KissMeData/007330/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	184700	71998620	8920	8920	8920	8920	188
3	20230713	184600	71998620	8920	8920	8920	8920	0
4	20230713	184500	71998620	8920	8920	8920	8920	0
5	20230713	184400	71998620	8920	8920	8920	8920	0
6	20230713	184300	71998620	8920	8920	8920	8920	0
7	20230713	184200	71998620	8920	8920	8920	8920	0
8	20230713	184100	71998620	8920	8920	8920	8920	0
9	20230713	184000	71998620	8920	8920	8920	8920	0
10	20230713	183900	71998620	8920	8920	8920	8920	0
11	20230713	183800	71998620	8920	8920	8920	8920	0
12	20230713	183700	71998620	8920	8920	8920	8920	0
13	20230713	183600	71998620	8920	8920	8920	8920	0
14	20230713	183500	71998620	8920	8920	8920	8920	0
15	20230713	183400	71998620	8920	8920	8920	8920	0
16	20230713	183300	71998620	8920	8920	8920	8920	0
17	20230713	183200	71998620	8920	8920	8920	8920	0
18	20230713	183100	71998620	8920	8920	8920	8920	0
19	20230713	183000	71998620	8920	8920	8920	8920	0
20	20230713	182900	71998620	8920	8920	8920	8920	0
21	20230713	182800	71998620	8920	8920	8920	8920	0
22	20230713	182700	71998620	8920	8920	8920	8920	0
23	20230713	182600	71998620	8920	8920	8920	8920	0
24	20230713	182500	71998620	8920	8920	8920	8920	0
25	20230713	182400	71998620	8920	8920	8920	8920	0
26	20230713	182300	71998620	8920	8920	8920	8920	0
27	20230713	182200	71998620	8920	8920	8920	8920	0
28	20230713	182100	71998620	8920	8920	8920	8920	0
29	20230713	182000	71998620	8920	8920	8920	8920	0
30	20230713	181900	71998620	8920	8920	8920	8920	0
31	20230713	181800	71998620	8920	8920	8920	8920	0
32	20230713	181700	71998620	8920	8920	8920	8920	188
33	20230713	181600	71998620	8920	8920	8920	8920	0
34	20230713	181500	71998620	8920	8920	8920	8920	0
35	20230713	181400	71998620	8920	8920	8920	8920	0
36	20230713	181300	71998620	8920	8920	8920	8920	0
37	20230713	181200	71998620	8920	8920	8920	8920	0
38	20230713	181100	71998620	8920	8920	8920	8920	0
39	20230713	181000	71998620	8920	8920	8920	8920	0
40	20230713	180900	71998620	8920	8920	8920	8920	0
41	20230713	180800	71998620	8920	8920	8920	8920	0
42	20230713	180700	71998620	8920	8920	8920	8920	0
43	20230713	180600	71998620	8920	8920	8920	8920	0
44	20230713	180500	71998620	8920	8920	8920	8920	0
45	20230713	180400	71998620	8920	8920	8920	8920	0
46	20230713	180300	71998620	8920	8920	8920	8920	0
47	20230713	180200	71998620	8920	8920	8920	8920	0
48	20230713	180100	71998620	8920	8920	8920	8920	0
49	20230713	180000	71998620	8920	8920	8920	8920	0
50	20230713	175900	71998620	8920	8920	8920	8920	0
51	20230713	175800	71998620	8920	8920	8920	8920	0
52	20230713	175700	71998620	8920	8920	8920	8920	0
53	20230713	175600	71998620	8920	8920	8920	8920	0
54	20230713	175500	71998620	8920	8920	8920	8920	0
55	20230713	175400	71998620	8920	8920	8920	8920	0
56	20230713	175300	71998620	8920	8920	8920	8920	0
57	20230713	175200	71998620	8920	8920	8920	8920	0
58	20230713	175100	71998620	8920	8920	8920	8920	0
59	20230713	175000	71998620	8920	8920	8920	8920	0
60	20230713	174900	71998620	8920	8920	8920	8920	0
61	20230713	174800	71998620	8920	8920	8920	8920	0
62	20230713	174700	71998620	8920	8920	8920	8920	188
63	20230713	174600	71998620	8920	8920	8920	8920	0
64	20230713	174500	71998620	8920	8920	8920	8920	0
65	20230713	174400	71998620	8920	8920	8920	8920	0
66	20230713	174300	71998620	8920	8920	8920	8920	0
67	20230713	174200	71998620	8920	8920	8920	8920	0
68	20230713	174100	71998620	8920	8920	8920	8920	0
69	20230713	174000	71998620	8920	8920	8920	8920	0
70	20230713	173900	71998620	8920	8920	8920	8920	0
71	20230713	173800	71998620	8920	8920	8920	8920	0
72	20230713	173700	71998620	8920	8920	8920	8920	0
73	20230713	173600	71998620	8920	8920	8920	8920	0
74	20230713	173500	71998620	8920	8920	8920	8920	0
75	20230713	173400	71998620	8920	8920	8920	8920	0
76	20230713	173300	71998620	8920	8920	8920	8920	0
77	20230713	173200	71998620	8920	8920	8920	8920	0
78	20230713	173100	71998620	8920	8920	8920	8920	0
79	20230713	173000	71998620	8920	8920	8920	8920	0
80	20230713	172900	71998620	8920	8920	8920	8920	0
81	20230713	172800	71998620	8920	8920	8920	8920	0
82	20230713	172700	71998620	8920	8920	8920	8920	0
83	20230713	172600	71998620	8920	8920	8920	8920	0
84	20230713	172500	71998620	8920	8920	8920	8920	0
85	20230713	172400	71998620	8920	8920	8920	8920	0
86	20230713	172300	71998620	8920	8920	8920	8920	0
87	20230713	172200	71998620	8920	8920	8920	8920	0
88	20230713	172100	71998620	8920	8920	8920	8920	0
89	20230713	172000	71998620	8920	8920	8920	8920	0
90	20230713	171900	71998620	8920	8920	8920	8920	0
91	20230713	171800	71998620	8920	8920	8920	8920	0
92	20230713	171700	71998620	8920	8920	8920	8920	188
93	20230713	171600	71998620	8920	8920	8920	8920	0
94	20230713	171500	71998620	8920	8920	8920	8920	0
95	20230713	171400	71998620	8920	8920	8920	8920	0
96	20230713	171300	71998620	8920	8920	8920	8920	0
97	20230713	171200	71998620	8920	8920	8920	8920	0
98	20230713	171100	71998620	8920	8920	8920	8920	0
99	20230713	171000	71998620	8920	8920	8920	8920	0
100	20230713	170900	71998620	8920	8920	8920	8920	0
101	20230713	170800	71998620	8920	8920	8920	8920	0
102	20230713	170700	71998620	8920	8920	8920	8920	0
103	20230713	170600	71998620	8920	8920	8920	8920	0
104	20230713	170500	71998620	8920	8920	8920	8920	0
105	20230713	170400	71998620	8920	8920	8920	8920	0
106	20230713	170300	71998620	8920	8920	8920	8920	0
107	20230713	170200	71998620	8920	8920	8920	8920	0
108	20230713	170100	71998620	8920	8920	8920	8920	0
109	20230713	170000	71998620	8920	8920	8920	8920	0
110	20230713	165900	71998620	8920	8920	8920	8920	0
111	20230713	165800	71998620	8920	8920	8920	8920	0
112	20230713	165700	71998620	8920	8920	8920	8920	0
113	20230713	165600	71998620	8920	8920	8920	8920	0
114	20230713	165500	71998620	8920	8920	8920	8920	0
115	20230713	165400	71998620	8920	8920	8920	8920	0
116	20230713	165300	71998620	8920	8920	8920	8920	0
117	20230713	165200	71998620	8920	8920	8920	8920	0
118	20230713	165100	71998620	8920	8920	8920	8920	0
119	20230713	165000	71998620	8920	8920	8920	8920	0
120	20230713	164900	71998620	8920	8920	8920	8920	0
121	20230713	164800	71998620	8920	8920	8920	8920	0
122	20230713	164700	71998620	8920	8920	8920	8920	188
123	20230713	164600	71998620	8920	8920	8920	8920	0
124	20230713	164500	71998620	8920	8920	8920	8920	0
125	20230713	164400	71998620	8920	8920	8920	8920	0
126	20230713	164300	71998620	8920	8920	8920	8920	0
127	20230713	164200	71998620	8920	8920	8920	8920	0
128	20230713	164100	71998620	8920	8920	8920	8920	0
129	20230713	164000	71998620	8920	8920	8920	8920	0
130	20230713	163900	71998620	8920	8920	8920	8920	0
131	20230713	163800	71998620	8920	8920	8920	8920	0
132	20230713	163700	71998620	8920	8920	8920	8920	0
133	20230713	163600	71998620	8920	8920	8920	8920	0
134	20230713	163500	71998620	8920	8920	8920	8920	0
135	20230713	163400	71998620	8920	8920	8920	8920	0
136	20230713	163300	71998620	8920	8920	8920	8920	0
137	20230713	163200	71998620	8920	8920	8920	8920	0
138	20230713	163100	71998620	8920	8920	8920	8920	0
139	20230713	163000	71998620	8920	8920	8920	8920	0
140	20230713	162900	71998620	8920	8920	8920	8920	0
141	20230713	162800	71998620	8920	8920	8920	8920	0
142	20230713	162700	71998620	8920	8920	8920	8920	0
143	20230713	162600	71998620	8920	8920	8920	8920	0
144	20230713	162500	71998620	8920	8920	8920	8920	0
145	20230713	162400	71998620	8920	8920	8920	8920	0
146	20230713	162300	71998620	8920	8920	8920	8920	0
147	20230713	162200	71998620	8920	8920	8920	8920	0
148	20230713	162100	71998620	8920	8920	8920	8920	0
149	20230713	162000	71998620	8920	8920	8920	8920	0
150	20230713	161900	71998620	8920	8920	8920	8920	0
151	20230713	161800	71998620	8920	8920	8920	8920	0
152	20230713	161700	71998620	8920	8920	8920	8920	188
153	20230713	161600	71998620	8920	8920	8920	8920	0
154	20230713	161500	71998620	8920	8920	8920	8920	0
155	20230713	161400	71998620	8920	8920	8920	8920	0
156	20230713	161300	71998620	8920	8920	8920	8920	0
157	20230713	161200	71998620	8920	8920	8920	8920	0
158	20230713	161100	71998620	8920	8920	8920	8920	0
159	20230713	161000	71998620	8920	8920	8920	8920	0
160	20230713	160900	71998620	8920	8920	8920	8920	0
161	20230713	160800	71998620	8920	8920	8920	8920	0
162	20230713	160700	71998620	8920	8920	8920	8920	0
163	20230713	160600	71998620	8920	8920	8920	8920	0
164	20230713	160500	71998620	8920	8920	8920	8920	0
165	20230713	160400	71998620	8920	8920	8920	8920	0
166	20230713	160300	71998620	8920	8920	8920	8920	0
167	20230713	160200	71998620	8920	8920	8920	8920	0
168	20230713	160100	71998620	8920	8920	8920	8920	0
169	20230713	160000	71998620	8920	8920	8920	8920	0
170	20230713	155900	71998620	8920	8920	8920	8920	0
171	20230713	155800	71998620	8920	8920	8920	8920	0
172	20230713	155700	71998620	8920	8920	8920	8920	0
173	20230713	155600	71998620	8920	8920	8920	8920	0
174	20230713	155500	71998620	8920	8920	8920	8920	0
175	20230713	155400	71998620	8920	8920	8920	8920	0
176	20230713	155300	71998620	8920	8920	8920	8920	0
177	20230713	155200	71998620	8920	8920	8920	8920	0
178	20230713	155100	71998620	8920	8920	8920	8920	0
179	20230713	155000	71998620	8920	8920	8920	8920	0
180	20230713	154900	71998620	8920	8920	8920	8920	0
181	20230713	154800	71998620	8920	8920	8920	8920	0
182	20230713	154700	71998620	8920	8920	8920	8920	188
183	20230713	154600	71998620	8920	8920	8920	8920	0
184	20230713	154500	71998620	8920	8920	8920	8920	0
185	20230713	154400	71998620	8920	8920	8920	8920	0
186	20230713	154300	71998620	8920	8920	8920	8920	0
187	20230713	154200	71998620	8920	8920	8920	8920	0
188	20230713	154100	71998620	8920	8920	8920	8920	0
189	20230713	154000	71998620	8920	8920	8920	8920	0
190	20230713	153900	71998620	8920	8920	8920	8920	0
191	20230713	153800	71998620	8920	8920	8920	8920	0
192	20230713	153700	71998620	8920	8920	8920	8920	0
193	20230713	153600	71998620	8920	8920	8920	8920	0
194	20230713	153500	71998620	8920	8920	8920	8920	0
195	20230713	153400	71998620	8920	8920	8920	8920	0
196	20230713	153300	71998620	8920	8920	8920	8920	0
197	20230713	153200	71998620	8920	8920	8920	8920	0
198	20230713	153100	71998620	8920	8920	8920	8920	0
199	20230713	153000	71998620	8920	8920	8920	8920	188
200	20230713	152900	70321660	8920	8920	8920	8920	0
201	20230713	152800	70321660	8920	8920	8920	8920	0
202	20230713	152700	70321660	8920	8920	8920	8920	0
203	20230713	152600	70321660	8920	8920	8920	8920	0
204	20230713	152500	70321660	8920	8920	8920	8920	0
205	20230713	152400	70321660	8920	8920	8920	8920	0
206	20230713	152300	70321660	8920	8920	8920	8920	0
207	20230713	152200	70321660	8920	8920	8920	8920	0
208	20230713	152100	70321660	8920	8920	8920	8920	0
209	20230713	152000	70321660	8920	8920	8920	8920	0
210	20230713	151900	70321660	8920	8920	8920	8850	334
211	20230713	151800	67357920	8920	8920	8920	8920	12
212	20230713	151700	67250880	8920	8920	8920	8920	8
213	20230713	151600	67179520	8920	8920	8920	8920	8
214	20230713	151500	67108160	8840	8920	8920	8840	144
215	20230713	151400	65831110	8920	8920	8920	8920	2
216	20230713	151300	65813270	8920	8920	8920	8920	18
217	20230713	151200	65652710	8920	8920	8920	8920	10
218	20230713	151100	65563510	8920	8920	8920	8920	20
219	20230713	151000	65385110	8920	8920	8920	8910	16
220	20230713	150900	65242410	8920	8910	8920	8910	14
221	20230713	150800	65117590	8900	8900	8900	8900	39
222	20230713	150700	64770490	8900	8900	8900	8900	2
223	20230713	150600	64752690	8900	8900	8900	8900	8
224	20230713	150500	64681490	8900	8900	8900	8900	11
225	20230713	150400	64583590	8900	8900	8900	8900	12
226	20230713	150300	64476790	8900	8900	8900	8900	0
227	20230713	150200	64476790	8900	8900	8900	8900	10
228	20230713	150100	64387790	8900	8900	8900	8900	4
229	20230713	150000	64352190	8900	8900	8900	8900	6
230	20230713	145900	64298790	8900	8900	8900	8900	2
231	20230713	145800	64280990	8900	8900	8900	8890	12
232	20230713	145700	64174220	8900	8900	8900	8890	6
233	20230713	145600	64120830	8900	8900	8900	8890	46
234	20230713	145500	63711770	8900	8900	8900	8900	12
235	20230713	145400	63604970	8900	8900	8900	8900	11
236	20230713	145300	63507070	8900	8900	8900	8900	6
237	20230713	145200	63453670	8900	8900	8900	8900	2
238	20230713	145100	63435870	8900	8900	8900	8890	12
239	20230713	145000	63329110	8900	8900	8900	8900	17
240	20230713	144900	63177810	8890	8890	8900	8890	11
241	20230713	144800	63079960	8900	8900	8900	8900	12
242	20230713	144700	62973160	8900	8900	8900	8900	2
243	20230713	144600	62955360	8900	8900	8900	8900	24
244	20230713	144500	62741760	8900	8900	8900	8900	7
245	20230713	144400	62679460	8900	8900	8900	8900	4
246	20230713	144300	62643860	8900	8900	8900	8900	0
247	20230713	144200	62643860	8900	8890	8900	8890	10
248	20230713	144100	62554940	8890	8890	8890	8890	12
249	20230713	144000	62448260	8900	8900	8900	8900	19
250	20230713	143900	62279160	8900	8900	8900	8890	16
251	20230713	143800	62136870	8900	8900	8900	8900	7
252	20230713	143700	62074570	8900	8900	8900	8900	22
253	20230713	143600	61878770	8900	8900	8900	8900	1
254	20230713	143500	61869870	8900	8900	8900	8900	5
255	20230713	143400	61825370	8900	8900	8900	8890	11
256	20230713	143300	61727540	8900	8890	8900	8890	7
257	20230713	143200	61665270	8890	8890	8890	8880	7
258	20230713	143100	61603060	8890	8890	8890	8880	5
259	20230713	143000	61558620	8890	8890	8890	8880	9
260	20230713	142900	61478630	8890	8890	8890	8890	0
261	20230713	142800	61478630	8890	8890	8890	8890	8
262	20230713	142700	61407510	8890	8890	8890	8890	17
263	20230713	142600	61256380	8890	8890	8890	8880	9
264	20230713	142500	61176420	8890	8890	8890	8890	4
265	20230713	142400	61140860	8880	8880	8880	8880	0
266	20230713	142300	61140860	8880	8880	8880	8880	0
267	20230713	142200	61140860	8880	8880	8880	8880	0
268	20230713	142100	61140860	8880	8880	8880	8880	0
269	20230713	142000	61140860	8880	8860	8880	8860	7
270	20230713	141900	61078770	8840	8840	8840	8840	0
271	20230713	141800	61078770	8840	8850	8850	8840	14
272	20230713	141700	60954990	8850	8850	8850	8850	0
273	20230713	141600	60954990	8850	8850	8850	8850	0
274	20230713	141500	60954990	8850	8850	8850	8850	0
275	20230713	141400	60954990	8850	8850	8850	8850	0
276	20230713	141300	60954990	8850	8850	8850	8850	8
277	20230713	141200	60884190	8850	8850	8850	8850	1
278	20230713	141100	60875340	8840	8840	8840	8840	0
279	20230713	141000	60875340	8840	8840	8840	8840	0
280	20230713	140900	60875340	8840	8840	8840	8840	5
281	20230713	140800	60831140	8850	8850	8850	8850	1
282	20230713	140700	60822290	8840	8840	8840	8840	0
283	20230713	140600	60822290	8840	8840	8840	8840	44
284	20230713	140500	60433330	8890	8850	8890	8850	11
285	20230713	140400	60335740	8850	8850	8850	8850	0
286	20230713	140300	60335740	8850	8850	8850	8850	0
287	20230713	140200	60335740	8850	8850	8850	8850	8
288	20230713	140100	60264940	8850	8850	8850	8850	0
289	20230713	140000	60264940	8850	8850	8850	8850	0
290	20230713	135900	60264940	8850	8850	8850	8850	3
291	20230713	135800	60238390	8860	8860	8860	8860	1
292	20230713	135700	60229530	8850	8850	8850	8850	3
293	20230713	135600	60202980	8850	8860	8860	8850	4
294	20230713	135500	60167560	8860	8860	8860	8860	0
295	20230713	135400	60167560	8860	8860	8860	8860	1
296	20230713	135300	60158700	8840	8880	8880	8840	7
297	20230713	135200	60096740	8880	8880	8880	8880	0
298	20230713	135100	60096740	8880	8880	8880	8880	0
299	20230713	135000	60096740	8880	8880	8880	8880	3
300	20230713	134900	60070100	8880	8880	8880	8880	0
301	20230713	134800	60070100	8880	8880	8880	8880	0
302	20230713	134700	60070100	8880	8880	8880	8880	0
303	20230713	134600	60070100	8880	8880	8880	8880	0
304	20230713	134500	60070100	8880	8880	8880	8880	0
305	20230713	134400	60070100	8880	8880	8880	8880	0
306	20230713	134300	60070100	8880	8840	8880	8840	9
307	20230713	134200	59990400	8850	8850	8850	8850	2
308	20230713	134100	59972700	8840	8840	8840	8840	0
309	20230713	134000	59972700	8840	8840	8840	8840	0
310	20230713	133900	59972700	8840	8840	8840	8840	0
311	20230713	133800	59972700	8840	8840	8840	8840	0
312	20230713	133700	59972700	8840	8840	8840	8840	11
313	20230713	133600	59875460	8850	8850	8850	8850	0
314	20230713	133500	59875460	8850	8850	8850	8850	1
315	20230713	133400	59866610	8840	8840	8840	8840	0
316	20230713	133300	59866610	8840	8840	8840	8840	0
317	20230713	133200	59866610	8840	8840	8840	8840	0
318	20230713	133100	59866610	8840	8840	8840	8840	7
319	20230713	133000	59804730	8840	8840	8840	8840	511
320	20230713	132900	55287490	8900	8900	8900	8900	0
321	20230713	132800	55287490	8900	8900	8900	8900	5
322	20230713	132700	55242990	8840	8840	8840	8840	0
323	20230713	132600	55242990	8840	8840	8840	8840	0
324	20230713	132500	55242990	8840	8840	8840	8840	0
325	20230713	132400	55242990	8840	8840	8840	8840	0
326	20230713	132300	55242990	8840	8840	8840	8840	0
327	20230713	132200	55242990	8840	8840	8840	8840	0
328	20230713	132100	55242990	8840	8840	8840	8840	11
329	20230713	132000	55145750	8840	8840	8840	8840	7
330	20230713	131900	55083870	8840	8840	8840	8840	0
331	20230713	131800	55083870	8840	8840	8840	8840	0
332	20230713	131700	55083870	8840	8840	8840	8840	4
333	20230713	131600	55048510	8840	8840	8840	8840	7
334	20230713	131500	54986630	8840	8840	8840	8840	0
335	20230713	131400	54986630	8840	8840	8840	8840	0
336	20230713	131300	54986630	8840	8860	8860	8840	1006
337	20230713	131200	46090590	8890	8890	8890	8890	2
338	20230713	131100	46072810	8890	8890	8890	8890	0
339	20230713	131000	46072810	8890	8890	8890	8890	0
340	20230713	130900	46072810	8890	8890	8890	8890	0
341	20230713	130800	46072810	8890	8890	8890	8890	0
342	20230713	130700	46072810	8890	8890	8890	8890	0
343	20230713	130600	46072810	8890	8890	8890	8890	0
344	20230713	130500	46072810	8890	8860	8890	8860	29
345	20230713	130400	45815450	8860	8860	8860	8860	0
346	20230713	130300	45815450	8860	8860	8860	8860	2
347	20230713	130200	45797730	8860	8860	8860	8860	0
348	20230713	130100	45797730	8860	8860	8860	8860	3
349	20230713	130000	45771150	8860	8860	8860	8860	0
350	20230713	125900	45771150	8860	8860	8860	8860	3
351	20230713	125800	45744570	8880	8870	8880	8870	10
352	20230713	125700	45655860	8860	8860	8860	8860	3
353	20230713	125600	45629280	8900	8900	8900	8900	0
354	20230713	125500	45629280	8900	8900	8900	8900	0
355	20230713	125400	45629280	8900	8900	8900	8900	0
356	20230713	125300	45629280	8900	8900	8900	8900	0
357	20230713	125200	45629280	8900	8900	8900	8900	0
358	20230713	125100	45629280	8900	8870	8900	8870	5
359	20230713	125000	45584900	8860	8860	8860	8860	2
360	20230713	124900	45567180	8850	8860	8860	8850	12
361	20230713	124800	45460960	8850	8840	8850	8840	9
362	20230713	124700	45381380	8900	8900	8900	8900	0
363	20230713	124600	45381380	8900	8900	8900	8900	8
364	20230713	124500	45310180	8900	8900	8900	8900	0
365	20230713	124400	45310180	8900	8900	8900	8900	0
366	20230713	124300	45310180	8900	8900	8900	8900	0
367	20230713	124200	45310180	8900	8900	8900	8900	0
368	20230713	124100	45310180	8900	8900	8900	8900	0
369	20230713	124000	45310180	8900	8900	8900	8900	0
370	20230713	123900	45310180	8900	8900	8900	8900	0
371	20230713	123800	45310180	8900	8900	8900	8900	0
372	20230713	123700	45310180	8900	8860	8900	8860	55
373	20230713	123600	44821720	8840	8840	8840	8840	2
374	20230713	123500	44804040	8840	8840	8840	8840	0
375	20230713	123400	44804040	8840	8840	8840	8840	3
376	20230713	123300	44777520	8840	8870	8870	8840	257
377	20230713	123200	42504670	8870	8870	8870	8870	3
378	20230713	123100	42478060	8860	8860	8860	8860	0
379	20230713	123000	42478060	8860	8860	8860	8860	0
380	20230713	122900	42478060	8860	8860	8860	8860	5
381	20230713	122800	42433760	8860	8860	8860	8860	3
382	20230713	122700	42407180	8860	8860	8860	8860	5
383	20230713	122600	42362880	8860	8860	8860	8860	0
384	20230713	122500	42362880	8860	8860	8860	8860	3
385	20230713	122400	42336300	8860	8860	8860	8860	0
386	20230713	122300	42336300	8860	8860	8860	8860	0
387	20230713	122200	42336300	8860	8860	8860	8860	2
388	20230713	122100	42318580	8860	8860	8860	8860	5
389	20230713	122000	42274280	8860	8860	8860	8860	6
390	20230713	121900	42221120	8910	8910	8910	8910	0
391	20230713	121800	42221120	8910	8910	8910	8910	0
392	20230713	121700	42221120	8910	8910	8910	8910	0
393	20230713	121600	42221120	8910	8910	8910	8910	0
394	20230713	121500	42221120	8910	8910	8910	8910	0
395	20230713	121400	42221120	8910	8910	8910	8910	2
396	20230713	121300	42203300	8860	8860	8860	8860	0
397	20230713	121200	42203300	8860	8860	8860	8860	0
398	20230713	121100	42203300	8860	8860	8860	8860	3
399	20230713	121000	42176720	8900	8900	8900	8900	0
400	20230713	120900	42176720	8900	8900	8900	8900	0
401	20230713	120800	42176720	8900	8900	8900	8900	0
402	20230713	120700	42176720	8900	8900	8900	8900	0
403	20230713	120600	42176720	8900	8860	8900	8860	244
404	20230713	120500	40006660	8840	8840	8840	8840	3
405	20230713	120400	39980140	8840	8870	8870	8840	569
406	20230713	120300	34948670	8870	8870	8870	8870	1
407	20230713	120200	34939800	8870	8870	8870	8870	0
408	20230713	120100	34939800	8870	8870	8870	8870	5
409	20230713	120000	34895450	8870	8870	8870	8870	0
410	20230713	115900	34895450	8870	8870	8870	8870	0
411	20230713	115800	34895450	8870	8870	8870	8870	0
412	20230713	115700	34895450	8870	8870	8870	8870	0
413	20230713	115600	34895450	8870	8870	8870	8870	0
414	20230713	115500	34895450	8870	8870	8870	8870	0
415	20230713	115400	34895450	8870	8870	8870	8870	0
416	20230713	115300	34895450	8870	8870	8870	8870	0
417	20230713	115200	34895450	8870	8870	8870	8870	0
418	20230713	115100	34895450	8870	8870	8870	8870	0
419	20230713	115000	34895450	8870	8860	8870	8860	8
420	20230713	114900	34824510	8850	8850	8850	8850	5
421	20230713	114800	34780260	8850	8850	8850	8850	0
422	20230713	114700	34780260	8850	8850	8850	8850	345
423	20230713	114600	31727010	8850	8850	8850	8850	2
424	20230713	114500	31709310	8850	8850	8850	8850	3
425	20230713	114400	31682760	8850	8850	8850	8850	0
426	20230713	114300	31682760	8850	8850	8850	8850	5
427	20230713	114200	31638510	8850	8850	8850	8850	0
428	20230713	114100	31638510	8850	8850	8850	8850	0
429	20230713	114000	31638510	8850	8850	8850	8850	0
430	20230713	113900	31638510	8850	8850	8850	8850	5
431	20230713	113800	31594260	8850	8850	8850	8850	3
432	20230713	113700	31567710	8850	8850	8850	8850	0
433	20230713	113600	31567710	8850	8850	8850	8850	0
434	20230713	113500	31567710	8850	8850	8850	8850	5
435	20230713	113400	31523460	8850	8860	8860	8850	267
436	20230713	113300	29160430	8880	8870	8880	8870	17
437	20230713	113200	29009490	8870	8870	8870	8870	0
438	20230713	113100	29009490	8870	8860	8870	8860	10
439	20230713	113000	28920880	8860	8860	8860	8860	1
440	20230713	112900	28912020	8850	8850	8850	8850	0
441	20230713	112800	28912020	8850	8850	8850	8850	0
442	20230713	112700	28912020	8850	8850	8850	8850	0
443	20230713	112600	28912020	8850	8850	8850	8850	5
444	20230713	112500	28867770	8880	8880	8880	8880	0
445	20230713	112400	28867770	8880	8880	8880	8880	0
446	20230713	112300	28867770	8880	8880	8880	8880	0
447	20230713	112200	28867770	8880	8880	8880	8880	0
448	20230713	112100	28867770	8880	8880	8880	8880	0
449	20230713	112000	28867770	8880	8880	8880	8880	0
450	20230713	111900	28867770	8880	8870	8880	8870	13
451	20230713	111800	28752440	8850	8850	8850	8850	3
452	20230713	111700	28725890	8840	8840	8840	8840	0
453	20230713	111600	28725890	8840	8840	8840	8840	0
454	20230713	111500	28725890	8840	8840	8840	8840	0
455	20230713	111400	28725890	8840	8840	8840	8840	20
456	20230713	111300	28549090	8840	8840	8840	8840	0
457	20230713	111200	28549090	8840	8840	8840	8840	0
458	20230713	111100	28549090	8840	8840	8840	8840	0
459	20230713	111000	28549090	8840	8840	8840	8840	23
460	20230713	110900	28345770	8840	8840	8840	8840	0
461	20230713	110800	28345770	8840	8840	8840	8840	0
462	20230713	110700	28345770	8840	8840	8840	8840	0
463	20230713	110600	28345770	8840	8840	8840	8840	11
464	20230713	110500	28248530	8830	8860	8860	8830	505
465	20230713	110400	23780590	8890	8890	8890	8890	2
466	20230713	110300	23762810	8890	8890	8890	8890	0
467	20230713	110200	23762810	8890	8890	8890	8890	0
468	20230713	110100	23762810	8890	8860	8890	8860	30
469	20230713	110000	23496920	8850	8850	8850	8850	3
470	20230713	105900	23470370	8850	8860	8860	8850	137
471	20230713	105800	22256620	8860	8860	8860	8860	0
472	20230713	105700	22256620	8860	8860	8860	8860	3
473	20230713	105600	22230040	8860	8860	8860	8860	0
474	20230713	105500	22230040	8860	8860	8860	8860	0
475	20230713	105400	22230040	8860	8860	8860	8860	0
476	20230713	105300	22230040	8860	8860	8860	8860	0
477	20230713	105200	22230040	8860	8860	8860	8860	2
478	20230713	105100	22212320	8900	8910	8910	8900	8
479	20230713	105000	22141110	8900	8900	8900	8900	0
480	20230713	104900	22141110	8900	8900	8900	8900	0
481	20230713	104800	22141110	8900	8900	8900	8900	0
482	20230713	104700	22141110	8900	8900	8900	8900	2
483	20230713	104600	22123310	8920	8920	8920	8920	0
484	20230713	104500	22123310	8920	8920	8920	8920	0
485	20230713	104400	22123310	8920	8920	8920	8920	0
486	20230713	104300	22123310	8920	8920	8920	8920	0
487	20230713	104200	22123310	8920	8910	8920	8910	30
488	20230713	104100	21855730	8850	8910	8910	8850	42
489	20230713	104000	21483160	8920	8920	8920	8920	0
490	20230713	103900	21483160	8920	8920	8920	8920	0
491	20230713	103800	21483160	8920	8880	8920	8880	40
492	20230713	103700	21127430	8850	8850	8850	8850	0
493	20230713	103600	21127430	8850	8860	8860	8850	100
494	20230713	103500	20241860	8860	8860	8860	8850	21
495	20230713	103400	20055820	8860	8860	8860	8860	0
496	20230713	103300	20055820	8860	8860	8860	8860	23
497	20230713	103200	19852040	8860	8860	8860	8860	40
498	20230713	103100	19497640	8860	8860	8860	8860	0
499	20230713	103000	19497640	8860	8860	8860	8860	10
500	20230713	102900	19409040	8850	8850	8850	8850	0
501	20230713	102800	19409040	8850	8850	8850	8850	0
502	20230713	102700	19409040	8850	8850	8850	8850	2
503	20230713	102600	19391340	8850	8850	8850	8850	0
504	20230713	102500	19391340	8850	8860	8860	8850	4
505	20230713	102400	19355920	8860	8860	8860	8860	5
506	20230713	102300	19311620	8860	8860	8860	8860	5
507	20230713	102200	19267320	8860	8860	8860	8860	20
508	20230713	102100	19090120	8860	8860	8860	8860	42
509	20230713	102000	18718000	8860	8860	8860	8860	2
510	20230713	101900	18700280	8870	8870	8870	8870	0
511	20230713	101800	18700280	8870	8870	8870	8870	0
512	20230713	101700	18700280	8870	8870	8870	8870	26
513	20230713	101600	18469660	8890	8890	8890	8890	0
514	20230713	101500	18469660	8890	8890	8890	8890	1
515	20230713	101400	18460770	8880	8880	8880	8880	0
516	20230713	101300	18460770	8880	8880	8880	8880	0
517	20230713	101200	18460770	8880	8890	8890	8880	6
518	20230713	101100	18407460	8900	8900	8900	8900	0
519	20230713	101000	18407460	8900	8900	8900	8900	1
520	20230713	100900	18398560	8850	8850	8850	8850	0
521	20230713	100800	18398560	8850	8850	8850	8850	0
522	20230713	100700	18398560	8850	8850	8850	8850	0
523	20230713	100600	18398560	8850	8850	8850	8850	0
524	20230713	100500	18398560	8850	8850	8850	8850	0
525	20230713	100400	18398560	8850	8850	8850	8850	0
526	20230713	100300	18398560	8850	8860	8860	8850	22
527	20230713	100200	18203840	8850	8850	8850	8850	0
528	20230713	100100	18203840	8850	8860	8860	8850	1000
529	20230713	100000	9353770	8920	8920	8920	8920	0
530	20230713	095900	9353770	8920	8920	8920	8920	0
531	20230713	095800	9353770	8920	8920	8920	8920	0
532	20230713	095700	9353770	8920	8920	8920	8920	0
533	20230713	095600	9353770	8920	8920	8920	8920	0
534	20230713	095500	9353770	8920	8920	8920	8920	0
535	20230713	095400	9353770	8920	8920	8920	8920	0
536	20230713	095300	9353770	8920	8920	8920	8920	0
537	20230713	095200	9353770	8920	8920	8920	8920	0
538	20230713	095100	9353770	8920	8920	8920	8920	0
539	20230713	095000	9353770	8920	8920	8920	8920	0
540	20230713	094900	9353770	8920	8920	8920	8920	0
541	20230713	094800	9353770	8920	8920	8920	8920	0
542	20230713	094700	9353770	8920	8920	8920	8920	0
543	20230713	094600	9353770	8920	8920	8920	8920	0
544	20230713	094500	9353770	8920	8920	8920	8920	0
545	20230713	094400	9353770	8920	8920	8920	8920	0
546	20230713	094300	9353770	8920	8920	8920	8920	0
547	20230713	094200	9353770	8920	8920	8920	8920	0
548	20230713	094100	9353770	8920	8920	8920	8920	0
549	20230713	094000	9353770	8920	8920	8920	8920	0
550	20230713	093900	9353770	8920	8920	8920	8920	3
551	20230713	093800	9327010	8920	8920	8920	8920	0
552	20230713	093700	9327010	8920	8920	8920	8920	1
553	20230713	093600	9318090	8920	8920	8920	8920	33
554	20230713	093500	9023730	8920	8920	8920	8920	1
555	20230713	093400	9014810	8890	8890	8890	8890	1
556	20230713	093300	9005920	8850	8870	8870	8850	33
557	20230713	093200	8713450	8880	8880	8880	8880	7
558	20230713	093100	8651290	8920	8920	8920	8920	2
559	20230713	093000	8633450	8880	8880	8880	8880	0
560	20230713	092900	8633450	8880	8880	8880	8880	10
561	20230713	092800	8544650	8880	8880	8880	8880	10
562	20230713	092700	8455850	8880	8890	8890	8880	30
563	20230713	092600	8189440	8920	8920	8920	8920	0
564	20230713	092500	8189440	8920	8920	8920	8920	0
565	20230713	092400	8189440	8920	8920	8920	8920	0
566	20230713	092300	8189440	8920	8920	8920	8920	0
567	20230713	092200	8189440	8920	8920	8920	8920	1
568	20230713	092100	8180520	8880	8900	8900	8880	43
569	20230713	092000	7798650	8880	8880	8880	8880	0
570	20230713	091900	7798650	8880	8880	8880	8880	0
571	20230713	091800	7798650	8880	8880	8880	8880	5
572	20230713	091700	7754250	8880	8880	8880	8880	0
573	20230713	091600	7754250	8880	8880	8880	8880	0
574	20230713	091500	7754250	8880	8890	8890	8880	5
575	20230713	091400	7709830	8880	8880	8880	8880	0
576	20230713	091300	7709830	8880	8880	8880	8880	0
577	20230713	091200	7709830	8880	8880	8880	8880	0
578	20230713	091100	7709830	8880	8880	8880	8880	0
579	20230713	091000	7709830	8880	8880	8880	8880	0
580	20230713	090900	7709830	8880	8880	8880	8880	0
581	20230713	090800	7709830	8880	8880	8880	8880	0
582	20230713	090700	7709830	8880	8890	8890	8880	98
583	20230713	090600	6839580	8880	8880	8880	8880	0
584	20230713	090500	6839580	8880	8880	8880	8880	0
585	20230713	090400	6839580	8880	8880	8880	8880	0
586	20230713	090300	6839580	8880	8880	8880	8880	61
587	20230713	090200	6297900	8880	8890	8890	8880	50
588	20230713	090100	5853870	8910	8910	8910	8910	640
589	20230713	090000	151470	8910	8910	8910	8910	17