KissMeData/085910/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193700	62624540	4175	4175	4175	4175	898
3	20230703	193600	62624540	4175	4175	4175	4175	0
4	20230703	193500	62624540	4175	4175	4175	4175	0
5	20230703	193400	62624540	4175	4175	4175	4175	0
6	20230703	193300	62624540	4175	4175	4175	4175	0
7	20230703	193200	62624540	4175	4175	4175	4175	0
8	20230703	193100	62624540	4175	4175	4175	4175	0
9	20230703	193000	62624540	4175	4175	4175	4175	0
10	20230703	192900	62624540	4175	4175	4175	4175	0
11	20230703	192800	62624540	4175	4175	4175	4175	0
12	20230703	192700	62624540	4175	4175	4175	4175	0
13	20230703	192600	62624540	4175	4175	4175	4175	0
14	20230703	192500	62624540	4175	4175	4175	4175	0
15	20230703	192400	62624540	4175	4175	4175	4175	0
16	20230703	192300	62624540	4175	4175	4175	4175	0
17	20230703	192200	62624540	4175	4175	4175	4175	0
18	20230703	192100	62624540	4175	4175	4175	4175	0
19	20230703	192000	62624540	4175	4175	4175	4175	0
20	20230703	191900	62624540	4175	4175	4175	4175	0
21	20230703	191800	62624540	4175	4175	4175	4175	0
22	20230703	191700	62624540	4175	4175	4175	4175	0
23	20230703	191600	62624540	4175	4175	4175	4175	0
24	20230703	191500	62624540	4175	4175	4175	4175	0
25	20230703	191400	62624540	4175	4175	4175	4175	0
26	20230703	191300	62624540	4175	4175	4175	4175	0
27	20230703	191200	62624540	4175	4175	4175	4175	0
28	20230703	191100	62624540	4175	4175	4175	4175	0
29	20230703	191000	62624540	4175	4175	4175	4175	0
30	20230703	190900	62624540	4175	4175	4175	4175	0
31	20230703	190800	62624540	4175	4175	4175	4175	0
32	20230703	190700	62624540	4175	4175	4175	4175	898
33	20230703	190600	62624540	4175	4175	4175	4175	0
34	20230703	190500	62624540	4175	4175	4175	4175	0
35	20230703	190400	62624540	4175	4175	4175	4175	0
36	20230703	190300	62624540	4175	4175	4175	4175	0
37	20230703	190200	62624540	4175	4175	4175	4175	0
38	20230703	190100	62624540	4175	4175	4175	4175	0
39	20230703	190000	62624540	4175	4175	4175	4175	0
40	20230703	185900	62624540	4175	4175	4175	4175	0
41	20230703	185800	62624540	4175	4175	4175	4175	0
42	20230703	185700	62624540	4175	4175	4175	4175	0
43	20230703	185600	62624540	4175	4175	4175	4175	0
44	20230703	185500	62624540	4175	4175	4175	4175	0
45	20230703	185400	62624540	4175	4175	4175	4175	0
46	20230703	185300	62624540	4175	4175	4175	4175	0
47	20230703	185200	62624540	4175	4175	4175	4175	0
48	20230703	185100	62624540	4175	4175	4175	4175	0
49	20230703	185000	62624540	4175	4175	4175	4175	0
50	20230703	184900	62624540	4175	4175	4175	4175	0
51	20230703	184800	62624540	4175	4175	4175	4175	0
52	20230703	184700	62624540	4175	4175	4175	4175	0
53	20230703	184600	62624540	4175	4175	4175	4175	0
54	20230703	184500	62624540	4175	4175	4175	4175	0
55	20230703	184400	62624540	4175	4175	4175	4175	0
56	20230703	184300	62624540	4175	4175	4175	4175	0
57	20230703	184200	62624540	4175	4175	4175	4175	0
58	20230703	184100	62624540	4175	4175	4175	4175	0
59	20230703	184000	62624540	4175	4175	4175	4175	0
60	20230703	183900	62624540	4175	4175	4175	4175	0
61	20230703	183800	62624540	4175	4175	4175	4175	0
62	20230703	183700	62624540	4175	4175	4175	4175	898
63	20230703	183600	62624540	4175	4175	4175	4175	0
64	20230703	183500	62624540	4175	4175	4175	4175	0
65	20230703	183400	62624540	4175	4175	4175	4175	0
66	20230703	183300	62624540	4175	4175	4175	4175	0
67	20230703	183200	62624540	4175	4175	4175	4175	0
68	20230703	183100	62624540	4175	4175	4175	4175	0
69	20230703	183000	62624540	4175	4175	4175	4175	0
70	20230703	182900	62624540	4175	4175	4175	4175	0
71	20230703	182800	62624540	4175	4175	4175	4175	0
72	20230703	182700	62624540	4175	4175	4175	4175	0
73	20230703	182600	62624540	4175	4175	4175	4175	0
74	20230703	182500	62624540	4175	4175	4175	4175	0
75	20230703	182400	62624540	4175	4175	4175	4175	0
76	20230703	182300	62624540	4175	4175	4175	4175	0
77	20230703	182200	62624540	4175	4175	4175	4175	0
78	20230703	182100	62624540	4175	4175	4175	4175	0
79	20230703	182000	62624540	4175	4175	4175	4175	0
80	20230703	181900	62624540	4175	4175	4175	4175	0
81	20230703	181800	62624540	4175	4175	4175	4175	0
82	20230703	181700	62624540	4175	4175	4175	4175	0
83	20230703	181600	62624540	4175	4175	4175	4175	0
84	20230703	181500	62624540	4175	4175	4175	4175	0
85	20230703	181400	62624540	4175	4175	4175	4175	0
86	20230703	181300	62624540	4175	4175	4175	4175	0
87	20230703	181200	62624540	4175	4175	4175	4175	0
88	20230703	181100	62624540	4175	4175	4175	4175	0
89	20230703	181000	62624540	4175	4175	4175	4175	0
90	20230703	180900	62624540	4175	4175	4175	4175	0
91	20230703	180800	62624540	4175	4175	4175	4175	0
92	20230703	180700	62624540	4175	4175	4175	4175	898
93	20230703	180600	62624540	4175	4175	4175	4175	0
94	20230703	180500	62624540	4175	4175	4175	4175	0
95	20230703	180400	62624540	4175	4175	4175	4175	0
96	20230703	180300	62624540	4175	4175	4175	4175	0
97	20230703	180200	62624540	4175	4175	4175	4175	0
98	20230703	180100	62624540	4175	4175	4175	4175	0
99	20230703	180000	62624540	4175	4175	4175	4175	0
100	20230703	175900	62624540	4175	4175	4175	4175	0
101	20230703	175800	62624540	4175	4175	4175	4175	0
102	20230703	175700	62624540	4175	4175	4175	4175	0
103	20230703	175600	62624540	4175	4175	4175	4175	0
104	20230703	175500	62624540	4175	4175	4175	4175	0
105	20230703	175400	62624540	4175	4175	4175	4175	0
106	20230703	175300	62624540	4175	4175	4175	4175	0
107	20230703	175200	62624540	4175	4175	4175	4175	0
108	20230703	175100	62624540	4175	4175	4175	4175	0
109	20230703	175000	62624540	4175	4175	4175	4175	0
110	20230703	174900	62624540	4175	4175	4175	4175	0
111	20230703	174800	62624540	4175	4175	4175	4175	0
112	20230703	174700	62624540	4175	4175	4175	4175	0
113	20230703	174600	62624540	4175	4175	4175	4175	0
114	20230703	174500	62624540	4175	4175	4175	4175	0
115	20230703	174400	62624540	4175	4175	4175	4175	0
116	20230703	174300	62624540	4175	4175	4175	4175	0
117	20230703	174200	62624540	4175	4175	4175	4175	0
118	20230703	174100	62624540	4175	4175	4175	4175	0
119	20230703	174000	62624540	4175	4175	4175	4175	0
120	20230703	173900	62624540	4175	4175	4175	4175	0
121	20230703	173800	62624540	4175	4175	4175	4175	0
122	20230703	173700	62624540	4175	4175	4175	4175	898
123	20230703	173600	62624540	4175	4175	4175	4175	0
124	20230703	173500	62624540	4175	4175	4175	4175	0
125	20230703	173400	62624540	4175	4175	4175	4175	0
126	20230703	173300	62624540	4175	4175	4175	4175	0
127	20230703	173200	62624540	4175	4175	4175	4175	0
128	20230703	173100	62624540	4175	4175	4175	4175	0
129	20230703	173000	62624540	4175	4175	4175	4175	0
130	20230703	172900	62624540	4175	4175	4175	4175	0
131	20230703	172800	62624540	4175	4175	4175	4175	0
132	20230703	172700	62624540	4175	4175	4175	4175	0
133	20230703	172600	62624540	4175	4175	4175	4175	0
134	20230703	172500	62624540	4175	4175	4175	4175	0
135	20230703	172400	62624540	4175	4175	4175	4175	0
136	20230703	172300	62624540	4175	4175	4175	4175	0
137	20230703	172200	62624540	4175	4175	4175	4175	0
138	20230703	172100	62624540	4175	4175	4175	4175	0
139	20230703	172000	62624540	4175	4175	4175	4175	0
140	20230703	171900	62624540	4175	4175	4175	4175	0
141	20230703	171800	62624540	4175	4175	4175	4175	0
142	20230703	171700	62624540	4175	4175	4175	4175	0
143	20230703	171600	62624540	4175	4175	4175	4175	0
144	20230703	171500	62624540	4175	4175	4175	4175	0
145	20230703	171400	62624540	4175	4175	4175	4175	0
146	20230703	171300	62624540	4175	4175	4175	4175	0
147	20230703	171200	62624540	4175	4175	4175	4175	0
148	20230703	171100	62624540	4175	4175	4175	4175	0
149	20230703	171000	62624540	4175	4175	4175	4175	0
150	20230703	170900	62624540	4175	4175	4175	4175	0
151	20230703	170800	62624540	4175	4175	4175	4175	0
152	20230703	170700	62624540	4175	4175	4175	4175	898
153	20230703	170600	62624540	4175	4175	4175	4175	0
154	20230703	170500	62624540	4175	4175	4175	4175	0
155	20230703	170400	62624540	4175	4175	4175	4175	0
156	20230703	170300	62624540	4175	4175	4175	4175	0
157	20230703	170200	62624540	4175	4175	4175	4175	0
158	20230703	170100	62624540	4175	4175	4175	4175	0
159	20230703	170000	62624540	4175	4175	4175	4175	0
160	20230703	165900	62624540	4175	4175	4175	4175	0
161	20230703	165800	62624540	4175	4175	4175	4175	0
162	20230703	165700	62624540	4175	4175	4175	4175	0
163	20230703	165600	62624540	4175	4175	4175	4175	0
164	20230703	165500	62624540	4175	4175	4175	4175	0
165	20230703	165400	62624540	4175	4175	4175	4175	0
166	20230703	165300	62624540	4175	4175	4175	4175	0
167	20230703	165200	62624540	4175	4175	4175	4175	0
168	20230703	165100	62624540	4175	4175	4175	4175	0
169	20230703	165000	62624540	4175	4175	4175	4175	0
170	20230703	164900	62624540	4175	4175	4175	4175	0
171	20230703	164800	62624540	4175	4175	4175	4175	0
172	20230703	164700	62624540	4175	4175	4175	4175	0
173	20230703	164600	62624540	4175	4175	4175	4175	0
174	20230703	164500	62624540	4175	4175	4175	4175	0
175	20230703	164400	62624540	4175	4175	4175	4175	0
176	20230703	164300	62624540	4175	4175	4175	4175	0
177	20230703	164200	62624540	4175	4175	4175	4175	0
178	20230703	164100	62624540	4175	4175	4175	4175	0
179	20230703	164000	62624540	4175	4175	4175	4175	0
180	20230703	163900	62624540	4175	4175	4175	4175	0
181	20230703	163800	62624540	4175	4175	4175	4175	0
182	20230703	163700	62624540	4175	4175	4175	4175	898
183	20230703	163600	62624540	4175	4175	4175	4175	0
184	20230703	163500	62624540	4175	4175	4175	4175	0
185	20230703	163400	62624540	4175	4175	4175	4175	0
186	20230703	163300	62624540	4175	4175	4175	4175	0
187	20230703	163200	62624540	4175	4175	4175	4175	0
188	20230703	163100	62624540	4175	4175	4175	4175	0
189	20230703	163000	62624540	4175	4175	4175	4175	0
190	20230703	162900	62624540	4175	4175	4175	4175	0
191	20230703	162800	62624540	4175	4175	4175	4175	0
192	20230703	162700	62624540	4175	4175	4175	4175	0
193	20230703	162600	62624540	4175	4175	4175	4175	0
194	20230703	162500	62624540	4175	4175	4175	4175	0
195	20230703	162400	62624540	4175	4175	4175	4175	0
196	20230703	162300	62624540	4175	4175	4175	4175	0
197	20230703	162200	62624540	4175	4175	4175	4175	0
198	20230703	162100	62624540	4175	4175	4175	4175	0
199	20230703	162000	62624540	4175	4175	4175	4175	0
200	20230703	161900	62624540	4175	4175	4175	4175	0
201	20230703	161800	62624540	4175	4175	4175	4175	0
202	20230703	161700	62624540	4175	4175	4175	4175	0
203	20230703	161600	62624540	4175	4175	4175	4175	0
204	20230703	161500	62624540	4175	4175	4175	4175	0
205	20230703	161400	62624540	4175	4175	4175	4175	0
206	20230703	161300	62624540	4175	4175	4175	4175	0
207	20230703	161200	62624540	4175	4175	4175	4175	0
208	20230703	161100	62624540	4175	4175	4175	4175	0
209	20230703	161000	62624540	4175	4175	4175	4175	0
210	20230703	160900	62624540	4175	4175	4175	4175	0
211	20230703	160800	62624540	4175	4175	4175	4175	0
212	20230703	160700	62624540	4175	4175	4175	4175	898
213	20230703	160600	62624540	4175	4175	4175	4175	0
214	20230703	160500	62624540	4175	4175	4175	4175	0
215	20230703	160400	62624540	4175	4175	4175	4175	0
216	20230703	160300	62624540	4175	4175	4175	4175	0
217	20230703	160200	62624540	4175	4175	4175	4175	0
218	20230703	160100	62624540	4175	4175	4175	4175	0
219	20230703	160000	62624540	4175	4175	4175	4175	0
220	20230703	155900	62624540	4175	4175	4175	4175	0
221	20230703	155800	62624540	4175	4175	4175	4175	0
222	20230703	155700	62624540	4175	4175	4175	4175	0
223	20230703	155600	62624540	4175	4175	4175	4175	0
224	20230703	155500	62624540	4175	4175	4175	4175	0
225	20230703	155400	62624540	4175	4175	4175	4175	0
226	20230703	155300	62624540	4175	4175	4175	4175	0
227	20230703	155200	62624540	4175	4175	4175	4175	0
228	20230703	155100	62624540	4175	4175	4175	4175	0
229	20230703	155000	62624540	4175	4175	4175	4175	0
230	20230703	154900	62624540	4175	4175	4175	4175	0
231	20230703	154800	62624540	4175	4175	4175	4175	0
232	20230703	154700	62624540	4175	4175	4175	4175	0
233	20230703	154600	62624540	4175	4175	4175	4175	0
234	20230703	154500	62624540	4175	4175	4175	4175	0
235	20230703	154400	62624540	4175	4175	4175	4175	0
236	20230703	154300	62624540	4175	4175	4175	4175	0
237	20230703	154200	62624540	4175	4175	4175	4175	0
238	20230703	154100	62624540	4175	4175	4175	4175	0
239	20230703	154000	62624540	4175	4175	4175	4175	0
240	20230703	153900	62624540	4175	4175	4175	4175	0
241	20230703	153800	62624540	4175	4175	4175	4175	0
242	20230703	153700	62624540	4175	4175	4175	4175	898
243	20230703	153600	62624540	4175	4175	4175	4175	0
244	20230703	153500	62624540	4175	4175	4175	4175	0
245	20230703	153400	62624540	4175	4175	4175	4175	0
246	20230703	153300	62624540	4175	4175	4175	4175	0
247	20230703	153200	62624540	4175	4175	4175	4175	0
248	20230703	153100	62624540	4175	4175	4175	4175	0
249	20230703	153000	62624540	4175	4175	4175	4175	898
250	20230703	152900	58875390	4180	4180	4180	4180	0
251	20230703	152800	58875390	4180	4180	4180	4180	0
252	20230703	152700	58875390	4180	4180	4180	4180	0
253	20230703	152600	58875390	4180	4180	4180	4180	0
254	20230703	152500	58875390	4180	4180	4180	4180	0
255	20230703	152400	58875390	4180	4180	4180	4180	0
256	20230703	152300	58875390	4180	4180	4180	4180	0
257	20230703	152200	58875390	4180	4180	4180	4180	0
258	20230703	152100	58875390	4180	4180	4180	4180	0
259	20230703	152000	58875390	4180	4180	4180	4180	0
260	20230703	151900	58875390	4180	4180	4180	4180	3
261	20230703	151800	58862850	4180	4180	4180	4180	0
262	20230703	151700	58862850	4180	4180	4180	4180	0
263	20230703	151600	58862850	4180	4180	4180	4180	300
264	20230703	151500	57608850	4175	4175	4175	4175	10
265	20230703	151400	57567100	4175	4175	4175	4175	0
266	20230703	151300	57567100	4175	4175	4175	4175	10
267	20230703	151200	57525350	4175	4175	4175	4175	7
268	20230703	151100	57496125	4170	4170	4170	4170	0
269	20230703	151000	57496125	4170	4170	4170	4170	1
270	20230703	150900	57491955	4170	4180	4180	4170	9
271	20230703	150800	57454415	4180	4170	4180	4170	19
272	20230703	150700	57375085	4170	4170	4170	4170	204
273	20230703	150600	56524405	4170	4170	4170	4170	5
274	20230703	150500	56503555	4175	4170	4175	4170	15
275	20230703	150400	56440950	4170	4170	4170	4170	118
276	20230703	150300	55948890	4160	4160	4160	4160	0
277	20230703	150200	55948890	4160	4160	4160	4160	0
278	20230703	150100	55948890	4160	4160	4160	4160	2
279	20230703	150000	55940570	4160	4160	4160	4160	6
280	20230703	145900	55915610	4160	4160	4160	4160	0
281	20230703	145800	55915610	4160	4160	4160	4160	0
282	20230703	145700	55915610	4160	4160	4160	4160	0
283	20230703	145600	55915610	4160	4160	4160	4160	0
284	20230703	145500	55915610	4160	4160	4160	4160	0
285	20230703	145400	55915610	4160	4165	4165	4160	36
286	20230703	145300	55765755	4165	4165	4165	4165	20
287	20230703	145200	55682455	4165	4165	4165	4165	10
288	20230703	145100	55640805	4160	4160	4160	4160	0
289	20230703	145000	55640805	4160	4160	4160	4160	0
290	20230703	144900	55640805	4160	4160	4160	4160	0
291	20230703	144800	55640805	4160	4160	4160	4160	10
292	20230703	144700	55599205	4170	4170	4170	4170	0
293	20230703	144600	55599205	4170	4170	4170	4170	23
294	20230703	144500	55503295	4160	4160	4160	4160	0
295	20230703	144400	55503295	4160	4160	4160	4160	0
296	20230703	144300	55503295	4160	4160	4160	4160	59
297	20230703	144200	55257855	4160	4160	4160	4160	0
298	20230703	144100	55257855	4160	4170	4170	4160	776
299	20230703	144000	52029175	4165	4165	4165	4165	41
300	20230703	143900	51858410	4165	4165	4165	4165	101
301	20230703	143800	51437745	4170	4170	4170	4170	0
302	20230703	143700	51437745	4170	4170	4170	4170	1
303	20230703	143600	51433575	4165	4165	4165	4165	100
304	20230703	143500	51017075	4165	4165	4165	4165	200
305	20230703	143400	50184075	4165	4165	4165	4165	0
306	20230703	143300	50184075	4165	4165	4165	4165	0
307	20230703	143200	50184075	4165	4165	4165	4165	1
308	20230703	143100	50179910	4165	4170	4170	4165	42
309	20230703	143000	50004855	4170	4170	4170	4170	0
310	20230703	142900	50004855	4170	4170	4170	4170	0
311	20230703	142800	50004855	4170	4170	4170	4170	0
312	20230703	142700	50004855	4170	4170	4170	4170	0
313	20230703	142600	50004855	4170	4170	4170	4170	0
314	20230703	142500	50004855	4170	4170	4170	4170	9
315	20230703	142400	49967325	4170	4170	4170	4170	0
316	20230703	142300	49967325	4170	4170	4170	4170	0
317	20230703	142200	49967325	4170	4170	4170	4170	0
318	20230703	142100	49967325	4170	4170	4170	4170	2
319	20230703	142000	49958985	4170	4165	4170	4165	3
320	20230703	141900	49946485	4170	4170	4170	4170	60
321	20230703	141800	49696285	4165	4165	4165	4165	0
322	20230703	141700	49696285	4165	4165	4165	4165	0
323	20230703	141600	49696285	4165	4165	4165	4165	0
324	20230703	141500	49696285	4165	4165	4165	4165	0
325	20230703	141400	49696285	4165	4165	4165	4165	0
326	20230703	141300	49696285	4165	4165	4165	4165	0
327	20230703	141200	49696285	4165	4165	4165	4165	20
328	20230703	141100	49612985	4165	4165	4165	4165	26
329	20230703	141000	49504695	4165	4165	4165	4165	147
330	20230703	140900	48892440	4165	4165	4165	4165	718
331	20230703	140800	45901970	4170	4170	4170	4170	247
332	20230703	140700	44871980	4170	4170	4170	4170	0
333	20230703	140600	44871980	4170	4170	4170	4170	0
334	20230703	140500	44871980	4170	4170	4170	4170	0
335	20230703	140400	44871980	4170	4170	4170	4170	0
336	20230703	140300	44871980	4170	4170	4170	4170	0
337	20230703	140200	44871980	4170	4170	4170	4170	0
338	20230703	140100	44871980	4170	4170	4170	4170	0
339	20230703	140000	44871980	4170	4170	4170	4170	0
340	20230703	135900	44871980	4170	4170	4170	4170	4
341	20230703	135800	44855300	4170	4170	4170	4170	119
342	20230703	135700	44359070	4170	4170	4170	4170	0
343	20230703	135600	44359070	4170	4170	4170	4170	0
344	20230703	135500	44359070	4170	4170	4170	4170	0
345	20230703	135400	44359070	4170	4170	4170	4170	0
346	20230703	135300	44359070	4170	4170	4170	4170	0
347	20230703	135200	44359070	4170	4170	4170	4170	0
348	20230703	135100	44359070	4170	4170	4170	4170	0
349	20230703	135000	44359070	4170	4170	4170	4170	0
350	20230703	134900	44359070	4170	4170	4170	4170	10
351	20230703	134800	44317370	4170	4170	4170	4170	0
352	20230703	134700	44317370	4170	4170	4170	4170	0
353	20230703	134600	44317370	4170	4170	4170	4170	0
354	20230703	134500	44317370	4170	4175	4175	4170	117
355	20230703	134400	43829430	4175	4175	4175	4175	10
356	20230703	134300	43787680	4175	4175	4175	4175	0
357	20230703	134200	43787680	4175	4175	4175	4175	0
358	20230703	134100	43787680	4175	4175	4175	4175	10
359	20230703	134000	43745930	4175	4175	4175	4175	0
360	20230703	133900	43745930	4175	4175	4175	4175	0
361	20230703	133800	43745930	4175	4175	4175	4175	50
362	20230703	133700	43537180	4175	4175	4175	4175	20
363	20230703	133600	43453680	4175	4175	4175	4175	0
364	20230703	133500	43453680	4175	4175	4175	4175	0
365	20230703	133400	43453680	4175	4175	4175	4175	0
366	20230703	133300	43453680	4175	4175	4175	4175	0
367	20230703	133200	43453680	4175	4175	4175	4175	0
368	20230703	133100	43453680	4175	4175	4175	4175	0
369	20230703	133000	43453680	4175	4175	4175	4175	0
370	20230703	132900	43453680	4175	4175	4175	4175	0
371	20230703	132800	43453680	4175	4175	4175	4175	0
372	20230703	132700	43453680	4175	4175	4175	4175	0
373	20230703	132600	43453680	4175	4175	4175	4175	0
374	20230703	132500	43453680	4175	4175	4175	4175	0
375	20230703	132400	43453680	4175	4175	4175	4175	0
376	20230703	132300	43453680	4175	4175	4175	4175	0
377	20230703	132200	43453680	4175	4175	4175	4175	0
378	20230703	132100	43453680	4175	4175	4175	4175	0
379	20230703	132000	43453680	4175	4175	4175	4175	0
380	20230703	131900	43453680	4175	4175	4175	4175	0
381	20230703	131800	43453680	4175	4175	4175	4175	0
382	20230703	131700	43453680	4175	4175	4175	4175	0
383	20230703	131600	43453680	4175	4175	4175	4175	0
384	20230703	131500	43453680	4175	4175	4175	4175	0
385	20230703	131400	43453680	4175	4175	4175	4175	0
386	20230703	131300	43453680	4175	4175	4175	4175	0
387	20230703	131200	43453680	4175	4175	4175	4175	0
388	20230703	131100	43453680	4175	4175	4175	4175	0
389	20230703	131000	43453680	4175	4175	4175	4175	0
390	20230703	130900	43453680	4175	4175	4175	4175	0
391	20230703	130800	43453680	4175	4175	4175	4175	0
392	20230703	130700	43453680	4175	4175	4175	4175	0
393	20230703	130600	43453680	4175	4175	4175	4175	0
394	20230703	130500	43453680	4175	4175	4175	4175	0
395	20230703	130400	43453680	4175	4175	4175	4175	0
396	20230703	130300	43453680	4175	4175	4175	4175	0
397	20230703	130200	43453680	4175	4175	4175	4175	3
398	20230703	130100	43441155	4170	4175	4175	4170	71
399	20230703	130000	43144890	4175	4175	4175	4175	0
400	20230703	125900	43144890	4175	4175	4175	4175	0
401	20230703	125800	43144890	4175	4175	4175	4175	0
402	20230703	125700	43144890	4175	4175	4175	4175	10
403	20230703	125600	43103140	4175	4175	4175	4175	0
404	20230703	125500	43103140	4175	4175	4175	4175	0
405	20230703	125400	43103140	4175	4175	4175	4175	0
406	20230703	125300	43103140	4175	4175	4175	4175	0
407	20230703	125200	43103140	4175	4175	4175	4175	0
408	20230703	125100	43103140	4175	4175	4175	4175	0
409	20230703	125000	43103140	4175	4175	4175	4175	0
410	20230703	124900	43103140	4175	4175	4175	4175	0
411	20230703	124800	43103140	4175	4175	4175	4175	12
412	20230703	124700	43053040	4175	4175	4175	4175	283
413	20230703	124600	41871515	4175	4175	4175	4175	1
414	20230703	124500	41867340	4175	4175	4175	4175	14
415	20230703	124400	41808890	4175	4175	4175	4175	14
416	20230703	124300	41750440	4175	4175	4175	4175	378
417	20230703	124200	40172290	4175	4175	4175	4175	14
418	20230703	124100	40113840	4175	4175	4175	4175	390
419	20230703	124000	38485590	4175	4175	4175	4175	0
420	20230703	123900	38485590	4175	4175	4175	4175	0
421	20230703	123800	38485590	4175	4175	4175	4175	0
422	20230703	123700	38485590	4175	4175	4175	4175	0
423	20230703	123600	38485590	4175	4175	4175	4175	2
424	20230703	123500	38477240	4175	4175	4175	4175	62
425	20230703	123400	38218390	4180	4180	4180	4180	0
426	20230703	123300	38218390	4180	4180	4180	4180	14
427	20230703	123200	38159870	4175	4175	4175	4175	0
428	20230703	123100	38159870	4175	4175	4175	4175	0
429	20230703	123000	38159870	4175	4175	4175	4175	0
430	20230703	122900	38159870	4175	4175	4175	4175	0
431	20230703	122800	38159870	4175	4175	4175	4175	0
432	20230703	122700	38159870	4175	4175	4175	4175	0
433	20230703	122600	38159870	4175	4175	4175	4175	10
434	20230703	122500	38118120	4180	4180	4180	4180	0
435	20230703	122400	38118120	4180	4180	4180	4180	0
436	20230703	122300	38118120	4180	4180	4180	4180	0
437	20230703	122200	38118120	4180	4180	4180	4180	13
438	20230703	122100	38063780	4180	4180	4180	4180	1
439	20230703	122000	38059600	4175	4175	4175	4175	0
440	20230703	121900	38059600	4175	4175	4175	4175	0
441	20230703	121800	38059600	4175	4175	4175	4175	0
442	20230703	121700	38059600	4175	4175	4175	4175	0
443	20230703	121600	38059600	4175	4175	4175	4175	0
444	20230703	121500	38059600	4175	4175	4175	4175	0
445	20230703	121400	38059600	4175	4175	4175	4175	10
446	20230703	121300	38017850	4175	4175	4175	4175	0
447	20230703	121200	38017850	4175	4175	4175	4175	0
448	20230703	121100	38017850	4175	4175	4175	4175	0
449	20230703	121000	38017850	4175	4175	4175	4175	100
450	20230703	120900	37600350	4175	4175	4175	4175	0
451	20230703	120800	37600350	4175	4175	4175	4175	70
452	20230703	120700	37308100	4175	4175	4175	4175	0
453	20230703	120600	37308100	4175	4175	4175	4175	0
454	20230703	120500	37308100	4175	4175	4175	4175	0
455	20230703	120400	37308100	4175	4175	4175	4175	0
456	20230703	120300	37308100	4175	4175	4175	4175	50
457	20230703	120200	37099350	4175	4175	4175	4175	0
458	20230703	120100	37099350	4175	4175	4175	4175	0
459	20230703	120000	37099350	4175	4175	4175	4175	0
460	20230703	115900	37099350	4175	4175	4175	4175	0
461	20230703	115800	37099350	4175	4175	4175	4175	0
462	20230703	115700	37099350	4175	4175	4175	4175	0
463	20230703	115600	37099350	4175	4175	4175	4175	0
464	20230703	115500	37099350	4175	4175	4175	4175	0
465	20230703	115400	37099350	4175	4175	4175	4175	0
466	20230703	115300	37099350	4175	4175	4175	4175	0
467	20230703	115200	37099350	4175	4175	4175	4175	0
468	20230703	115100	37099350	4175	4175	4175	4175	0
469	20230703	115000	37099350	4175	4175	4175	4175	0
470	20230703	114900	37099350	4175	4175	4175	4175	0
471	20230703	114800	37099350	4175	4175	4175	4175	0
472	20230703	114700	37099350	4175	4175	4175	4175	0
473	20230703	114600	37099350	4175	4175	4175	4175	0
474	20230703	114500	37099350	4175	4175	4175	4175	0
475	20230703	114400	37099350	4175	4175	4175	4175	0
476	20230703	114300	37099350	4175	4175	4175	4175	0
477	20230703	114200	37099350	4175	4175	4175	4175	0
478	20230703	114100	37099350	4175	4175	4175	4175	0
479	20230703	114000	37099350	4175	4175	4175	4175	10
480	20230703	113900	37057600	4180	4180	4180	4180	81
481	20230703	113800	36719020	4180	4180	4180	4180	0
482	20230703	113700	36719020	4180	4180	4180	4180	0
483	20230703	113600	36719020	4180	4180	4180	4180	0
484	20230703	113500	36719020	4180	4180	4180	4180	3
485	20230703	113400	36706480	4180	4180	4180	4180	0
486	20230703	113300	36706480	4180	4180	4180	4180	0
487	20230703	113200	36706480	4180	4180	4180	4180	5
488	20230703	113100	36685580	4180	4180	4180	4180	0
489	20230703	113000	36685580	4180	4180	4180	4180	0
490	20230703	112900	36685580	4180	4180	4180	4180	0
491	20230703	112800	36685580	4180	4180	4180	4180	13
492	20230703	112700	36631240	4180	4180	4180	4180	0
493	20230703	112600	36631240	4180	4180	4180	4180	0
494	20230703	112500	36631240	4180	4180	4180	4180	6
495	20230703	112400	36606160	4180	4180	4180	4180	180
496	20230703	112300	35853760	4180	4180	4180	4180	0
497	20230703	112200	35853760	4180	4180	4180	4180	0
498	20230703	112100	35853760	4180	4180	4180	4180	0
499	20230703	112000	35853760	4180	4180	4180	4180	0
500	20230703	111900	35853760	4180	4180	4180	4180	0
501	20230703	111800	35853760	4180	4180	4180	4180	0
502	20230703	111700	35853760	4180	4180	4180	4180	0
503	20230703	111600	35853760	4180	4180	4180	4180	10
504	20230703	111500	35811960	4180	4180	4180	4180	0
505	20230703	111400	35811960	4180	4180	4180	4180	0
506	20230703	111300	35811960	4180	4180	4180	4180	365
507	20230703	111200	34286260	4180	4180	4180	4180	0
508	20230703	111100	34286260	4180	4180	4180	4180	0
509	20230703	111000	34286260	4180	4180	4180	4180	0
510	20230703	110900	34286260	4180	4180	4180	4180	0
511	20230703	110800	34286260	4180	4180	4180	4180	0
512	20230703	110700	34286260	4180	4180	4180	4180	0
513	20230703	110600	34286260	4180	4180	4180	4180	0
514	20230703	110500	34286260	4180	4180	4180	4180	48
515	20230703	110400	34085620	4180	4180	4180	4180	0
516	20230703	110300	34085620	4180	4185	4185	4180	615
517	20230703	110200	31514850	4185	4185	4185	4185	700
518	20230703	110100	28585350	4185	4185	4185	4185	0
519	20230703	110000	28585350	4185	4185	4185	4185	0
520	20230703	105900	28585350	4185	4185	4185	4185	36
521	20230703	105800	28434690	4185	4185	4185	4185	0
522	20230703	105700	28434690	4185	4185	4185	4185	298
523	20230703	105600	27187560	4180	4185	4185	4180	1018
524	20230703	105500	22929605	4185	4185	4185	4185	1111
525	20230703	105400	18280070	4185	4185	4185	4185	0
526	20230703	105300	18280070	4185	4185	4185	4185	0
527	20230703	105200	18280070	4185	4185	4185	4185	0
528	20230703	105100	18280070	4185	4185	4185	4185	10
529	20230703	105000	18238220	4185	4185	4185	4185	0
530	20230703	104900	18238220	4185	4185	4185	4185	8
531	20230703	104800	18204740	4185	4185	4185	4185	0
532	20230703	104700	18204740	4185	4185	4185	4185	0
533	20230703	104600	18204740	4185	4185	4185	4185	0
534	20230703	104500	18204740	4185	4180	4185	4180	377
535	20230703	104400	16627215	4180	4180	4180	4180	6
536	20230703	104300	16602135	4185	4185	4185	4185	0
537	20230703	104200	16602135	4185	4185	4185	4185	0
538	20230703	104100	16602135	4185	4185	4185	4185	0
539	20230703	104000	16602135	4185	4185	4185	4185	0
540	20230703	103900	16602135	4185	4185	4185	4185	0
541	20230703	103800	16602135	4185	4185	4185	4185	0
542	20230703	103700	16602135	4185	4185	4185	4185	0
543	20230703	103600	16602135	4185	4185	4185	4185	0
544	20230703	103500	16602135	4185	4185	4185	4185	0
545	20230703	103400	16602135	4185	4185	4185	4185	0
546	20230703	103300	16602135	4185	4185	4185	4185	20
547	20230703	103200	16518435	4185	4185	4185	4185	0
548	20230703	103100	16518435	4185	4185	4185	4185	0
549	20230703	103000	16518435	4185	4185	4185	4185	0
550	20230703	102900	16518435	4185	4185	4185	4185	0
551	20230703	102800	16518435	4185	4185	4185	4185	0
552	20230703	102700	16518435	4185	4185	4185	4185	0
553	20230703	102600	16518435	4185	4185	4185	4185	0
554	20230703	102500	16518435	4185	4185	4185	4185	0
555	20230703	102400	16518435	4185	4185	4185	4185	0
556	20230703	102300	16518435	4185	4185	4185	4185	0
557	20230703	102200	16518435	4185	4185	4185	4185	0
558	20230703	102100	16518435	4185	4185	4185	4185	1
559	20230703	102000	16514250	4185	4185	4185	4185	195
560	20230703	101900	15698175	4185	4180	4185	4180	416
561	20230703	101800	13957715	4180	4180	4180	4180	284
562	20230703	101700	12770595	4180	4180	4180	4180	10
563	20230703	101600	12728795	4185	4185	4185	4185	1
564	20230703	101500	12724610	4185	4185	4185	4185	0
565	20230703	101400	12724610	4185	4185	4185	4185	0
566	20230703	101300	12724610	4185	4185	4185	4185	5
567	20230703	101200	12703685	4190	4190	4190	4190	0
568	20230703	101100	12703685	4190	4185	4190	4185	500
569	20230703	101000	10609545	4190	4190	4190	4190	0
570	20230703	100900	10609545	4190	4190	4190	4190	0
571	20230703	100800	10609545	4190	4190	4190	4190	0
572	20230703	100700	10609545	4190	4190	4190	4190	0
573	20230703	100600	10609545	4190	4190	4190	4190	0
574	20230703	100500	10609545	4190	4180	4190	4180	597
575	20230703	100400	8110645	4180	4180	4180	4180	0
576	20230703	100300	8110645	4180	4180	4180	4180	0
577	20230703	100200	8110645	4180	4180	4180	4180	0
578	20230703	100100	8110645	4180	4180	4180	4180	0
579	20230703	100000	8110645	4180	4180	4180	4180	0
580	20230703	095900	8110645	4180	4180	4180	4180	0
581	20230703	095800	8110645	4180	4180	4180	4180	0
582	20230703	095700	8110645	4180	4180	4180	4180	0
583	20230703	095600	8110645	4180	4180	4180	4180	0
584	20230703	095500	8110645	4180	4180	4180	4180	0
585	20230703	095400	8110645	4180	4180	4180	4180	0
586	20230703	095300	8110645	4180	4180	4180	4180	0
587	20230703	095200	8110645	4180	4180	4180	4180	0
588	20230703	095100	8110645	4180	4180	4180	4180	0
589	20230703	095000	8110645	4180	4180	4180	4180	0
590	20230703	094900	8110645	4180	4180	4180	4180	0
591	20230703	094800	8110645	4180	4180	4180	4180	0
592	20230703	094700	8110645	4180	4180	4180	4180	10
593	20230703	094600	8068845	4180	4185	4185	4180	15
594	20230703	094500	8006120	4180	4180	4180	4180	43
595	20230703	094400	7826380	4180	4180	4180	4180	0
596	20230703	094300	7826380	4180	4180	4180	4180	0
597	20230703	094200	7826380	4180	4180	4180	4180	0
598	20230703	094100	7826380	4180	4175	4180	4175	2
599	20230703	094000	7818025	4190	4160	4190	4160	633
600	20230703	093900	5173270	4160	4160	4160	4160	0
601	20230703	093800	5173270	4160	4180	4180	4160	171
602	20230703	093700	4460580	4180	4180	4180	4180	0
603	20230703	093600	4460580	4180	4180	4180	4180	10
604	20230703	093500	4418780	4180	4180	4180	4180	0
605	20230703	093400	4418780	4180	4180	4180	4180	151
606	20230703	093300	3787600	4175	4175	4175	4175	49
607	20230703	093200	3583025	4175	4175	4175	4175	4
608	20230703	093100	3566325	4175	4175	4175	4175	0
609	20230703	093000	3566325	4175	4175	4175	4175	0
610	20230703	092900	3566325	4175	4175	4175	4175	0
611	20230703	092800	3566325	4175	4175	4175	4175	0
612	20230703	092700	3566325	4175	4175	4175	4175	6
613	20230703	092600	3541275	4175	4175	4175	4175	4
614	20230703	092500	3524575	4170	4170	4170	4170	0
615	20230703	092400	3524575	4170	4170	4170	4170	0
616	20230703	092300	3524575	4170	4170	4170	4170	6
617	20230703	092200	3499555	4170	4170	4170	4170	172
618	20230703	092100	2782315	4170	4170	4170	4170	5
619	20230703	092000	2761465	4170	4170	4170	4170	0
620	20230703	091900	2761465	4170	4170	4170	4170	0
621	20230703	091800	2761465	4170	4170	4170	4170	5
622	20230703	091700	2740615	4180	4180	4180	4180	0
623	20230703	091600	2740615	4180	4180	4180	4180	71
624	20230703	091500	2443835	4180	4180	4180	4180	10
625	20230703	091400	2402035	4180	4180	4180	4180	0
626	20230703	091300	2402035	4180	4180	4180	4180	30
627	20230703	091200	2276635	4175	4175	4175	4175	0
628	20230703	091100	2276635	4175	4175	4175	4175	3
629	20230703	091000	2264110	4175	4175	4175	4175	0
630	20230703	090900	2264110	4175	4175	4175	4175	82
631	20230703	090800	1921760	4175	4175	4175	4175	0
632	20230703	090700	1921760	4175	4175	4175	4175	137
633	20230703	090600	1349785	4175	4175	4175	4175	0
634	20230703	090500	1349785	4175	4175	4175	4175	0
635	20230703	090400	1349785	4175	4175	4175	4175	0
636	20230703	090300	1349785	4175	4175	4175	4175	29
637	20230703	090200	1228710	4170	4170	4170	4170	7
638	20230703	090100	1199520	4165	4165	4165	4165	0
639	20230703	090000	1199520	4165	4165	4165	4165	288