KissMeData/131030/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	200100	93910790	5390	5390	5390	5390	881
3	20230711	200000	93910790	5390	5390	5390	5390	0
4	20230711	195900	93910790	5390	5390	5390	5390	0
5	20230711	195800	93910790	5390	5390	5390	5390	0
6	20230711	195700	93910790	5390	5390	5390	5390	0
7	20230711	195600	93910790	5390	5390	5390	5390	0
8	20230711	195500	93910790	5390	5390	5390	5390	0
9	20230711	195400	93910790	5390	5390	5390	5390	0
10	20230711	195300	93910790	5390	5390	5390	5390	0
11	20230711	195200	93910790	5390	5390	5390	5390	0
12	20230711	195100	93910790	5390	5390	5390	5390	0
13	20230711	195000	93910790	5390	5390	5390	5390	0
14	20230711	194900	93910790	5390	5390	5390	5390	0
15	20230711	194800	93910790	5390	5390	5390	5390	0
16	20230711	194700	93910790	5390	5390	5390	5390	0
17	20230711	194600	93910790	5390	5390	5390	5390	0
18	20230711	194500	93910790	5390	5390	5390	5390	0
19	20230711	194400	93910790	5390	5390	5390	5390	0
20	20230711	194300	93910790	5390	5390	5390	5390	0
21	20230711	194200	93910790	5390	5390	5390	5390	0
22	20230711	194100	93910790	5390	5390	5390	5390	0
23	20230711	194000	93910790	5390	5390	5390	5390	0
24	20230711	193900	93910790	5390	5390	5390	5390	0
25	20230711	193800	93910790	5390	5390	5390	5390	0
26	20230711	193700	93910790	5390	5390	5390	5390	0
27	20230711	193600	93910790	5390	5390	5390	5390	0
28	20230711	193500	93910790	5390	5390	5390	5390	0
29	20230711	193400	93910790	5390	5390	5390	5390	0
30	20230711	193300	93910790	5390	5390	5390	5390	0
31	20230711	193200	93910790	5390	5390	5390	5390	0
32	20230711	193100	93910790	5390	5390	5390	5390	881
33	20230711	193000	93910790	5390	5390	5390	5390	0
34	20230711	192900	93910790	5390	5390	5390	5390	0
35	20230711	192800	93910790	5390	5390	5390	5390	0
36	20230711	192700	93910790	5390	5390	5390	5390	0
37	20230711	192600	93910790	5390	5390	5390	5390	0
38	20230711	192500	93910790	5390	5390	5390	5390	0
39	20230711	192400	93910790	5390	5390	5390	5390	0
40	20230711	192300	93910790	5390	5390	5390	5390	0
41	20230711	192200	93910790	5390	5390	5390	5390	0
42	20230711	192100	93910790	5390	5390	5390	5390	0
43	20230711	192000	93910790	5390	5390	5390	5390	0
44	20230711	191900	93910790	5390	5390	5390	5390	0
45	20230711	191800	93910790	5390	5390	5390	5390	0
46	20230711	191700	93910790	5390	5390	5390	5390	0
47	20230711	191600	93910790	5390	5390	5390	5390	0
48	20230711	191500	93910790	5390	5390	5390	5390	0
49	20230711	191400	93910790	5390	5390	5390	5390	0
50	20230711	191300	93910790	5390	5390	5390	5390	0
51	20230711	191200	93910790	5390	5390	5390	5390	0
52	20230711	191100	93910790	5390	5390	5390	5390	0
53	20230711	191000	93910790	5390	5390	5390	5390	0
54	20230711	190900	93910790	5390	5390	5390	5390	0
55	20230711	190800	93910790	5390	5390	5390	5390	0
56	20230711	190700	93910790	5390	5390	5390	5390	0
57	20230711	190600	93910790	5390	5390	5390	5390	0
58	20230711	190500	93910790	5390	5390	5390	5390	0
59	20230711	190400	93910790	5390	5390	5390	5390	0
60	20230711	190300	93910790	5390	5390	5390	5390	0
61	20230711	190200	93910790	5390	5390	5390	5390	0
62	20230711	190100	93910790	5390	5390	5390	5390	881
63	20230711	190000	93910790	5390	5390	5390	5390	0
64	20230711	185900	93910790	5390	5390	5390	5390	0
65	20230711	185800	93910790	5390	5390	5390	5390	0
66	20230711	185700	93910790	5390	5390	5390	5390	0
67	20230711	185600	93910790	5390	5390	5390	5390	0
68	20230711	185500	93910790	5390	5390	5390	5390	0
69	20230711	185400	93910790	5390	5390	5390	5390	0
70	20230711	185300	93910790	5390	5390	5390	5390	0
71	20230711	185200	93910790	5390	5390	5390	5390	0
72	20230711	185100	93910790	5390	5390	5390	5390	0
73	20230711	185000	93910790	5390	5390	5390	5390	0
74	20230711	184900	93910790	5390	5390	5390	5390	0
75	20230711	184800	93910790	5390	5390	5390	5390	0
76	20230711	184700	93910790	5390	5390	5390	5390	0
77	20230711	184600	93910790	5390	5390	5390	5390	0
78	20230711	184500	93910790	5390	5390	5390	5390	0
79	20230711	184400	93910790	5390	5390	5390	5390	0
80	20230711	184300	93910790	5390	5390	5390	5390	0
81	20230711	184200	93910790	5390	5390	5390	5390	0
82	20230711	184100	93910790	5390	5390	5390	5390	0
83	20230711	184000	93910790	5390	5390	5390	5390	0
84	20230711	183900	93910790	5390	5390	5390	5390	0
85	20230711	183800	93910790	5390	5390	5390	5390	0
86	20230711	183700	93910790	5390	5390	5390	5390	0
87	20230711	183600	93910790	5390	5390	5390	5390	0
88	20230711	183500	93910790	5390	5390	5390	5390	0
89	20230711	183400	93910790	5390	5390	5390	5390	0
90	20230711	183300	93910790	5390	5390	5390	5390	0
91	20230711	183200	93910790	5390	5390	5390	5390	0
92	20230711	183100	93910790	5390	5390	5390	5390	881
93	20230711	183000	93910790	5390	5390	5390	5390	0
94	20230711	182900	93910790	5390	5390	5390	5390	0
95	20230711	182800	93910790	5390	5390	5390	5390	0
96	20230711	182700	93910790	5390	5390	5390	5390	0
97	20230711	182600	93910790	5390	5390	5390	5390	0
98	20230711	182500	93910790	5390	5390	5390	5390	0
99	20230711	182400	93910790	5390	5390	5390	5390	0
100	20230711	182300	93910790	5390	5390	5390	5390	0
101	20230711	182200	93910790	5390	5390	5390	5390	0
102	20230711	182100	93910790	5390	5390	5390	5390	0
103	20230711	182000	93910790	5390	5390	5390	5390	0
104	20230711	181900	93910790	5390	5390	5390	5390	0
105	20230711	181800	93910790	5390	5390	5390	5390	0
106	20230711	181700	93910790	5390	5390	5390	5390	0
107	20230711	181600	93910790	5390	5390	5390	5390	0
108	20230711	181500	93910790	5390	5390	5390	5390	0
109	20230711	181400	93910790	5390	5390	5390	5390	0
110	20230711	181300	93910790	5390	5390	5390	5390	0
111	20230711	181200	93910790	5390	5390	5390	5390	0
112	20230711	181100	93910790	5390	5390	5390	5390	0
113	20230711	181000	93910790	5390	5390	5390	5390	0
114	20230711	180900	93910790	5390	5390	5390	5390	0
115	20230711	180800	93910790	5390	5390	5390	5390	0
116	20230711	180700	93910790	5390	5390	5390	5390	0
117	20230711	180600	93910790	5390	5390	5390	5390	0
118	20230711	180500	93910790	5390	5390	5390	5390	0
119	20230711	180400	93910790	5390	5390	5390	5390	0
120	20230711	180300	93910790	5390	5390	5390	5390	0
121	20230711	180200	93910790	5390	5390	5390	5390	0
122	20230711	180100	93910790	5390	5390	5390	5390	881
123	20230711	180000	93910790	5390	5390	5390	5390	0
124	20230711	175900	93910790	5390	5390	5390	5390	0
125	20230711	175800	93910790	5390	5390	5390	5390	0
126	20230711	175700	93910790	5390	5390	5390	5390	0
127	20230711	175600	93910790	5390	5390	5390	5390	0
128	20230711	175500	93910790	5390	5390	5390	5390	0
129	20230711	175400	93910790	5390	5390	5390	5390	0
130	20230711	175300	93910790	5390	5390	5390	5390	0
131	20230711	175200	93910790	5390	5390	5390	5390	0
132	20230711	175100	93910790	5390	5390	5390	5390	0
133	20230711	175000	93910790	5390	5390	5390	5390	0
134	20230711	174900	93910790	5390	5390	5390	5390	0
135	20230711	174800	93910790	5390	5390	5390	5390	0
136	20230711	174700	93910790	5390	5390	5390	5390	0
137	20230711	174600	93910790	5390	5390	5390	5390	0
138	20230711	174500	93910790	5390	5390	5390	5390	0
139	20230711	174400	93910790	5390	5390	5390	5390	0
140	20230711	174300	93910790	5390	5390	5390	5390	0
141	20230711	174200	93910790	5390	5390	5390	5390	0
142	20230711	174100	93910790	5390	5390	5390	5390	0
143	20230711	174000	93910790	5390	5390	5390	5390	0
144	20230711	173900	93910790	5390	5390	5390	5390	0
145	20230711	173800	93910790	5390	5390	5390	5390	0
146	20230711	173700	93910790	5390	5390	5390	5390	0
147	20230711	173600	93910790	5390	5390	5390	5390	0
148	20230711	173500	93910790	5390	5390	5390	5390	0
149	20230711	173400	93910790	5390	5390	5390	5390	0
150	20230711	173300	93910790	5390	5390	5390	5390	0
151	20230711	173200	93910790	5390	5390	5390	5390	0
152	20230711	173100	93910790	5390	5390	5390	5390	881
153	20230711	173000	93910790	5390	5390	5390	5390	0
154	20230711	172900	93910790	5390	5390	5390	5390	0
155	20230711	172800	93910790	5390	5390	5390	5390	0
156	20230711	172700	93910790	5390	5390	5390	5390	0
157	20230711	172600	93910790	5390	5390	5390	5390	0
158	20230711	172500	93910790	5390	5390	5390	5390	0
159	20230711	172400	93910790	5390	5390	5390	5390	0
160	20230711	172300	93910790	5390	5390	5390	5390	0
161	20230711	172200	93910790	5390	5390	5390	5390	0
162	20230711	172100	93910790	5390	5390	5390	5390	0
163	20230711	172000	93910790	5390	5390	5390	5390	0
164	20230711	171900	93910790	5390	5390	5390	5390	0
165	20230711	171800	93910790	5390	5390	5390	5390	0
166	20230711	171700	93910790	5390	5390	5390	5390	0
167	20230711	171600	93910790	5390	5390	5390	5390	0
168	20230711	171500	93910790	5390	5390	5390	5390	0
169	20230711	171400	93910790	5390	5390	5390	5390	0
170	20230711	171300	93910790	5390	5390	5390	5390	0
171	20230711	171200	93910790	5390	5390	5390	5390	0
172	20230711	171100	93910790	5390	5390	5390	5390	0
173	20230711	171000	93910790	5390	5390	5390	5390	0
174	20230711	170900	93910790	5390	5390	5390	5390	0
175	20230711	170800	93910790	5390	5390	5390	5390	0
176	20230711	170700	93910790	5390	5390	5390	5390	0
177	20230711	170600	93910790	5390	5390	5390	5390	0
178	20230711	170500	93910790	5390	5390	5390	5390	0
179	20230711	170400	93910790	5390	5390	5390	5390	0
180	20230711	170300	93910790	5390	5390	5390	5390	0
181	20230711	170200	93910790	5390	5390	5390	5390	0
182	20230711	170100	93910790	5390	5390	5390	5390	881
183	20230711	170000	93910790	5390	5390	5390	5390	0
184	20230711	165900	93910790	5390	5390	5390	5390	0
185	20230711	165800	93910790	5390	5390	5390	5390	0
186	20230711	165700	93910790	5390	5390	5390	5390	0
187	20230711	165600	93910790	5390	5390	5390	5390	0
188	20230711	165500	93910790	5390	5390	5390	5390	0
189	20230711	165400	93910790	5390	5390	5390	5390	0
190	20230711	165300	93910790	5390	5390	5390	5390	0
191	20230711	165200	93910790	5390	5390	5390	5390	0
192	20230711	165100	93910790	5390	5390	5390	5390	0
193	20230711	165000	93910790	5390	5390	5390	5390	0
194	20230711	164900	93910790	5390	5390	5390	5390	0
195	20230711	164800	93910790	5390	5390	5390	5390	0
196	20230711	164700	93910790	5390	5390	5390	5390	0
197	20230711	164600	93910790	5390	5390	5390	5390	0
198	20230711	164500	93910790	5390	5390	5390	5390	0
199	20230711	164400	93910790	5390	5390	5390	5390	0
200	20230711	164300	93910790	5390	5390	5390	5390	0
201	20230711	164200	93910790	5390	5390	5390	5390	0
202	20230711	164100	93910790	5390	5390	5390	5390	0
203	20230711	164000	93910790	5390	5390	5390	5390	0
204	20230711	163900	93910790	5390	5390	5390	5390	0
205	20230711	163800	93910790	5390	5390	5390	5390	0
206	20230711	163700	93910790	5390	5390	5390	5390	0
207	20230711	163600	93910790	5390	5390	5390	5390	0
208	20230711	163500	93910790	5390	5390	5390	5390	0
209	20230711	163400	93910790	5390	5390	5390	5390	0
210	20230711	163300	93910790	5390	5390	5390	5390	0
211	20230711	163200	93910790	5390	5390	5390	5390	0
212	20230711	163100	93910790	5390	5390	5390	5390	881
213	20230711	163000	93910790	5390	5390	5390	5390	0
214	20230711	162900	93910790	5390	5390	5390	5390	0
215	20230711	162800	93910790	5390	5390	5390	5390	0
216	20230711	162700	93910790	5390	5390	5390	5390	0
217	20230711	162600	93910790	5390	5390	5390	5390	0
218	20230711	162500	93910790	5390	5390	5390	5390	0
219	20230711	162400	93910790	5390	5390	5390	5390	0
220	20230711	162300	93910790	5390	5390	5390	5390	0
221	20230711	162200	93910790	5390	5390	5390	5390	0
222	20230711	162100	93910790	5390	5390	5390	5390	0
223	20230711	162000	93910790	5390	5390	5390	5390	0
224	20230711	161900	93910790	5390	5390	5390	5390	0
225	20230711	161800	93910790	5390	5390	5390	5390	0
226	20230711	161700	93910790	5390	5390	5390	5390	0
227	20230711	161600	93910790	5390	5390	5390	5390	0
228	20230711	161500	93910790	5390	5390	5390	5390	0
229	20230711	161400	93910790	5390	5390	5390	5390	0
230	20230711	161300	93910790	5390	5390	5390	5390	0
231	20230711	161200	93910790	5390	5390	5390	5390	0
232	20230711	161100	93910790	5390	5390	5390	5390	0
233	20230711	161000	93910790	5390	5390	5390	5390	0
234	20230711	160900	93910790	5390	5390	5390	5390	0
235	20230711	160800	93910790	5390	5390	5390	5390	0
236	20230711	160700	93910790	5390	5390	5390	5390	0
237	20230711	160600	93910790	5390	5390	5390	5390	0
238	20230711	160500	93910790	5390	5390	5390	5390	0
239	20230711	160400	93910790	5390	5390	5390	5390	0
240	20230711	160300	93910790	5390	5390	5390	5390	0
241	20230711	160200	93910790	5390	5390	5390	5390	0
242	20230711	160100	93910790	5390	5390	5390	5390	881
243	20230711	160000	93910790	5390	5390	5390	5390	0
244	20230711	155900	93910790	5390	5390	5390	5390	0
245	20230711	155800	93910790	5390	5390	5390	5390	0
246	20230711	155700	93910790	5390	5390	5390	5390	0
247	20230711	155600	93910790	5390	5390	5390	5390	0
248	20230711	155500	93910790	5390	5390	5390	5390	0
249	20230711	155400	93910790	5390	5390	5390	5390	0
250	20230711	155300	93910790	5390	5390	5390	5390	0
251	20230711	155200	93910790	5390	5390	5390	5390	0
252	20230711	155100	93910790	5390	5390	5390	5390	0
253	20230711	155000	93910790	5390	5390	5390	5390	0
254	20230711	154900	93910790	5390	5390	5390	5390	0
255	20230711	154800	93910790	5390	5390	5390	5390	0
256	20230711	154700	93910790	5390	5390	5390	5390	0
257	20230711	154600	93910790	5390	5390	5390	5390	0
258	20230711	154500	93910790	5390	5390	5390	5390	0
259	20230711	154400	93910790	5390	5390	5390	5390	0
260	20230711	154300	93910790	5390	5390	5390	5390	0
261	20230711	154200	93910790	5390	5390	5390	5390	0
262	20230711	154100	93910790	5390	5390	5390	5390	0
263	20230711	154000	93910790	5390	5390	5390	5390	0
264	20230711	153900	93910790	5390	5390	5390	5390	0
265	20230711	153800	93910790	5390	5390	5390	5390	0
266	20230711	153700	93910790	5390	5390	5390	5390	0
267	20230711	153600	93910790	5390	5390	5390	5390	0
268	20230711	153500	93910790	5390	5390	5390	5390	0
269	20230711	153400	93910790	5390	5390	5390	5390	0
270	20230711	153300	93910790	5390	5390	5390	5390	0
271	20230711	153200	93910790	5390	5390	5390	5390	0
272	20230711	153100	93910790	5390	5390	5390	5390	881
273	20230711	153000	93910790	5390	5390	5390	5390	881
274	20230711	152900	89162200	5380	5380	5380	5380	0
275	20230711	152800	89162200	5380	5380	5380	5380	0
276	20230711	152700	89162200	5380	5380	5380	5380	0
277	20230711	152600	89162200	5380	5380	5380	5380	0
278	20230711	152500	89162200	5380	5380	5380	5380	0
279	20230711	152400	89162200	5380	5380	5380	5380	0
280	20230711	152300	89162200	5380	5380	5380	5380	0
281	20230711	152200	89162200	5380	5380	5380	5380	0
282	20230711	152100	89162200	5380	5380	5380	5380	0
283	20230711	152000	89162200	5380	5380	5380	5380	0
284	20230711	151900	89162200	5380	5370	5380	5370	696
285	20230711	151800	85424670	5370	5370	5370	5370	0
286	20230711	151700	85424670	5370	5370	5370	5370	0
287	20230711	151600	85424670	5370	5370	5370	5370	6
288	20230711	151500	85392450	5370	5370	5370	5370	0
289	20230711	151400	85392450	5370	5370	5370	5370	0
290	20230711	151300	85392450	5370	5370	5370	5370	0
291	20230711	151200	85392450	5370	5370	5370	5370	0
292	20230711	151100	85392450	5370	5370	5370	5370	0
293	20230711	151000	85392450	5370	5370	5370	5370	1
294	20230711	150900	85387080	5360	5360	5360	5340	1034
295	20230711	150800	79844900	5360	5360	5360	5360	0
296	20230711	150700	79844900	5360	5360	5360	5360	0
297	20230711	150600	79844900	5360	5370	5370	5360	150
298	20230711	150500	79040890	5360	5360	5360	5360	341
299	20230711	150400	77213130	5360	5360	5360	5360	0
300	20230711	150300	77213130	5360	5360	5360	5360	0
301	20230711	150200	77213130	5360	5360	5360	5360	0
302	20230711	150100	77213130	5360	5360	5360	5360	0
303	20230711	150000	77213130	5360	5360	5360	5360	0
304	20230711	145900	77213130	5360	5360	5360	5360	0
305	20230711	145800	77213130	5360	5360	5360	5360	0
306	20230711	145700	77213130	5360	5360	5360	5360	0
307	20230711	145600	77213130	5360	5360	5360	5360	0
308	20230711	145500	77213130	5360	5360	5360	5360	0
309	20230711	145400	77213130	5360	5360	5360	5360	1
310	20230711	145300	77207770	5350	5350	5350	5350	0
311	20230711	145200	77207770	5350	5350	5350	5350	0
312	20230711	145100	77207770	5350	5350	5350	5350	224
313	20230711	145000	76009370	5360	5360	5360	5360	0
314	20230711	144900	76009370	5360	5360	5360	5360	2
315	20230711	144800	75998650	5350	5350	5350	5350	0
316	20230711	144700	75998650	5350	5350	5350	5350	0
317	20230711	144600	75998650	5350	5350	5350	5350	244
318	20230711	144500	74693250	5350	5350	5350	5350	0
319	20230711	144400	74693250	5350	5350	5350	5350	1000
320	20230711	144300	69343250	5350	5350	5350	5350	0
321	20230711	144200	69343250	5350	5350	5350	5350	0
322	20230711	144100	69343250	5350	5320	5350	5320	162
323	20230711	144000	68481380	5350	5340	5350	5340	1000
324	20230711	143900	63133450	5340	5340	5340	5340	0
325	20230711	143800	63133450	5340	5340	5340	5340	1
326	20230711	143700	63128110	5340	5340	5340	5340	1
327	20230711	143600	63122770	5320	5320	5320	5320	0
328	20230711	143500	63122770	5320	5320	5320	5320	0
329	20230711	143400	63122770	5320	5320	5320	5320	19
330	20230711	143300	63021690	5340	5340	5340	5340	0
331	20230711	143200	63021690	5340	5340	5340	5340	0
332	20230711	143100	63021690	5340	5340	5340	5340	0
333	20230711	143000	63021690	5340	5340	5340	5340	0
334	20230711	142900	63021690	5340	5340	5340	5340	0
335	20230711	142800	63021690	5340	5340	5340	5340	0
336	20230711	142700	63021690	5340	5340	5340	5340	25
337	20230711	142600	62888190	5350	5350	5350	5350	0
338	20230711	142500	62888190	5350	5350	5350	5350	0
339	20230711	142400	62888190	5350	5350	5350	5350	84
340	20230711	142300	62438790	5350	5350	5350	5350	0
341	20230711	142200	62438790	5350	5350	5350	5350	1
342	20230711	142100	62433440	5340	5340	5340	5340	268
343	20230711	142000	61002320	5330	5330	5330	5330	270
344	20230711	141900	59563220	5330	5320	5330	5320	1497
345	20230711	141800	51599170	5340	5340	5340	5340	1
346	20230711	141700	51593830	5320	5320	5320	5320	20
347	20230711	141600	51487430	5330	5330	5330	5330	9
348	20230711	141500	51439460	5330	5330	5330	5330	0
349	20230711	141400	51439460	5330	5340	5340	5330	1950
350	20230711	141300	41039240	5370	5370	5370	5370	1
351	20230711	141200	41033870	5350	5350	5350	5350	19
352	20230711	141100	40932220	5370	5370	5370	5370	0
353	20230711	141000	40932220	5370	5370	5370	5370	0
354	20230711	140900	40932220	5370	5370	5370	5370	0
355	20230711	140800	40932220	5370	5370	5370	5370	0
356	20230711	140700	40932220	5370	5370	5370	5370	0
357	20230711	140600	40932220	5370	5370	5370	5370	0
358	20230711	140500	40932220	5370	5370	5370	5370	0
359	20230711	140400	40932220	5370	5370	5370	5370	0
360	20230711	140300	40932220	5370	5370	5370	5370	0
361	20230711	140200	40932220	5370	5370	5370	5370	0
362	20230711	140100	40932220	5370	5370	5370	5370	0
363	20230711	140000	40932220	5370	5370	5370	5370	0
364	20230711	135900	40932220	5370	5370	5370	5370	0
365	20230711	135800	40932220	5370	5370	5370	5370	0
366	20230711	135700	40932220	5370	5370	5370	5370	0
367	20230711	135600	40932220	5370	5370	5370	5370	0
368	20230711	135500	40932220	5370	5370	5370	5370	0
369	20230711	135400	40932220	5370	5370	5370	5370	0
370	20230711	135300	40932220	5370	5370	5370	5370	1
371	20230711	135200	40926850	5350	5350	5350	5350	0
372	20230711	135100	40926850	5350	5350	5350	5350	0
373	20230711	135000	40926850	5350	5350	5350	5350	181
374	20230711	134900	39958500	5350	5350	5350	5350	0
375	20230711	134800	39958500	5350	5350	5350	5350	319
376	20230711	134700	38251850	5360	5360	5360	5360	47
377	20230711	134600	37999930	5370	5370	5370	5370	0
378	20230711	134500	37999930	5370	5370	5370	5370	0
379	20230711	134400	37999930	5370	5370	5370	5370	0
380	20230711	134300	37999930	5370	5370	5370	5370	0
381	20230711	134200	37999930	5370	5360	5370	5360	71
382	20230711	134100	37619360	5360	5360	5360	5360	0
383	20230711	134000	37619360	5360	5360	5360	5360	0
384	20230711	133900	37619360	5360	5360	5360	5360	0
385	20230711	133800	37619360	5360	5360	5360	5360	0
386	20230711	133700	37619360	5360	5360	5360	5360	0
387	20230711	133600	37619360	5360	5360	5360	5360	0
388	20230711	133500	37619360	5360	5360	5360	5360	0
389	20230711	133400	37619360	5360	5360	5360	5360	0
390	20230711	133300	37619360	5360	5360	5360	5360	0
391	20230711	133200	37619360	5360	5360	5360	5360	0
392	20230711	133100	37619360	5360	5360	5360	5360	0
393	20230711	133000	37619360	5360	5360	5360	5360	0
394	20230711	132900	37619360	5360	5360	5360	5360	0
395	20230711	132800	37619360	5360	5360	5360	5360	0
396	20230711	132700	37619360	5360	5360	5360	5360	0
397	20230711	132600	37619360	5360	5360	5360	5360	0
398	20230711	132500	37619360	5360	5360	5360	5360	0
399	20230711	132400	37619360	5360	5360	5360	5360	0
400	20230711	132300	37619360	5360	5360	5360	5360	0
401	20230711	132200	37619360	5360	5360	5360	5360	311
402	20230711	132100	35952400	5360	5360	5360	5360	30
403	20230711	132000	35791600	5360	5360	5360	5360	0
404	20230711	131900	35791600	5360	5360	5360	5360	120
405	20230711	131800	35148400	5360	5360	5360	5360	0
406	20230711	131700	35148400	5360	5360	5360	5360	0
407	20230711	131600	35148400	5360	5360	5360	5360	0
408	20230711	131500	35148400	5360	5360	5360	5360	0
409	20230711	131400	35148400	5360	5360	5360	5360	0
410	20230711	131300	35148400	5360	5360	5360	5360	0
411	20230711	131200	35148400	5360	5360	5360	5360	40
412	20230711	131100	34934000	5360	5360	5360	5360	76
413	20230711	131000	34526640	5360	5360	5360	5360	58
414	20230711	130900	34215760	5360	5360	5360	5360	19
415	20230711	130800	34113920	5360	5360	5360	5360	0
416	20230711	130700	34113920	5360	5360	5360	5360	0
417	20230711	130600	34113920	5360	5360	5360	5360	0
418	20230711	130500	34113920	5360	5360	5360	5360	0
419	20230711	130400	34113920	5360	5360	5360	5360	0
420	20230711	130300	34113920	5360	5360	5360	5360	0
421	20230711	130200	34113920	5360	5360	5360	5360	0
422	20230711	130100	34113920	5360	5360	5360	5360	0
423	20230711	130000	34113920	5360	5360	5360	5360	0
424	20230711	125900	34113920	5360	5360	5360	5360	0
425	20230711	125800	34113920	5360	5360	5360	5360	0
426	20230711	125700	34113920	5360	5360	5360	5360	0
427	20230711	125600	34113920	5360	5360	5360	5360	0
428	20230711	125500	34113920	5360	5360	5360	5360	0
429	20230711	125400	34113920	5360	5360	5360	5360	0
430	20230711	125300	34113920	5360	5360	5360	5360	0
431	20230711	125200	34113920	5360	5360	5360	5360	0
432	20230711	125100	34113920	5360	5360	5360	5360	0
433	20230711	125000	34113920	5360	5360	5360	5360	0
434	20230711	124900	34113920	5360	5360	5360	5360	0
435	20230711	124800	34113920	5360	5360	5360	5360	0
436	20230711	124700	34113920	5360	5360	5360	5360	0
437	20230711	124600	34113920	5360	5360	5360	5360	0
438	20230711	124500	34113920	5360	5360	5360	5360	0
439	20230711	124400	34113920	5360	5360	5360	5360	0
440	20230711	124300	34113920	5360	5360	5360	5360	1
441	20230711	124200	34108560	5360	5360	5360	5360	1
442	20230711	124100	34103200	5350	5350	5350	5350	1
443	20230711	124000	34097850	5350	5350	5350	5350	0
444	20230711	123900	34097850	5350	5350	5350	5350	0
445	20230711	123800	34097850	5350	5350	5350	5350	0
446	20230711	123700	34097850	5350	5350	5350	5350	50
447	20230711	123600	33830350	5350	5350	5350	5350	18
448	20230711	123500	33734050	5350	5350	5350	5350	0
449	20230711	123400	33734050	5350	5350	5350	5350	0
450	20230711	123300	33734050	5350	5350	5350	5350	0
451	20230711	123200	33734050	5350	5350	5350	5350	0
452	20230711	123100	33734050	5350	5350	5350	5350	0
453	20230711	123000	33734050	5350	5350	5350	5350	5
454	20230711	122900	33707300	5350	5350	5350	5350	0
455	20230711	122800	33707300	5350	5350	5350	5350	0
456	20230711	122700	33707300	5350	5350	5350	5350	0
457	20230711	122600	33707300	5350	5350	5350	5350	0
458	20230711	122500	33707300	5350	5350	5350	5350	0
459	20230711	122400	33707300	5350	5350	5350	5350	0
460	20230711	122300	33707300	5350	5340	5360	5340	3
461	20230711	122200	33691250	5350	5350	5350	5350	0
462	20230711	122100	33691250	5350	5350	5350	5350	280
463	20230711	122000	32193250	5350	5350	5350	5350	0
464	20230711	121900	32193250	5350	5350	5350	5350	0
465	20230711	121800	32193250	5350	5350	5350	5350	0
466	20230711	121700	32193250	5350	5350	5350	5350	0
467	20230711	121600	32193250	5350	5350	5350	5350	0
468	20230711	121500	32193250	5350	5350	5350	5350	0
469	20230711	121400	32193250	5350	5350	5350	5350	0
470	20230711	121300	32193250	5350	5350	5350	5350	0
471	20230711	121200	32193250	5350	5350	5350	5350	0
472	20230711	121100	32193250	5350	5350	5350	5350	0
473	20230711	121000	32193250	5350	5350	5350	5350	0
474	20230711	120900	32193250	5350	5350	5350	5350	8
475	20230711	120800	32150450	5350	5350	5350	5350	0
476	20230711	120700	32150450	5350	5350	5350	5350	0
477	20230711	120600	32150450	5350	5350	5350	5350	0
478	20230711	120500	32150450	5350	5350	5350	5350	279
479	20230711	120400	30657800	5360	5360	5360	5360	0
480	20230711	120300	30657800	5360	5360	5360	5360	0
481	20230711	120200	30657800	5360	5360	5360	5360	0
482	20230711	120100	30657800	5360	5360	5360	5360	0
483	20230711	120000	30657800	5360	5360	5360	5360	0
484	20230711	115900	30657800	5360	5360	5360	5360	0
485	20230711	115800	30657800	5360	5360	5360	5360	0
486	20230711	115700	30657800	5360	5360	5360	5360	0
487	20230711	115600	30657800	5360	5360	5360	5360	0
488	20230711	115500	30657800	5360	5360	5360	5360	0
489	20230711	115400	30657800	5360	5360	5360	5360	56
490	20230711	115300	30357640	5360	5360	5360	5360	0
491	20230711	115200	30357640	5360	5360	5360	5360	0
492	20230711	115100	30357640	5360	5360	5360	5360	0
493	20230711	115000	30357640	5360	5360	5360	5360	0
494	20230711	114900	30357640	5360	5360	5360	5360	0
495	20230711	114800	30357640	5360	5360	5360	5360	17
496	20230711	114700	30266520	5360	5360	5360	5360	53
497	20230711	114600	29982440	5360	5360	5360	5360	0
498	20230711	114500	29982440	5360	5360	5360	5360	0
499	20230711	114400	29982440	5360	5360	5360	5360	0
500	20230711	114300	29982440	5360	5360	5360	5360	0
501	20230711	114200	29982440	5360	5360	5360	5360	0
502	20230711	114100	29982440	5360	5360	5360	5360	0
503	20230711	114000	29982440	5360	5360	5360	5360	0
504	20230711	113900	29982440	5360	5360	5360	5360	0
505	20230711	113800	29982440	5360	5360	5360	5360	5
506	20230711	113700	29955640	5360	5360	5360	5360	50
507	20230711	113600	29687640	5360	5360	5360	5360	0
508	20230711	113500	29687640	5360	5360	5360	5360	1
509	20230711	113400	29682280	5360	5360	5360	5360	0
510	20230711	113300	29682280	5360	5360	5360	5360	0
511	20230711	113200	29682280	5360	5360	5360	5360	0
512	20230711	113100	29682280	5360	5360	5360	5360	0
513	20230711	113000	29682280	5360	5360	5360	5360	0
514	20230711	112900	29682280	5360	5360	5360	5360	0
515	20230711	112800	29682280	5360	5360	5360	5360	0
516	20230711	112700	29682280	5360	5360	5360	5360	0
517	20230711	112600	29682280	5360	5360	5360	5360	0
518	20230711	112500	29682280	5360	5360	5360	5360	0
519	20230711	112400	29682280	5360	5360	5360	5360	2
520	20230711	112300	29671560	5360	5360	5360	5360	0
521	20230711	112200	29671560	5360	5360	5360	5360	0
522	20230711	112100	29671560	5360	5360	5360	5360	0
523	20230711	112000	29671560	5360	5360	5360	5360	0
524	20230711	111900	29671560	5360	5360	5360	5360	0
525	20230711	111800	29671560	5360	5360	5360	5360	0
526	20230711	111700	29671560	5360	5360	5360	5360	0
527	20230711	111600	29671560	5360	5360	5360	5360	0
528	20230711	111500	29671560	5360	5360	5360	5360	0
529	20230711	111400	29671560	5360	5360	5360	5360	0
530	20230711	111300	29671560	5360	5360	5360	5360	1
531	20230711	111200	29666200	5350	5350	5350	5350	0
532	20230711	111100	29666200	5350	5350	5350	5350	36
533	20230711	111000	29473600	5350	5350	5350	5350	0
534	20230711	110900	29473600	5350	5360	5360	5350	7
535	20230711	110800	29436140	5360	5360	5360	5360	0
536	20230711	110700	29436140	5360	5360	5360	5360	0
537	20230711	110600	29436140	5360	5360	5360	5360	0
538	20230711	110500	29436140	5360	5360	5360	5360	0
539	20230711	110400	29436140	5360	5360	5360	5360	0
540	20230711	110300	29436140	5360	5360	5360	5360	0
541	20230711	110200	29436140	5360	5360	5360	5360	0
542	20230711	110100	29436140	5360	5360	5360	5360	0
543	20230711	110000	29436140	5360	5360	5360	5360	0
544	20230711	105900	29436140	5360	5360	5360	5360	0
545	20230711	105800	29436140	5360	5360	5360	5360	0
546	20230711	105700	29436140	5360	5360	5360	5360	0
547	20230711	105600	29436140	5360	5360	5360	5360	1
548	20230711	105500	29430780	5350	5350	5350	5350	0
549	20230711	105400	29430780	5350	5350	5350	5350	0
550	20230711	105300	29430780	5350	5350	5350	5350	50
551	20230711	105200	29163280	5360	5360	5360	5360	0
552	20230711	105100	29163280	5360	5360	5360	5360	0
553	20230711	105000	29163280	5360	5360	5360	5360	0
554	20230711	104900	29163280	5360	5360	5360	5360	0
555	20230711	104800	29163280	5360	5360	5360	5360	0
556	20230711	104700	29163280	5360	5360	5360	5360	0
557	20230711	104600	29163280	5360	5360	5360	5360	0
558	20230711	104500	29163280	5360	5360	5360	5360	0
559	20230711	104400	29163280	5360	5360	5360	5360	55
560	20230711	104300	28868480	5360	5360	5360	5360	0
561	20230711	104200	28868480	5360	5360	5360	5360	0
562	20230711	104100	28868480	5360	5360	5360	5360	93
563	20230711	104000	28370000	5370	5370	5370	5370	0
564	20230711	103900	28370000	5370	5370	5370	5370	0
565	20230711	103800	28370000	5370	5370	5370	5370	0
566	20230711	103700	28370000	5370	5370	5370	5370	0
567	20230711	103600	28370000	5370	5370	5370	5370	210
568	20230711	103500	27242300	5370	5350	5370	5350	596
569	20230711	103400	24046940	5370	5370	5370	5370	410
570	20230711	103300	21845240	5370	5370	5370	5370	0
571	20230711	103200	21845240	5370	5370	5370	5370	0
572	20230711	103100	21845240	5370	5370	5370	5370	75
573	20230711	103000	21442490	5360	5360	5360	5360	158
574	20230711	102900	20595610	5370	5370	5370	5370	0
575	20230711	102800	20595610	5370	5370	5370	5370	156
576	20230711	102700	19757890	5400	5400	5400	5400	0
577	20230711	102600	19757890	5400	5400	5400	5400	0
578	20230711	102500	19757890	5400	5400	5400	5400	55
579	20230711	102400	19460890	5400	5400	5400	5400	0
580	20230711	102300	19460890	5400	5400	5400	5400	0
581	20230711	102200	19460890	5400	5400	5400	5400	0
582	20230711	102100	19460890	5400	5400	5400	5400	0
583	20230711	102000	19460890	5400	5400	5400	5400	0
584	20230711	101900	19460890	5400	5400	5400	5400	0
585	20230711	101800	19460890	5400	5400	5400	5400	0
586	20230711	101700	19460890	5400	5400	5400	5400	0
587	20230711	101600	19460890	5400	5400	5400	5400	0
588	20230711	101500	19460890	5400	5400	5400	5400	0
589	20230711	101400	19460890	5400	5400	5400	5400	1
590	20230711	101300	19455490	5380	5380	5380	5380	20
591	20230711	101200	19347890	5380	5380	5380	5380	6
592	20230711	101100	19315610	5400	5400	5400	5400	0
593	20230711	101000	19315610	5400	5400	5400	5400	4
594	20230711	100900	19294010	5400	5400	5400	5400	0
595	20230711	100800	19294010	5400	5400	5400	5400	0
596	20230711	100700	19294010	5400	5400	5400	5400	99
597	20230711	100600	18759410	5400	5400	5400	5400	20
598	20230711	100500	18651410	5400	5400	5400	5400	0
599	20230711	100400	18651410	5400	5400	5400	5400	18
600	20230711	100300	18554210	5400	5400	5400	5400	0
601	20230711	100200	18554210	5400	5400	5400	5400	0
602	20230711	100100	18554210	5400	5400	5400	5400	0
603	20230711	100000	18554210	5400	5400	5400	5400	0
604	20230711	095900	18554210	5400	5400	5400	5400	0
605	20230711	095800	18554210	5400	5400	5400	5400	0
606	20230711	095700	18554210	5400	5400	5400	5400	0
607	20230711	095600	18554210	5400	5400	5400	5400	0
608	20230711	095500	18554210	5400	5400	5400	5400	0
609	20230711	095400	18554210	5400	5400	5400	5400	1
610	20230711	095300	18548810	5400	5390	5400	5390	483
611	20230711	095200	15945430	5380	5380	5380	5380	0
612	20230711	095100	15945430	5380	5380	5380	5380	0
613	20230711	095000	15945430	5380	5380	5380	5380	0
614	20230711	094900	15945430	5380	5380	5380	5380	0
615	20230711	094800	15945430	5380	5380	5380	5380	0
616	20230711	094700	15945430	5380	5380	5380	5380	0
617	20230711	094600	15945430	5380	5390	5390	5380	13
618	20230711	094500	15875440	5390	5390	5390	5390	0
619	20230711	094400	15875440	5390	5400	5400	5390	2
620	20230711	094300	15864650	5400	5400	5400	5400	1
621	20230711	094200	15859250	5400	5400	5400	5400	5
622	20230711	094100	15832250	5400	5400	5400	5400	0
623	20230711	094000	15832250	5400	5400	5400	5400	0
624	20230711	093900	15832250	5400	5400	5400	5400	0
625	20230711	093800	15832250	5400	5400	5400	5400	0
626	20230711	093700	15832250	5400	5400	5400	5400	1
627	20230711	093600	15826850	5400	5400	5400	5400	52
628	20230711	093500	15546050	5400	5400	5400	5400	0
629	20230711	093400	15546050	5400	5400	5400	5400	1
630	20230711	093300	15540650	5400	5400	5400	5400	0
631	20230711	093200	15540650	5400	5400	5400	5400	0
632	20230711	093100	15540650	5400	5400	5400	5400	0
633	20230711	093000	15540650	5400	5400	5400	5400	0
634	20230711	092900	15540650	5400	5400	5400	5400	0
635	20230711	092800	15540650	5400	5400	5400	5400	1
636	20230711	092700	15535250	5400	5400	5400	5400	0
637	20230711	092600	15535250	5400	5400	5400	5400	0
638	20230711	092500	15535250	5400	5400	5400	5400	0
639	20230711	092400	15535250	5400	5400	5400	5400	5
640	20230711	092300	15508250	5400	5400	5400	5400	0
641	20230711	092200	15508250	5400	5400	5400	5400	0
642	20230711	092100	15508250	5400	5400	5400	5400	0
643	20230711	092000	15508250	5400	5400	5400	5400	0
644	20230711	091900	15508250	5400	5400	5400	5400	1
645	20230711	091800	15502850	5420	5420	5420	5420	0
646	20230711	091700	15502850	5420	5400	5420	5400	499
647	20230711	091600	12807610	5400	5350	5400	5350	889
648	20230711	091500	8030500	5340	5340	5340	5340	1
649	20230711	091400	8025160	5340	5340	5340	5340	1
650	20230711	091300	8019820	5350	5350	5350	5350	1
651	20230711	091200	8014470	5350	5340	5350	5340	20
652	20230711	091100	7907480	5350	5350	5350	5350	0
653	20230711	091000	7907480	5350	5350	5350	5350	1
654	20230711	090900	7902130	5320	5320	5320	5320	0
655	20230711	090800	7902130	5320	5320	5320	5320	145
656	20230711	090700	7130730	5350	5350	5350	5350	1
657	20230711	090600	7125380	5350	5350	5350	5350	0
658	20230711	090500	7125380	5350	5330	5350	5310	259
659	20230711	090400	5743660	5320	5330	5330	5320	693
660	20230711	090300	2055970	5330	5330	5330	5330	11
661	20230711	090200	1997340	5330	5330	5330	5330	64
662	20230711	090100	1656220	5330	5320	5330	5320	183
663	20230711	090000	680960	5320	5320	5320	5320	128