KissMeData/054670/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	192800	163287470	8920	8920	8920	8920	408
3	20230712	192700	163287470	8920	8920	8920	8920	0
4	20230712	192600	163287470	8920	8920	8920	8920	0
5	20230712	192500	163287470	8920	8920	8920	8920	0
6	20230712	192400	163287470	8920	8920	8920	8920	0
7	20230712	192300	163287470	8920	8920	8920	8920	0
8	20230712	192200	163287470	8920	8920	8920	8920	0
9	20230712	192100	163287470	8920	8920	8920	8920	0
10	20230712	192000	163287470	8920	8920	8920	8920	0
11	20230712	191900	163287470	8920	8920	8920	8920	0
12	20230712	191800	163287470	8920	8920	8920	8920	0
13	20230712	191700	163287470	8920	8920	8920	8920	0
14	20230712	191600	163287470	8920	8920	8920	8920	0
15	20230712	191500	163287470	8920	8920	8920	8920	0
16	20230712	191400	163287470	8920	8920	8920	8920	0
17	20230712	191300	163287470	8920	8920	8920	8920	0
18	20230712	191200	163287470	8920	8920	8920	8920	0
19	20230712	191100	163287470	8920	8920	8920	8920	0
20	20230712	191000	163287470	8920	8920	8920	8920	0
21	20230712	190900	163287470	8920	8920	8920	8920	0
22	20230712	190800	163287470	8920	8920	8920	8920	0
23	20230712	190700	163287470	8920	8920	8920	8920	0
24	20230712	190600	163287470	8920	8920	8920	8920	0
25	20230712	190500	163287470	8920	8920	8920	8920	0
26	20230712	190400	163287470	8920	8920	8920	8920	0
27	20230712	190300	163287470	8920	8920	8920	8920	0
28	20230712	190200	163287470	8920	8920	8920	8920	0
29	20230712	190100	163287470	8920	8920	8920	8920	0
30	20230712	190000	163287470	8920	8920	8920	8920	0
31	20230712	185900	163287470	8920	8920	8920	8920	0
32	20230712	185800	163287470	8920	8920	8920	8920	408
33	20230712	185700	163287470	8920	8920	8920	8920	0
34	20230712	185600	163287470	8920	8920	8920	8920	0
35	20230712	185500	163287470	8920	8920	8920	8920	0
36	20230712	185400	163287470	8920	8920	8920	8920	0
37	20230712	185300	163287470	8920	8920	8920	8920	0
38	20230712	185200	163287470	8920	8920	8920	8920	0
39	20230712	185100	163287470	8920	8920	8920	8920	0
40	20230712	185000	163287470	8920	8920	8920	8920	0
41	20230712	184900	163287470	8920	8920	8920	8920	0
42	20230712	184800	163287470	8920	8920	8920	8920	0
43	20230712	184700	163287470	8920	8920	8920	8920	0
44	20230712	184600	163287470	8920	8920	8920	8920	0
45	20230712	184500	163287470	8920	8920	8920	8920	0
46	20230712	184400	163287470	8920	8920	8920	8920	0
47	20230712	184300	163287470	8920	8920	8920	8920	0
48	20230712	184200	163287470	8920	8920	8920	8920	0
49	20230712	184100	163287470	8920	8920	8920	8920	0
50	20230712	184000	163287470	8920	8920	8920	8920	0
51	20230712	183900	163287470	8920	8920	8920	8920	0
52	20230712	183800	163287470	8920	8920	8920	8920	0
53	20230712	183700	163287470	8920	8920	8920	8920	0
54	20230712	183600	163287470	8920	8920	8920	8920	0
55	20230712	183500	163287470	8920	8920	8920	8920	0
56	20230712	183400	163287470	8920	8920	8920	8920	0
57	20230712	183300	163287470	8920	8920	8920	8920	0
58	20230712	183200	163287470	8920	8920	8920	8920	0
59	20230712	183100	163287470	8920	8920	8920	8920	0
60	20230712	183000	163287470	8920	8920	8920	8920	0
61	20230712	182900	163287470	8920	8920	8920	8920	0
62	20230712	182800	163287470	8920	8920	8920	8920	408
63	20230712	182700	163287470	8920	8920	8920	8920	0
64	20230712	182600	163287470	8920	8920	8920	8920	0
65	20230712	182500	163287470	8920	8920	8920	8920	0
66	20230712	182400	163287470	8920	8920	8920	8920	0
67	20230712	182300	163287470	8920	8920	8920	8920	0
68	20230712	182200	163287470	8920	8920	8920	8920	0
69	20230712	182100	163287470	8920	8920	8920	8920	0
70	20230712	182000	163287470	8920	8920	8920	8920	0
71	20230712	181900	163287470	8920	8920	8920	8920	0
72	20230712	181800	163287470	8920	8920	8920	8920	0
73	20230712	181700	163287470	8920	8920	8920	8920	0
74	20230712	181600	163287470	8920	8920	8920	8920	0
75	20230712	181500	163287470	8920	8920	8920	8920	0
76	20230712	181400	163287470	8920	8920	8920	8920	0
77	20230712	181300	163287470	8920	8920	8920	8920	0
78	20230712	181200	163287470	8920	8920	8920	8920	0
79	20230712	181100	163287470	8920	8920	8920	8920	0
80	20230712	181000	163287470	8920	8920	8920	8920	0
81	20230712	180900	163287470	8920	8920	8920	8920	0
82	20230712	180800	163287470	8920	8920	8920	8920	0
83	20230712	180700	163287470	8920	8920	8920	8920	0
84	20230712	180600	163287470	8920	8920	8920	8920	0
85	20230712	180500	163287470	8920	8920	8920	8920	0
86	20230712	180400	163287470	8920	8920	8920	8920	0
87	20230712	180300	163287470	8920	8920	8920	8920	0
88	20230712	180200	163287470	8920	8920	8920	8920	0
89	20230712	180100	163287470	8920	8920	8920	8920	0
90	20230712	180000	163287470	8920	8920	8920	8920	0
91	20230712	175900	163287470	8920	8920	8920	8920	0
92	20230712	175800	163287470	8920	8920	8920	8920	408
93	20230712	175700	163287470	8920	8920	8920	8920	0
94	20230712	175600	163287470	8920	8920	8920	8920	0
95	20230712	175500	163287470	8920	8920	8920	8920	0
96	20230712	175400	163287470	8920	8920	8920	8920	0
97	20230712	175300	163287470	8920	8920	8920	8920	0
98	20230712	175200	163287470	8920	8920	8920	8920	0
99	20230712	175100	163287470	8920	8920	8920	8920	0
100	20230712	175000	163287470	8920	8920	8920	8920	0
101	20230712	174900	163287470	8920	8920	8920	8920	0
102	20230712	174800	163287470	8920	8920	8920	8920	0
103	20230712	174700	163287470	8920	8920	8920	8920	0
104	20230712	174600	163287470	8920	8920	8920	8920	0
105	20230712	174500	163287470	8920	8920	8920	8920	0
106	20230712	174400	163287470	8920	8920	8920	8920	0
107	20230712	174300	163287470	8920	8920	8920	8920	0
108	20230712	174200	163287470	8920	8920	8920	8920	0
109	20230712	174100	163287470	8920	8920	8920	8920	0
110	20230712	174000	163287470	8920	8920	8920	8920	0
111	20230712	173900	163287470	8920	8920	8920	8920	0
112	20230712	173800	163287470	8920	8920	8920	8920	0
113	20230712	173700	163287470	8920	8920	8920	8920	0
114	20230712	173600	163287470	8920	8920	8920	8920	0
115	20230712	173500	163287470	8920	8920	8920	8920	0
116	20230712	173400	163287470	8920	8920	8920	8920	0
117	20230712	173300	163287470	8920	8920	8920	8920	0
118	20230712	173200	163287470	8920	8920	8920	8920	0
119	20230712	173100	163287470	8920	8920	8920	8920	0
120	20230712	173000	163287470	8920	8920	8920	8920	0
121	20230712	172900	163287470	8920	8920	8920	8920	0
122	20230712	172800	163287470	8920	8920	8920	8920	408
123	20230712	172700	163287470	8920	8920	8920	8920	0
124	20230712	172600	163287470	8920	8920	8920	8920	0
125	20230712	172500	163287470	8920	8920	8920	8920	0
126	20230712	172400	163287470	8920	8920	8920	8920	0
127	20230712	172300	163287470	8920	8920	8920	8920	0
128	20230712	172200	163287470	8920	8920	8920	8920	0
129	20230712	172100	163287470	8920	8920	8920	8920	0
130	20230712	172000	163287470	8920	8920	8920	8920	0
131	20230712	171900	163287470	8920	8920	8920	8920	0
132	20230712	171800	163287470	8920	8920	8920	8920	0
133	20230712	171700	163287470	8920	8920	8920	8920	0
134	20230712	171600	163287470	8920	8920	8920	8920	0
135	20230712	171500	163287470	8920	8920	8920	8920	0
136	20230712	171400	163287470	8920	8920	8920	8920	0
137	20230712	171300	163287470	8920	8920	8920	8920	0
138	20230712	171200	163287470	8920	8920	8920	8920	0
139	20230712	171100	163287470	8920	8920	8920	8920	0
140	20230712	171000	163287470	8920	8920	8920	8920	0
141	20230712	170900	163287470	8920	8920	8920	8920	0
142	20230712	170800	163287470	8920	8920	8920	8920	0
143	20230712	170700	163287470	8920	8920	8920	8920	0
144	20230712	170600	163287470	8920	8920	8920	8920	0
145	20230712	170500	163287470	8920	8920	8920	8920	0
146	20230712	170400	163287470	8920	8920	8920	8920	0
147	20230712	170300	163287470	8920	8920	8920	8920	0
148	20230712	170200	163287470	8920	8920	8920	8920	0
149	20230712	170100	163287470	8920	8920	8920	8920	0
150	20230712	170000	163287470	8920	8920	8920	8920	0
151	20230712	165900	163287470	8920	8920	8920	8920	0
152	20230712	165800	163287470	8920	8920	8920	8920	408
153	20230712	165700	163287470	8920	8920	8920	8920	0
154	20230712	165600	163287470	8920	8920	8920	8920	0
155	20230712	165500	163287470	8920	8920	8920	8920	0
156	20230712	165400	163287470	8920	8920	8920	8920	0
157	20230712	165300	163287470	8920	8920	8920	8920	0
158	20230712	165200	163287470	8920	8920	8920	8920	0
159	20230712	165100	163287470	8920	8920	8920	8920	0
160	20230712	165000	163287470	8920	8920	8920	8920	0
161	20230712	164900	163287470	8920	8920	8920	8920	0
162	20230712	164800	163287470	8920	8920	8920	8920	0
163	20230712	164700	163287470	8920	8920	8920	8920	0
164	20230712	164600	163287470	8920	8920	8920	8920	0
165	20230712	164500	163287470	8920	8920	8920	8920	0
166	20230712	164400	163287470	8920	8920	8920	8920	0
167	20230712	164300	163287470	8920	8920	8920	8920	0
168	20230712	164200	163287470	8920	8920	8920	8920	0
169	20230712	164100	163287470	8920	8920	8920	8920	0
170	20230712	164000	163287470	8920	8920	8920	8920	0
171	20230712	163900	163287470	8920	8920	8920	8920	0
172	20230712	163800	163287470	8920	8920	8920	8920	0
173	20230712	163700	163287470	8920	8920	8920	8920	0
174	20230712	163600	163287470	8920	8920	8920	8920	0
175	20230712	163500	163287470	8920	8920	8920	8920	0
176	20230712	163400	163287470	8920	8920	8920	8920	0
177	20230712	163300	163287470	8920	8920	8920	8920	0
178	20230712	163200	163287470	8920	8920	8920	8920	0
179	20230712	163100	163287470	8920	8920	8920	8920	0
180	20230712	163000	163287470	8920	8920	8920	8920	0
181	20230712	162900	163287470	8920	8920	8920	8920	0
182	20230712	162800	163287470	8920	8920	8920	8920	408
183	20230712	162700	163287470	8920	8920	8920	8920	0
184	20230712	162600	163287470	8920	8920	8920	8920	0
185	20230712	162500	163287470	8920	8920	8920	8920	0
186	20230712	162400	163287470	8920	8920	8920	8920	0
187	20230712	162300	163287470	8920	8920	8920	8920	0
188	20230712	162200	163287470	8920	8920	8920	8920	0
189	20230712	162100	163287470	8920	8920	8920	8920	0
190	20230712	162000	163287470	8920	8920	8920	8920	0
191	20230712	161900	163287470	8920	8920	8920	8920	0
192	20230712	161800	163287470	8920	8920	8920	8920	0
193	20230712	161700	163287470	8920	8920	8920	8920	0
194	20230712	161600	163287470	8920	8920	8920	8920	0
195	20230712	161500	163287470	8920	8920	8920	8920	0
196	20230712	161400	163287470	8920	8920	8920	8920	0
197	20230712	161300	163287470	8920	8920	8920	8920	0
198	20230712	161200	163287470	8920	8920	8920	8920	0
199	20230712	161100	163287470	8920	8920	8920	8920	0
200	20230712	161000	163287470	8920	8920	8920	8920	0
201	20230712	160900	163287470	8920	8920	8920	8920	0
202	20230712	160800	163287470	8920	8920	8920	8920	0
203	20230712	160700	163287470	8920	8920	8920	8920	0
204	20230712	160600	163287470	8920	8920	8920	8920	0
205	20230712	160500	163287470	8920	8920	8920	8920	0
206	20230712	160400	163287470	8920	8920	8920	8920	0
207	20230712	160300	163287470	8920	8920	8920	8920	0
208	20230712	160200	163287470	8920	8920	8920	8920	0
209	20230712	160100	163287470	8920	8920	8920	8920	0
210	20230712	160000	163287470	8920	8920	8920	8920	0
211	20230712	155900	163287470	8920	8920	8920	8920	0
212	20230712	155800	163287470	8920	8920	8920	8920	408
213	20230712	155700	163287470	8920	8920	8920	8920	0
214	20230712	155600	163287470	8920	8920	8920	8920	0
215	20230712	155500	163287470	8920	8920	8920	8920	0
216	20230712	155400	163287470	8920	8920	8920	8920	0
217	20230712	155300	163287470	8920	8920	8920	8920	0
218	20230712	155200	163287470	8920	8920	8920	8920	0
219	20230712	155100	163287470	8920	8920	8920	8920	0
220	20230712	155000	163287470	8920	8920	8920	8920	0
221	20230712	154900	163287470	8920	8920	8920	8920	0
222	20230712	154800	163287470	8920	8920	8920	8920	0
223	20230712	154700	163287470	8920	8920	8920	8920	0
224	20230712	154600	163287470	8920	8920	8920	8920	0
225	20230712	154500	163287470	8920	8920	8920	8920	0
226	20230712	154400	163287470	8920	8920	8920	8920	0
227	20230712	154300	163287470	8920	8920	8920	8920	0
228	20230712	154200	163287470	8920	8920	8920	8920	0
229	20230712	154100	163287470	8920	8920	8920	8920	0
230	20230712	154000	163287470	8920	8920	8920	8920	0
231	20230712	153900	163287470	8920	8920	8920	8920	0
232	20230712	153800	163287470	8920	8920	8920	8920	0
233	20230712	153700	163287470	8920	8920	8920	8920	0
234	20230712	153600	163287470	8920	8920	8920	8920	0
235	20230712	153500	163287470	8920	8920	8920	8920	0
236	20230712	153400	163287470	8920	8920	8920	8920	0
237	20230712	153300	163287470	8920	8920	8920	8920	0
238	20230712	153200	163287470	8920	8920	8920	8920	0
239	20230712	153100	163287470	8920	8920	8920	8920	0
240	20230712	153000	163287470	8920	8920	8920	8920	408
241	20230712	152900	159648110	8950	8950	8950	8950	0
242	20230712	152800	159648110	8950	8950	8950	8950	0
243	20230712	152700	159648110	8950	8950	8950	8950	0
244	20230712	152600	159648110	8950	8950	8950	8950	0
245	20230712	152500	159648110	8950	8950	8950	8950	0
246	20230712	152400	159648110	8950	8950	8950	8950	0
247	20230712	152300	159648110	8950	8950	8950	8950	0
248	20230712	152200	159648110	8950	8950	8950	8950	0
249	20230712	152100	159648110	8950	8950	8950	8950	0
250	20230712	152000	159648110	8950	8950	8950	8950	0
251	20230712	151900	159648110	8950	8950	8950	8950	6
252	20230712	151800	159594410	8950	8950	8950	8950	4
253	20230712	151700	159558610	8950	8950	8950	8950	104
254	20230712	151600	158627810	8940	8940	8940	8940	142
255	20230712	151500	157358330	8940	8940	8940	8940	3
256	20230712	151400	157331510	8940	8940	8940	8940	125
257	20230712	151300	156214010	8940	8940	8940	8940	4
258	20230712	151200	156178250	8940	8940	8940	8940	106
259	20230712	151100	155230610	8920	8920	8920	8920	1
260	20230712	151000	155221690	8920	8920	8920	8920	0
261	20230712	150900	155221690	8920	8920	8920	8920	0
262	20230712	150800	155221690	8920	8920	8920	8920	0
263	20230712	150700	155221690	8920	8920	8920	8920	0
264	20230712	150600	155221690	8920	8920	8920	8920	0
265	20230712	150500	155221690	8920	8930	8940	8920	102
266	20230712	150400	154311780	8930	8930	8930	8930	177
267	20230712	150300	152731170	8940	8940	8940	8940	0
268	20230712	150200	152731170	8940	8940	8940	8940	3
269	20230712	150100	152704350	8940	8940	8940	8940	0
270	20230712	150000	152704350	8940	8940	8940	8940	1
271	20230712	145900	152695410	8940	8940	8940	8940	3
272	20230712	145800	152668590	8940	8940	8940	8940	0
273	20230712	145700	152668590	8940	8940	8940	8940	0
274	20230712	145600	152668590	8940	8940	8940	8940	30
275	20230712	145500	152400390	8940	8940	8940	8940	16
276	20230712	145400	152257350	8940	8940	8940	8940	0
277	20230712	145300	152257350	8940	8940	8940	8940	0
278	20230712	145200	152257350	8940	8940	8940	8940	0
279	20230712	145100	152257350	8940	8940	8940	8940	2
280	20230712	145000	152239470	8920	8920	8940	8920	125
281	20230712	144900	151124430	8920	8920	8920	8920	0
282	20230712	144800	151124430	8920	8920	8920	8920	0
283	20230712	144700	151124430	8920	8920	8920	8920	0
284	20230712	144600	151124430	8920	8920	8920	8920	0
285	20230712	144500	151124430	8920	8920	8920	8920	30
286	20230712	144400	150856830	8940	8940	8940	8940	0
287	20230712	144300	150856830	8940	8930	8940	8930	3
288	20230712	144200	150830020	8930	8930	8930	8930	1
289	20230712	144100	150821090	8930	8930	8930	8930	0
290	20230712	144000	150821090	8930	8930	8930	8930	0
291	20230712	143900	150821090	8930	8930	8930	8930	0
292	20230712	143800	150821090	8930	8930	8930	8930	0
293	20230712	143700	150821090	8930	8930	8930	8930	3
294	20230712	143600	150794300	8940	8940	8940	8940	100
295	20230712	143500	149900300	8940	8940	8940	8940	0
296	20230712	143400	149900300	8940	8940	8940	8940	0
297	20230712	143300	149900300	8940	8940	8940	8940	0
298	20230712	143200	149900300	8940	8940	8940	8940	5
299	20230712	143100	149855600	8920	8920	8920	8920	0
300	20230712	143000	149855600	8920	8930	8930	8920	200
301	20230712	142900	148070790	8930	8930	8930	8930	0
302	20230712	142800	148070790	8930	8930	8930	8930	60
303	20230712	142700	147534990	8930	8930	8930	8930	0
304	20230712	142600	147534990	8930	8930	8930	8930	0
305	20230712	142500	147534990	8930	8930	8930	8930	0
306	20230712	142400	147534990	8930	8930	8930	8930	0
307	20230712	142300	147534990	8930	8930	8930	8930	0
308	20230712	142200	147534990	8930	8930	8930	8930	0
309	20230712	142100	147534990	8930	8930	8930	8930	0
310	20230712	142000	147534990	8930	8940	8940	8930	142
311	20230712	141900	146265530	8930	8930	8930	8930	0
312	20230712	141800	146265530	8930	8930	8930	8930	204
313	20230712	141700	144443810	8920	8920	8920	8920	30
314	20230712	141600	144176210	8930	8930	8930	8930	0
315	20230712	141500	144176210	8930	8930	8930	8930	0
316	20230712	141400	144176210	8930	8930	8930	8930	0
317	20230712	141300	144176210	8930	8930	8930	8930	205
318	20230712	141200	142345560	8920	8920	8920	8920	0
319	20230712	141100	142345560	8920	8920	8920	8920	0
320	20230712	141000	142345560	8920	8920	8920	8920	223
321	20230712	140900	140356400	8920	8920	8920	8920	100
322	20230712	140800	139464400	8920	8920	8920	8920	0
323	20230712	140700	139464400	8920	8920	8920	8920	7
324	20230712	140600	139401960	8920	8920	8920	8920	0
325	20230712	140500	139401960	8920	8920	8920	8920	10
326	20230712	140400	139312760	8920	8920	8920	8920	0
327	20230712	140300	139312760	8920	8920	8920	8920	0
328	20230712	140200	139312760	8920	8920	8920	8920	0
329	20230712	140100	139312760	8920	8920	8920	8920	0
330	20230712	140000	139312760	8920	8920	8920	8920	11
331	20230712	135900	139214640	8920	8920	8920	8920	0
332	20230712	135800	139214640	8920	8920	8920	8920	0
333	20230712	135700	139214640	8920	8920	8920	8920	10
334	20230712	135600	139125440	8910	8910	8910	8910	200
335	20230712	135500	137343440	8910	8910	8910	8910	0
336	20230712	135400	137343440	8910	8910	8910	8910	0
337	20230712	135300	137343440	8910	8910	8910	8910	0
338	20230712	135200	137343440	8910	8910	8910	8910	0
339	20230712	135100	137343440	8910	8910	8910	8910	0
340	20230712	135000	137343440	8910	8910	8910	8910	0
341	20230712	134900	137343440	8910	8910	8910	8910	0
342	20230712	134800	137343440	8910	8910	8910	8910	0
343	20230712	134700	137343440	8910	8910	8910	8910	0
344	20230712	134600	137343440	8910	8910	8910	8910	0
345	20230712	134500	137343440	8910	8910	8910	8910	0
346	20230712	134400	137343440	8910	8910	8910	8910	0
347	20230712	134300	137343440	8910	8890	8910	8890	1982
348	20230712	134200	119684410	8880	8890	8890	8880	134
349	20230712	134100	118493580	8900	8900	8900	8900	0
350	20230712	134000	118493580	8900	8900	8900	8900	0
351	20230712	133900	118493580	8900	8900	8900	8900	11
352	20230712	133800	118395680	8900	8900	8900	8900	0
353	20230712	133700	118395680	8900	8900	8900	8900	0
354	20230712	133600	118395680	8900	8900	8900	8900	0
355	20230712	133500	118395680	8900	8900	8900	8900	0
356	20230712	133400	118395680	8900	8900	8900	8900	0
357	20230712	133300	118395680	8900	8900	8900	8900	0
358	20230712	133200	118395680	8900	8900	8900	8900	323
359	20230712	133100	115520980	8910	8910	8910	8910	0
360	20230712	133000	115520980	8910	8910	8910	8910	0
361	20230712	132900	115520980	8910	8910	8910	8910	0
362	20230712	132800	115520980	8910	8910	8910	8910	0
363	20230712	132700	115520980	8910	8910	8910	8910	10
364	20230712	132600	115431880	8910	8910	8910	8910	0
365	20230712	132500	115431880	8910	8910	8910	8910	0
366	20230712	132400	115431880	8910	8910	8910	8910	0
367	20230712	132300	115431880	8910	8910	8910	8910	0
368	20230712	132200	115431880	8910	8910	8910	8910	1
369	20230712	132100	115422970	8900	8900	8900	8900	0
370	20230712	132000	115422970	8900	8900	8900	8900	0
371	20230712	131900	115422970	8900	8900	8900	8900	0
372	20230712	131800	115422970	8900	8900	8900	8900	6
373	20230712	131700	115369570	8900	8900	8900	8900	0
374	20230712	131600	115369570	8900	8900	8900	8900	200
375	20230712	131500	113589570	8900	8900	8900	8900	0
376	20230712	131400	113589570	8900	8900	8900	8900	0
377	20230712	131300	113589570	8900	8900	8900	8900	0
378	20230712	131200	113589570	8900	8900	8900	8900	0
379	20230712	131100	113589570	8900	8900	8900	8900	0
380	20230712	131000	113589570	8900	8900	8900	8900	0
381	20230712	130900	113589570	8900	8900	8900	8900	0
382	20230712	130800	113589570	8900	8900	8900	8900	0
383	20230712	130700	113589570	8900	8900	8900	8900	0
384	20230712	130600	113589570	8900	8900	8900	8900	0
385	20230712	130500	113589570	8900	8900	8900	8900	0
386	20230712	130400	113589570	8900	8900	8900	8900	0
387	20230712	130300	113589570	8900	8900	8900	8900	21
388	20230712	130200	113402670	8890	8890	8890	8890	0
389	20230712	130100	113402670	8890	8890	8890	8890	739
390	20230712	130000	106832960	8900	8900	8900	8900	500
391	20230712	125900	102382960	8900	8900	8900	8900	0
392	20230712	125800	102382960	8900	8900	8900	8900	0
393	20230712	125700	102382960	8900	8900	8900	8900	0
394	20230712	125600	102382960	8900	8900	8900	8900	1
395	20230712	125500	102374060	8890	8890	8890	8890	0
396	20230712	125400	102374060	8890	8890	8890	8890	0
397	20230712	125300	102374060	8890	8890	8890	8890	60
398	20230712	125200	101840660	8900	8900	8900	8900	478
399	20230712	125100	97586460	8900	8900	8900	8900	0
400	20230712	125000	97586460	8900	8900	8900	8900	109
401	20230712	124900	96616360	8900	8900	8900	8900	160
402	20230712	124800	95192360	8910	8910	8910	8910	0
403	20230712	124700	95192360	8910	8910	8910	8910	0
404	20230712	124600	95192360	8910	8910	8910	8910	0
405	20230712	124500	95192360	8910	8910	8910	8910	0
406	20230712	124400	95192360	8910	8910	8910	8910	0
407	20230712	124300	95192360	8910	8910	8910	8910	0
408	20230712	124200	95192360	8910	8910	8910	8910	0
409	20230712	124100	95192360	8910	8910	8910	8910	0
410	20230712	124000	95192360	8910	8910	8910	8910	22
411	20230712	123900	94996340	8910	8900	8910	8900	105
412	20230712	123800	94061790	8900	8900	8900	8900	22
413	20230712	123700	93865990	8900	8900	8900	8900	0
414	20230712	123600	93865990	8900	8900	8900	8900	0
415	20230712	123500	93865990	8900	8900	8900	8900	0
416	20230712	123400	93865990	8900	8900	8900	8900	0
417	20230712	123300	93865990	8900	8900	8900	8900	0
418	20230712	123200	93865990	8900	8900	8900	8900	0
419	20230712	123100	93865990	8900	8900	8900	8900	0
420	20230712	123000	93865990	8900	8900	8900	8900	0
421	20230712	122900	93865990	8900	8900	8900	8900	0
422	20230712	122800	93865990	8900	8900	8900	8900	2
423	20230712	122700	93848190	8910	8910	8910	8910	0
424	20230712	122600	93848190	8910	8910	8910	8910	0
425	20230712	122500	93848190	8910	8910	8910	8910	0
426	20230712	122400	93848190	8910	8910	8910	8910	0
427	20230712	122300	93848190	8910	8910	8910	8910	0
428	20230712	122200	93848190	8910	8910	8910	8910	5
429	20230712	122100	93803640	8910	8910	8910	8910	0
430	20230712	122000	93803640	8910	8910	8910	8910	0
431	20230712	121900	93803640	8910	8910	8910	8910	0
432	20230712	121800	93803640	8910	8910	8910	8910	0
433	20230712	121700	93803640	8910	8910	8910	8910	1
434	20230712	121600	93794730	8890	8890	8890	8890	0
435	20230712	121500	93794730	8890	8890	8890	8890	0
436	20230712	121400	93794730	8890	8890	8890	8890	12
437	20230712	121300	93688050	8900	8900	8900	8900	0
438	20230712	121200	93688050	8900	8900	8900	8900	0
439	20230712	121100	93688050	8900	8900	8900	8900	0
440	20230712	121000	93688050	8900	8900	8900	8900	56
441	20230712	120900	93189650	8900	8900	8900	8900	0
442	20230712	120800	93189650	8900	8900	8900	8900	0
443	20230712	120700	93189650	8900	8900	8900	8900	252
444	20230712	120600	90946850	8900	8900	8900	8900	0
445	20230712	120500	90946850	8900	8900	8900	8900	0
446	20230712	120400	90946850	8900	8900	8900	8900	0
447	20230712	120300	90946850	8900	8900	8900	8900	0
448	20230712	120200	90946850	8900	8900	8900	8900	0
449	20230712	120100	90946850	8900	8900	8900	8900	0
450	20230712	120000	90946850	8900	8900	8900	8900	30
451	20230712	115900	90679850	8910	8910	8910	8910	22
452	20230712	115800	90483830	8910	8910	8910	8910	0
453	20230712	115700	90483830	8910	8910	8910	8910	0
454	20230712	115600	90483830	8910	8910	8910	8910	1
455	20230712	115500	90474920	8900	8900	8900	8900	74
456	20230712	115400	89816320	8900	8900	8900	8900	300
457	20230712	115300	87146320	8900	8900	8900	8900	0
458	20230712	115200	87146320	8900	8900	8900	8900	101
459	20230712	115100	86247420	8890	8890	8890	8890	3
460	20230712	115000	86220750	8900	8900	8900	8900	0
461	20230712	114900	86220750	8900	8900	8900	8900	40
462	20230712	114800	85864750	8890	8890	8890	8890	0
463	20230712	114700	85864750	8890	8890	8890	8890	0
464	20230712	114600	85864750	8890	8900	8900	8890	700
465	20230712	114500	79640750	8900	8900	8900	8900	0
466	20230712	114400	79640750	8900	8900	8900	8900	18
467	20230712	114300	79480550	8890	8890	8890	8890	1
468	20230712	114200	79471660	8890	8890	8890	8890	0
469	20230712	114100	79471660	8890	8890	8890	8890	0
470	20230712	114000	79471660	8890	8890	8890	8890	0
471	20230712	113900	79471660	8890	8890	8890	8890	0
472	20230712	113800	79471660	8890	8890	8890	8890	0
473	20230712	113700	79471660	8890	8890	8890	8890	100
474	20230712	113600	78582660	8890	8890	8890	8890	0
475	20230712	113500	78582660	8890	8890	8890	8890	0
476	20230712	113400	78582660	8890	8890	8890	8890	13
477	20230712	113300	78467090	8900	8900	8900	8900	294
478	20230712	113200	75850490	8900	8900	8900	8900	0
479	20230712	113100	75850490	8900	8900	8900	8900	2181
480	20230712	113000	56439590	8910	8910	8910	8910	0
481	20230712	112900	56439590	8910	8910	8910	8910	0
482	20230712	112800	56439590	8910	8910	8910	8910	300
483	20230712	112700	53766590	8910	8910	8910	8910	0
484	20230712	112600	53766590	8910	8910	8910	8910	50
485	20230712	112500	53321090	8910	8910	8910	8910	100
486	20230712	112400	52430090	8910	8910	8910	8910	0
487	20230712	112300	52430090	8910	8910	8910	8910	5
488	20230712	112200	52385540	8900	8900	8900	8900	0
489	20230712	112100	52385540	8900	8900	8900	8900	0
490	20230712	112000	52385540	8900	8900	8900	8900	1
491	20230712	111900	52376640	8900	8900	8900	8900	25
492	20230712	111800	52154140	8900	8900	8900	8900	0
493	20230712	111700	52154140	8900	8900	8900	8900	0
494	20230712	111600	52154140	8900	8900	8900	8900	0
495	20230712	111500	52154140	8900	8900	8900	8900	3
496	20230712	111400	52127440	8900	8900	8900	8900	40
497	20230712	111300	51771440	8900	8900	8900	8900	300
498	20230712	111200	49101440	8900	8900	8900	8900	0
499	20230712	111100	49101440	8900	8900	8900	8900	0
500	20230712	111000	49101440	8900	8900	8900	8900	252
501	20230712	110900	46858640	8900	8900	8900	8900	48
502	20230712	110800	46431440	8890	8890	8890	8890	50
503	20230712	110700	45986940	8900	8900	8900	8900	2
504	20230712	110600	45969140	8900	8900	8900	8900	0
505	20230712	110500	45969140	8900	8900	8900	8900	0
506	20230712	110400	45969140	8900	8900	8900	8900	0
507	20230712	110300	45969140	8900	8900	8900	8900	0
508	20230712	110200	45969140	8900	8900	8900	8900	0
509	20230712	110100	45969140	8900	8900	8900	8900	0
510	20230712	110000	45969140	8900	8900	8900	8900	0
511	20230712	105900	45969140	8900	8900	8900	8900	0
512	20230712	105800	45969140	8900	8900	8900	8900	25
513	20230712	105700	45746640	8890	8890	8890	8890	134
514	20230712	105600	44555380	8890	8890	8890	8890	34
515	20230712	105500	44253120	8890	8890	8890	8890	25
516	20230712	105400	44030870	8890	8890	8890	8890	0
517	20230712	105300	44030870	8890	8890	8890	8890	0
518	20230712	105200	44030870	8890	8890	8890	8890	30
519	20230712	105100	43764170	8890	8890	8890	8890	14
520	20230712	105000	43639710	8890	8890	8890	8890	0
521	20230712	104900	43639710	8890	8890	8890	8890	0
522	20230712	104800	43639710	8890	8890	8890	8890	11
523	20230712	104700	43541920	8890	8890	8890	8890	70
524	20230712	104600	42919620	8900	8900	8900	8900	0
525	20230712	104500	42919620	8900	8900	8900	8900	0
526	20230712	104400	42919620	8900	8900	8900	8900	0
527	20230712	104300	42919620	8900	8900	8900	8900	0
528	20230712	104200	42919620	8900	8900	8900	8900	1
529	20230712	104100	42910720	8890	8890	8890	8890	138
530	20230712	104000	41683900	8880	8880	8880	8880	0
531	20230712	103900	41683900	8880	8880	8880	8880	236
532	20230712	103800	39588220	8880	8880	8880	8880	0
533	20230712	103700	39588220	8880	8880	8880	8880	1
534	20230712	103600	39579340	8880	8880	8880	8880	0
535	20230712	103500	39579340	8880	8880	8880	8880	0
536	20230712	103400	39579340	8880	8880	8880	8880	0
537	20230712	103300	39579340	8880	8880	8880	8880	10
538	20230712	103200	39490540	8880	8880	8880	8880	0
539	20230712	103100	39490540	8880	8880	8880	8880	11
540	20230712	103000	39392860	8880	8880	8880	8880	3
541	20230712	102900	39366220	8850	8850	8850	8850	0
542	20230712	102800	39366220	8850	8850	8850	8850	0
543	20230712	102700	39366220	8850	8860	8860	8850	100
544	20230712	102600	38481110	8850	8850	8850	8850	0
545	20230712	102500	38481110	8850	8860	8860	8850	150
546	20230712	102400	37153600	8860	8860	8860	8860	0
547	20230712	102300	37153600	8860	8860	8860	8860	0
548	20230712	102200	37153600	8860	8860	8860	8860	0
549	20230712	102100	37153600	8860	8860	8860	8860	378
550	20230712	102000	33804520	8870	8860	8880	8860	195
551	20230712	101900	32076790	8870	8880	8880	8870	411
552	20230712	101800	28431210	8880	8880	8880	8880	0
553	20230712	101700	28431210	8880	8880	8880	8880	1
554	20230712	101600	28422330	8870	8870	8870	8870	4
555	20230712	101500	28386850	8870	8870	8870	8870	0
556	20230712	101400	28386850	8870	8870	8870	8870	117
557	20230712	101300	27349060	8880	8880	8880	8880	0
558	20230712	101200	27349060	8880	8880	8880	8880	591
559	20230712	101100	22100980	8900	8900	8900	8900	0
560	20230712	101000	22100980	8900	8900	8900	8900	0
561	20230712	100900	22100980	8900	8900	8900	8900	1
562	20230712	100800	22092080	8880	8880	8880	8880	1
563	20230712	100700	22083200	8900	8900	8900	8900	0
564	20230712	100600	22083200	8900	8900	8900	8900	0
565	20230712	100500	22083200	8900	8900	8900	8900	0
566	20230712	100400	22083200	8900	8900	8900	8900	0
567	20230712	100300	22083200	8900	8900	8900	8900	0
568	20230712	100200	22083200	8900	8900	8900	8900	0
569	20230712	100100	22083200	8900	8880	8900	8880	351
570	20230712	100000	18966300	8900	8900	8900	8900	0
571	20230712	095900	18966300	8900	8900	8900	8900	0
572	20230712	095800	18966300	8900	8900	8900	8900	10
573	20230712	095700	18877300	8900	8900	8900	8900	0
574	20230712	095600	18877300	8900	8900	8900	8900	0
575	20230712	095500	18877300	8900	8900	8900	8900	2
576	20230712	095400	18859500	8900	8900	8900	8900	52
577	20230712	095300	18396700	8900	8900	8900	8900	1
578	20230712	095200	18387800	8890	8890	8890	8890	140
579	20230712	095100	17143200	8880	8880	8880	8880	65
580	20230712	095000	16566000	8880	8880	8880	8880	0
581	20230712	094900	16566000	8880	8880	8880	8880	0
582	20230712	094800	16566000	8880	8880	8880	8880	0
583	20230712	094700	16566000	8880	8880	8880	8880	550
584	20230712	094600	11682000	8890	8890	8890	8890	54
585	20230712	094500	11201940	8890	8890	8890	8890	0
586	20230712	094400	11201940	8890	8890	8890	8890	0
587	20230712	094300	11201940	8890	8890	8890	8890	1
588	20230712	094200	11193050	8880	8880	8880	8880	0
589	20230712	094100	11193050	8880	8880	8880	8880	0
590	20230712	094000	11193050	8880	8880	8880	8880	0
591	20230712	093900	11193050	8880	8880	8880	8880	100
592	20230712	093800	10305050	8900	8900	8900	8900	0
593	20230712	093700	10305050	8900	8900	8900	8900	10
594	20230712	093600	10216050	8880	8890	8890	8880	500
595	20230712	093500	5774200	8890	8890	8890	8890	0
596	20230712	093400	5774200	8890	8890	8890	8890	0
597	20230712	093300	5774200	8890	8890	8890	8890	0
598	20230712	093200	5774200	8890	8890	8890	8890	117
599	20230712	093100	4734070	8900	8900	8900	8900	0
600	20230712	093000	4734070	8900	8900	8900	8900	130
601	20230712	092900	3577070	8910	8910	8910	8910	1
602	20230712	092800	3568160	8900	8900	8900	8900	0
603	20230712	092700	3568160	8900	8900	8900	8900	0
604	20230712	092600	3568160	8900	8900	8900	8900	1
605	20230712	092500	3559260	8920	8920	8920	8920	0
606	20230712	092400	3559260	8920	8920	8920	8920	0
607	20230712	092300	3559260	8920	8920	8920	8920	0
608	20230712	092200	3559260	8920	8920	8920	8920	0
609	20230712	092100	3559260	8920	8920	8920	8920	0
610	20230712	092000	3559260	8920	8920	8920	8920	0
611	20230712	091900	3559260	8920	8920	8920	8920	0
612	20230712	091800	3559260	8920	8890	8920	8890	7
613	20230712	091700	3496970	8920	8920	8920	8920	51
614	20230712	091600	3042050	8890	8890	8890	8890	34
615	20230712	091500	2739790	8920	8920	8920	8920	0
616	20230712	091400	2739790	8920	8920	8920	8920	0
617	20230712	091300	2739790	8920	8920	8920	8920	80
618	20230712	091200	2026190	8920	8920	8920	8920	0
619	20230712	091100	2026190	8920	8920	8920	8920	0
620	20230712	091000	2026190	8920	8920	8920	8890	4
621	20230712	090900	1990540	8890	8890	8890	8890	0
622	20230712	090800	1990540	8890	8890	8890	8890	0
623	20230712	090700	1990540	8890	8920	8920	8890	39
624	20230712	090600	1643800	8890	8890	8890	8890	0
625	20230712	090500	1643800	8890	8890	8890	8890	0
626	20230712	090400	1643800	8890	8890	8890	8890	0
627	20230712	090300	1643800	8890	8910	8910	8890	30
628	20230712	090200	1376800	8920	8920	8920	8920	0
629	20230712	090100	1376800	8920	8920	8920	8920	10
630	20230712	090000	1287600	8880	8880	8880	8880	145