5290	5290	5290	5290	0
400	20230712	115500	24262820	5290	5260	5290	5260	3
401	20230712	115400	24247010	5310	5310	5310	5310	0
402	20230712	115300	24247010	5310	5310	5310	5310	0
403	20230712	115200	24247010	5310	5310	5310	5310	0
404	20230712	115100	24247010	5310	5310	5310	5310	0
405	20230712	115000	24247010	5310	5310	5310	5310	410
406	20230712	114900	22069910	5310	5310	5310	5310	0
407	20230712	114800	22069910	5310	5310	5310	5310	0
408	20230712	114700	22069910	5310	5310	5310	5310	0
409	20230712	114600	22069910	5310	5310	5310	5310	20
410	20230712	114500	21963710	5310	5310	5310	5310	0
411	20230712	114400	21963710	5310	5310	5310	5310	0
412	20230712	114300	21963710	5310	5310	5310	5310	0
413	20230712	114200	21963710	5310	5310	5310	5310	0
414	20230712	114100	21963710	5310	5310	5310	5310	0
415	20230712	114000	21963710	5310	5310	5310	5310	0
416	20230712	113900	21963710	5310	5310	5310	5310	0
417	20230712	113800	21963710	5310	5310	5310	5310	0
418	20230712	113700	21963710	5310	5310	5310	5310	0
419	20230712	113600	21963710	5310	5310	5310	5310	0
420	20230712	113500	21963710	5310	5310	5310	5310	0
421	20230712	113400	21963710	5310	5310	5310	5310	0
422	20230712	113300	21963710	5310	5310	5310	5310	4
423	20230712	113200	21942470	5310	5310	5310	5310	4
424	20230712	113100	21921230	5310	5310	5310	5310	104
425	20230712	113000	21368990	5310	5310	5310	5310	8
426	20230712	112900	21326510	5310	5310	5310	5310	0
427	20230712	112800	21326510	5310	5310	5310	5310	0
428	20230712	112700	21326510	5310	5310	5310	5310	0
429	20230712	112600	21326510	5310	5310	5310	5310	0
430	20230712	112500	21326510	5310	5310	5310	5310	0
431	20230712	112400	21326510	5310	5310	5310	5310	1
432	20230712	112300	21321200	5310	5310	5310	5310	1
433	20230712	112200	21315890	5310	5310	5310	5310	50
434	20230712	112100	21050390	5310	5310	5310	5310	0
435	20230712	112000	21050390	5310	5310	5310	5310	0
436	20230712	111900	21050390	5310	5310	5310	5310	7
437	20230712	111800	21013220	5320	5310	5320	5310	17
438	20230712	111700	20922920	5310	5310	5310	5310	177
439	20230712	111600	19983050	5310	5310	5310	5310	23
440	20230712	111500	19860920	5310	5260	5310	5260	510
441	20230712	111400	17155170	5250	5250	5250	5250	0
442	20230712	111300	17155170	5250	5250	5250	5250	0
443	20230712	111200	17155170	5250	5250	5250	5250	0
444	20230712	111100	17155170	5250	5250	5250	5250	0
445	20230712	111000	17155170	5250	5250	5250	5250	0
446	20230712	110900	17155170	5250	5250	5250	5250	25
447	20230712	110800	17023920	5280	5280	5280	5280	0
448	20230712	110700	17023920	5280	5280	5280	5280	565
449	20230712	110600	14040720	5310	5310	5310	5310	0
450	20230712	110500	14040720	5310	5310	5310	5310	0
451	20230712	110400	14040720	5310	5310	5310	5310	0
452	20230712	110300	14040720	5310	5310	5310	5310	0
453	20230712	110200	14040720	5310	5310	5310	5310	0
454	20230712	110100	14040720	5310	5310	5310	5310	0
455	20230712	110000	14040720	5310	5310	5310	5310	0
456	20230712	105900	14040720	5310	5310	5310	5310	0
457	20230712	105800	14040720	5310	5310	5310	5310	0
458	20230712	105700	14040720	5310	5310	5310	5310	0
459	20230712	105600	14040720	5310	5310	5310	5310	0
460	20230712	105500	14040720	5310	5310	5310	5310	0
461	20230712	105400	14040720	5310	5310	5310	5310	0
462	20230712	105300	14040720	5310	5310	5310	5310	0
463	20230712	105200	14040720	5310	5310	5310	5310	0
464	20230712	105100	14040720	5310	5310	5310	5310	0
465	20230712	105000	14040720	5310	5310	5310	5310	0
466	20230712	104900	14040720	5310	5310	5310	5310	0
467	20230712	104800	14040720	5310	5310	5310	5310	0
468	20230712	104700	14040720	5310	5310	5310	5310	0
469	20230712	104600	14040720	5310	5310	5310	5310	0
470	20230712	104500	14040720	5310	5310	5310	5310	0
471	20230712	104400	14040720	5310	5310	5310	5310	424
472	20230712	104300	11789280	5310	5310	5310	5310	0
473	20230712	104200	11789280	5310	5310	5310	5310	0
474	20230712	104100	11789280	5310	5310	5310	5310	0
475	20230712	104000	11789280	5310	5310	5310	5310	0
476	20230712	103900	11789280	5310	5310	5310	5310	0
477	20230712	103800	11789280	5310	5310	5310	5310	0
478	20230712	103700	11789280	5310	5300	5310	5300	687
479	20230712	103600	8148130	5280	5280	5280	5280	0
480	20230712	103500	8148130	5280	5280	5280	5280	0
481	20230712	103400	8148130	5280	5280	5280	5280	0
482	20230712	103300	8148130	5280	5280	5280	5280	0
483	20230712	103200	8148130	5280	5280	5280	5280	0
484	20230712	103100	8148130	5280	5280	5280	5280	39
485	20230712	103000	7942210	5280	5280	5280	5280	1
486	20230712	102900	7936930	5300	5300	5300	5300	0
487	20230712	102800	7936930	5300	5300	5300	5300	0
488	20230712	102700	7936930	5300	5300	5300	5300	0
489	20230712	102600	7936930	5300	5300	5300	5300	0
490	20230712	102500	7936930	5300	5300	5300	5300	0
491	20230712	102400	7936930	5300	5300	5300	5300	0
492	20230712	102300	7936930	5300	5300	5300	5300	0
493	20230712	102200	7936930	5300	5300	5300	5300	0
494	20230712	102100	7936930	5300	5300	5300	5300	0
495	20230712	102000	7936930	5300	5300	5300	5300	0
496	20230712	101900	7936930	5300	5300	5300	5300	0
497	20230712	101800	7936930	5300	5300	5300	5300	0
498	20230712	101700	7936930	5300	5300	5300	5300	0
499	20230712	101600	7936930	5300	5300	5300	5300	1
500	20230712	101500	7931630	5300	5300	5300	5300	0
501	20230712	101400	7931630	5300	5300	5300	5300	2
502	20230712	101300	7921030	5320	5320	5320	5320	0
503	20230712	101200	7921030	5320	5320	5320	5320	0
504	20230712	101100	7921030	5320	5320	5320	5320	0
505	20230712	101000	7921030	5320	5320	5320	5320	0
506	20230712	100900	7921030	5320	5320	5320	5320	0
507	20230712	100800	7921030	5320	5320	5320	5320	0
508	20230712	100700	7921030	5320	5320	5320	5320	0
509	20230712	100600	7921030	5320	5320	5320	5320	0
510	20230712	100500	7921030	5320	5320	5320	5320	0
511	20230712	100400	7921030	5320	5320	5320	5320	0
512	20230712	100300	7921030	5320	5320	5320	5320	0
513	20230712	100200	7921030	5320	5320	5320	5320	0
514	20230712	100100	7921030	5320	5320	5320	5320	0
515	20230712	100000	7921030	5320	5320	5320	5320	0
516	20230712	095900	7921030	5320	5320	5320	5320	0
517	20230712	095800	7921030	5320	5320	5320	5320	0
518	20230712	095700	7921030	5320	5320	5320	5320	0
519	20230712	095600	7921030	5320	5320	5320	5320	0
520	20230712	095500	7921030	5320	5320	5320	5320	0
521	20230712	095400	7921030	5320	5320	5320	5320	0
522	20230712	095300	7921030	5320	5320	5320	5320	0
523	20230712	095200	7921030	5320	5320	5320	5320	0
524	20230712	095100	7921030	5320	5320	5320	5320	0
525	20230712	095000	7921030	5320	5320	5320	5320	0
526	20230712	094900	7921030	5320	5320	5320	5320	60
527	20230712	094800	7601830	5280	5280	5280	5280	0
528	20230712	094700	7601830	5280	5280	5280	5280	0
529	20230712	094600	7601830	5280	5280	5280	5280	0
530	20230712	094500	7601830	5280	5280	5280	5280	0
531	20230712	094400	7601830	5280	5280	5280	5280	0
532	20230712	094300	7601830	5280	5280	5280	5280	0
533	20230712	094200	7601830	5280	5280	5280	5280	0
534	20230712	094100	7601830	5280	5280	5280	5280	0
535	20230712	094000	7601830	5280	5280	5280	5280	0
536	20230712	093900	7601830	5280	5280	5280	5280	0
537	20230712	093800	7601830	5280	5280	5280	5280	0
538	20230712	093700	7601830	5280	5280	5280	5280	10
539	20230712	093600	7549030	5280	5280	5280	5280	0
540	20230712	093500	7549030	5280	5280	5280	5280	0
541	20230712	093400	7549030	5280	5280	5280	5280	0
542	20230712	093300	7549030	5280	5280	5280	5280	0
543	20230712	093200	7549030	5280	5280	5280	5280	0
544	20230712	093100	7549030	5280	5280	5280	5280	0
545	20230712	093000	7549030	5280	5280	5280	5280	0
546	20230712	092900	7549030	5280	5280	5280	5280	0
547	20230712	092800	7549030	5280	5280	5280	5280	0
548	20230712	092700	7549030	5280	5280	5280	5280	0
549	20230712	092600	7549030	5280	5280	5280	5280	0
550	20230712	092500	7549030	5280	5280	5280	5280	0
551	20230712	092400	7549030	5280	5280	5280	5280	0
552	20230712	092300	7549030	5280	5280	5280	5280	0
553	20230712	092200	7549030	5280	5280	5280	5280	0
554	20230712	092100	7549030	5280	5280	5280	5280	20
555	20230712	092000	7443430	5280	5280	5280	5280	0
556	20230712	091900	7443430	5280	5280	5280	5280	0
557	20230712	091800	7443430	5280	5280	5280	5280	148
558	20230712	091700	6661990	5280	5280	5280	5280	0
559	20230712	091600	6661990	5280	5280	5280	5280	500
560	20230712	091500	4021990	5280	5280	5280	5280	4
561	20230712	091400	4000870	5320	5320	5320	5320	4
562	20230712	091300	3979590	5330	5330	5330	5330	0
563	20230712	091200	3979590	5330	5330	5330	5330	0
564	20230712	091100	3979590	5330	5330	5330	5330	0
565	20230712	091000	3979590	5330	5330	5330	5330	0
566	20230712	090900	3979590	5330	5330	5330	5330	0
567	20230712	090800	3979590	5330	5330	5330	5330	0
568	20230712	090700	3979590	5330	5330	5330	5330	412
569	20230712	090600	1783630	5330	5330	5330	5330	1
570	20230712	090500	1778300	5330	5330	5330	5330	20
571	20230712	090400	1671700	5330	5330	5330	5330	92
572	20230712	090300	1181340	5330	5330	5330	5330	0
573	20230712	090200	1181340	5330	5330	5330	5330	0
574	20230712	090100	1181340	5330	5330	5330	5280	209
575	20230712	090000	74200	5300	5300	5300	5300	14