KissMeData/014130/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	185300	116676990	5920	5920	5920	5920	149
3	20230703	185200	116676990	5920	5920	5920	5920	0
4	20230703	185100	116676990	5920	5920	5920	5920	0
5	20230703	185000	116676990	5920	5920	5920	5920	0
6	20230703	184900	116676990	5920	5920	5920	5920	0
7	20230703	184800	116676990	5920	5920	5920	5920	0
8	20230703	184700	116676990	5920	5920	5920	5920	0
9	20230703	184600	116676990	5920	5920	5920	5920	0
10	20230703	184500	116676990	5920	5920	5920	5920	0
11	20230703	184400	116676990	5920	5920	5920	5920	0
12	20230703	184300	116676990	5920	5920	5920	5920	0
13	20230703	184200	116676990	5920	5920	5920	5920	0
14	20230703	184100	116676990	5920	5920	5920	5920	0
15	20230703	184000	116676990	5920	5920	5920	5920	0
16	20230703	183900	116676990	5920	5920	5920	5920	0
17	20230703	183800	116676990	5920	5920	5920	5920	0
18	20230703	183700	116676990	5920	5920	5920	5920	0
19	20230703	183600	116676990	5920	5920	5920	5920	0
20	20230703	183500	116676990	5920	5920	5920	5920	0
21	20230703	183400	116676990	5920	5920	5920	5920	0
22	20230703	183300	116676990	5920	5920	5920	5920	0
23	20230703	183200	116676990	5920	5920	5920	5920	0
24	20230703	183100	116676990	5920	5920	5920	5920	0
25	20230703	183000	116676990	5920	5920	5920	5920	0
26	20230703	182900	116676990	5920	5920	5920	5920	0
27	20230703	182800	116676990	5920	5920	5920	5920	0
28	20230703	182700	116676990	5920	5920	5920	5920	0
29	20230703	182600	116676990	5920	5920	5920	5920	0
30	20230703	182500	116676990	5920	5920	5920	5920	0
31	20230703	182400	116676990	5920	5920	5920	5920	0
32	20230703	182300	116676990	5920	5920	5920	5920	149
33	20230703	182200	116676990	5920	5920	5920	5920	0
34	20230703	182100	116676990	5920	5920	5920	5920	0
35	20230703	182000	116676990	5920	5920	5920	5920	0
36	20230703	181900	116676990	5920	5920	5920	5920	0
37	20230703	181800	116676990	5920	5920	5920	5920	0
38	20230703	181700	116676990	5920	5920	5920	5920	0
39	20230703	181600	116676990	5920	5920	5920	5920	0
40	20230703	181500	116676990	5920	5920	5920	5920	0
41	20230703	181400	116676990	5920	5920	5920	5920	0
42	20230703	181300	116676990	5920	5920	5920	5920	0
43	20230703	181200	116676990	5920	5920	5920	5920	0
44	20230703	181100	116676990	5920	5920	5920	5920	0
45	20230703	181000	116676990	5920	5920	5920	5920	0
46	20230703	180900	116676990	5920	5920	5920	5920	0
47	20230703	180800	116676990	5920	5920	5920	5920	0
48	20230703	180700	116676990	5920	5920	5920	5920	0
49	20230703	180600	116676990	5920	5920	5920	5920	0
50	20230703	180500	116676990	5920	5920	5920	5920	0
51	20230703	180400	116676990	5920	5920	5920	5920	0
52	20230703	180300	116676990	5920	5920	5920	5920	0
53	20230703	180200	116676990	5920	5920	5920	5920	0
54	20230703	180100	116676990	5920	5920	5920	5920	0
55	20230703	180000	116676990	5920	5920	5920	5920	0
56	20230703	175900	116676990	5920	5920	5920	5920	0
57	20230703	175800	116676990	5920	5920	5920	5920	0
58	20230703	175700	116676990	5920	5920	5920	5920	0
59	20230703	175600	116676990	5920	5920	5920	5920	0
60	20230703	175500	116676990	5920	5920	5920	5920	0
61	20230703	175400	116676990	5920	5920	5920	5920	0
62	20230703	175300	116676990	5920	5920	5920	5920	149
63	20230703	175200	116676990	5920	5920	5920	5920	0
64	20230703	175100	116676990	5920	5920	5920	5920	0
65	20230703	175000	116676990	5920	5920	5920	5920	0
66	20230703	174900	116676990	5920	5920	5920	5920	0
67	20230703	174800	116676990	5920	5920	5920	5920	0
68	20230703	174700	116676990	5920	5920	5920	5920	0
69	20230703	174600	116676990	5920	5920	5920	5920	0
70	20230703	174500	116676990	5920	5920	5920	5920	0
71	20230703	174400	116676990	5920	5920	5920	5920	0
72	20230703	174300	116676990	5920	5920	5920	5920	0
73	20230703	174200	116676990	5920	5920	5920	5920	0
74	20230703	174100	116676990	5920	5920	5920	5920	0
75	20230703	174000	116676990	5920	5920	5920	5920	0
76	20230703	173900	116676990	5920	5920	5920	5920	0
77	20230703	173800	116676990	5920	5920	5920	5920	0
78	20230703	173700	116676990	5920	5920	5920	5920	0
79	20230703	173600	116676990	5920	5920	5920	5920	0
80	20230703	173500	116676990	5920	5920	5920	5920	0
81	20230703	173400	116676990	5920	5920	5920	5920	0
82	20230703	173300	116676990	5920	5920	5920	5920	0
83	20230703	173200	116676990	5920	5920	5920	5920	0
84	20230703	173100	116676990	5920	5920	5920	5920	0
85	20230703	173000	116676990	5920	5920	5920	5920	0
86	20230703	172900	116676990	5920	5920	5920	5920	0
87	20230703	172800	116676990	5920	5920	5920	5920	0
88	20230703	172700	116676990	5920	5920	5920	5920	0
89	20230703	172600	116676990	5920	5920	5920	5920	0
90	20230703	172500	116676990	5920	5920	5920	5920	0
91	20230703	172400	116676990	5920	5920	5920	5920	0
92	20230703	172300	116676990	5920	5920	5920	5920	149
93	20230703	172200	116676990	5920	5920	5920	5920	0
94	20230703	172100	116676990	5920	5920	5920	5920	0
95	20230703	172000	116676990	5920	5920	5920	5920	0
96	20230703	171900	116676990	5920	5920	5920	5920	0
97	20230703	171800	116676990	5920	5920	5920	5920	0
98	20230703	171700	116676990	5920	5920	5920	5920	0
99	20230703	171600	116676990	5920	5920	5920	5920	0
100	20230703	171500	116676990	5920	5920	5920	5920	0
101	20230703	171400	116676990	5920	5920	5920	5920	0
102	20230703	171300	116676990	5920	5920	5920	5920	0
103	20230703	171200	116676990	5920	5920	5920	5920	0
104	20230703	171100	116676990	5920	5920	5920	5920	0
105	20230703	171000	116676990	5920	5920	5920	5920	0
106	20230703	170900	116676990	5920	5920	5920	5920	0
107	20230703	170800	116676990	5920	5920	5920	5920	0
108	20230703	170700	116676990	5920	5920	5920	5920	0
109	20230703	170600	116676990	5920	5920	5920	5920	0
110	20230703	170500	116676990	5920	5920	5920	5920	0
111	20230703	170400	116676990	5920	5920	5920	5920	0
112	20230703	170300	116676990	5920	5920	5920	5920	0
113	20230703	170200	116676990	5920	5920	5920	5920	0
114	20230703	170100	116676990	5920	5920	5920	5920	0
115	20230703	170000	116676990	5920	5920	5920	5920	0
116	20230703	165900	116676990	5920	5920	5920	5920	0
117	20230703	165800	116676990	5920	5920	5920	5920	0
118	20230703	165700	116676990	5920	5920	5920	5920	0
119	20230703	165600	116676990	5920	5920	5920	5920	0
120	20230703	165500	116676990	5920	5920	5920	5920	0
121	20230703	165400	116676990	5920	5920	5920	5920	0
122	20230703	165300	116676990	5920	5920	5920	5920	149
123	20230703	165200	116676990	5920	5920	5920	5920	0
124	20230703	165100	116676990	5920	5920	5920	5920	0
125	20230703	165000	116676990	5920	5920	5920	5920	0
126	20230703	164900	116676990	5920	5920	5920	5920	0
127	20230703	164800	116676990	5920	5920	5920	5920	0
128	20230703	164700	116676990	5920	5920	5920	5920	0
129	20230703	164600	116676990	5920	5920	5920	5920	0
130	20230703	164500	116676990	5920	5920	5920	5920	0
131	20230703	164400	116676990	5920	5920	5920	5920	0
132	20230703	164300	116676990	5920	5920	5920	5920	0
133	20230703	164200	116676990	5920	5920	5920	5920	0
134	20230703	164100	116676990	5920	5920	5920	5920	0
135	20230703	164000	116676990	5920	5920	5920	5920	0
136	20230703	163900	116676990	5920	5920	5920	5920	0
137	20230703	163800	116676990	5920	5920	5920	5920	0
138	20230703	163700	116676990	5920	5920	5920	5920	0
139	20230703	163600	116676990	5920	5920	5920	5920	0
140	20230703	163500	116676990	5920	5920	5920	5920	0
141	20230703	163400	116676990	5920	5920	5920	5920	0
142	20230703	163300	116676990	5920	5920	5920	5920	0
143	20230703	163200	116676990	5920	5920	5920	5920	0
144	20230703	163100	116676990	5920	5920	5920	5920	0
145	20230703	163000	116676990	5920	5920	5920	5920	0
146	20230703	162900	116676990	5920	5920	5920	5920	0
147	20230703	162800	116676990	5920	5920	5920	5920	0
148	20230703	162700	116676990	5920	5920	5920	5920	0
149	20230703	162600	116676990	5920	5920	5920	5920	0
150	20230703	162500	116676990	5920	5920	5920	5920	0
151	20230703	162400	116676990	5920	5920	5920	5920	0
152	20230703	162300	116676990	5920	5920	5920	5920	149
153	20230703	162200	116676990	5920	5920	5920	5920	0
154	20230703	162100	116676990	5920	5920	5920	5920	0
155	20230703	162000	116676990	5920	5920	5920	5920	0
156	20230703	161900	116676990	5920	5920	5920	5920	0
157	20230703	161800	116676990	5920	5920	5920	5920	0
158	20230703	161700	116676990	5920	5920	5920	5920	0
159	20230703	161600	116676990	5920	5920	5920	5920	0
160	20230703	161500	116676990	5920	5920	5920	5920	0
161	20230703	161400	116676990	5920	5920	5920	5920	0
162	20230703	161300	116676990	5920	5920	5920	5920	0
163	20230703	161200	116676990	5920	5920	5920	5920	0
164	20230703	161100	116676990	5920	5920	5920	5920	0
165	20230703	161000	116676990	5920	5920	5920	5920	0
166	20230703	160900	116676990	5920	5920	5920	5920	0
167	20230703	160800	116676990	5920	5920	5920	5920	0
168	20230703	160700	116676990	5920	5920	5920	5920	0
169	20230703	160600	116676990	5920	5920	5920	5920	0
170	20230703	160500	116676990	5920	5920	5920	5920	0
171	20230703	160400	116676990	5920	5920	5920	5920	0
172	20230703	160300	116676990	5920	5920	5920	5920	0
173	20230703	160200	116676990	5920	5920	5920	5920	0
174	20230703	160100	116676990	5920	5920	5920	5920	0
175	20230703	160000	116676990	5920	5920	5920	5920	0
176	20230703	155900	116676990	5920	5920	5920	5920	0
177	20230703	155800	116676990	5920	5920	5920	5920	0
178	20230703	155700	116676990	5920	5920	5920	5920	0
179	20230703	155600	116676990	5920	5920	5920	5920	0
180	20230703	155500	116676990	5920	5920	5920	5920	0
181	20230703	155400	116676990	5920	5920	5920	5920	0
182	20230703	155300	116676990	5920	5920	5920	5920	149
183	20230703	155200	116676990	5920	5920	5920	5920	0
184	20230703	155100	116676990	5920	5920	5920	5920	0
185	20230703	155000	116676990	5920	5920	5920	5920	0
186	20230703	154900	116676990	5920	5920	5920	5920	0
187	20230703	154800	116676990	5920	5920	5920	5920	0
188	20230703	154700	116676990	5920	5920	5920	5920	0
189	20230703	154600	116676990	5920	5920	5920	5920	0
190	20230703	154500	116676990	5920	5920	5920	5920	0
191	20230703	154400	116676990	5920	5920	5920	5920	0
192	20230703	154300	116676990	5920	5920	5920	5920	0
193	20230703	154200	116676990	5920	5920	5920	5920	0
194	20230703	154100	116676990	5920	5920	5920	5920	0
195	20230703	154000	116676990	5920	5920	5920	5920	0
196	20230703	153900	116676990	5920	5920	5920	5920	0
197	20230703	153800	116676990	5920	5920	5920	5920	0
198	20230703	153700	116676990	5920	5920	5920	5920	0
199	20230703	153600	116676990	5920	5920	5920	5920	0
200	20230703	153500	116676990	5920	5920	5920	5920	0
201	20230703	153400	116676990	5920	5920	5920	5920	0
202	20230703	153300	116676990	5920	5920	5920	5920	0
203	20230703	153200	116676990	5920	5920	5920	5920	0
204	20230703	153100	116676990	5920	5920	5920	5920	0
205	20230703	153000	116676990	5920	5920	5920	5920	149
206	20230703	152900	115794910	5920	5920	5920	5920	0
207	20230703	152800	115794910	5920	5920	5920	5920	0
208	20230703	152700	115794910	5920	5920	5920	5920	0
209	20230703	152600	115794910	5920	5920	5920	5920	0
210	20230703	152500	115794910	5920	5920	5920	5920	0
211	20230703	152400	115794910	5920	5920	5920	5920	0
212	20230703	152300	115794910	5920	5920	5920	5920	0
213	20230703	152200	115794910	5920	5920	5920	5920	0
214	20230703	152100	115794910	5920	5920	5920	5920	0
215	20230703	152000	115794910	5920	5920	5920	5920	0
216	20230703	151900	115794910	5920	5920	5920	5920	1
217	20230703	151800	115788990	5920	5920	5920	5920	0
218	20230703	151700	115788990	5920	5920	5920	5920	0
219	20230703	151600	115788990	5920	5920	5920	5920	0
220	20230703	151500	115788990	5920	5920	5920	5920	0
221	20230703	151400	115788990	5920	5920	5920	5920	0
222	20230703	151300	115788990	5920	5920	5920	5920	0
223	20230703	151200	115788990	5920	5920	5920	5920	1
224	20230703	151100	115783070	5880	5870	5880	5870	150
225	20230703	151000	114901080	5880	5880	5880	5880	0
226	20230703	150900	114901080	5880	5880	5880	5880	0
227	20230703	150800	114901080	5880	5880	5880	5880	0
228	20230703	150700	114901080	5880	5880	5880	5880	1
229	20230703	150600	114895200	5870	5890	5890	5870	614
230	20230703	150500	111286430	5920	5920	5920	5920	0
231	20230703	150400	111286430	5920	5920	5920	5920	0
232	20230703	150300	111286430	5920	5920	5920	5920	0
233	20230703	150200	111286430	5920	5920	5920	5920	21
234	20230703	150100	111162110	5920	5920	5920	5920	0
235	20230703	150000	111162110	5920	5920	5920	5920	0
236	20230703	145900	111162110	5920	5920	5920	5920	0
237	20230703	145800	111162110	5920	5920	5920	5920	0
238	20230703	145700	111162110	5920	5920	5920	5920	0
239	20230703	145600	111162110	5920	5920	5920	5920	0
240	20230703	145500	111162110	5920	5920	5920	5920	0
241	20230703	145400	111162110	5920	5920	5920	5920	0
242	20230703	145300	111162110	5920	5920	5920	5920	0
243	20230703	145200	111162110	5920	5920	5920	5920	0
244	20230703	145100	111162110	5920	5920	5920	5920	0
245	20230703	145000	111162110	5920	5920	5920	5920	0
246	20230703	144900	111162110	5920	5920	5920	5920	600
247	20230703	144800	107610110	5920	5920	5920	5920	0
248	20230703	144700	107610110	5920	5920	5920	5920	0
249	20230703	144600	107610110	5920	5920	5920	5920	0
250	20230703	144500	107610110	5920	5920	5920	5920	1
251	20230703	144400	107604190	5920	5920	5920	5920	0
252	20230703	144300	107604190	5920	5920	5920	5920	0
253	20230703	144200	107604190	5920	5920	5920	5920	25
254	20230703	144100	107456190	5920	5920	5920	5920	0
255	20230703	144000	107456190	5920	5920	5920	5920	0
256	20230703	143900	107456190	5920	5920	5920	5920	0
257	20230703	143800	107456190	5920	5920	5920	5920	0
258	20230703	143700	107456190	5920	5920	5920	5920	0
259	20230703	143600	107456190	5920	5920	5920	5920	0
260	20230703	143500	107456190	5920	5920	5920	5920	0
261	20230703	143400	107456190	5920	5920	5920	5920	0
262	20230703	143300	107456190	5920	5910	5920	5910	7
263	20230703	143200	107414770	5880	5880	5880	5880	69
264	20230703	143100	107009050	5910	5910	5910	5910	0
265	20230703	143000	107009050	5910	5910	5910	5910	0
266	20230703	142900	107009050	5910	5910	5910	5910	0
267	20230703	142800	107009050	5910	5910	5910	5910	0
268	20230703	142700	107009050	5910	5900	5910	5900	601
269	20230703	142600	103463140	5910	5910	5910	5910	40
270	20230703	142500	103226740	5910	5910	5910	5910	240
271	20230703	142400	101808340	5910	5910	5910	5910	0
272	20230703	142300	101808340	5910	5910	5910	5910	0
273	20230703	142200	101808340	5910	5910	5910	5910	1
274	20230703	142100	101802430	5900	5900	5900	5900	0
275	20230703	142000	101802430	5900	5900	5900	5900	400
276	20230703	141900	99442430	5910	5910	5910	5910	0
277	20230703	141800	99442430	5910	5910	5910	5910	0
278	20230703	141700	99442430	5910	5910	5910	5910	0
279	20230703	141600	99442430	5910	5890	5910	5890	68
280	20230703	141500	99041890	5920	5920	5920	5920	0
281	20230703	141400	99041890	5920	5920	5920	5920	0
282	20230703	141300	99041890	5920	5920	5920	5920	0
283	20230703	141200	99041890	5920	5920	5920	5920	0
284	20230703	141100	99041890	5920	5920	5920	5920	0
285	20230703	141000	99041890	5920	5920	5920	5920	0
286	20230703	140900	99041890	5920	5920	5920	5920	0
287	20230703	140800	99041890	5920	5920	5920	5920	0
288	20230703	140700	99041890	5920	5920	5920	5920	0
289	20230703	140600	99041890	5920	5920	5920	5920	0
290	20230703	140500	99041890	5920	5920	5920	5920	0
291	20230703	140400	99041890	5920	5920	5920	5920	0
292	20230703	140300	99041890	5920	5920	5920	5920	0
293	20230703	140200	99041890	5920	5920	5920	5920	0
294	20230703	140100	99041890	5920	5920	5920	5920	0
295	20230703	140000	99041890	5920	5920	5920	5920	1
296	20230703	135900	99035970	5920	5920	5920	5920	0
297	20230703	135800	99035970	5920	5920	5920	5920	102
298	20230703	135700	98432130	5920	5910	5920	5910	4
299	20230703	135600	98408480	5910	5910	5910	5910	0
300	20230703	135500	98408480	5910	5910	5910	5910	0
301	20230703	135400	98408480	5910	5910	5910	5910	2
302	20230703	135300	98396660	5910	5910	5910	5910	0
303	20230703	135200	98396660	5910	5910	5910	5910	2
304	20230703	135100	98384840	5910	5910	5910	5910	150
305	20230703	135000	97498340	5910	5910	5910	5910	0
306	20230703	134900	97498340	5910	5910	5910	5910	0
307	20230703	134800	97498340	5910	5910	5910	5910	0
308	20230703	134700	97498340	5910	5910	5910	5910	0
309	20230703	134600	97498340	5910	5910	5910	5910	0
310	20230703	134500	97498340	5910	5910	5910	5910	0
311	20230703	134400	97498340	5910	5910	5910	5910	0
312	20230703	134300	97498340	5910	5910	5910	5910	0
313	20230703	134200	97498340	5910	5910	5910	5910	0
314	20230703	134100	97498340	5910	5910	5910	5910	0
315	20230703	134000	97498340	5910	5910	5910	5910	0
316	20230703	133900	97498340	5910	5910	5910	5910	0
317	20230703	133800	97498340	5910	5910	5910	5910	0
318	20230703	133700	97498340	5910	5910	5910	5910	0
319	20230703	133600	97498340	5910	5910	5910	5910	0
320	20230703	133500	97498340	5910	5910	5910	5910	0
321	20230703	133400	97498340	5910	5890	5910	5890	53
322	20230703	133300	97185770	5870	5890	5890	5870	121
323	20230703	133200	96475220	5920	5920	5920	5920	0
324	20230703	133100	96475220	5920	5920	5920	5920	50
325	20230703	133000	96179220	5930	5920	5930	5920	3
326	20230703	132900	96161450	5920	5920	5920	5920	12
327	20230703	132800	96090410	5920	5920	5920	5920	0
328	20230703	132700	96090410	5920	5920	5920	5920	0
329	20230703	132600	96090410	5920	5920	5920	5920	0
330	20230703	132500	96090410	5920	5920	5920	5920	0
331	20230703	132400	96090410	5920	5920	5920	5920	20
332	20230703	132300	95972010	5920	5920	5920	5920	55
333	20230703	132200	95646410	5920	5920	5920	5920	0
334	20230703	132100	95646410	5920	5920	5920	5920	0
335	20230703	132000	95646410	5920	5920	5920	5920	0
336	20230703	131900	95646410	5920	5920	5920	5920	0
337	20230703	131800	95646410	5920	5920	5920	5920	0
338	20230703	131700	95646410	5920	5920	5920	5920	0
339	20230703	131600	95646410	5920	5920	5920	5920	200
340	20230703	131500	94462410	5920	5920	5920	5920	0
341	20230703	131400	94462410	5920	5920	5920	5920	3
342	20230703	131300	94444650	5920	5920	5920	5920	0
343	20230703	131200	94444650	5920	5920	5920	5920	0
344	20230703	131100	94444650	5920	5920	5920	5920	100
345	20230703	131000	93852650	5920	5920	5920	5920	0
346	20230703	130900	93852650	5920	5920	5920	5920	0
347	20230703	130800	93852650	5920	5920	5920	5920	100
348	20230703	130700	93260650	5920	5920	5920	5920	2
349	20230703	130600	93248810	5920	5920	5920	5920	0
350	20230703	130500	93248810	5920	5920	5920	5920	0
351	20230703	130400	93248810	5920	5920	5920	5920	0
352	20230703	130300	93248810	5920	5920	5920	5920	5
353	20230703	130200	93219210	5920	5920	5920	5920	0
354	20230703	130100	93219210	5920	5920	5920	5920	0
355	20230703	130000	93219210	5920	5880	5920	5880	6
356	20230703	125900	93183730	5880	5880	5880	5880	2
357	20230703	125800	93171970	5910	5910	5910	5910	0
358	20230703	125700	93171970	5910	5910	5910	5910	0
359	20230703	125600	93171970	5910	5910	5910	5910	0
360	20230703	125500	93171970	5910	5910	5910	5910	0
361	20230703	125400	93171970	5910	5910	5910	5910	0
362	20230703	125300	93171970	5910	5910	5910	5910	0
363	20230703	125200	93171970	5910	5910	5910	5910	1
364	20230703	125100	93166060	5920	5920	5920	5920	0
365	20230703	125000	93166060	5920	5920	5920	5920	0
366	20230703	124900	93166060	5920	5920	5920	5920	0
367	20230703	124800	93166060	5920	5920	5920	5920	0
368	20230703	124700	93166060	5920	5920	5920	5920	4
369	20230703	124600	93142380	5920	5920	5920	5920	0
370	20230703	124500	93142380	5920	5920	5920	5920	0
371	20230703	124400	93142380	5920	5920	5920	5920	0
372	20230703	124300	93142380	5920	5920	5920	5920	0
373	20230703	124200	93142380	5920	5920	5920	5920	1
374	20230703	124100	93136460	5890	5890	5890	5890	1698
375	20230703	124000	83135240	5830	5830	5830	5830	0
376	20230703	123900	83135240	5830	5830	5830	5830	0
377	20230703	123800	83135240	5830	5870	5870	5830	1845
378	20230703	123700	72357380	5880	5890	5890	5880	411
379	20230703	123600	69937290	5940	5940	5940	5940	0
380	20230703	123500	69937290	5940	5940	5940	5940	0
381	20230703	123400	69937290	5940	5940	5940	5940	0
382	20230703	123300	69937290	5940	5940	5940	5940	0
383	20230703	123200	69937290	5940	5940	5940	5940	0
384	20230703	123100	69937290	5940	5940	5940	5940	0
385	20230703	123000	69937290	5940	5940	5940	5940	0
386	20230703	122900	69937290	5940	5940	5940	5940	0
387	20230703	122800	69937290	5940	5940	5940	5940	0
388	20230703	122700	69937290	5940	5940	5940	5940	1
389	20230703	122600	69931350	5960	5960	5960	5960	0
390	20230703	122500	69931350	5960	5960	5960	5960	0
391	20230703	122400	69931350	5960	5960	5960	5960	0
392	20230703	122300	69931350	5960	5960	5960	5960	0
393	20230703	122200	69931350	5960	5960	5960	5960	0
394	20230703	122100	69931350	5960	5960	5960	5960	0
395	20230703	122000	69931350	5960	5960	5960	5960	0
396	20230703	121900	69931350	5960	5960	5960	5960	0
397	20230703	121800	69931350	5960	5960	5960	5960	0
398	20230703	121700	69931350	5960	5960	5960	5960	0
399	20230703	121600	69931350	5960	5960	5960	5960	0
400	20230703	121500	69931350	5960	5960	5960	5960	0
401	20230703	121400	69931350	5960	5960	5960	5960	0
402	20230703	121300	69931350	5960	5960	5960	5960	0
403	20230703	121200	69931350	5960	5960	5960	5960	0
404	20230703	121100	69931350	5960	5960	5960	5960	0
405	20230703	121000	69931350	5960	5960	5960	5960	0
406	20230703	120900	69931350	5960	5960	5960	5960	0
407	20230703	120800	69931350	5960	5960	5960	5960	0
408	20230703	120700	69931350	5960	5960	5960	5960	0
409	20230703	120600	69931350	5960	5960	5960	5960	0
410	20230703	120500	69931350	5960	5960	5960	5960	0
411	20230703	120400	69931350	5960	5950	5960	5950	121
412	20230703	120300	69210710	5950	5950	5950	5950	0
413	20230703	120200	69210710	5950	5950	5950	5950	0
414	20230703	120100	69210710	5950	5950	5950	5950	0
415	20230703	120000	69210710	5950	5950	5950	5950	0
416	20230703	115900	69210710	5950	5950	5950	5950	0
417	20230703	115800	69210710	5950	5950	5950	5950	300
418	20230703	115700	67425710	5930	5930	5930	5930	77
419	20230703	115600	66969100	5930	5930	5930	5930	0
420	20230703	115500	66969100	5930	5930	5930	5930	0
421	20230703	115400	66969100	5930	5930	5930	5930	0
422	20230703	115300	66969100	5930	5930	5930	5930	0
423	20230703	115200	66969100	5930	5930	5930	5930	0
424	20230703	115100	66969100	5930	5930	5930	5930	0
425	20230703	115000	66969100	5930	5930	5930	5930	0
426	20230703	114900	66969100	5930	5930	5930	5930	12
427	20230703	114800	66897940	5880	5880	5880	5880	0
428	20230703	114700	66897940	5880	5880	5880	5880	1
429	20230703	114600	66892060	5930	5930	5930	5930	100
430	20230703	114500	66299060	5930	5930	5930	5930	0
431	20230703	114400	66299060	5930	5930	5930	5930	0
432	20230703	114300	66299060	5930	5930	5930	5930	0
433	20230703	114200	66299060	5930	5930	5930	5930	0
434	20230703	114100	66299060	5930	5930	5930	5930	0
435	20230703	114000	66299060	5930	5930	5930	5930	0
436	20230703	113900	66299060	5930	5930	5930	5930	0
437	20230703	113800	66299060	5930	5930	5930	5930	0
438	20230703	113700	66299060	5930	5930	5930	5930	54
439	20230703	113600	65978840	5930	5930	5930	5930	500
440	20230703	113500	63013840	5930	5930	5930	5930	0
441	20230703	113400	63013840	5930	5930	5930	5930	0
442	20230703	113300	63013840	5930	5930	5930	5930	0
443	20230703	113200	63013840	5930	5930	5930	5930	1
444	20230703	113100	63007910	5880	5890	5890	5880	100
445	20230703	113000	62419580	5920	5920	5920	5920	0
446	20230703	112900	62419580	5920	5920	5920	5920	0
447	20230703	112800	62419580	5920	5920	5920	5920	3
448	20230703	112700	62401820	5920	5920	5920	5920	151
449	20230703	112600	61507900	5920	5920	5920	5920	0
450	20230703	112500	61507900	5920	5920	5920	5920	0
451	20230703	112400	61507900	5920	5920	5920	5920	202
452	20230703	112300	60312060	5920	5920	5920	5920	0
453	20230703	112200	60312060	5920	5920	5920	5920	100
454	20230703	112100	59720060	5920	5920	5920	5920	0
455	20230703	112000	59720060	5920	5920	5920	5920	40
456	20230703	111900	59483260	5920	5920	5920	5920	0
457	20230703	111800	59483260	5920	5920	5920	5920	0
458	20230703	111700	59483260	5920	5920	5920	5920	0
459	20230703	111600	59483260	5920	5920	5920	5920	0
460	20230703	111500	59483260	5920	5920	5920	5920	10
461	20230703	111400	59424060	5920	5920	5920	5920	0
462	20230703	111300	59424060	5920	5920	5920	5920	0
463	20230703	111200	59424060	5920	5920	5920	5920	3
464	20230703	111100	59406300	5920	5920	5920	5920	0
465	20230703	111000	59406300	5920	5920	5920	5920	0
466	20230703	110900	59406300	5920	5920	5920	5920	10
467	20230703	110800	59347100	5920	5920	5920	5920	0
468	20230703	110700	59347100	5920	5920	5920	5920	0
469	20230703	110600	59347100	5920	5920	5920	5920	20
470	20230703	110500	59228700	5920	5920	5920	5920	0
471	20230703	110400	59228700	5920	5920	5920	5920	25
472	20230703	110300	59080700	5920	5920	5920	5920	100
473	20230703	110200	58488700	5920	5900	5920	5900	110
474	20230703	110100	57837700	5900	5900	5900	5900	10
475	20230703	110000	57778700	5900	5900	5900	5900	0
476	20230703	105900	57778700	5900	5900	5900	5900	10
477	20230703	105800	57719700	5900	5900	5900	5900	0
478	20230703	105700	57719700	5900	5900	5900	5900	20
479	20230703	105600	57601700	5900	5900	5900	5900	10
480	20230703	105500	57542700	5900	5900	5900	5900	0
481	20230703	105400	57542700	5900	5900	5900	5900	12
482	20230703	105300	57471900	5910	5910	5910	5910	0
483	20230703	105200	57471900	5910	5910	5910	5910	0
484	20230703	105100	57471900	5910	5910	5910	5910	0
485	20230703	105000	57471900	5910	5910	5910	5910	0
486	20230703	104900	57471900	5910	5910	5910	5910	0
487	20230703	104800	57471900	5910	5910	5910	5910	0
488	20230703	104700	57471900	5910	5910	5910	5910	0
489	20230703	104600	57471900	5910	5910	5910	5910	0
490	20230703	104500	57471900	5910	5910	5910	5910	0
491	20230703	104400	57471900	5910	5910	5910	5910	5
492	20230703	104300	57442350	5910	5910	5910	5910	0
493	20230703	104200	57442350	5910	5910	5910	5910	0
494	20230703	104100	57442350	5910	5910	5910	5910	0
495	20230703	104000	57442350	5910	5910	5910	5910	0
496	20230703	103900	57442350	5910	5910	5910	5910	25
497	20230703	103800	57294600	5910	5910	5910	5910	0
498	20230703	103700	57294600	5910	5910	5910	5910	50
499	20230703	103600	56999100	5910	5910	5910	5910	14
500	20230703	103500	56916360	5910	5910	5910	5910	0
501	20230703	103400	56916360	5910	5910	5910	5910	0
502	20230703	103300	56916360	5910	5910	5910	5910	0
503	20230703	103200	56916360	5910	5910	5910	5910	0
504	20230703	103100	56916360	5910	5910	5910	5910	1
505	20230703	103000	56910450	5870	5890	5890	5870	2280
506	20230703	102900	43521470	5880	5880	5880	5880	0
507	20230703	102800	43521470	5880	5900	5900	5880	500
508	20230703	102700	40580550	5930	5930	5930	5930	0
509	20230703	102600	40580550	5930	5930	5930	5930	0
510	20230703	102500	40580550	5930	5930	5930	5930	0
511	20230703	102400	40580550	5930	5930	5930	5930	0
512	20230703	102300	40580550	5930	5930	5930	5930	0
513	20230703	102200	40580550	5930	5930	5930	5930	0
514	20230703	102100	40580550	5930	5930	5930	5930	0
515	20230703	102000	40580550	5930	5930	5930	5930	0
516	20230703	101900	40580550	5930	5930	5930	5930	0
517	20230703	101800	40580550	5930	5930	5930	5930	0
518	20230703	101700	40580550	5930	5930	5930	5930	0
519	20230703	101600	40580550	5930	5930	5930	5930	0
520	20230703	101500	40580550	5930	5930	5930	5930	0
521	20230703	101400	40580550	5930	5930	5930	5930	0
522	20230703	101300	40580550	5930	5930	5930	5930	0
523	20230703	101200	40580550	5930	5930	5930	5930	0
524	20230703	101100	40580550	5930	5930	5930	5930	0
525	20230703	101000	40580550	5930	5930	5930	5930	0
526	20230703	100900	40580550	5930	5930	5930	5930	0
527	20230703	100800	40580550	5930	5930	5930	5930	0
528	20230703	100700	40580550	5930	5930	5930	5930	0
529	20230703	100600	40580550	5930	5930	5930	5930	1
530	20230703	100500	40574620	5890	5890	5890	5890	100
531	20230703	100400	39985620	5930	5930	5930	5930	1
532	20230703	100300	39979690	5890	5910	5910	5890	500
533	20230703	100200	37032770	5930	5930	5930	5930	0
534	20230703	100100	37032770	5930	5930	5930	5930	22
535	20230703	100000	36902310	5940	5940	5940	5940	0
536	20230703	095900	36902310	5940	5940	5980	5910	923
537	20230703	095800	31418780	5980	5980	5980	5980	0
538	20230703	095700	31418780	5980	5980	5980	5980	0
539	20230703	095600	31418780	5980	5980	5980	5980	0
540	20230703	095500	31418780	5980	5920	5980	5900	238
541	20230703	095400	30006300	5990	5890	6000	5890	1003
542	20230703	095300	24029350	5890	5890	5890	5890	0
543	20230703	095200	24029350	5890	5890	5890	5890	58
544	20230703	095100	23687730	5890	5890	5890	5890	0
545	20230703	095000	23687730	5890	5890	5890	5890	0
546	20230703	094900	23687730	5890	5890	5890	5890	35
547	20230703	094800	23481580	5890	5890	5890	5890	0
548	20230703	094700	23481580	5890	5890	5890	5890	31
549	20230703	094600	23298990	5880	5880	5880	5880	14
550	20230703	094500	23216670	5880	5880	5880	5880	1
551	20230703	094400	23210790	5890	5880	5890	5880	100
552	20230703	094300	22621980	5890	5890	5890	5890	0
553	20230703	094200	22621980	5890	5890	5890	5880	16
554	20230703	094100	22527780	5900	5900	5900	5900	1
555	20230703	094000	22521880	5900	5900	5900	5890	119
556	20230703	093900	21819820	5990	5990	5990	5990	0
557	20230703	093800	21819820	5990	5990	5990	5990	0
558	20230703	093700	21819820	5990	5900	5990	5900	347
559	20230703	093600	19761020	5900	5900	5900	5900	0
560	20230703	093500	19761020	5900	5900	5900	5900	0
561	20230703	093400	19761020	5900	5900	5900	5900	0
562	20230703	093300	19761020	5900	5900	5900	5900	0
563	20230703	093200	19761020	5900	5900	5900	5900	0
564	20230703	093100	19761020	5900	5900	5900	5900	0
565	20230703	093000	19761020	5900	5860	5900	5860	8
566	20230703	092900	19714030	5860	5860	5860	5860	431
567	20230703	092800	17188370	5860	5860	5860	5860	4
568	20230703	092700	17164930	5900	5900	5900	5900	0
569	20230703	092600	17164930	5900	5900	5900	5900	1
570	20230703	092500	17159030	5820	5860	5860	5820	320
571	20230703	092400	15293760	5910	5910	5910	5910	0
572	20230703	092300	15293760	5910	5910	5910	5910	0
573	20230703	092200	15293760	5910	5910	5910	5910	0
574	20230703	092100	15293760	5910	5910	5910	5910	0
575	20230703	092000	15293760	5910	5910	5910	5910	1
576	20230703	091900	15287850	5830	5880	5880	5830	380
577	20230703	091800	13068440	5930	5930	5930	5930	0
578	20230703	091700	13068440	5930	5930	5930	5930	0
579	20230703	091600	13068440	5930	5930	5930	5930	0
580	20230703	091500	13068440	5930	5930	5930	5930	0
581	20230703	091400	13068440	5930	5930	5930	5930	0
582	20230703	091300	13068440	5930	5930	5930	5930	1
583	20230703	091200	13062510	5940	5910	5940	5910	15
584	20230703	091100	12973440	5910	5910	5910	5910	62
585	20230703	091000	12607020	5910	5910	5910	5910	0
586	20230703	090900	12607020	5910	5910	5910	5910	0
587	20230703	090800	12607020	5910	5910	5910	5910	0
588	20230703	090700	12607020	5910	5920	5940	5910	257
589	20230703	090600	11083350	5920	5880	5930	5880	135
590	20230703	090500	10288350	5870	5870	5870	5870	0
591	20230703	090400	10288350	5870	5870	5870	5870	0
592	20230703	090300	10288350	5870	5870	5870	5870	0
593	20230703	090200	10288350	5870	5870	5870	5870	0
594	20230703	090100	10288350	5870	5870	5870	5870	0
595	20230703	090000	10288350	5870	5880	5880	5870	1752