KissMeData/039340/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	191200	87550550	5920	5920	5920	5920	1127
3	20230704	191100	87550550	5920	5920	5920	5920	0
4	20230704	191000	87550550	5920	5920	5920	5920	0
5	20230704	190900	87550550	5920	5920	5920	5920	0
6	20230704	190800	87550550	5920	5920	5920	5920	0
7	20230704	190700	87550550	5920	5920	5920	5920	0
8	20230704	190600	87550550	5920	5920	5920	5920	0
9	20230704	190500	87550550	5920	5920	5920	5920	0
10	20230704	190400	87550550	5920	5920	5920	5920	0
11	20230704	190300	87550550	5920	5920	5920	5920	0
12	20230704	190200	87550550	5920	5920	5920	5920	0
13	20230704	190100	87550550	5920	5920	5920	5920	0
14	20230704	190000	87550550	5920	5920	5920	5920	0
15	20230704	185900	87550550	5920	5920	5920	5920	0
16	20230704	185800	87550550	5920	5920	5920	5920	0
17	20230704	185700	87550550	5920	5920	5920	5920	0
18	20230704	185600	87550550	5920	5920	5920	5920	0
19	20230704	185500	87550550	5920	5920	5920	5920	0
20	20230704	185400	87550550	5920	5920	5920	5920	0
21	20230704	185300	87550550	5920	5920	5920	5920	0
22	20230704	185200	87550550	5920	5920	5920	5920	0
23	20230704	185100	87550550	5920	5920	5920	5920	0
24	20230704	185000	87550550	5920	5920	5920	5920	0
25	20230704	184900	87550550	5920	5920	5920	5920	0
26	20230704	184800	87550550	5920	5920	5920	5920	0
27	20230704	184700	87550550	5920	5920	5920	5920	0
28	20230704	184600	87550550	5920	5920	5920	5920	0
29	20230704	184500	87550550	5920	5920	5920	5920	0
30	20230704	184400	87550550	5920	5920	5920	5920	0
31	20230704	184300	87550550	5920	5920	5920	5920	0
32	20230704	184200	87550550	5920	5920	5920	5920	1127
33	20230704	184100	87550550	5920	5920	5920	5920	0
34	20230704	184000	87550550	5920	5920	5920	5920	0
35	20230704	183900	87550550	5920	5920	5920	5920	0
36	20230704	183800	87550550	5920	5920	5920	5920	0
37	20230704	183700	87550550	5920	5920	5920	5920	0
38	20230704	183600	87550550	5920	5920	5920	5920	0
39	20230704	183500	87550550	5920	5920	5920	5920	0
40	20230704	183400	87550550	5920	5920	5920	5920	0
41	20230704	183300	87550550	5920	5920	5920	5920	0
42	20230704	183200	87550550	5920	5920	5920	5920	0
43	20230704	183100	87550550	5920	5920	5920	5920	0
44	20230704	183000	87550550	5920	5920	5920	5920	0
45	20230704	182900	87550550	5920	5920	5920	5920	0
46	20230704	182800	87550550	5920	5920	5920	5920	0
47	20230704	182700	87550550	5920	5920	5920	5920	0
48	20230704	182600	87550550	5920	5920	5920	5920	0
49	20230704	182500	87550550	5920	5920	5920	5920	0
50	20230704	182400	87550550	5920	5920	5920	5920	0
51	20230704	182300	87550550	5920	5920	5920	5920	0
52	20230704	182200	87550550	5920	5920	5920	5920	0
53	20230704	182100	87550550	5920	5920	5920	5920	0
54	20230704	182000	87550550	5920	5920	5920	5920	0
55	20230704	181900	87550550	5920	5920	5920	5920	0
56	20230704	181800	87550550	5920	5920	5920	5920	0
57	20230704	181700	87550550	5920	5920	5920	5920	0
58	20230704	181600	87550550	5920	5920	5920	5920	0
59	20230704	181500	87550550	5920	5920	5920	5920	0
60	20230704	181400	87550550	5920	5920	5920	5920	0
61	20230704	181300	87550550	5920	5920	5920	5920	0
62	20230704	181200	87550550	5920	5920	5920	5920	1127
63	20230704	181100	87550550	5920	5920	5920	5920	0
64	20230704	181000	87550550	5920	5920	5920	5920	0
65	20230704	180900	87550550	5920	5920	5920	5920	0
66	20230704	180800	87550550	5920	5920	5920	5920	0
67	20230704	180700	87550550	5920	5920	5920	5920	0
68	20230704	180600	87550550	5920	5920	5920	5920	0
69	20230704	180500	87550550	5920	5920	5920	5920	0
70	20230704	180400	87550550	5920	5920	5920	5920	0
71	20230704	180300	87550550	5920	5920	5920	5920	0
72	20230704	180200	87550550	5920	5920	5920	5920	0
73	20230704	180100	87550550	5920	5920	5920	5920	0
74	20230704	180000	87550550	5920	5920	5920	5920	0
75	20230704	175900	87550550	5920	5920	5920	5920	0
76	20230704	175800	87550550	5920	5920	5920	5920	0
77	20230704	175700	87550550	5920	5920	5920	5920	0
78	20230704	175600	87550550	5920	5920	5920	5920	0
79	20230704	175500	87550550	5920	5920	5920	5920	0
80	20230704	175400	87550550	5920	5920	5920	5920	0
81	20230704	175300	87550550	5920	5920	5920	5920	0
82	20230704	175200	87550550	5920	5920	5920	5920	0
83	20230704	175100	87550550	5920	5920	5920	5920	0
84	20230704	175000	87550550	5920	5920	5920	5920	0
85	20230704	174900	87550550	5920	5920	5920	5920	0
86	20230704	174800	87550550	5920	5920	5920	5920	0
87	20230704	174700	87550550	5920	5920	5920	5920	0
88	20230704	174600	87550550	5920	5920	5920	5920	0
89	20230704	174500	87550550	5920	5920	5920	5920	0
90	20230704	174400	87550550	5920	5920	5920	5920	0
91	20230704	174300	87550550	5920	5920	5920	5920	0
92	20230704	174200	87550550	5920	5920	5920	5920	1127
93	20230704	174100	87550550	5920	5920	5920	5920	0
94	20230704	174000	87550550	5920	5920	5920	5920	0
95	20230704	173900	87550550	5920	5920	5920	5920	0
96	20230704	173800	87550550	5920	5920	5920	5920	0
97	20230704	173700	87550550	5920	5920	5920	5920	0
98	20230704	173600	87550550	5920	5920	5920	5920	0
99	20230704	173500	87550550	5920	5920	5920	5920	0
100	20230704	173400	87550550	5920	5920	5920	5920	0
101	20230704	173300	87550550	5920	5920	5920	5920	0
102	20230704	173200	87550550	5920	5920	5920	5920	0
103	20230704	173100	87550550	5920	5920	5920	5920	0
104	20230704	173000	87550550	5920	5920	5920	5920	0
105	20230704	172900	87550550	5920	5920	5920	5920	0
106	20230704	172800	87550550	5920	5920	5920	5920	0
107	20230704	172700	87550550	5920	5920	5920	5920	0
108	20230704	172600	87550550	5920	5920	5920	5920	0
109	20230704	172500	87550550	5920	5920	5920	5920	0
110	20230704	172400	87550550	5920	5920	5920	5920	0
111	20230704	172300	87550550	5920	5920	5920	5920	0
112	20230704	172200	87550550	5920	5920	5920	5920	0
113	20230704	172100	87550550	5920	5920	5920	5920	0
114	20230704	172000	87550550	5920	5920	5920	5920	0
115	20230704	171900	87550550	5920	5920	5920	5920	0
116	20230704	171800	87550550	5920	5920	5920	5920	0
117	20230704	171700	87550550	5920	5920	5920	5920	0
118	20230704	171600	87550550	5920	5920	5920	5920	0
119	20230704	171500	87550550	5920	5920	5920	5920	0
120	20230704	171400	87550550	5920	5920	5920	5920	0
121	20230704	171300	87550550	5920	5920	5920	5920	0
122	20230704	171200	87550550	5920	5920	5920	5920	1127
123	20230704	171100	87550550	5920	5920	5920	5920	0
124	20230704	171000	87550550	5920	5920	5920	5920	0
125	20230704	170900	87550550	5920	5920	5920	5920	0
126	20230704	170800	87550550	5920	5920	5920	5920	0
127	20230704	170700	87550550	5920	5920	5920	5920	0
128	20230704	170600	87550550	5920	5920	5920	5920	0
129	20230704	170500	87550550	5920	5920	5920	5920	0
130	20230704	170400	87550550	5920	5920	5920	5920	0
131	20230704	170300	87550550	5920	5920	5920	5920	0
132	20230704	170200	87550550	5920	5920	5920	5920	0
133	20230704	170100	87550550	5920	5920	5920	5920	0
134	20230704	170000	87550550	5920	5920	5920	5920	0
135	20230704	165900	87550550	5920	5920	5920	5920	0
136	20230704	165800	87550550	5920	5920	5920	5920	0
137	20230704	165700	87550550	5920	5920	5920	5920	0
138	20230704	165600	87550550	5920	5920	5920	5920	0
139	20230704	165500	87550550	5920	5920	5920	5920	0
140	20230704	165400	87550550	5920	5920	5920	5920	0
141	20230704	165300	87550550	5920	5920	5920	5920	0
142	20230704	165200	87550550	5920	5920	5920	5920	0
143	20230704	165100	87550550	5920	5920	5920	5920	0
144	20230704	165000	87550550	5920	5920	5920	5920	0
145	20230704	164900	87550550	5920	5920	5920	5920	0
146	20230704	164800	87550550	5920	5920	5920	5920	0
147	20230704	164700	87550550	5920	5920	5920	5920	0
148	20230704	164600	87550550	5920	5920	5920	5920	0
149	20230704	164500	87550550	5920	5920	5920	5920	0
150	20230704	164400	87550550	5920	5920	5920	5920	0
151	20230704	164300	87550550	5920	5920	5920	5920	0
152	20230704	164200	87550550	5920	5920	5920	5920	1127
153	20230704	164100	87550550	5920	5920	5920	5920	0
154	20230704	164000	87550550	5920	5920	5920	5920	0
155	20230704	163900	87550550	5920	5920	5920	5920	0
156	20230704	163800	87550550	5920	5920	5920	5920	0
157	20230704	163700	87550550	5920	5920	5920	5920	0
158	20230704	163600	87550550	5920	5920	5920	5920	0
159	20230704	163500	87550550	5920	5920	5920	5920	0
160	20230704	163400	87550550	5920	5920	5920	5920	0
161	20230704	163300	87550550	5920	5920	5920	5920	0
162	20230704	163200	87550550	5920	5920	5920	5920	0
163	20230704	163100	87550550	5920	5920	5920	5920	0
164	20230704	163000	87550550	5920	5920	5920	5920	0
165	20230704	162900	87550550	5920	5920	5920	5920	0
166	20230704	162800	87550550	5920	5920	5920	5920	0
167	20230704	162700	87550550	5920	5920	5920	5920	0
168	20230704	162600	87550550	5920	5920	5920	5920	0
169	20230704	162500	87550550	5920	5920	5920	5920	0
170	20230704	162400	87550550	5920	5920	5920	5920	0
171	20230704	162300	87550550	5920	5920	5920	5920	0
172	20230704	162200	87550550	5920	5920	5920	5920	0
173	20230704	162100	87550550	5920	5920	5920	5920	0
174	20230704	162000	87550550	5920	5920	5920	5920	0
175	20230704	161900	87550550	5920	5920	5920	5920	0
176	20230704	161800	87550550	5920	5920	5920	5920	0
177	20230704	161700	87550550	5920	5920	5920	5920	0
178	20230704	161600	87550550	5920	5920	5920	5920	0
179	20230704	161500	87550550	5920	5920	5920	5920	0
180	20230704	161400	87550550	5920	5920	5920	5920	0
181	20230704	161300	87550550	5920	5920	5920	5920	0
182	20230704	161200	87550550	5920	5920	5920	5920	1127
183	20230704	161100	87550550	5920	5920	5920	5920	0
184	20230704	161000	87550550	5920	5920	5920	5920	0
185	20230704	160900	87550550	5920	5920	5920	5920	0
186	20230704	160800	87550550	5920	5920	5920	5920	0
187	20230704	160700	87550550	5920	5920	5920	5920	0
188	20230704	160600	87550550	5920	5920	5920	5920	0
189	20230704	160500	87550550	5920	5920	5920	5920	0
190	20230704	160400	87550550	5920	5920	5920	5920	0
191	20230704	160300	87550550	5920	5920	5920	5920	0
192	20230704	160200	87550550	5920	5920	5920	5920	0
193	20230704	160100	87550550	5920	5920	5920	5920	0
194	20230704	160000	87550550	5920	5920	5920	5920	0
195	20230704	155900	87550550	5920	5920	5920	5920	0
196	20230704	155800	87550550	5920	5920	5920	5920	0
197	20230704	155700	87550550	5920	5920	5920	5920	0
198	20230704	155600	87550550	5920	5920	5920	5920	0
199	20230704	155500	87550550	5920	5920	5920	5920	0
200	20230704	155400	87550550	5920	5920	5920	5920	0
201	20230704	155300	87550550	5920	5920	5920	5920	0
202	20230704	155200	87550550	5920	5920	5920	5920	0
203	20230704	155100	87550550	5920	5920	5920	5920	0
204	20230704	155000	87550550	5920	5920	5920	5920	0
205	20230704	154900	87550550	5920	5920	5920	5920	0
206	20230704	154800	87550550	5920	5920	5920	5920	0
207	20230704	154700	87550550	5920	5920	5920	5920	0
208	20230704	154600	87550550	5920	5920	5920	5920	0
209	20230704	154500	87550550	5920	5920	5920	5920	0
210	20230704	154400	87550550	5920	5920	5920	5920	0
211	20230704	154300	87550550	5920	5920	5920	5920	0
212	20230704	154200	87550550	5920	5920	5920	5920	1127
213	20230704	154100	87550550	5920	5920	5920	5920	0
214	20230704	154000	87550550	5920	5920	5920	5920	0
215	20230704	153900	87550550	5920	5920	5920	5920	0
216	20230704	153800	87550550	5920	5920	5920	5920	0
217	20230704	153700	87550550	5920	5920	5920	5920	0
218	20230704	153600	87550550	5920	5920	5920	5920	0
219	20230704	153500	87550550	5920	5920	5920	5920	0
220	20230704	153400	87550550	5920	5920	5920	5920	0
221	20230704	153300	87550550	5920	5920	5920	5920	0
222	20230704	153200	87550550	5920	5920	5920	5920	0
223	20230704	153100	87550550	5920	5920	5920	5920	0
224	20230704	153000	87550550	5920	5920	5920	5920	1127
225	20230704	152900	80878710	5910	5910	5910	5910	0
226	20230704	152800	80878710	5910	5910	5910	5910	0
227	20230704	152700	80878710	5910	5910	5910	5910	0
228	20230704	152600	80878710	5910	5910	5910	5910	0
229	20230704	152500	80878710	5910	5910	5910	5910	0
230	20230704	152400	80878710	5910	5910	5910	5910	0
231	20230704	152300	80878710	5910	5910	5910	5910	0
232	20230704	152200	80878710	5910	5910	5910	5910	0
233	20230704	152100	80878710	5910	5910	5910	5910	0
234	20230704	152000	80878710	5910	5910	5910	5910	0
235	20230704	151900	80878710	5910	5910	5920	5910	36
236	20230704	151800	80665920	5910	5920	5920	5910	595
237	20230704	151700	77149450	5910	5910	5910	5910	50
238	20230704	151600	76853950	5920	5900	5920	5900	1276
239	20230704	151500	69320230	5890	5890	5890	5890	378
240	20230704	151400	67093810	5890	5890	5890	5890	0
241	20230704	151300	67093810	5890	5890	5890	5890	0
242	20230704	151200	67093810	5890	5880	5890	5880	92
243	20230704	151100	66552840	5890	5880	5890	5880	103
244	20230704	151000	65947190	5890	5890	5890	5890	0
245	20230704	150900	65947190	5890	5890	5890	5880	72
246	20230704	150800	65523810	5880	5880	5880	5880	65
247	20230704	150700	65141610	5880	5880	5880	5880	15
248	20230704	150600	65053410	5890	5890	5890	5890	50
249	20230704	150500	64758910	5890	5880	5890	5880	111
250	20230704	150400	64106170	5880	5880	5880	5880	290
251	20230704	150300	62400970	5850	5870	5880	5850	546
252	20230704	150200	59192290	5870	5870	5870	5870	0
253	20230704	150100	59192290	5870	5870	5870	5870	0
254	20230704	150000	59192290	5870	5870	5870	5850	87
255	20230704	145900	58683200	5850	5850	5850	5850	0
256	20230704	145800	58683200	5850	5850	5850	5850	0
257	20230704	145700	58683200	5850	5850	5850	5850	0
258	20230704	145600	58683200	5850	5860	5860	5850	700
259	20230704	145500	54587570	5870	5870	5870	5870	0
260	20230704	145400	54587570	5870	5860	5870	5860	2
261	20230704	145300	54575840	5870	5870	5870	5870	0
262	20230704	145200	54575840	5870	5870	5870	5870	0
263	20230704	145100	54575840	5870	5870	5870	5870	2
264	20230704	145000	54564100	5870	5870	5870	5870	0
265	20230704	144900	54564100	5870	5870	5870	5870	0
266	20230704	144800	54564100	5870	5870	5870	5870	0
267	20230704	144700	54564100	5870	5870	5870	5870	0
268	20230704	144600	54564100	5870	5870	5870	5870	2
269	20230704	144500	54552360	5870	5870	5870	5870	0
270	20230704	144400	54552360	5870	5870	5870	5870	10
271	20230704	144300	54493660	5870	5870	5870	5870	1
272	20230704	144200	54487790	5860	5860	5860	5860	0
273	20230704	144100	54487790	5860	5860	5860	5860	0
274	20230704	144000	54487790	5860	5860	5860	5860	0
275	20230704	143900	54487790	5860	5860	5860	5860	14
276	20230704	143800	54405750	5870	5870	5870	5870	0
277	20230704	143700	54405750	5870	5870	5870	5870	65
278	20230704	143600	54024200	5870	5870	5870	5870	0
279	20230704	143500	54024200	5870	5870	5870	5870	0
280	20230704	143400	54024200	5870	5870	5870	5870	0
281	20230704	143300	54024200	5870	5870	5870	5870	0
282	20230704	143200	54024200	5870	5870	5870	5870	0
283	20230704	143100	54024200	5870	5870	5870	5870	0
284	20230704	143000	54024200	5870	5870	5870	5870	0
285	20230704	142900	54024200	5870	5870	5870	5870	0
286	20230704	142800	54024200	5870	5870	5870	5870	0
287	20230704	142700	54024200	5870	5870	5870	5870	7
288	20230704	142600	53983110	5880	5880	5880	5880	0
289	20230704	142500	53983110	5880	5880	5880	5880	0
290	20230704	142400	53983110	5880	5880	5880	5880	0
291	20230704	142300	53983110	5880	5880	5880	5880	0
292	20230704	142200	53983110	5880	5880	5880	5880	0
293	20230704	142100	53983110	5880	5880	5880	5880	1
294	20230704	142000	53977230	5870	5870	5870	5870	0
295	20230704	141900	53977230	5870	5870	5870	5870	70
296	20230704	141800	53566330	5870	5870	5870	5870	0
297	20230704	141700	53566330	5870	5870	5870	5870	0
298	20230704	141600	53566330	5870	5870	5870	5870	0
299	20230704	141500	53566330	5870	5870	5870	5870	0
300	20230704	141400	53566330	5870	5870	5870	5870	0
301	20230704	141300	53566330	5870	5870	5870	5870	0
302	20230704	141200	53566330	5870	5870	5870	5870	0
303	20230704	141100	53566330	5870	5870	5870	5870	0
304	20230704	141000	53566330	5870	5870	5870	5870	0
305	20230704	140900	53566330	5870	5870	5870	5870	0
306	20230704	140800	53566330	5870	5870	5870	5870	0
307	20230704	140700	53566330	5870	5870	5870	5870	0
308	20230704	140600	53566330	5870	5870	5870	5870	0
309	20230704	140500	53566330	5870	5870	5870	5870	0
310	20230704	140400	53566330	5870	5870	5870	5870	0
311	20230704	140300	53566330	5870	5870	5870	5870	0
312	20230704	140200	53566330	5870	5870	5870	5870	0
313	20230704	140100	53566330	5870	5870	5870	5870	0
314	20230704	140000	53566330	5870	5870	5870	5870	0
315	20230704	135900	53566330	5870	5870	5870	5870	0
316	20230704	135800	53566330	5870	5870	5870	5870	0
317	20230704	135700	53566330	5870	5870	5870	5870	0
318	20230704	135600	53566330	5870	5870	5870	5870	0
319	20230704	135500	53566330	5870	5870	5870	5870	0
320	20230704	135400	53566330	5870	5870	5870	5870	0
321	20230704	135300	53566330	5870	5870	5870	5870	0
322	20230704	135200	53566330	5870	5870	5870	5870	0
323	20230704	135100	53566330	5870	5870	5870	5870	1
324	20230704	135000	53560460	5880	5880	5880	5880	0
325	20230704	134900	53560460	5880	5880	5880	5880	0
326	20230704	134800	53560460	5880	5880	5880	5880	0
327	20230704	134700	53560460	5880	5880	5880	5880	1
328	20230704	134600	53554580	5850	5850	5850	5850	0
329	20230704	134500	53554580	5850	5850	5850	5850	0
330	20230704	134400	53554580	5850	5850	5850	5850	0
331	20230704	134300	53554580	5850	5850	5850	5850	0
332	20230704	134200	53554580	5850	5850	5850	5850	0
333	20230704	134100	53554580	5850	5850	5850	5850	0
334	20230704	134000	53554580	5850	5850	5850	5850	0
335	20230704	133900	53554580	5850	5850	5850	5850	0
336	20230704	133800	53554580	5850	5860	5860	5850	12
337	20230704	133700	53484350	5880	5880	5880	5880	0
338	20230704	133600	53484350	5880	5850	5880	5850	18
339	20230704	133500	53379020	5850	5850	5850	5850	0
340	20230704	133400	53379020	5850	5850	5850	5850	1
341	20230704	133300	53373170	5880	5880	5880	5880	0
342	20230704	133200	53373170	5880	5880	5880	5880	0
343	20230704	133100	53373170	5880	5880	5880	5880	0
344	20230704	133000	53373170	5880	5880	5880	5880	0
345	20230704	132900	53373170	5880	5870	5880	5870	2
346	20230704	132800	53361420	5870	5870	5870	5870	0
347	20230704	132700	53361420	5870	5870	5870	5870	0
348	20230704	132600	53361420	5870	5870	5870	5870	0
349	20230704	132500	53361420	5870	5870	5870	5870	0
350	20230704	132400	53361420	5870	5870	5870	5870	0
351	20230704	132300	53361420	5870	5870	5870	5870	0
352	20230704	132200	53361420	5870	5870	5870	5870	0
353	20230704	132100	53361420	5870	5870	5870	5870	1
354	20230704	132000	53355550	5850	5850	5870	5850	138
355	20230704	131900	52547750	5870	5870	5870	5870	0
356	20230704	131800	52547750	5870	5870	5870	5870	0
357	20230704	131700	52547750	5870	5870	5870	5870	0
358	20230704	131600	52547750	5870	5870	5870	5870	1
359	20230704	131500	52541880	5850	5850	5850	5850	0
360	20230704	131400	52541880	5850	5850	5850	5850	0
361	20230704	131300	52541880	5850	5850	5850	5850	0
362	20230704	131200	52541880	5850	5850	5850	5850	0
363	20230704	131100	52541880	5850	5850	5850	5850	0
364	20230704	131000	52541880	5850	5850	5850	5850	0
365	20230704	130900	52541880	5850	5850	5850	5850	0
366	20230704	130800	52541880	5850	5850	5850	5850	0
367	20230704	130700	52541880	5850	5850	5850	5850	20
368	20230704	130600	52424880	5850	5850	5850	5850	0
369	20230704	130500	52424880	5850	5850	5850	5850	0
370	20230704	130400	52424880	5850	5850	5850	5850	10
371	20230704	130300	52366380	5840	5840	5840	5840	0
372	20230704	130200	52366380	5840	5850	5850	5840	200
373	20230704	130100	51196740	5880	5880	5880	5880	0
374	20230704	130000	51196740	5880	5880	5880	5880	0
375	20230704	125900	51196740	5880	5880	5880	5880	0
376	20230704	125800	51196740	5880	5880	5880	5880	0
377	20230704	125700	51196740	5880	5880	5880	5880	0
378	20230704	125600	51196740	5880	5880	5880	5880	0
379	20230704	125500	51196740	5880	5880	5880	5880	3
380	20230704	125400	51179100	5880	5880	5880	5880	0
381	20230704	125300	51179100	5880	5880	5880	5880	0
382	20230704	125200	51179100	5880	5880	5880	5880	0
383	20230704	125100	51179100	5880	5880	5880	5880	0
384	20230704	125000	51179100	5880	5850	5880	5850	27
385	20230704	124900	51021120	5880	5880	5880	5880	0
386	20230704	124800	51021120	5880	5880	5880	5880	0
387	20230704	124700	51021120	5880	5880	5880	5880	0
388	20230704	124600	51021120	5880	5880	5880	5880	0
389	20230704	124500	51021120	5880	5880	5880	5880	0
390	20230704	124400	51021120	5880	5880	5880	5880	1
391	20230704	124300	51015240	5850	5850	5850	5850	50
392	20230704	124200	50722740	5850	5850	5850	5850	0
393	20230704	124100	50722740	5850	5850	5850	5850	0
394	20230704	124000	50722740	5850	5850	5850	5850	0
395	20230704	123900	50722740	5850	5850	5850	5850	0
396	20230704	123800	50722740	5850	5850	5850	5850	0
397	20230704	123700	50722740	5850	5870	5870	5850	33
398	20230704	123600	50529650	5870	5870	5870	5870	8
399	20230704	123500	50482690	5870	5870	5870	5870	0
400	20230704	123400	50482690	5870	5870	5870	5870	0
401	20230704	123300	50482690	5870	5870	5870	5870	0
402	20230704	123200	50482690	5870	5870	5870	5870	0
403	20230704	123100	50482690	5870	5870	5870	5870	0
404	20230704	123000	50482690	5870	5870	5870	5870	0
405	20230704	122900	50482690	5870	5870	5870	5870	0
406	20230704	122800	50482690	5870	5870	5870	5870	0
407	20230704	122700	50482690	5870	5870	5870	5870	0
408	20230704	122600	50482690	5870	5870	5870	5870	0
409	20230704	122500	50482690	5870	5870	5870	5870	14
410	20230704	122400	50400510	5850	5850	5850	5850	0
411	20230704	122300	50400510	5850	5850	5850	5850	0
412	20230704	122200	50400510	5850	5850	5850	5850	0
413	20230704	122100	50400510	5850	5850	5850	5850	0
414	20230704	122000	50400510	5850	5850	5850	5850	0
415	20230704	121900	50400510	5850	5850	5850	5850	0
416	20230704	121800	50400510	5850	5850	5850	5850	0
417	20230704	121700	50400510	5850	5850	5850	5850	0
418	20230704	121600	50400510	5850	5850	5850	5850	0
419	20230704	121500	50400510	5850	5850	5850	5850	409
420	20230704	121400	48007860	5850	5850	5850	5850	2
421	20230704	121300	47996160	5870	5870	5870	5870	0
422	20230704	121200	47996160	5870	5870	5870	5870	0
423	20230704	121100	47996160	5870	5870	5870	5870	0
424	20230704	121000	47996160	5870	5870	5870	5870	0
425	20230704	120900	47996160	5870	5870	5870	5870	0
426	20230704	120800	47996160	5870	5870	5870	5870	0
427	20230704	120700	47996160	5870	5870	5870	5870	0
428	20230704	120600	47996160	5870	5870	5870	5870	0
429	20230704	120500	47996160	5870	5870	5870	5870	0
430	20230704	120400	47996160	5870	5870	5870	5870	0
431	20230704	120300	47996160	5870	5870	5870	5870	0
432	20230704	120200	47996160	5870	5870	5870	5870	0
433	20230704	120100	47996160	5870	5870	5870	5870	0
434	20230704	120000	47996160	5870	5870	5870	5870	0
435	20230704	115900	47996160	5870	5870	5870	5870	0
436	20230704	115800	47996160	5870	5870	5870	5870	97
437	20230704	115700	47426770	5870	5870	5870	5870	0
438	20230704	115600	47426770	5870	5870	5870	5870	0
439	20230704	115500	47426770	5870	5870	5870	5870	0
440	20230704	115400	47426770	5870	5870	5870	5870	0
441	20230704	115300	47426770	5870	5870	5870	5870	0
442	20230704	115200	47426770	5870	5870	5870	5870	0
443	20230704	115100	47426770	5870	5870	5870	5870	0
444	20230704	115000	47426770	5870	5870	5870	5870	0
445	20230704	114900	47426770	5870	5870	5870	5870	0
446	20230704	114800	47426770	5870	5870	5870	5870	0
447	20230704	114700	47426770	5870	5870	5870	5870	0
448	20230704	114600	47426770	5870	5870	5870	5870	0
449	20230704	114500	47426770	5870	5870	5870	5870	198
450	20230704	114400	46264510	5880	5880	5880	5880	0
451	20230704	114300	46264510	5880	5880	5880	5880	0
452	20230704	114200	46264510	5880	5880	5880	5880	0
453	20230704	114100	46264510	5880	5880	5880	5880	0
454	20230704	114000	46264510	5880	5880	5880	5880	0
455	20230704	113900	46264510	5880	5880	5880	5880	0
456	20230704	113800	46264510	5880	5880	5880	5880	0
457	20230704	113700	46264510	5880	5880	5880	5880	1
458	20230704	113600	46258630	5880	5880	5880	5880	1
459	20230704	113500	46252750	5850	5850	5850	5850	0
460	20230704	113400	46252750	5850	5850	5850	5850	0
461	20230704	113300	46252750	5850	5850	5850	5850	1
462	20230704	113200	46246900	5850	5850	5850	5850	0
463	20230704	113100	46246900	5850	5850	5850	5850	0
464	20230704	113000	46246900	5850	5850	5850	5850	0
465	20230704	112900	46246900	5850	5850	5850	5850	0
466	20230704	112800	46246900	5850	5860	5860	5850	550
467	20230704	112700	43028870	5860	5860	5860	5860	0
468	20230704	112600	43028870	5860	5860	5860	5860	0
469	20230704	112500	43028870	5860	5870	5870	5860	479
470	20230704	112400	40218370	5870	5870	5870	5870	0
471	20230704	112300	40218370	5870	5870	5870	5870	0
472	20230704	112200	40218370	5870	5870	5870	5870	1
473	20230704	112100	40212500	5880	5880	5880	5880	0
474	20230704	112000	40212500	5880	5880	5880	5880	0
475	20230704	111900	40212500	5880	5880	5880	5880	0
476	20230704	111800	40212500	5880	5880	5880	5880	0
477	20230704	111700	40212500	5880	5880	5880	5880	0
478	20230704	111600	40212500	5880	5880	5880	5880	0
479	20230704	111500	40212500	5880	5880	5880	5880	0
480	20230704	111400	40212500	5880	5880	5880	5880	2
481	20230704	111300	40200740	5870	5870	5870	5870	0
482	20230704	111200	40200740	5870	5870	5870	5870	6
483	20230704	111100	40165520	5880	5880	5880	5880	0
484	20230704	111000	40165520	5880	5880	5880	5880	0
485	20230704	110900	40165520	5880	5880	5880	5880	0
486	20230704	110800	40165520	5880	5880	5880	5880	0
487	20230704	110700	40165520	5880	5880	5880	5880	0
488	20230704	110600	40165520	5880	5880	5880	5880	0
489	20230704	110500	40165520	5880	5880	5880	5880	0
490	20230704	110400	40165520	5880	5880	5880	5880	5
491	20230704	110300	40136120	5880	5880	5880	5880	0
492	20230704	110200	40136120	5880	5880	5880	5880	0
493	20230704	110100	40136120	5880	5880	5880	5880	0
494	20230704	110000	40136120	5880	5880	5880	5880	0
495	20230704	105900	40136120	5880	5880	5880	5880	10
496	20230704	105800	40077320	5860	5860	5860	5860	0
497	20230704	105700	40077320	5860	5860	5860	5860	0
498	20230704	105600	40077320	5860	5860	5860	5860	0
499	20230704	105500	40077320	5860	5860	5860	5860	0
500	20230704	105400	40077320	5860	5860	5860	5860	663
501	20230704	105300	36192140	5860	5860	5860	5860	0
502	20230704	105200	36192140	5860	5860	5860	5860	0
503	20230704	105100	36192140	5860	5860	5860	5860	0
504	20230704	105000	36192140	5860	5860	5860	5860	0
505	20230704	104900	36192140	5860	5860	5860	5860	0
506	20230704	104800	36192140	5860	5860	5860	5860	0
507	20230704	104700	36192140	5860	5860	5860	5860	0
508	20230704	104600	36192140	5860	5860	5860	5860	0
509	20230704	104500	36192140	5860	5860	5860	5860	0
510	20230704	104400	36192140	5860	5860	5860	5860	0
511	20230704	104300	36192140	5860	5860	5860	5860	0
512	20230704	104200	36192140	5860	5860	5860	5860	0
513	20230704	104100	36192140	5860	5860	5860	5860	0
514	20230704	104000	36192140	5860	5860	5860	5860	0
515	20230704	103900	36192140	5860	5860	5860	5860	0
516	20230704	103800	36192140	5860	5860	5860	5860	0
517	20230704	103700	36192140	5860	5860	5860	5860	0
518	20230704	103600	36192140	5860	5870	5870	5860	134
519	20230704	103500	35406800	5870	5870	5870	5870	0
520	20230704	103400	35406800	5870	5870	5870	5870	0
521	20230704	103300	35406800	5870	5870	5870	5870	0
522	20230704	103200	35406800	5870	5870	5870	5870	5
523	20230704	103100	35377450	5870	5870	5870	5870	0
524	20230704	103000	35377450	5870	5870	5870	5870	0
525	20230704	102900	35377450	5870	5870	5870	5870	0
526	20230704	102800	35377450	5870	5870	5870	5870	0
527	20230704	102700	35377450	5870	5870	5870	5870	0
528	20230704	102600	35377450	5870	5870	5870	5870	0
529	20230704	102500	35377450	5870	5870	5870	5870	0
530	20230704	102400	35377450	5870	5870	5870	5870	96
531	20230704	102300	34813930	5860	5860	5860	5860	0
532	20230704	102200	34813930	5860	5860	5860	5860	0
533	20230704	102100	34813930	5860	5860	5860	5860	0
534	20230704	102000	34813930	5860	5860	5860	5860	0
535	20230704	101900	34813930	5860	5860	5860	5860	6
536	20230704	101800	34778770	5860	5860	5860	5860	0
537	20230704	101700	34778770	5860	5860	5860	5860	0
538	20230704	101600	34778770	5860	5860	5860	5860	0
539	20230704	101500	34778770	5860	5860	5860	5860	0
540	20230704	101400	34778770	5860	5860	5860	5860	0
541	20230704	101300	34778770	5860	5860	5860	5860	0
542	20230704	101200	34778770	5860	5860	5860	5860	0
543	20230704	101100	34778770	5860	5860	5860	5860	0
544	20230704	101000	34778770	5860	5860	5860	5860	0
545	20230704	100900	34778770	5860	5880	5880	5860	171
546	20230704	100800	33773310	5860	5860	5860	5860	0
547	20230704	100700	33773310	5860	5870	5870	5860	15
548	20230704	100600	33685390	5870	5870	5870	5870	307
549	20230704	100500	31883300	5880	5880	5880	5880	0
550	20230704	100400	31883300	5880	5880	5880	5880	0
551	20230704	100300	31883300	5880	5880	5880	5880	0
552	20230704	100200	31883300	5880	5880	5880	5880	0
553	20230704	100100	31883300	5880	5880	5880	5880	0
554	20230704	100000	31883300	5880	5880	5880	5880	50
555	20230704	095900	31589300	5880	5880	5880	5880	10
556	20230704	095800	31530500	5880	5880	5880	5880	0
557	20230704	095700	31530500	5880	5880	5880	5880	119
558	20230704	095600	30830780	5880	5880	5880	5880	0
559	20230704	095500	30830780	5880	5880	5880	5880	0
560	20230704	095400	30830780	5880	5880	5880	5880	0
561	20230704	095300	30830780	5880	5880	5880	5880	0
562	20230704	095200	30830780	5880	5880	5880	5880	0
563	20230704	095100	30830780	5880	5880	5880	5880	0
564	20230704	095000	30830780	5880	5880	5880	5880	0
565	20230704	094900	30830780	5880	5880	5880	5880	0
566	20230704	094800	30830780	5880	5880	5880	5880	1
567	20230704	094700	30824900	5870	5870	5870	5870	0
568	20230704	094600	30824900	5870	5870	5870	5870	0
569	20230704	094500	30824900	5870	5870	5870	5870	127
570	20230704	094400	30079410	5880	5880	5880	5880	10
571	20230704	094300	30020610	5880	5880	5880	5880	0
572	20230704	094200	30020610	5880	5880	5880	5880	0
573	20230704	094100	30020610	5880	5880	5880	5880	706
574	20230704	094000	25869330	5880	5880	5880	5880	10
575	20230704	093900	25810530	5880	5880	5880	5880	0
576	20230704	093800	25810530	5880	5880	5880	5880	10
577	20230704	093700	25751730	5880	5880	5880	5880	0
578	20230704	093600	25751730	5880	5880	5880	5880	286
579	20230704	093500	24070050	5880	5880	5880	5880	57
580	20230704	093400	23734890	5890	5890	5890	5890	0
581	20230704	093300	23734890	5890	5890	5890	5890	0
582	20230704	093200	23734890	5890	5900	5900	5890	6
583	20230704	093100	23699540	5890	5890	5890	5890	0
584	20230704	093000	23699540	5890	5890	5890	5890	0
585	20230704	092900	23699540	5890	5890	5890	5890	0
586	20230704	092800	23699540	5890	5890	5890	5890	1
587	20230704	092700	23693650	5890	5890	5890	5890	0
588	20230704	092600	23693650	5890	5890	5890	5890	0
589	20230704	092500	23693650	5890	5890	5890	5890	295
590	20230704	092400	21956100	5890	5890	5890	5890	0
591	20230704	092300	21956100	5890	5890	5890	5890	5
592	20230704	092200	21926650	5870	5870	5870	5870	0
593	20230704	092100	21926650	5870	5870	5870	5870	0
594	20230704	092000	21926650	5870	5870	5870	5870	0
595	20230704	091900	21926650	5870	5870	5870	5870	200
596	20230704	091800	20752650	5870	5870	5870	5870	68
597	20230704	091700	20353490	5870	5870	5870	5870	0
598	20230704	091600	20353490	5870	5880	5880	5870	319
599	20230704	091500	18477970	5890	5890	5890	5890	1
600	20230704	091400	18472080	5890	5890	5890	5890	1
601	20230704	091300	18466190	5880	5880	5880	5880	0
602	20230704	091200	18466190	5880	5880	5880	5880	0
603	20230704	091100	18466190	5880	5880	5880	5880	0
604	20230704	091000	18466190	5880	5880	5880	5880	0
605	20230704	090900	18466190	5880	5880	5880	5880	41
606	20230704	090800	18225110	5880	5880	5880	5880	125
607	20230704	090700	17490110	5890	5890	5890	5890	154
608	20230704	090600	16583050	5890	5900	5900	5890	57
609	20230704	090500	16247260	5900	5900	5900	5900	2
610	20230704	090400	16235460	5900	5930	5930	5900	1267
611	20230704	090300	8758620	5920	5930	5930	5920	499
612	20230704	090200	5803440	5930	5930	5930	5930	2
613	20230704	090100	5791580	5930	5930	5930	5930	12
614	20230704	090000	5720420	5940	5930	5940	5930	166