KissMeData/079980/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194100	199557930	4400	4400	4400	4400	1033
3	20230706	194000	199557930	4400	4400	4400	4400	0
4	20230706	193900	199557930	4400	4400	4400	4400	0
5	20230706	193800	199557930	4400	4400	4400	4400	0
6	20230706	193700	199557930	4400	4400	4400	4400	0
7	20230706	193600	199557930	4400	4400	4400	4400	0
8	20230706	193500	199557930	4400	4400	4400	4400	0
9	20230706	193400	199557930	4400	4400	4400	4400	0
10	20230706	193300	199557930	4400	4400	4400	4400	0
11	20230706	193200	199557930	4400	4400	4400	4400	0
12	20230706	193100	199557930	4400	4400	4400	4400	0
13	20230706	193000	199557930	4400	4400	4400	4400	0
14	20230706	192900	199557930	4400	4400	4400	4400	0
15	20230706	192800	199557930	4400	4400	4400	4400	0
16	20230706	192700	199557930	4400	4400	4400	4400	0
17	20230706	192600	199557930	4400	4400	4400	4400	0
18	20230706	192500	199557930	4400	4400	4400	4400	0
19	20230706	192400	199557930	4400	4400	4400	4400	0
20	20230706	192300	199557930	4400	4400	4400	4400	0
21	20230706	192200	199557930	4400	4400	4400	4400	0
22	20230706	192100	199557930	4400	4400	4400	4400	0
23	20230706	192000	199557930	4400	4400	4400	4400	0
24	20230706	191900	199557930	4400	4400	4400	4400	0
25	20230706	191800	199557930	4400	4400	4400	4400	0
26	20230706	191700	199557930	4400	4400	4400	4400	0
27	20230706	191600	199557930	4400	4400	4400	4400	0
28	20230706	191500	199557930	4400	4400	4400	4400	0
29	20230706	191400	199557930	4400	4400	4400	4400	0
30	20230706	191300	199557930	4400	4400	4400	4400	0
31	20230706	191200	199557930	4400	4400	4400	4400	0
32	20230706	191100	199557930	4400	4400	4400	4400	1033
33	20230706	191000	199557930	4400	4400	4400	4400	0
34	20230706	190900	199557930	4400	4400	4400	4400	0
35	20230706	190800	199557930	4400	4400	4400	4400	0
36	20230706	190700	199557930	4400	4400	4400	4400	0
37	20230706	190600	199557930	4400	4400	4400	4400	0
38	20230706	190500	199557930	4400	4400	4400	4400	0
39	20230706	190400	199557930	4400	4400	4400	4400	0
40	20230706	190300	199557930	4400	4400	4400	4400	0
41	20230706	190200	199557930	4400	4400	4400	4400	0
42	20230706	190100	199557930	4400	4400	4400	4400	0
43	20230706	190000	199557930	4400	4400	4400	4400	0
44	20230706	185900	199557930	4400	4400	4400	4400	0
45	20230706	185800	199557930	4400	4400	4400	4400	0
46	20230706	185700	199557930	4400	4400	4400	4400	0
47	20230706	185600	199557930	4400	4400	4400	4400	0
48	20230706	185500	199557930	4400	4400	4400	4400	0
49	20230706	185400	199557930	4400	4400	4400	4400	0
50	20230706	185300	199557930	4400	4400	4400	4400	0
51	20230706	185200	199557930	4400	4400	4400	4400	0
52	20230706	185100	199557930	4400	4400	4400	4400	0
53	20230706	185000	199557930	4400	4400	4400	4400	0
54	20230706	184900	199557930	4400	4400	4400	4400	0
55	20230706	184800	199557930	4400	4400	4400	4400	0
56	20230706	184700	199557930	4400	4400	4400	4400	0
57	20230706	184600	199557930	4400	4400	4400	4400	0
58	20230706	184500	199557930	4400	4400	4400	4400	0
59	20230706	184400	199557930	4400	4400	4400	4400	0
60	20230706	184300	199557930	4400	4400	4400	4400	0
61	20230706	184200	199557930	4400	4400	4400	4400	0
62	20230706	184100	199557930	4400	4400	4400	4400	1033
63	20230706	184000	199557930	4400	4400	4400	4400	0
64	20230706	183900	199557930	4400	4400	4400	4400	0
65	20230706	183800	199557930	4400	4400	4400	4400	0
66	20230706	183700	199557930	4400	4400	4400	4400	0
67	20230706	183600	199557930	4400	4400	4400	4400	0
68	20230706	183500	199557930	4400	4400	4400	4400	0
69	20230706	183400	199557930	4400	4400	4400	4400	0
70	20230706	183300	199557930	4400	4400	4400	4400	0
71	20230706	183200	199557930	4400	4400	4400	4400	0
72	20230706	183100	199557930	4400	4400	4400	4400	0
73	20230706	183000	199557930	4400	4400	4400	4400	0
74	20230706	182900	199557930	4400	4400	4400	4400	0
75	20230706	182800	199557930	4400	4400	4400	4400	0
76	20230706	182700	199557930	4400	4400	4400	4400	0
77	20230706	182600	199557930	4400	4400	4400	4400	0
78	20230706	182500	199557930	4400	4400	4400	4400	0
79	20230706	182400	199557930	4400	4400	4400	4400	0
80	20230706	182300	199557930	4400	4400	4400	4400	0
81	20230706	182200	199557930	4400	4400	4400	4400	0
82	20230706	182100	199557930	4400	4400	4400	4400	0
83	20230706	182000	199557930	4400	4400	4400	4400	0
84	20230706	181900	199557930	4400	4400	4400	4400	0
85	20230706	181800	199557930	4400	4400	4400	4400	0
86	20230706	181700	199557930	4400	4400	4400	4400	0
87	20230706	181600	199557930	4400	4400	4400	4400	0
88	20230706	181500	199557930	4400	4400	4400	4400	0
89	20230706	181400	199557930	4400	4400	4400	4400	0
90	20230706	181300	199557930	4400	4400	4400	4400	0
91	20230706	181200	199557930	4400	4400	4400	4400	0
92	20230706	181100	199557930	4400	4400	4400	4400	1033
93	20230706	181000	199557930	4400	4400	4400	4400	0
94	20230706	180900	199557930	4400	4400	4400	4400	0
95	20230706	180800	199557930	4400	4400	4400	4400	0
96	20230706	180700	199557930	4400	4400	4400	4400	0
97	20230706	180600	199557930	4400	4400	4400	4400	0
98	20230706	180500	199557930	4400	4400	4400	4400	0
99	20230706	180400	199557930	4400	4400	4400	4400	0
100	20230706	180300	199557930	4400	4400	4400	4400	0
101	20230706	180200	199557930	4400	4400	4400	4400	0
102	20230706	180100	199557930	4400	4400	4400	4400	0
103	20230706	180000	199557930	4400	4400	4400	4400	0
104	20230706	175900	199557930	4400	4400	4400	4400	0
105	20230706	175800	199557930	4400	4400	4400	4400	0
106	20230706	175700	199557930	4400	4400	4400	4400	0
107	20230706	175600	199557930	4400	4400	4400	4400	0
108	20230706	175500	199557930	4400	4400	4400	4400	0
109	20230706	175400	199557930	4400	4400	4400	4400	0
110	20230706	175300	199557930	4400	4400	4400	4400	0
111	20230706	175200	199557930	4400	4400	4400	4400	0
112	20230706	175100	199557930	4400	4400	4400	4400	0
113	20230706	175000	199557930	4400	4400	4400	4400	0
114	20230706	174900	199557930	4400	4400	4400	4400	0
115	20230706	174800	199557930	4400	4400	4400	4400	0
116	20230706	174700	199557930	4400	4400	4400	4400	0
117	20230706	174600	199557930	4400	4400	4400	4400	0
118	20230706	174500	199557930	4400	4400	4400	4400	0
119	20230706	174400	199557930	4400	4400	4400	4400	0
120	20230706	174300	199557930	4400	4400	4400	4400	0
121	20230706	174200	199557930	4400	4400	4400	4400	0
122	20230706	174100	199557930	4400	4400	4400	4400	1033
123	20230706	174000	199557930	4400	4400	4400	4400	0
124	20230706	173900	199557930	4400	4400	4400	4400	0
125	20230706	173800	199557930	4400	4400	4400	4400	0
126	20230706	173700	199557930	4400	4400	4400	4400	0
127	20230706	173600	199557930	4400	4400	4400	4400	0
128	20230706	173500	199557930	4400	4400	4400	4400	0
129	20230706	173400	199557930	4400	4400	4400	4400	0
130	20230706	173300	199557930	4400	4400	4400	4400	0
131	20230706	173200	199557930	4400	4400	4400	4400	0
132	20230706	173100	199557930	4400	4400	4400	4400	0
133	20230706	173000	199557930	4400	4400	4400	4400	0
134	20230706	172900	199557930	4400	4400	4400	4400	0
135	20230706	172800	199557930	4400	4400	4400	4400	0
136	20230706	172700	199557930	4400	4400	4400	4400	0
137	20230706	172600	199557930	4400	4400	4400	4400	0
138	20230706	172500	199557930	4400	4400	4400	4400	0
139	20230706	172400	199557930	4400	4400	4400	4400	0
140	20230706	172300	199557930	4400	4400	4400	4400	0
141	20230706	172200	199557930	4400	4400	4400	4400	0
142	20230706	172100	199557930	4400	4400	4400	4400	0
143	20230706	172000	199557930	4400	4400	4400	4400	0
144	20230706	171900	199557930	4400	4400	4400	4400	0
145	20230706	171800	199557930	4400	4400	4400	4400	0
146	20230706	171700	199557930	4400	4400	4400	4400	0
147	20230706	171600	199557930	4400	4400	4400	4400	0
148	20230706	171500	199557930	4400	4400	4400	4400	0
149	20230706	171400	199557930	4400	4400	4400	4400	0
150	20230706	171300	199557930	4400	4400	4400	4400	0
151	20230706	171200	199557930	4400	4400	4400	4400	0
152	20230706	171100	199557930	4400	4400	4400	4400	1033
153	20230706	171000	199557930	4400	4400	4400	4400	0
154	20230706	170900	199557930	4400	4400	4400	4400	0
155	20230706	170800	199557930	4400	4400	4400	4400	0
156	20230706	170700	199557930	4400	4400	4400	4400	0
157	20230706	170600	199557930	4400	4400	4400	4400	0
158	20230706	170500	199557930	4400	4400	4400	4400	0
159	20230706	170400	199557930	4400	4400	4400	4400	0
160	20230706	170300	199557930	4400	4400	4400	4400	0
161	20230706	170200	199557930	4400	4400	4400	4400	0
162	20230706	170100	199557930	4400	4400	4400	4400	0
163	20230706	170000	199557930	4400	4400	4400	4400	0
164	20230706	165900	199557930	4400	4400	4400	4400	0
165	20230706	165800	199557930	4400	4400	4400	4400	0
166	20230706	165700	199557930	4400	4400	4400	4400	0
167	20230706	165600	199557930	4400	4400	4400	4400	0
168	20230706	165500	199557930	4400	4400	4400	4400	0
169	20230706	165400	199557930	4400	4400	4400	4400	0
170	20230706	165300	199557930	4400	4400	4400	4400	0
171	20230706	165200	199557930	4400	4400	4400	4400	0
172	20230706	165100	199557930	4400	4400	4400	4400	0
173	20230706	165000	199557930	4400	4400	4400	4400	0
174	20230706	164900	199557930	4400	4400	4400	4400	0
175	20230706	164800	199557930	4400	4400	4400	4400	0
176	20230706	164700	199557930	4400	4400	4400	4400	0
177	20230706	164600	199557930	4400	4400	4400	4400	0
178	20230706	164500	199557930	4400	4400	4400	4400	0
179	20230706	164400	199557930	4400	4400	4400	4400	0
180	20230706	164300	199557930	4400	4400	4400	4400	0
181	20230706	164200	199557930	4400	4400	4400	4400	0
182	20230706	164100	199557930	4400	4400	4400	4400	1033
183	20230706	164000	199557930	4400	4400	4400	4400	0
184	20230706	163900	199557930	4400	4400	4400	4400	0
185	20230706	163800	199557930	4400	4400	4400	4400	0
186	20230706	163700	199557930	4400	4400	4400	4400	0
187	20230706	163600	199557930	4400	4400	4400	4400	0
188	20230706	163500	199557930	4400	4400	4400	4400	0
189	20230706	163400	199557930	4400	4400	4400	4400	0
190	20230706	163300	199557930	4400	4400	4400	4400	0
191	20230706	163200	199557930	4400	4400	4400	4400	0
192	20230706	163100	199557930	4400	4400	4400	4400	0
193	20230706	163000	199557930	4400	4400	4400	4400	0
194	20230706	162900	199557930	4400	4400	4400	4400	0
195	20230706	162800	199557930	4400	4400	4400	4400	0
196	20230706	162700	199557930	4400	4400	4400	4400	0
197	20230706	162600	199557930	4400	4400	4400	4400	0
198	20230706	162500	199557930	4400	4400	4400	4400	0
199	20230706	162400	199557930	4400	4400	4400	4400	0
200	20230706	162300	199557930	4400	4400	4400	4400	0
201	20230706	162200	199557930	4400	4400	4400	4400	0
202	20230706	162100	199557930	4400	4400	4400	4400	0
203	20230706	162000	199557930	4400	4400	4400	4400	0
204	20230706	161900	199557930	4400	4400	4400	4400	0
205	20230706	161800	199557930	4400	4400	4400	4400	0
206	20230706	161700	199557930	4400	4400	4400	4400	0
207	20230706	161600	199557930	4400	4400	4400	4400	0
208	20230706	161500	199557930	4400	4400	4400	4400	0
209	20230706	161400	199557930	4400	4400	4400	4400	0
210	20230706	161300	199557930	4400	4400	4400	4400	0
211	20230706	161200	199557930	4400	4400	4400	4400	0
212	20230706	161100	199557930	4400	4400	4400	4400	1033
213	20230706	161000	199557930	4400	4400	4400	4400	0
214	20230706	160900	199557930	4400	4400	4400	4400	0
215	20230706	160800	199557930	4400	4400	4400	4400	0
216	20230706	160700	199557930	4400	4400	4400	4400	0
217	20230706	160600	199557930	4400	4400	4400	4400	0
218	20230706	160500	199557930	4400	4400	4400	4400	0
219	20230706	160400	199557930	4400	4400	4400	4400	0
220	20230706	160300	199557930	4400	4400	4400	4400	0
221	20230706	160200	199557930	4400	4400	4400	4400	0
222	20230706	160100	199557930	4400	4400	4400	4400	0
223	20230706	160000	199557930	4400	4400	4400	4400	0
224	20230706	155900	199557930	4400	4400	4400	4400	0
225	20230706	155800	199557930	4400	4400	4400	4400	0
226	20230706	155700	199557930	4400	4400	4400	4400	0
227	20230706	155600	199557930	4400	4400	4400	4400	0
228	20230706	155500	199557930	4400	4400	4400	4400	0
229	20230706	155400	199557930	4400	4400	4400	4400	0
230	20230706	155300	199557930	4400	4400	4400	4400	0
231	20230706	155200	199557930	4400	4400	4400	4400	0
232	20230706	155100	199557930	4400	4400	4400	4400	0
233	20230706	155000	199557930	4400	4400	4400	4400	0
234	20230706	154900	199557930	4400	4400	4400	4400	0
235	20230706	154800	199557930	4400	4400	4400	4400	0
236	20230706	154700	199557930	4400	4400	4400	4400	0
237	20230706	154600	199557930	4400	4400	4400	4400	0
238	20230706	154500	199557930	4400	4400	4400	4400	0
239	20230706	154400	199557930	4400	4400	4400	4400	0
240	20230706	154300	199557930	4400	4400	4400	4400	0
241	20230706	154200	199557930	4400	4400	4400	4400	0
242	20230706	154100	199557930	4400	4400	4400	4400	1033
243	20230706	154000	199557930	4400	4400	4400	4400	0
244	20230706	153900	199557930	4400	4400	4400	4400	0
245	20230706	153800	199557930	4400	4400	4400	4400	0
246	20230706	153700	199557930	4400	4400	4400	4400	0
247	20230706	153600	199557930	4400	4400	4400	4400	0
248	20230706	153500	199557930	4400	4400	4400	4400	0
249	20230706	153400	199557930	4400	4400	4400	4400	0
250	20230706	153300	199557930	4400	4400	4400	4400	0
251	20230706	153200	199557930	4400	4400	4400	4400	0
252	20230706	153100	199557930	4400	4400	4400	4400	0
253	20230706	153000	199557930	4400	4400	4400	4400	1033
254	20230706	152900	195012730	4370	4370	4370	4370	0
255	20230706	152800	195012730	4370	4370	4370	4370	0
256	20230706	152700	195012730	4370	4370	4370	4370	0
257	20230706	152600	195012730	4370	4370	4370	4370	0
258	20230706	152500	195012730	4370	4370	4370	4370	0
259	20230706	152400	195012730	4370	4370	4370	4370	0
260	20230706	152300	195012730	4370	4370	4370	4370	0
261	20230706	152200	195012730	4370	4370	4370	4370	0
262	20230706	152100	195012730	4370	4370	4370	4370	0
263	20230706	152000	195012730	4370	4370	4370	4370	0
264	20230706	151900	195012730	4370	4370	4370	4370	0
265	20230706	151800	195012730	4370	4370	4370	4370	0
266	20230706	151700	195012730	4370	4370	4370	4370	0
267	20230706	151600	195012730	4370	4370	4370	4370	0
268	20230706	151500	195012730	4370	4370	4370	4370	0
269	20230706	151400	195012730	4370	4370	4370	4370	0
270	20230706	151300	195012730	4370	4370	4370	4370	0
271	20230706	151200	195012730	4370	4370	4370	4370	0
272	20230706	151100	195012730	4370	4370	4370	4370	1
273	20230706	151000	195008360	4395	4395	4395	4395	0
274	20230706	150900	195008360	4395	4395	4395	4395	35
275	20230706	150800	194854535	4370	4370	4370	4370	0
276	20230706	150700	194854535	4370	4370	4370	4370	0
277	20230706	150600	194854535	4370	4395	4395	4370	302
278	20230706	150500	193533660	4395	4390	4395	4390	51
279	20230706	150400	193309765	4390	4390	4390	4390	0
280	20230706	150300	193309765	4390	4390	4390	4390	15
281	20230706	150200	193243915	4390	4390	4390	4390	8
282	20230706	150100	193208795	4365	4380	4380	4365	1000
283	20230706	150000	188838725	4390	4390	4390	4390	8
284	20230706	145900	188803605	4375	4380	4380	4375	30
285	20230706	145800	188672335	4395	4395	4395	4395	0
286	20230706	145700	188672335	4395	4395	4395	4395	0
287	20230706	145600	188672335	4395	4395	4395	4395	0
288	20230706	145500	188672335	4395	4395	4395	4395	0
289	20230706	145400	188672335	4395	4395	4395	4395	119
290	20230706	145300	188149330	4395	4395	4395	4395	1
291	20230706	145200	188144935	4395	4395	4395	4395	20
292	20230706	145100	188057035	4395	4395	4395	4395	0
293	20230706	145000	188057035	4395	4395	4395	4395	0
294	20230706	144900	188057035	4395	4395	4395	4395	0
295	20230706	144800	188057035	4395	4395	4395	4395	0
296	20230706	144700	188057035	4395	4395	4395	4395	0
297	20230706	144600	188057035	4395	4395	4395	4395	31
298	20230706	144500	187920790	4375	4375	4375	4375	0
299	20230706	144400	187920790	4375	4375	4375	4375	0
300	20230706	144300	187920790	4375	4375	4375	4375	0
301	20230706	144200	187920790	4375	4375	4375	4375	9
302	20230706	144100	187881415	4375	4375	4375	4375	10
303	20230706	144000	187837665	4375	4370	4375	4370	18
304	20230706	143900	187758935	4370	4370	4370	4370	0
305	20230706	143800	187758935	4370	4370	4370	4370	0
306	20230706	143700	187758935	4370	4370	4370	4370	0
307	20230706	143600	187758935	4370	4370	4370	4370	0
308	20230706	143500	187758935	4370	4370	4370	4370	0
309	20230706	143400	187758935	4370	4370	4370	4370	0
310	20230706	143300	187758935	4370	4370	4370	4370	1
311	20230706	143200	187754565	4370	4370	4370	4370	1
312	20230706	143100	187750195	4370	4370	4370	4370	111
313	20230706	143000	187265125	4370	4370	4370	4370	20
314	20230706	142900	187177725	4370	4370	4370	4370	0
315	20230706	142800	187177725	4370	4370	4370	4370	0
316	20230706	142700	187177725	4370	4370	4370	4370	87
317	20230706	142600	186797535	4375	4375	4375	4375	0
318	20230706	142500	186797535	4375	4375	4375	4375	40
319	20230706	142400	186622535	4375	4375	4375	4375	0
320	20230706	142300	186622535	4375	4375	4375	4375	37
321	20230706	142200	186460660	4380	4395	4395	4380	1958
322	20230706	142100	177876135	4390	4390	4390	4390	0
323	20230706	142000	177876135	4390	4390	4390	4390	0
324	20230706	141900	177876135	4390	4390	4390	4390	0
325	20230706	141800	177876135	4390	4390	4390	4390	0
326	20230706	141700	177876135	4390	4390	4390	4390	0
327	20230706	141600	177876135	4390	4390	4390	4390	0
328	20230706	141500	177876135	4390	4390	4390	4390	60
329	20230706	141400	177612735	4385	4385	4385	4385	150
330	20230706	141300	176954985	4385	4385	4385	4385	0
331	20230706	141200	176954985	4385	4385	4385	4385	16
332	20230706	141100	176884825	4385	4395	4395	4385	331
333	20230706	141000	175431535	4390	4400	4400	4390	9
334	20230706	140900	175391945	4400	4400	4400	4400	0
335	20230706	140800	175391945	4400	4400	4400	4400	0
336	20230706	140700	175391945	4400	4400	4400	4400	0
337	20230706	140600	175391945	4400	4400	4400	4400	0
338	20230706	140500	175391945	4400	4400	4400	4400	0
339	20230706	140400	175391945	4400	4400	4400	4400	0
340	20230706	140300	175391945	4400	4400	4400	4400	0
341	20230706	140200	175391945	4400	4400	4400	4400	100
342	20230706	140100	174951945	4400	4400	4400	4400	0
343	20230706	140000	174951945	4400	4400	4400	4400	0
344	20230706	135900	174951945	4400	4400	4400	4400	0
345	20230706	135800	174951945	4400	4400	4400	4400	0
346	20230706	135700	174951945	4400	4400	4400	4400	0
347	20230706	135600	174951945	4400	4400	4400	4400	0
348	20230706	135500	174951945	4400	4400	4400	4400	0
349	20230706	135400	174951945	4400	4400	4400	4400	1
350	20230706	135300	174947545	4400	4400	4400	4400	4
351	20230706	135200	174929945	4400	4400	4400	4400	6
352	20230706	135100	174903545	4400	4400	4400	4400	4
353	20230706	135000	174885945	4400	4400	4400	4400	4
354	20230706	134900	174868345	4390	4390	4390	4390	1
355	20230706	134800	174863955	4390	4390	4390	4390	1
356	20230706	134700	174859565	4390	4390	4390	4390	209
357	20230706	134600	173942055	4380	4380	4380	4380	0
358	20230706	134500	173942055	4380	4380	4380	4380	0
359	20230706	134400	173942055	4380	4380	4380	4380	0
360	20230706	134300	173942055	4380	4380	4380	4380	0
361	20230706	134200	173942055	4380	4385	4385	4380	300
362	20230706	134100	172627755	4390	4390	4390	4390	100
363	20230706	134000	172188755	4390	4390	4390	4390	0
364	20230706	133900	172188755	4390	4390	4390	4390	1
365	20230706	133800	172184365	4385	4385	4390	4385	116
366	20230706	133700	171675205	4385	4385	4385	4385	0
367	20230706	133600	171675205	4385	4390	4390	4385	61
368	20230706	133500	171407520	4390	4400	4400	4390	548
369	20230706	133400	169001655	4410	4410	4410	4410	9
370	20230706	133300	168961965	4400	4400	4400	4400	0
371	20230706	133200	168961965	4400	4400	4400	4400	0
372	20230706	133100	168961965	4400	4410	4410	4400	1474
373	20230706	133000	162476080	4420	4420	4420	4420	0
374	20230706	132900	162476080	4420	4420	4420	4420	7
375	20230706	132800	162445140	4415	4415	4415	4415	1
376	20230706	132700	162440725	4420	4420	4420	4420	1
377	20230706	132600	162436305	4420	4420	4420	4420	0
378	20230706	132500	162436305	4420	4420	4420	4420	1
379	20230706	132400	162431885	4420	4420	4420	4420	0
380	20230706	132300	162431885	4420	4420	4420	4420	0
381	20230706	132200	162431885	4420	4420	4420	4420	0
382	20230706	132100	162431885	4420	4420	4420	4420	1
383	20230706	132000	162427465	4420	4420	4420	4420	10
384	20230706	131900	162383265	4420	4420	4420	4420	0
385	20230706	131800	162383265	4420	4420	4420	4420	0
386	20230706	131700	162383265	4420	4420	4420	4420	13
387	20230706	131600	162325805	4410	4410	4410	4410	10
388	20230706	131500	162281705	4410	4400	4410	4400	45
389	20230706	131400	162083305	4410	4380	4410	4380	1037
390	20230706	131300	157532125	4400	4425	4425	4380	12693
391	20230706	131200	101665815	4430	4425	4430	4425	248
392	20230706	131100	100568305	4430	4425	4430	4425	344
393	20230706	131000	99046055	4430	4425	4430	4425	11
394	20230706	130900	98997330	4430	4445	4445	4425	4900
395	20230706	130800	77290020	4440	4445	4445	4440	84
396	20230706	130700	76917010	4440	4445	4445	4440	1109
397	20230706	130600	71990960	4450	4450	4450	4450	0
398	20230706	130500	71990960	4450	4455	4455	4450	20
399	20230706	130400	71901910	4445	4445	4445	4445	0
400	20230706	130300	71901910	4445	4445	4445	4445	0
401	20230706	130200	71901910	4445	4445	4445	4445	0
402	20230706	130100	71901910	4445	4445	4445	4445	28
403	20230706	130000	71777450	4440	4445	4445	4440	112
404	20230706	125900	71280160	4445	4445	4445	4445	120
405	20230706	125800	70746760	4445	4445	4445	4445	10
406	20230706	125700	70702310	4445	4445	4445	4445	0
407	20230706	125600	70702310	4445	4445	4445	4445	10
408	20230706	125500	70657860	4445	4445	4445	4445	0
409	20230706	125400	70657860	4445	4445	4445	4445	0
410	20230706	125300	70657860	4445	4445	4445	4445	0
411	20230706	125200	70657860	4445	4445	4445	4445	50
412	20230706	125100	70435610	4450	4450	4450	4450	10
413	20230706	125000	70391110	4440	4450	4450	4440	1022
414	20230706	124900	65848430	4450	4450	4450	4450	5
415	20230706	124800	65826180	4450	4450	4450	4450	50
416	20230706	124700	65603680	4445	4445	4445	4445	5
417	20230706	124600	65581455	4445	4445	4445	4445	20
418	20230706	124500	65492555	4445	4445	4445	4445	0
419	20230706	124400	65492555	4445	4445	4445	4445	0
420	20230706	124300	65492555	4445	4445	4445	4445	0
421	20230706	124200	65492555	4445	4445	4445	4445	0
422	20230706	124100	65492555	4445	4445	4445	4445	0
423	20230706	124000	65492555	4445	4445	4445	4445	0
424	20230706	123900	65492555	4445	4445	4445	4445	23
425	20230706	123800	65390320	4445	4450	4450	4445	198
426	20230706	123700	64510205	4450	4450	4450	4450	1
427	20230706	123600	64505755	4450	4450	4450	4450	1545
428	20230706	123500	57630505	4450	4450	4450	4450	2
429	20230706	123400	57621605	4455	4455	4455	4455	0
430	20230706	123300	57621605	4455	4455	4455	4455	442
431	20230706	123200	55652495	4460	4460	4460	4460	1
432	20230706	123100	55648035	4465	4465	4465	4465	0
433	20230706	123000	55648035	4465	4465	4465	4465	0
434	20230706	122900	55648035	4465	4460	4465	4460	22
435	20230706	122800	55549865	4455	4455	4455	4455	2
436	20230706	122700	55540955	4455	4455	4455	4455	0
437	20230706	122600	55540955	4455	4460	4460	4455	4
438	20230706	122500	55523130	4455	4455	4455	4455	0
439	20230706	122400	55523130	4455	4455	4455	4455	10
440	20230706	122300	55478580	4460	4460	4460	4460	4
441	20230706	122200	55460740	4460	4460	4460	4460	16
442	20230706	122100	55389380	4460	4460	4460	4460	10
443	20230706	122000	55344780	4455	4455	4455	4455	0
444	20230706	121900	55344780	4455	4455	4455	4455	0
445	20230706	121800	55344780	4455	4455	4455	4455	0
446	20230706	121700	55344780	4455	4455	4455	4455	11
447	20230706	121600	55295775	4455	4460	4460	4455	100
448	20230706	121500	54850075	4455	4455	4455	4455	0
449	20230706	121400	54850075	4455	4455	4455	4455	0
450	20230706	121300	54850075	4455	4455	4455	4455	0
451	20230706	121200	54850075	4455	4455	4455	4455	0
452	20230706	121100	54850075	4455	4455	4455	4455	0
453	20230706	121000	54850075	4455	4460	4460	4455	183
454	20230706	120900	54034485	4465	4465	4465	4465	5
455	20230706	120800	54012160	4465	4470	4470	4465	245
456	20230706	120700	52918160	4470	4470	4470	4470	0
457	20230706	120600	52918160	4470	4470	4470	4470	0
458	20230706	120500	52918160	4470	4470	4470	4470	0
459	20230706	120400	52918160	4470	4470	4470	4470	0
460	20230706	120300	52918160	4470	4470	4470	4470	0
461	20230706	120200	52918160	4470	4470	4470	4470	1
462	20230706	120100	52913690	4480	4480	4480	4480	0
463	20230706	120000	52913690	4480	4480	4480	4480	0
464	20230706	115900	52913690	4480	4480	4480	4480	0
465	20230706	115800	52913690	4480	4480	4480	4480	0
466	20230706	115700	52913690	4480	4480	4480	4480	0
467	20230706	115600	52913690	4480	4480	4480	4480	0
468	20230706	115500	52913690	4480	4480	4480	4480	0
469	20230706	115400	52913690	4480	4480	4480	4480	0
470	20230706	115300	52913690	4480	4480	4480	4480	5
471	20230706	115200	52891290	4480	4480	4480	4480	0
472	20230706	115100	52891290	4480	4480	4480	4480	0
473	20230706	115000	52891290	4480	4480	4480	4480	0
474	20230706	114900	52891290	4480	4480	4480	4480	0
475	20230706	114800	52891290	4480	4480	4480	4480	0
476	20230706	114700	52891290	4480	4480	4480	4480	0
477	20230706	114600	52891290	4480	4480	4480	4480	0
478	20230706	114500	52891290	4480	4480	4480	4480	0
479	20230706	114400	52891290	4480	4480	4480	4480	0
480	20230706	114300	52891290	4480	4480	4480	4480	5
481	20230706	114200	52868890	4480	4480	4480	4480	0
482	20230706	114100	52868890	4480	4480	4480	4480	2
483	20230706	114000	52859930	4470	4470	4470	4470	0
484	20230706	113900	52859930	4470	4470	4470	4470	101
485	20230706	113800	52408460	4480	4480	4480	4480	0
486	20230706	113700	52408460	4480	4480	4480	4480	0
487	20230706	113600	52408460	4480	4480	4480	4480	0
488	20230706	113500	52408460	4480	4480	4480	4480	0
489	20230706	113400	52408460	4480	4480	4480	4480	0
490	20230706	113300	52408460	4480	4480	4480	4480	2
491	20230706	113200	52399500	4480	4480	4480	4480	0
492	20230706	113100	52399500	4480	4480	4480	4480	0
493	20230706	113000	52399500	4480	4480	4480	4480	0
494	20230706	112900	52399500	4480	4480	4480	4480	0
495	20230706	112800	52399500	4480	4480	4480	4480	0
496	20230706	112700	52399500	4480	4480	4480	4480	0
497	20230706	112600	52399500	4480	4480	4480	4480	0
498	20230706	112500	52399500	4480	4480	4480	4480	10
499	20230706	112400	52354700	4470	4470	4470	4470	0
500	20230706	112300	52354700	4470	4470	4470	4470	0
501	20230706	112200	52354700	4470	4470	4470	4470	0
502	20230706	112100	52354700	4470	4470	4470	4470	153
503	20230706	112000	51670790	4475	4475	4475	4475	0
504	20230706	111900	51670790	4475	4475	4475	4475	7
505	20230706	111800	51639465	4490	4490	4490	4490	0
506	20230706	111700	51639465	4490	4490	4490	4490	0
507	20230706	111600	51639465	4490	4490	4490	4490	0
508	20230706	111500	51639465	4490	4485	4490	4485	1500
509	20230706	111400	44904565	4485	4485	4485	4485	0
510	20230706	111300	44904565	4485	4485	4485	4485	0
511	20230706	111200	44904565	4485	4485	4485	4485	20
512	20230706	111100	44814865	4485	4485	4485	4485	0
513	20230706	111000	44814865	4485	4485	4485	4485	0
514	20230706	110900	44814865	4485	4485	4485	4485	0
515	20230706	110800	44814865	4485	4485	4485	4485	2
516	20230706	110700	44805895	4480	4480	4480	4480	5
517	20230706	110600	44783495	4480	4480	4480	4480	5
518	20230706	110500	44761095	4480	4480	4480	4480	0
519	20230706	110400	44761095	4480	4480	4480	4480	0
520	20230706	110300	44761095	4480	4480	4480	4480	0
521	20230706	110200	44761095	4480	4480	4480	4480	0
522	20230706	110100	44761095	4480	4480	4480	4480	0
523	20230706	110000	44761095	4480	4480	4480	4480	0
524	20230706	105900	44761095	4480	4480	4480	4480	0
525	20230706	105800	44761095	4480	4480	4480	4480	0
526	20230706	105700	44761095	4480	4480	4480	4480	0
527	20230706	105600	44761095	4480	4480	4480	4480	0
528	20230706	105500	44761095	4480	4480	4480	4480	0
529	20230706	105400	44761095	4480	4480	4480	4480	1
530	20230706	105300	44756615	4480	4480	4480	4480	0
531	20230706	105200	44756615	4480	4480	4480	4480	0
532	20230706	105100	44756615	4480	4480	4480	4480	0
533	20230706	105000	44756615	4480	4480	4480	4480	0
534	20230706	104900	44756615	4480	4480	4480	4480	0
535	20230706	104800	44756615	4480	4480	4480	4480	0
536	20230706	104700	44756615	4480	4480	4480	4480	0
537	20230706	104600	44756615	4480	4480	4480	4480	0
538	20230706	104500	44756615	4480	4480	4480	4480	0
539	20230706	104400	44756615	4480	4480	4480	4480	0
540	20230706	104300	44756615	4480	4480	4480	4480	50
541	20230706	104200	44532615	4485	4485	4485	4485	0
542	20230706	104100	44532615	4485	4485	4485	4485	0
543	20230706	104000	44532615	4485	4485	4485	4485	10
544	20230706	103900	44487765	4485	4485	4485	4485	56
545	20230706	103800	44236605	4480	4480	4480	4480	0
546	20230706	103700	44236605	4480	4480	4480	4480	0
547	20230706	103600	44236605	4480	4480	4480	4480	0
548	20230706	103500	44236605	4480	4480	4480	4480	0
549	20230706	103400	44236605	4480	4480	4480	4480	0
550	20230706	103300	44236605	4480	4480	4480	4480	0
551	20230706	103200	44236605	4480	4480	4480	4480	0
552	20230706	103100	44236605	4480	4480	4480	4480	0
553	20230706	103000	44236605	4480	4480	4480	4480	11
554	20230706	102900	44187325	4480	4480	4480	4480	200
555	20230706	102800	43291325	4480	4480	4480	4480	0
556	20230706	102700	43291325	4480	4480	4480	4480	5
557	20230706	102600	43268925	4480	4480	4480	4480	0
558	20230706	102500	43268925	4480	4480	4480	4480	0
559	20230706	102400	43268925	4480	4480	4480	4480	10
560	20230706	102300	43224125	4480	4480	4480	4480	0
561	20230706	102200	43224125	4480	4480	4480	4480	0
562	20230706	102100	43224125	4480	4480	4480	4480	0
563	20230706	102000	43224125	4480	4480	4480	4480	0
564	20230706	101900	43224125	4480	4480	4480	4480	700
565	20230706	101800	40088125	4480	4480	4480	4480	0
566	20230706	101700	40088125	4480	4480	4480	4480	0
567	20230706	101600	40088125	4480	4475	4480	4475	110
568	20230706	101500	39595375	4475	4475	4475	4475	0
569	20230706	101400	39595375	4475	4475	4475	4475	0
570	20230706	101300	39595375	4475	4475	4475	4475	0
571	20230706	101200	39595375	4475	4475	4475	4475	0
572	20230706	101100	39595375	4475	4475	4475	4475	0
573	20230706	101000	39595375	4475	4475	4475	4475	10
574	20230706	100900	39550625	4475	4475	4475	4475	0
575	20230706	100800	39550625	4475	4475	4475	4475	0
576	20230706	100700	39550625	4475	4475	4475	4475	62
577	20230706	100600	39273175	4475	4475	4475	4475	25
578	20230706	100500	39161300	4470	4470	4470	4470	13
579	20230706	100400	39103190	4470	4470	4470	4470	0
580	20230706	100300	39103190	4470	4470	4470	4470	7
581	20230706	100200	39071900	4470	4485	4485	4470	1241
582	20230706	100100	33519530	4480	4480	4480	4480	0
583	20230706	100000	33519530	4480	4480	4480	4480	0
584	20230706	095900	33519530	4480	4485	4485	4480	2
585	20230706	095800	33510565	4480	4480	4480	4480	0
586	20230706	095700	33510565	4480	4480	4480	4480	0
587	20230706	095600	33510565	4480	4480	4480	4480	0
588	20230706	095500	33510565	4480	4480	4480	4480	50
589	20230706	095400	33286565	4480	4480	4480	4480	0
590	20230706	095300	33286565	4480	4480	4480	4480	0
591	20230706	095200	33286565	4480	4490	4490	4480	500
592	20230706	095100	31046555	4500	4500	4500	4500	1
593	20230706	095000	31042055	4515	4490	4515	4490	130
594	20230706	094900	30455220	4515	4490	4515	4490	144
595	20230706	094800	29807185	4515	4485	4515	4485	860
596	20230706	094700	25924540	4485	4485	4485	4485	0
597	20230706	094600	25924540	4485	4485	4485	4485	0
598	20230706	094500	25924540	4485	4485	4485	4485	0
599	20230706	094400	25924540	4485	4485	4485	4485	0
600	20230706	094300	25924540	4485	4485	4485	4485	0
601	20230706	094200	25924540	4485	4485	4485	4485	0
602	20230706	094100	25924540	4485	4485	4485	4485	0
603	20230706	094000	25924540	4485	4485	4485	4485	5
604	20230706	093900	25902115	4480	4480	4480	4480	0
605	20230706	093800	25902115	4480	4480	4480	4480	30
606	20230706	093700	25767715	4480	4480	4480	4480	295
607	20230706	093600	24446115	4475	4475	4475	4475	0
608	20230706	093500	24446115	4475	4475	4475	4475	2
609	20230706	093400	24437165	4475	4475	4475	4475	1
610	20230706	093300	24432690	4460	4460	4460	4460	0
611	20230706	093200	24432690	4460	4460	4460	4460	0
612	20230706	093100	24432690	4460	4460	4460	4460	0
613	20230706	093000	24432690	4460	4465	4465	4460	30
614	20230706	092900	24298835	4460	4460	4460	4460	0
615	20230706	092800	24298835	4460	4460	4460	4460	0
616	20230706	092700	24298835	4460	4460	4460	4460	0
617	20230706	092600	24298835	4460	4465	4465	4460	1024
618	20230706	092500	19731675	4470	4470	4470	4470	1128
619	20230706	092400	14689515	4475	4475	4475	4475	0
620	20230706	092300	14689515	4475	4490	4490	4475	296
621	20230706	092200	13364900	4485	4480	4485	4480	436
622	20230706	092100	11409445	4470	4470	4470	4470	0
623	20230706	092000	11409445	4470	4470	4470	4470	0
624	20230706	091900	11409445	4470	4470	4470	4470	0
625	20230706	091800	11409445	4470	4475	4475	4470	284
626	20230706	091700	10139890	4475	4475	4475	4475	0
627	20230706	091600	10139890	4475	4475	4475	4475	0
628	20230706	091500	10139890	4475	4475	4475	4475	15
629	20230706	091400	10072765	4475	4475	4475	4475	0
630	20230706	091300	10072765	4475	4475	4475	4475	0
631	20230706	091200	10072765	4475	4475	4475	4475	0
632	20230706	091100	10072765	4475	4475	4475	4475	0
633	20230706	091000	10072765	4475	4475	4475	4475	0
634	20230706	090900	10072765	4475	4470	4475	4470	1213
635	20230706	090800	4649620	4475	4475	4475	4475	153
636	20230706	090700	3964945	4475	4505	4505	4475	114
637	20230706	090600	3454645	4475	4475	4475	4475	216
638	20230706	090500	2488045	4510	4480	4510	4480	106
639	20230706	090400	2011665	4490	4495	4495	4490	307
640	20230706	090300	633230	4495	4495	4495	4495	25
641	20230706	090200	520855	4500	4500	4500	4500	54
642	20230706	090100	277855	4555	4555	4555	4555	0
643	20230706	090000	277855	4555	4555	4555	4555	61