KissMeData/080520/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193500	208960370	5290	5290	5290	5290	394
3	20230703	193400	208960370	5290	5290	5290	5290	0
4	20230703	193300	208960370	5290	5290	5290	5290	0
5	20230703	193200	208960370	5290	5290	5290	5290	0
6	20230703	193100	208960370	5290	5290	5290	5290	0
7	20230703	193000	208960370	5290	5290	5290	5290	0
8	20230703	192900	208960370	5290	5290	5290	5290	0
9	20230703	192800	208960370	5290	5290	5290	5290	0
10	20230703	192700	208960370	5290	5290	5290	5290	0
11	20230703	192600	208960370	5290	5290	5290	5290	0
12	20230703	192500	208960370	5290	5290	5290	5290	0
13	20230703	192400	208960370	5290	5290	5290	5290	0
14	20230703	192300	208960370	5290	5290	5290	5290	0
15	20230703	192200	208960370	5290	5290	5290	5290	0
16	20230703	192100	208960370	5290	5290	5290	5290	0
17	20230703	192000	208960370	5290	5290	5290	5290	0
18	20230703	191900	208960370	5290	5290	5290	5290	0
19	20230703	191800	208960370	5290	5290	5290	5290	0
20	20230703	191700	208960370	5290	5290	5290	5290	0
21	20230703	191600	208960370	5290	5290	5290	5290	0
22	20230703	191500	208960370	5290	5290	5290	5290	0
23	20230703	191400	208960370	5290	5290	5290	5290	0
24	20230703	191300	208960370	5290	5290	5290	5290	0
25	20230703	191200	208960370	5290	5290	5290	5290	0
26	20230703	191100	208960370	5290	5290	5290	5290	0
27	20230703	191000	208960370	5290	5290	5290	5290	0
28	20230703	190900	208960370	5290	5290	5290	5290	0
29	20230703	190800	208960370	5290	5290	5290	5290	0
30	20230703	190700	208960370	5290	5290	5290	5290	0
31	20230703	190600	208960370	5290	5290	5290	5290	0
32	20230703	190500	208960370	5290	5290	5290	5290	394
33	20230703	190400	208960370	5290	5290	5290	5290	0
34	20230703	190300	208960370	5290	5290	5290	5290	0
35	20230703	190200	208960370	5290	5290	5290	5290	0
36	20230703	190100	208960370	5290	5290	5290	5290	0
37	20230703	190000	208960370	5290	5290	5290	5290	0
38	20230703	185900	208960370	5290	5290	5290	5290	0
39	20230703	185800	208960370	5290	5290	5290	5290	0
40	20230703	185700	208960370	5290	5290	5290	5290	0
41	20230703	185600	208960370	5290	5290	5290	5290	0
42	20230703	185500	208960370	5290	5290	5290	5290	0
43	20230703	185400	208960370	5290	5290	5290	5290	0
44	20230703	185300	208960370	5290	5290	5290	5290	0
45	20230703	185200	208960370	5290	5290	5290	5290	0
46	20230703	185100	208960370	5290	5290	5290	5290	0
47	20230703	185000	208960370	5290	5290	5290	5290	0
48	20230703	184900	208960370	5290	5290	5290	5290	0
49	20230703	184800	208960370	5290	5290	5290	5290	0
50	20230703	184700	208960370	5290	5290	5290	5290	0
51	20230703	184600	208960370	5290	5290	5290	5290	0
52	20230703	184500	208960370	5290	5290	5290	5290	0
53	20230703	184400	208960370	5290	5290	5290	5290	0
54	20230703	184300	208960370	5290	5290	5290	5290	0
55	20230703	184200	208960370	5290	5290	5290	5290	0
56	20230703	184100	208960370	5290	5290	5290	5290	0
57	20230703	184000	208960370	5290	5290	5290	5290	0
58	20230703	183900	208960370	5290	5290	5290	5290	0
59	20230703	183800	208960370	5290	5290	5290	5290	0
60	20230703	183700	208960370	5290	5290	5290	5290	0
61	20230703	183600	208960370	5290	5290	5290	5290	0
62	20230703	183500	208960370	5290	5290	5290	5290	394
63	20230703	183400	208960370	5290	5290	5290	5290	0
64	20230703	183300	208960370	5290	5290	5290	5290	0
65	20230703	183200	208960370	5290	5290	5290	5290	0
66	20230703	183100	208960370	5290	5290	5290	5290	0
67	20230703	183000	208960370	5290	5290	5290	5290	0
68	20230703	182900	208960370	5290	5290	5290	5290	0
69	20230703	182800	208960370	5290	5290	5290	5290	0
70	20230703	182700	208960370	5290	5290	5290	5290	0
71	20230703	182600	208960370	5290	5290	5290	5290	0
72	20230703	182500	208960370	5290	5290	5290	5290	0
73	20230703	182400	208960370	5290	5290	5290	5290	0
74	20230703	182300	208960370	5290	5290	5290	5290	0
75	20230703	182200	208960370	5290	5290	5290	5290	0
76	20230703	182100	208960370	5290	5290	5290	5290	0
77	20230703	182000	208960370	5290	5290	5290	5290	0
78	20230703	181900	208960370	5290	5290	5290	5290	0
79	20230703	181800	208960370	5290	5290	5290	5290	0
80	20230703	181700	208960370	5290	5290	5290	5290	0
81	20230703	181600	208960370	5290	5290	5290	5290	0
82	20230703	181500	208960370	5290	5290	5290	5290	0
83	20230703	181400	208960370	5290	5290	5290	5290	0
84	20230703	181300	208960370	5290	5290	5290	5290	0
85	20230703	181200	208960370	5290	5290	5290	5290	0
86	20230703	181100	208960370	5290	5290	5290	5290	0
87	20230703	181000	208960370	5290	5290	5290	5290	0
88	20230703	180900	208960370	5290	5290	5290	5290	0
89	20230703	180800	208960370	5290	5290	5290	5290	0
90	20230703	180700	208960370	5290	5290	5290	5290	0
91	20230703	180600	208960370	5290	5290	5290	5290	0
92	20230703	180500	208960370	5290	5290	5290	5290	394
93	20230703	180400	208960370	5290	5290	5290	5290	0
94	20230703	180300	208960370	5290	5290	5290	5290	0
95	20230703	180200	208960370	5290	5290	5290	5290	0
96	20230703	180100	208960370	5290	5290	5290	5290	0
97	20230703	180000	208960370	5290	5290	5290	5290	0
98	20230703	175900	208960370	5290	5290	5290	5290	0
99	20230703	175800	208960370	5290	5290	5290	5290	0
100	20230703	175700	208960370	5290	5290	5290	5290	0
101	20230703	175600	208960370	5290	5290	5290	5290	0
102	20230703	175500	208960370	5290	5290	5290	5290	0
103	20230703	175400	208960370	5290	5290	5290	5290	0
104	20230703	175300	208960370	5290	5290	5290	5290	0
105	20230703	175200	208960370	5290	5290	5290	5290	0
106	20230703	175100	208960370	5290	5290	5290	5290	0
107	20230703	175000	208960370	5290	5290	5290	5290	0
108	20230703	174900	208960370	5290	5290	5290	5290	0
109	20230703	174800	208960370	5290	5290	5290	5290	0
110	20230703	174700	208960370	5290	5290	5290	5290	0
111	20230703	174600	208960370	5290	5290	5290	5290	0
112	20230703	174500	208960370	5290	5290	5290	5290	0
113	20230703	174400	208960370	5290	5290	5290	5290	0
114	20230703	174300	208960370	5290	5290	5290	5290	0
115	20230703	174200	208960370	5290	5290	5290	5290	0
116	20230703	174100	208960370	5290	5290	5290	5290	0
117	20230703	174000	208960370	5290	5290	5290	5290	0
118	20230703	173900	208960370	5290	5290	5290	5290	0
119	20230703	173800	208960370	5290	5290	5290	5290	0
120	20230703	173700	208960370	5290	5290	5290	5290	0
121	20230703	173600	208960370	5290	5290	5290	5290	0
122	20230703	173500	208960370	5290	5290	5290	5290	394
123	20230703	173400	208960370	5290	5290	5290	5290	0
124	20230703	173300	208960370	5290	5290	5290	5290	0
125	20230703	173200	208960370	5290	5290	5290	5290	0
126	20230703	173100	208960370	5290	5290	5290	5290	0
127	20230703	173000	208960370	5290	5290	5290	5290	0
128	20230703	172900	208960370	5290	5290	5290	5290	0
129	20230703	172800	208960370	5290	5290	5290	5290	0
130	20230703	172700	208960370	5290	5290	5290	5290	0
131	20230703	172600	208960370	5290	5290	5290	5290	0
132	20230703	172500	208960370	5290	5290	5290	5290	0
133	20230703	172400	208960370	5290	5290	5290	5290	0
134	20230703	172300	208960370	5290	5290	5290	5290	0
135	20230703	172200	208960370	5290	5290	5290	5290	0
136	20230703	172100	208960370	5290	5290	5290	5290	0
137	20230703	172000	208960370	5290	5290	5290	5290	0
138	20230703	171900	208960370	5290	5290	5290	5290	0
139	20230703	171800	208960370	5290	5290	5290	5290	0
140	20230703	171700	208960370	5290	5290	5290	5290	0
141	20230703	171600	208960370	5290	5290	5290	5290	0
142	20230703	171500	208960370	5290	5290	5290	5290	0
143	20230703	171400	208960370	5290	5290	5290	5290	0
144	20230703	171300	208960370	5290	5290	5290	5290	0
145	20230703	171200	208960370	5290	5290	5290	5290	0
146	20230703	171100	208960370	5290	5290	5290	5290	0
147	20230703	171000	208960370	5290	5290	5290	5290	0
148	20230703	170900	208960370	5290	5290	5290	5290	0
149	20230703	170800	208960370	5290	5290	5290	5290	0
150	20230703	170700	208960370	5290	5290	5290	5290	0
151	20230703	170600	208960370	5290	5290	5290	5290	0
152	20230703	170500	208960370	5290	5290	5290	5290	394
153	20230703	170400	208960370	5290	5290	5290	5290	0
154	20230703	170300	208960370	5290	5290	5290	5290	0
155	20230703	170200	208960370	5290	5290	5290	5290	0
156	20230703	170100	208960370	5290	5290	5290	5290	0
157	20230703	170000	208960370	5290	5290	5290	5290	0
158	20230703	165900	208960370	5290	5290	5290	5290	0
159	20230703	165800	208960370	5290	5290	5290	5290	0
160	20230703	165700	208960370	5290	5290	5290	5290	0
161	20230703	165600	208960370	5290	5290	5290	5290	0
162	20230703	165500	208960370	5290	5290	5290	5290	0
163	20230703	165400	208960370	5290	5290	5290	5290	0
164	20230703	165300	208960370	5290	5290	5290	5290	0
165	20230703	165200	208960370	5290	5290	5290	5290	0
166	20230703	165100	208960370	5290	5290	5290	5290	0
167	20230703	165000	208960370	5290	5290	5290	5290	0
168	20230703	164900	208960370	5290	5290	5290	5290	0
169	20230703	164800	208960370	5290	5290	5290	5290	0
170	20230703	164700	208960370	5290	5290	5290	5290	0
171	20230703	164600	208960370	5290	5290	5290	5290	0
172	20230703	164500	208960370	5290	5290	5290	5290	0
173	20230703	164400	208960370	5290	5290	5290	5290	0
174	20230703	164300	208960370	5290	5290	5290	5290	0
175	20230703	164200	208960370	5290	5290	5290	5290	0
176	20230703	164100	208960370	5290	5290	5290	5290	0
177	20230703	164000	208960370	5290	5290	5290	5290	0
178	20230703	163900	208960370	5290	5290	5290	5290	0
179	20230703	163800	208960370	5290	5290	5290	5290	0
180	20230703	163700	208960370	5290	5290	5290	5290	0
181	20230703	163600	208960370	5290	5290	5290	5290	0
182	20230703	163500	208960370	5290	5290	5290	5290	394
183	20230703	163400	208960370	5290	5290	5290	5290	0
184	20230703	163300	208960370	5290	5290	5290	5290	0
185	20230703	163200	208960370	5290	5290	5290	5290	0
186	20230703	163100	208960370	5290	5290	5290	5290	0
187	20230703	163000	208960370	5290	5290	5290	5290	0
188	20230703	162900	208960370	5290	5290	5290	5290	0
189	20230703	162800	208960370	5290	5290	5290	5290	0
190	20230703	162700	208960370	5290	5290	5290	5290	0
191	20230703	162600	208960370	5290	5290	5290	5290	0
192	20230703	162500	208960370	5290	5290	5290	5290	0
193	20230703	162400	208960370	5290	5290	5290	5290	0
194	20230703	162300	208960370	5290	5290	5290	5290	0
195	20230703	162200	208960370	5290	5290	5290	5290	0
196	20230703	162100	208960370	5290	5290	5290	5290	0
197	20230703	162000	208960370	5290	5290	5290	5290	0
198	20230703	161900	208960370	5290	5290	5290	5290	0
199	20230703	161800	208960370	5290	5290	5290	5290	0
200	20230703	161700	208960370	5290	5290	5290	5290	0
201	20230703	161600	208960370	5290	5290	5290	5290	0
202	20230703	161500	208960370	5290	5290	5290	5290	0
203	20230703	161400	208960370	5290	5290	5290	5290	0
204	20230703	161300	208960370	5290	5290	5290	5290	0
205	20230703	161200	208960370	5290	5290	5290	5290	0
206	20230703	161100	208960370	5290	5290	5290	5290	0
207	20230703	161000	208960370	5290	5290	5290	5290	0
208	20230703	160900	208960370	5290	5290	5290	5290	0
209	20230703	160800	208960370	5290	5290	5290	5290	0
210	20230703	160700	208960370	5290	5290	5290	5290	0
211	20230703	160600	208960370	5290	5290	5290	5290	0
212	20230703	160500	208960370	5290	5290	5290	5290	394
213	20230703	160400	208960370	5290	5290	5290	5290	0
214	20230703	160300	208960370	5290	5290	5290	5290	0
215	20230703	160200	208960370	5290	5290	5290	5290	0
216	20230703	160100	208960370	5290	5290	5290	5290	0
217	20230703	160000	208960370	5290	5290	5290	5290	0
218	20230703	155900	208960370	5290	5290	5290	5290	0
219	20230703	155800	208960370	5290	5290	5290	5290	0
220	20230703	155700	208960370	5290	5290	5290	5290	0
221	20230703	155600	208960370	5290	5290	5290	5290	0
222	20230703	155500	208960370	5290	5290	5290	5290	0
223	20230703	155400	208960370	5290	5290	5290	5290	0
224	20230703	155300	208960370	5290	5290	5290	5290	0
225	20230703	155200	208960370	5290	5290	5290	5290	0
226	20230703	155100	208960370	5290	5290	5290	5290	0
227	20230703	155000	208960370	5290	5290	5290	5290	0
228	20230703	154900	208960370	5290	5290	5290	5290	0
229	20230703	154800	208960370	5290	5290	5290	5290	0
230	20230703	154700	208960370	5290	5290	5290	5290	0
231	20230703	154600	208960370	5290	5290	5290	5290	0
232	20230703	154500	208960370	5290	5290	5290	5290	0
233	20230703	154400	208960370	5290	5290	5290	5290	0
234	20230703	154300	208960370	5290	5290	5290	5290	0
235	20230703	154200	208960370	5290	5290	5290	5290	0
236	20230703	154100	208960370	5290	5290	5290	5290	0
237	20230703	154000	208960370	5290	5290	5290	5290	0
238	20230703	153900	208960370	5290	5290	5290	5290	0
239	20230703	153800	208960370	5290	5290	5290	5290	0
240	20230703	153700	208960370	5290	5290	5290	5290	0
241	20230703	153600	208960370	5290	5290	5290	5290	0
242	20230703	153500	208960370	5290	5290	5290	5290	394
243	20230703	153400	208960370	5290	5290	5290	5290	0
244	20230703	153300	208960370	5290	5290	5290	5290	0
245	20230703	153200	208960370	5290	5290	5290	5290	0
246	20230703	153100	208960370	5290	5290	5290	5290	0
247	20230703	153000	208960370	5290	5290	5290	5290	394
248	20230703	152900	206876110	5300	5300	5300	5300	0
249	20230703	152800	206876110	5300	5300	5300	5300	0
250	20230703	152700	206876110	5300	5300	5300	5300	0
251	20230703	152600	206876110	5300	5300	5300	5300	0
252	20230703	152500	206876110	5300	5300	5300	5300	0
253	20230703	152400	206876110	5300	5300	5300	5300	0
254	20230703	152300	206876110	5300	5300	5300	5300	0
255	20230703	152200	206876110	5300	5300	5300	5300	0
256	20230703	152100	206876110	5300	5300	5300	5300	0
257	20230703	152000	206876110	5300	5300	5300	5300	0
258	20230703	151900	206876110	5300	5330	5330	5300	407
259	20230703	151800	204708510	5300	5300	5300	5300	0
260	20230703	151700	204708510	5300	5300	5300	5300	1
261	20230703	151600	204703210	5300	5300	5300	5300	96
262	20230703	151500	204194410	5330	5330	5330	5330	92
263	20230703	151400	203704050	5320	5300	5320	5300	5234
264	20230703	151300	175910260	5300	5300	5300	5300	450
265	20230703	151200	173525260	5300	5300	5300	5300	300
266	20230703	151100	171935260	5300	5290	5300	5290	698
267	20230703	151000	168237860	5280	5280	5280	5280	100
268	20230703	150900	167709860	5300	5300	5300	5300	0
269	20230703	150800	167709860	5300	5300	5300	5300	0
270	20230703	150700	167709860	5300	5300	5300	5300	0
271	20230703	150600	167709860	5300	5300	5300	5300	0
272	20230703	150500	167709860	5300	5300	5300	5300	0
273	20230703	150400	167709860	5300	5300	5300	5300	0
274	20230703	150300	167709860	5300	5290	5300	5290	1002
275	20230703	150200	162409260	5290	5290	5290	5290	0
276	20230703	150100	162409260	5290	5290	5290	5290	69
277	20230703	150000	162044250	5290	5300	5300	5290	15
278	20230703	145900	161964880	5290	5290	5290	5290	0
279	20230703	145800	161964880	5290	5290	5290	5290	0
280	20230703	145700	161964880	5290	5290	5290	5290	0
281	20230703	145600	161964880	5290	5310	5310	5290	22
282	20230703	145500	161848460	5300	5300	5300	5300	0
283	20230703	145400	161848460	5300	5300	5300	5300	0
284	20230703	145300	161848460	5300	5310	5310	5300	841
285	20230703	145200	157385750	5300	5300	5300	5300	0
286	20230703	145100	157385750	5300	5300	5300	5300	679
287	20230703	145000	153787050	5290	5290	5290	5290	44
288	20230703	144900	153554290	5280	5300	5300	5280	1050
289	20230703	144800	148008470	5300	5300	5300	5300	150
290	20230703	144700	147213470	5300	5300	5300	5300	0
291	20230703	144600	147213470	5300	5300	5300	5300	0
292	20230703	144500	147213470	5300	5300	5300	5300	0
293	20230703	144400	147213470	5300	5290	5300	5290	223
294	20230703	144300	146031800	5290	5290	5290	5290	110
295	20230703	144200	145449900	5280	5280	5280	5280	0
296	20230703	144100	145449900	5280	5280	5280	5280	2
297	20230703	144000	145439340	5290	5290	5290	5290	0
298	20230703	143900	145439340	5290	5290	5290	5290	54
299	20230703	143800	145153680	5310	5310	5310	5310	0
300	20230703	143700	145153680	5310	5310	5310	5310	0
301	20230703	143600	145153680	5310	5310	5310	5310	0
302	20230703	143500	145153680	5310	5310	5310	5310	0
303	20230703	143400	145153680	5310	5310	5310	5310	0
304	20230703	143300	145153680	5310	5310	5310	5310	1
305	20230703	143200	145148370	5300	5300	5300	5300	0
306	20230703	143100	145148370	5300	5300	5300	5300	0
307	20230703	143000	145148370	5300	5300	5300	5300	0
308	20230703	142900	145148370	5300	5300	5300	5300	0
309	20230703	142800	145148370	5300	5300	5300	5300	53
310	20230703	142700	144867470	5300	5300	5300	5300	0
311	20230703	142600	144867470	5300	5300	5300	5300	1
312	20230703	142500	144862170	5280	5280	5280	5280	0
313	20230703	142400	144862170	5280	5280	5280	5280	0
314	20230703	142300	144862170	5280	5280	5280	5280	60
315	20230703	142200	144545370	5280	5280	5280	5280	0
316	20230703	142100	144545370	5280	5280	5280	5280	300
317	20230703	142000	142961370	5280	5290	5290	5280	640
318	20230703	141900	139581460	5310	5310	5310	5310	0
319	20230703	141800	139581460	5310	5310	5310	5310	0
320	20230703	141700	139581460	5310	5310	5310	5310	0
321	20230703	141600	139581460	5310	5310	5310	5310	0
322	20230703	141500	139581460	5310	5310	5310	5310	0
323	20230703	141400	139581460	5310	5300	5310	5300	381
324	20230703	141300	137562150	5310	5310	5310	5310	0
325	20230703	141200	137562150	5310	5310	5310	5310	0
326	20230703	141100	137562150	5310	5310	5310	5310	1
327	20230703	141000	137556840	5300	5300	5300	5300	0
328	20230703	140900	137556840	5300	5300	5300	5300	10
329	20230703	140800	137503840	5300	5300	5300	5300	240
330	20230703	140700	136231840	5310	5310	5310	5310	0
331	20230703	140600	136231840	5310	5310	5310	5310	0
332	20230703	140500	136231840	5310	5310	5310	5310	6
333	20230703	140400	136199980	5310	5310	5310	5310	0
334	20230703	140300	136199980	5310	5310	5310	5310	0
335	20230703	140200	136199980	5310	5310	5310	5310	0
336	20230703	140100	136199980	5310	5310	5310	5310	120
337	20230703	140000	135562780	5310	5310	5310	5310	450
338	20230703	135900	133173280	5300	5300	5300	5300	102
339	20230703	135800	132632680	5300	5300	5300	5300	500
340	20230703	135700	129982680	5290	5290	5290	5290	0
341	20230703	135600	129982680	5290	5290	5290	5290	5
342	20230703	135500	129956230	5280	5280	5280	5280	0
343	20230703	135400	129956230	5280	5280	5280	5280	0
344	20230703	135300	129956230	5280	5280	5280	5280	0
345	20230703	135200	129956230	5280	5280	5280	5280	9
346	20230703	135100	129908710	5300	5300	5300	5300	0
347	20230703	135000	129908710	5300	5300	5300	5300	0
348	20230703	134900	129908710	5300	5300	5300	5300	0
349	20230703	134800	129908710	5300	5300	5300	5300	0
350	20230703	134700	129908710	5300	5300	5300	5300	0
351	20230703	134600	129908710	5300	5300	5300	5300	20
352	20230703	134500	129802710	5300	5300	5300	5300	0
353	20230703	134400	129802710	5300	5300	5300	5300	0
354	20230703	134300	129802710	5300	5300	5300	5300	0
355	20230703	134200	129802710	5300	5300	5300	5300	0
356	20230703	134100	129802710	5300	5300	5300	5300	0
357	20230703	134000	129802710	5300	5300	5300	5300	0
358	20230703	133900	129802710	5300	5300	5300	5300	0
359	20230703	133800	129802710	5300	5300	5300	5300	0
360	20230703	133700	129802710	5300	5300	5300	5300	11
361	20230703	133600	129744410	5310	5310	5310	5310	0
362	20230703	133500	129744410	5310	5310	5310	5310	0
363	20230703	133400	129744410	5310	5310	5310	5310	0
364	20230703	133300	129744410	5310	5310	5310	5310	0
365	20230703	133200	129744410	5310	5310	5310	5310	0
366	20230703	133100	129744410	5310	5310	5310	5310	0
367	20230703	133000	129744410	5310	5310	5310	5310	37
368	20230703	132900	129547940	5310	5310	5310	5310	0
369	20230703	132800	129547940	5310	5310	5310	5310	0
370	20230703	132700	129547940	5310	5310	5310	5310	0
371	20230703	132600	129547940	5310	5310	5310	5310	0
372	20230703	132500	129547940	5310	5310	5310	5310	0
373	20230703	132400	129547940	5310	5310	5310	5310	40
374	20230703	132300	129335540	5320	5320	5320	5320	0
375	20230703	132200	129335540	5320	5320	5320	5320	0
376	20230703	132100	129335540	5320	5320	5320	5320	0
377	20230703	132000	129335540	5320	5260	5320	5260	1981
378	20230703	131900	118825620	5260	5260	5260	5260	0
379	20230703	131800	118825620	5260	5260	5260	5260	0
380	20230703	131700	118825620	5260	5260	5260	5260	0
381	20230703	131600	118825620	5260	5260	5260	5260	0
382	20230703	131500	118825620	5260	5270	5270	5260	1550
383	20230703	131400	110662450	5290	5290	5290	5290	0
384	20230703	131300	110662450	5290	5290	5290	5290	0
385	20230703	131200	110662450	5290	5290	5290	5290	0
386	20230703	131100	110662450	5290	5290	5290	5290	0
387	20230703	131000	110662450	5290	5290	5290	5290	16
388	20230703	130900	110577810	5290	5290	5290	5290	0
389	20230703	130800	110577810	5290	5290	5290	5290	310
390	20230703	130700	108937910	5300	5300	5300	5300	11
391	20230703	130600	108879610	5310	5310	5310	5310	0
392	20230703	130500	108879610	5310	5310	5310	5310	0
393	20230703	130400	108879610	5310	5310	5310	5310	0
394	20230703	130300	108879610	5310	5310	5310	5310	0
395	20230703	130200	108879610	5310	5310	5310	5310	11
396	20230703	130100	108821200	5310	5310	5310	5310	0
397	20230703	130000	108821200	5310	5310	5310	5310	0
398	20230703	125900	108821200	5310	5310	5310	5310	0
399	20230703	125800	108821200	5310	5310	5310	5310	0
400	20230703	125700	108821200	5310	5310	5310	5310	1
401	20230703	125600	108815890	5290	5290	5290	5290	0
402	20230703	125500	108815890	5290	5290	5290	5290	0
403	20230703	125400	108815890	5290	5290	5290	5290	0
404	20230703	125300	108815890	5290	5300	5300	5290	130
405	20230703	125200	108128090	5300	5300	5300	5300	0
406	20230703	125100	108128090	5300	5300	5300	5300	10
407	20230703	125000	108075090	5300	5300	5300	5300	10
408	20230703	124900	108022090	5310	5310	5310	5310	211
409	20230703	124800	106901680	5310	5300	5310	5300	89
410	20230703	124700	106429130	5310	5310	5310	5310	100
411	20230703	124600	105898130	5310	5310	5310	5310	20
412	20230703	124500	105791930	5310	5310	5310	5310	0
413	20230703	124400	105791930	5310	5310	5310	5310	0
414	20230703	124300	105791930	5310	5310	5310	5310	0
415	20230703	124200	105791930	5310	5310	5310	5310	0
416	20230703	124100	105791930	5310	5300	5310	5300	12
417	20230703	124000	105728320	5300	5300	5300	5300	0
418	20230703	123900	105728320	5300	5290	5300	5290	590
419	20230703	123800	102603330	5270	5270	5270	5270	0
420	20230703	123700	102603330	5270	5270	5270	5270	24
421	20230703	123600	102476850	5280	5280	5280	5280	322
422	20230703	123500	100776690	5290	5290	5290	5290	0
423	20230703	123400	100776690	5290	5290	5290	5290	2
424	20230703	123300	100766110	5280	5280	5280	5280	1
425	20230703	123200	100760830	5280	5280	5280	5280	4
426	20230703	123100	100739710	5280	5280	5280	5280	5
427	20230703	123000	100713310	5250	5260	5260	5250	1470
428	20230703	122900	92990310	5260	5280	5300	5260	971
429	20230703	122800	87878850	5310	5310	5310	5310	0
430	20230703	122700	87878850	5310	5310	5310	5310	0
431	20230703	122600	87878850	5310	5310	5310	5310	0
432	20230703	122500	87878850	5310	5310	5310	5310	0
433	20230703	122400	87878850	5310	5310	5310	5310	0
434	20230703	122300	87878850	5310	5310	5310	5310	0
435	20230703	122200	87878850	5310	5310	5310	5310	0
436	20230703	122100	87878850	5310	5310	5310	5310	0
437	20230703	122000	87878850	5310	5310	5310	5310	0
438	20230703	121900	87878850	5310	5310	5310	5310	0
439	20230703	121800	87878850	5310	5310	5310	5310	0
440	20230703	121700	87878850	5310	5310	5310	5310	0
441	20230703	121600	87878850	5310	5310	5310	5310	0
442	20230703	121500	87878850	5310	5310	5310	5310	0
443	20230703	121400	87878850	5310	5290	5310	5290	218
444	20230703	121300	86725610	5290	5290	5290	5290	0
445	20230703	121200	86725610	5290	5290	5290	5290	0
446	20230703	121100	86725610	5290	5290	5290	5290	0
447	20230703	121000	86725610	5290	5290	5290	5290	1
448	20230703	120900	86720320	5290	5290	5290	5290	0
449	20230703	120800	86720320	5290	5290	5290	5290	0
450	20230703	120700	86720320	5290	5290	5290	5290	0
451	20230703	120600	86720320	5290	5290	5290	5290	0
452	20230703	120500	86720320	5290	5290	5290	5290	0
453	20230703	120400	86720320	5290	5290	5290	5290	0
454	20230703	120300	86720320	5290	5290	5290	5290	0
455	20230703	120200	86720320	5290	5290	5290	5290	0
456	20230703	120100	86720320	5290	5290	5290	5290	0
457	20230703	120000	86720320	5290	5290	5290	5290	5
458	20230703	115900	86693870	5310	5310	5310	5310	0
459	20230703	115800	86693870	5310	5310	5310	5310	2
460	20230703	115700	86683250	5310	5310	5310	5310	0
461	20230703	115600	86683250	5310	5310	5310	5310	0
462	20230703	115500	86683250	5310	5310	5310	5310	1
463	20230703	115400	86677940	5290	5290	5290	5290	0
464	20230703	115300	86677940	5290	5290	5290	5290	76
465	20230703	115200	86275900	5310	5310	5310	5310	0
466	20230703	115100	86275900	5310	5310	5310	5310	0
467	20230703	115000	86275900	5310	5310	5310	5310	0
468	20230703	114900	86275900	5310	5310	5310	5310	0
469	20230703	114800	86275900	5310	5310	5310	5310	10
470	20230703	114700	86222800	5310	5310	5310	5310	0
471	20230703	114600	86222800	5310	5310	5310	5310	0
472	20230703	114500	86222800	5310	5310	5310	5310	0
473	20230703	114400	86222800	5310	5310	5310	5310	0
474	20230703	114300	86222800	5310	5310	5310	5310	392
475	20230703	114200	84141280	5310	5310	5310	5310	108
476	20230703	114100	83567800	5320	5320	5320	5320	501
477	20230703	114000	80902480	5300	5300	5300	5300	0
478	20230703	113900	80902480	5300	5300	5300	5300	2
479	20230703	113800	80891880	5310	5310	5310	5310	0
480	20230703	113700	80891880	5310	5310	5310	5310	0
481	20230703	113600	80891880	5310	5310	5310	5310	0
482	20230703	113500	80891880	5310	5310	5310	5310	127
483	20230703	113400	80217510	5270	5270	5270	5270	0
484	20230703	113300	80217510	5270	5270	5270	5270	191
485	20230703	113200	79210940	5310	5310	5310	5310	0
486	20230703	113100	79210940	5310	5310	5310	5310	0
487	20230703	113000	79210940	5310	5310	5310	5310	0
488	20230703	112900	79210940	5310	5310	5310	5310	0
489	20230703	112800	79210940	5310	5310	5310	5310	0
490	20230703	112700	79210940	5310	5310	5310	5310	0
491	20230703	112600	79210940	5310	5310	5310	5310	0
492	20230703	112500	79210940	5310	5310	5310	5310	0
493	20230703	112400	79210940	5310	5280	5310	5260	384
494	20230703	112300	77185700	5290	5290	5290	5290	549
495	20230703	112200	74281490	5300	5300	5300	5300	0
496	20230703	112100	74281490	5300	5300	5300	5300	0
497	20230703	112000	74281490	5300	5300	5300	5300	0
498	20230703	111900	74281490	5300	5300	5300	5300	0
499	20230703	111800	74281490	5300	5300	5300	5300	972
500	20230703	111700	69129890	5290	5290	5290	5290	0
501	20230703	111600	69129890	5290	5290	5290	5290	0
502	20230703	111500	69129890	5290	5290	5290	5290	0
503	20230703	111400	69129890	5290	5290	5290	5290	0
504	20230703	111300	69129890	5290	5290	5290	5290	0
505	20230703	111200	69129890	5290	5290	5290	5290	0
506	20230703	111100	69129890	5290	5290	5290	5290	0
507	20230703	111000	69129890	5290	5290	5290	5290	0
508	20230703	110900	69129890	5290	5290	5290	5290	0
509	20230703	110800	69129890	5290	5290	5290	5290	25
510	20230703	110700	68997640	5290	5290	5290	5290	0
511	20230703	110600	68997640	5290	5290	5290	5290	0
512	20230703	110500	68997640	5290	5290	5290	5290	0
513	20230703	110400	68997640	5290	5290	5290	5290	0
514	20230703	110300	68997640	5290	5290	5290	5290	0
515	20230703	110200	68997640	5290	5290	5290	5290	0
516	20230703	110100	68997640	5290	5290	5290	5290	0
517	20230703	110000	68997640	5290	5290	5290	5290	108
518	20230703	105900	68426320	5300	5300	5300	5300	1
519	20230703	105800	68421020	5290	5290	5290	5290	0
520	20230703	105700	68421020	5290	5290	5290	5290	0
521	20230703	105600	68421020	5290	5290	5290	5290	100
522	20230703	105500	67892020	5290	5290	5290	5290	100
523	20230703	105400	67363020	5290	5290	5290	5290	0
524	20230703	105300	67363020	5290	5280	5290	5280	254
525	20230703	105200	66019760	5290	5290	5290	5290	0
526	20230703	105100	66019760	5290	5290	5290	5290	0
527	20230703	105000	66019760	5290	5290	5290	5290	40
528	20230703	104900	65808160	5290	5290	5290	5290	0
529	20230703	104800	65808160	5290	5290	5290	5290	1
530	20230703	104700	65802870	5290	5290	5290	5290	0
531	20230703	104600	65802870	5290	5290	5290	5290	0
532	20230703	104500	65802870	5290	5290	5290	5290	0
533	20230703	104400	65802870	5290	5290	5290	5290	0
534	20230703	104300	65802870	5290	5290	5290	5290	15
535	20230703	104200	65723520	5290	5290	5290	5290	18
536	20230703	104100	65628300	5280	5280	5280	5280	0
537	20230703	104000	65628300	5280	5280	5280	5280	19
538	20230703	103900	65527980	5270	5270	5270	5270	0
539	20230703	103800	65527980	5270	5270	5270	5270	0
540	20230703	103700	65527980	5270	5270	5270	5270	5
541	20230703	103600	65501630	5290	5290	5290	5290	1
542	20230703	103500	65496340	5260	5260	5260	5260	0
543	20230703	103400	65496340	5260	5260	5260	5260	0
544	20230703	103300	65496340	5260	5260	5260	5260	0
545	20230703	103200	65496340	5260	5260	5260	5260	0
546	20230703	103100	65496340	5260	5260	5260	5260	0
547	20230703	103000	65496340	5260	5290	5290	5260	275
548	20230703	102900	64041740	5290	5290	5290	5290	0
549	20230703	102800	64041740	5290	5290	5290	5290	0
550	20230703	102700	64041740	5290	5290	5290	5290	0
551	20230703	102600	64041740	5290	5290	5290	5290	400
552	20230703	102500	61925740	5290	5290	5290	5290	394
553	20230703	102400	59841480	5290	5290	5290	5290	0
554	20230703	102300	59841480	5290	5290	5290	5290	0
555	20230703	102200	59841480	5290	5290	5290	5290	0
556	20230703	102100	59841480	5290	5290	5290	5290	0
557	20230703	102000	59841480	5290	5290	5290	5290	0
558	20230703	101900	59841480	5290	5290	5290	5290	0
559	20230703	101800	59841480	5290	5290	5290	5290	177
560	20230703	101700	58905150	5290	5290	5290	5290	0
561	20230703	101600	58905150	5290	5290	5290	5290	0
562	20230703	101500	58905150	5290	5290	5290	5290	11
563	20230703	101400	58846960	5280	5280	5280	5280	0
564	20230703	101300	58846960	5280	5280	5280	5280	0
565	20230703	101200	58846960	5280	5280	5280	5280	15
566	20230703	101100	58767760	5280	5280	5280	5280	0
567	20230703	101000	58767760	5280	5280	5280	5280	0
568	20230703	100900	58767760	5280	5280	5280	5280	0
569	20230703	100800	58767760	5280	5280	5280	5280	1
570	20230703	100700	58762480	5260	5260	5260	5260	0
571	20230703	100600	58762480	5260	5260	5260	5260	4
572	20230703	100500	58741440	5260	5260	5260	5260	100
573	20230703	100400	58215440	5260	5260	5260	5260	87
574	20230703	100300	57757820	5260	5270	5270	5240	5573
575	20230703	100200	28464380	5270	5270	5270	5270	1000
576	20230703	100100	23194380	5270	5280	5280	5270	1044
577	20230703	100000	17690000	5280	5280	5280	5280	13
578	20230703	095900	17621360	5280	5280	5280	5280	3
579	20230703	095800	17605520	5280	5280	5280	5280	0
580	20230703	095700	17605520	5280	5280	5280	5280	0
581	20230703	095600	17605520	5280	5280	5280	5280	0
582	20230703	095500	17605520	5280	5280	5280	5280	0
583	20230703	095400	17605520	5280	5280	5280	5280	58
584	20230703	095300	17299280	5300	5300	5300	5300	0
585	20230703	095200	17299280	5300	5300	5300	5300	0
586	20230703	095100	17299280	5300	5300	5300	5300	0
587	20230703	095000	17299280	5300	5300	5300	5300	0
588	20230703	094900	17299280	5300	5300	5300	5300	0
589	20230703	094800	17299280	5300	5300	5300	5300	0
590	20230703	094700	17299280	5300	5300	5300	5300	0
591	20230703	094600	17299280	5300	5300	5300	5300	0
592	20230703	094500	17299280	5300	5300	5300	5300	5
593	20230703	094400	17272780	5290	5290	5290	5290	0
594	20230703	094300	17272780	5290	5290	5290	5290	0
595	20230703	094200	17272780	5290	5290	5290	5290	0
596	20230703	094100	17272780	5290	5290	5290	5290	0
597	20230703	094000	17272780	5290	5290	5290	5290	0
598	20230703	093900	17272780	5290	5290	5290	5290	6
599	20230703	093800	17241040	5290	5290	5290	5290	4
600	20230703	093700	17219880	5290	5290	5290	5290	33
601	20230703	093600	17045310	5300	5300	5300	5300	18
602	20230703	093500	16949910	5290	5290	5290	5290	50
603	20230703	093400	16685410	5290	5290	5290	5290	0
604	20230703	093300	16685410	5290	5290	5290	5290	30
605	20230703	093200	16526710	5300	5300	5300	5300	2
606	20230703	093100	16516110	5300	5300	5300	5300	2
607	20230703	093000	16505510	5300	5300	5300	5300	1
608	20230703	092900	16500210	5290	5290	5290	5290	0
609	20230703	092800	16500210	5290	5290	5290	5290	13
610	20230703	092700	16431440	5290	5290	5290	5290	0
611	20230703	092600	16431440	5290	5290	5290	5290	0
612	20230703	092500	16431440	5290	5290	5290	5290	52
613	20230703	092400	16156360	5290	5310	5310	5290	100
614	20230703	092300	15626420	5320	5320	5320	5320	0
615	20230703	092200	15626420	5320	5320	5320	5320	9
616	20230703	092100	15578540	5330	5330	5330	5330	0
617	20230703	092000	15578540	5330	5330	5330	5330	0
618	20230703	091900	15578540	5330	5330	5330	5330	0
619	20230703	091800	15578540	5330	5330	5330	5330	0
620	20230703	091700	15578540	5330	5330	5330	5330	0
621	20230703	091600	15578540	5330	5330	5330	5330	20
622	20230703	091500	15471940	5300	5300	5300	5300	0
623	20230703	091400	15471940	5300	5330	5330	5300	540
624	20230703	091300	12608740	5330	5330	5330	5330	30
625	20230703	091200	12448840	5330	5330	5330	5330	9
626	20230703	091100	12400870	5330	5330	5330	5330	0
627	20230703	091000	12400870	5330	5320	5340	5300	469
628	20230703	090900	9913250	5320	5290	5320	5290	810
629	20230703	090800	5619950	5300	5280	5310	5280	163
630	20230703	090700	4758220	5280	5280	5280	5280	0
631	20230703	090600	4758220	5280	5270	5280	5270	51
632	20230703	090500	4488950	5270	5270	5270	5270	0
633	20230703	090400	4488950	5270	5270	5270	5270	0
634	20230703	090300	4488950	5270	5270	5270	5270	2
635	20230703	090200	4478410	5260	5260	5260	5260	0
636	20230703	090100	4478410	5260	5260	5260	5260	30
637	20230703	090000	4320610	5260	5230	5260	5230	826