KissMeData/033310/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190800	182400285	4175	4175	4175	4175	2299
3	20230707	190700	182400285	4175	4175	4175	4175	0
4	20230707	190600	182400285	4175	4175	4175	4175	0
5	20230707	190500	182400285	4175	4175	4175	4175	0
6	20230707	190400	182400285	4175	4175	4175	4175	0
7	20230707	190300	182400285	4175	4175	4175	4175	0
8	20230707	190200	182400285	4175	4175	4175	4175	0
9	20230707	190100	182400285	4175	4175	4175	4175	0
10	20230707	190000	182400285	4175	4175	4175	4175	0
11	20230707	185900	182400285	4175	4175	4175	4175	0
12	20230707	185800	182400285	4175	4175	4175	4175	0
13	20230707	185700	182400285	4175	4175	4175	4175	0
14	20230707	185600	182400285	4175	4175	4175	4175	0
15	20230707	185500	182400285	4175	4175	4175	4175	0
16	20230707	185400	182400285	4175	4175	4175	4175	0
17	20230707	185300	182400285	4175	4175	4175	4175	0
18	20230707	185200	182400285	4175	4175	4175	4175	0
19	20230707	185100	182400285	4175	4175	4175	4175	0
20	20230707	185000	182400285	4175	4175	4175	4175	0
21	20230707	184900	182400285	4175	4175	4175	4175	0
22	20230707	184800	182400285	4175	4175	4175	4175	0
23	20230707	184700	182400285	4175	4175	4175	4175	0
24	20230707	184600	182400285	4175	4175	4175	4175	0
25	20230707	184500	182400285	4175	4175	4175	4175	0
26	20230707	184400	182400285	4175	4175	4175	4175	0
27	20230707	184300	182400285	4175	4175	4175	4175	0
28	20230707	184200	182400285	4175	4175	4175	4175	0
29	20230707	184100	182400285	4175	4175	4175	4175	0
30	20230707	184000	182400285	4175	4175	4175	4175	0
31	20230707	183900	182400285	4175	4175	4175	4175	0
32	20230707	183800	182400285	4175	4175	4175	4175	2299
33	20230707	183700	182400285	4175	4175	4175	4175	0
34	20230707	183600	182400285	4175	4175	4175	4175	0
35	20230707	183500	182400285	4175	4175	4175	4175	0
36	20230707	183400	182400285	4175	4175	4175	4175	0
37	20230707	183300	182400285	4175	4175	4175	4175	0
38	20230707	183200	182400285	4175	4175	4175	4175	0
39	20230707	183100	182400285	4175	4175	4175	4175	0
40	20230707	183000	182400285	4175	4175	4175	4175	0
41	20230707	182900	182400285	4175	4175	4175	4175	0
42	20230707	182800	182400285	4175	4175	4175	4175	0
43	20230707	182700	182400285	4175	4175	4175	4175	0
44	20230707	182600	182400285	4175	4175	4175	4175	0
45	20230707	182500	182400285	4175	4175	4175	4175	0
46	20230707	182400	182400285	4175	4175	4175	4175	0
47	20230707	182300	182400285	4175	4175	4175	4175	0
48	20230707	182200	182400285	4175	4175	4175	4175	0
49	20230707	182100	182400285	4175	4175	4175	4175	0
50	20230707	182000	182400285	4175	4175	4175	4175	0
51	20230707	181900	182400285	4175	4175	4175	4175	0
52	20230707	181800	182400285	4175	4175	4175	4175	0
53	20230707	181700	182400285	4175	4175	4175	4175	0
54	20230707	181600	182400285	4175	4175	4175	4175	0
55	20230707	181500	182400285	4175	4175	4175	4175	0
56	20230707	181400	182400285	4175	4175	4175	4175	0
57	20230707	181300	182400285	4175	4175	4175	4175	0
58	20230707	181200	182400285	4175	4175	4175	4175	0
59	20230707	181100	182400285	4175	4175	4175	4175	0
60	20230707	181000	182400285	4175	4175	4175	4175	0
61	20230707	180900	182400285	4175	4175	4175	4175	0
62	20230707	180800	182400285	4175	4175	4175	4175	2299
63	20230707	180700	182400285	4175	4175	4175	4175	0
64	20230707	180600	182400285	4175	4175	4175	4175	0
65	20230707	180500	182400285	4175	4175	4175	4175	0
66	20230707	180400	182400285	4175	4175	4175	4175	0
67	20230707	180300	182400285	4175	4175	4175	4175	0
68	20230707	180200	182400285	4175	4175	4175	4175	0
69	20230707	180100	182400285	4175	4175	4175	4175	0
70	20230707	180000	182400285	4175	4175	4175	4175	0
71	20230707	175900	182400285	4175	4175	4175	4175	0
72	20230707	175800	182400285	4175	4175	4175	4175	0
73	20230707	175700	182400285	4175	4175	4175	4175	0
74	20230707	175600	182400285	4175	4175	4175	4175	0
75	20230707	175500	182400285	4175	4175	4175	4175	0
76	20230707	175400	182400285	4175	4175	4175	4175	0
77	20230707	175300	182400285	4175	4175	4175	4175	0
78	20230707	175200	182400285	4175	4175	4175	4175	0
79	20230707	175100	182400285	4175	4175	4175	4175	0
80	20230707	175000	182400285	4175	4175	4175	4175	0
81	20230707	174900	182400285	4175	4175	4175	4175	0
82	20230707	174800	182400285	4175	4175	4175	4175	0
83	20230707	174700	182400285	4175	4175	4175	4175	0
84	20230707	174600	182400285	4175	4175	4175	4175	0
85	20230707	174500	182400285	4175	4175	4175	4175	0
86	20230707	174400	182400285	4175	4175	4175	4175	0
87	20230707	174300	182400285	4175	4175	4175	4175	0
88	20230707	174200	182400285	4175	4175	4175	4175	0
89	20230707	174100	182400285	4175	4175	4175	4175	0
90	20230707	174000	182400285	4175	4175	4175	4175	0
91	20230707	173900	182400285	4175	4175	4175	4175	0
92	20230707	173800	182400285	4175	4175	4175	4175	2299
93	20230707	173700	182400285	4175	4175	4175	4175	0
94	20230707	173600	182400285	4175	4175	4175	4175	0
95	20230707	173500	182400285	4175	4175	4175	4175	0
96	20230707	173400	182400285	4175	4175	4175	4175	0
97	20230707	173300	182400285	4175	4175	4175	4175	0
98	20230707	173200	182400285	4175	4175	4175	4175	0
99	20230707	173100	182400285	4175	4175	4175	4175	0
100	20230707	173000	182400285	4175	4175	4175	4175	0
101	20230707	172900	182400285	4175	4175	4175	4175	0
102	20230707	172800	182400285	4175	4175	4175	4175	0
103	20230707	172700	182400285	4175	4175	4175	4175	0
104	20230707	172600	182400285	4175	4175	4175	4175	0
105	20230707	172500	182400285	4175	4175	4175	4175	0
106	20230707	172400	182400285	4175	4175	4175	4175	0
107	20230707	172300	182400285	4175	4175	4175	4175	0
108	20230707	172200	182400285	4175	4175	4175	4175	0
109	20230707	172100	182400285	4175	4175	4175	4175	0
110	20230707	172000	182400285	4175	4175	4175	4175	0
111	20230707	171900	182400285	4175	4175	4175	4175	0
112	20230707	171800	182400285	4175	4175	4175	4175	0
113	20230707	171700	182400285	4175	4175	4175	4175	0
114	20230707	171600	182400285	4175	4175	4175	4175	0
115	20230707	171500	182400285	4175	4175	4175	4175	0
116	20230707	171400	182400285	4175	4175	4175	4175	0
117	20230707	171300	182400285	4175	4175	4175	4175	0
118	20230707	171200	182400285	4175	4175	4175	4175	0
119	20230707	171100	182400285	4175	4175	4175	4175	0
120	20230707	171000	182400285	4175	4175	4175	4175	0
121	20230707	170900	182400285	4175	4175	4175	4175	0
122	20230707	170800	182400285	4175	4175	4175	4175	2299
123	20230707	170700	182400285	4175	4175	4175	4175	0
124	20230707	170600	182400285	4175	4175	4175	4175	0
125	20230707	170500	182400285	4175	4175	4175	4175	0
126	20230707	170400	182400285	4175	4175	4175	4175	0
127	20230707	170300	182400285	4175	4175	4175	4175	0
128	20230707	170200	182400285	4175	4175	4175	4175	0
129	20230707	170100	182400285	4175	4175	4175	4175	0
130	20230707	170000	182400285	4175	4175	4175	4175	0
131	20230707	165900	182400285	4175	4175	4175	4175	0
132	20230707	165800	182400285	4175	4175	4175	4175	0
133	20230707	165700	182400285	4175	4175	4175	4175	0
134	20230707	165600	182400285	4175	4175	4175	4175	0
135	20230707	165500	182400285	4175	4175	4175	4175	0
136	20230707	165400	182400285	4175	4175	4175	4175	0
137	20230707	165300	182400285	4175	4175	4175	4175	0
138	20230707	165200	182400285	4175	4175	4175	4175	0
139	20230707	165100	182400285	4175	4175	4175	4175	0
140	20230707	165000	182400285	4175	4175	4175	4175	0
141	20230707	164900	182400285	4175	4175	4175	4175	0
142	20230707	164800	182400285	4175	4175	4175	4175	0
143	20230707	164700	182400285	4175	4175	4175	4175	0
144	20230707	164600	182400285	4175	4175	4175	4175	0
145	20230707	164500	182400285	4175	4175	4175	4175	0
146	20230707	164400	182400285	4175	4175	4175	4175	0
147	20230707	164300	182400285	4175	4175	4175	4175	0
148	20230707	164200	182400285	4175	4175	4175	4175	0
149	20230707	164100	182400285	4175	4175	4175	4175	0
150	20230707	164000	182400285	4175	4175	4175	4175	0
151	20230707	163900	182400285	4175	4175	4175	4175	0
152	20230707	163800	182400285	4175	4175	4175	4175	2299
153	20230707	163700	182400285	4175	4175	4175	4175	0
154	20230707	163600	182400285	4175	4175	4175	4175	0
155	20230707	163500	182400285	4175	4175	4175	4175	0
156	20230707	163400	182400285	4175	4175	4175	4175	0
157	20230707	163300	182400285	4175	4175	4175	4175	0
158	20230707	163200	182400285	4175	4175	4175	4175	0
159	20230707	163100	182400285	4175	4175	4175	4175	0
160	20230707	163000	182400285	4175	4175	4175	4175	0
161	20230707	162900	182400285	4175	4175	4175	4175	0
162	20230707	162800	182400285	4175	4175	4175	4175	0
163	20230707	162700	182400285	4175	4175	4175	4175	0
164	20230707	162600	182400285	4175	4175	4175	4175	0
165	20230707	162500	182400285	4175	4175	4175	4175	0
166	20230707	162400	182400285	4175	4175	4175	4175	0
167	20230707	162300	182400285	4175	4175	4175	4175	0
168	20230707	162200	182400285	4175	4175	4175	4175	0
169	20230707	162100	182400285	4175	4175	4175	4175	0
170	20230707	162000	182400285	4175	4175	4175	4175	0
171	20230707	161900	182400285	4175	4175	4175	4175	0
172	20230707	161800	182400285	4175	4175	4175	4175	0
173	20230707	161700	182400285	4175	4175	4175	4175	0
174	20230707	161600	182400285	4175	4175	4175	4175	0
175	20230707	161500	182400285	4175	4175	4175	4175	0
176	20230707	161400	182400285	4175	4175	4175	4175	0
177	20230707	161300	182400285	4175	4175	4175	4175	0
178	20230707	161200	182400285	4175	4175	4175	4175	0
179	20230707	161100	182400285	4175	4175	4175	4175	0
180	20230707	161000	182400285	4175	4175	4175	4175	0
181	20230707	160900	182400285	4175	4175	4175	4175	0
182	20230707	160800	182400285	4175	4175	4175	4175	2299
183	20230707	160700	182400285	4175	4175	4175	4175	0
184	20230707	160600	182400285	4175	4175	4175	4175	0
185	20230707	160500	182400285	4175	4175	4175	4175	0
186	20230707	160400	182400285	4175	4175	4175	4175	0
187	20230707	160300	182400285	4175	4175	4175	4175	0
188	20230707	160200	182400285	4175	4175	4175	4175	0
189	20230707	160100	182400285	4175	4175	4175	4175	0
190	20230707	160000	182400285	4175	4175	4175	4175	0
191	20230707	155900	182400285	4175	4175	4175	4175	0
192	20230707	155800	182400285	4175	4175	4175	4175	0
193	20230707	155700	182400285	4175	4175	4175	4175	0
194	20230707	155600	182400285	4175	4175	4175	4175	0
195	20230707	155500	182400285	4175	4175	4175	4175	0
196	20230707	155400	182400285	4175	4175	4175	4175	0
197	20230707	155300	182400285	4175	4175	4175	4175	0
198	20230707	155200	182400285	4175	4175	4175	4175	0
199	20230707	155100	182400285	4175	4175	4175	4175	0
200	20230707	155000	182400285	4175	4175	4175	4175	0
201	20230707	154900	182400285	4175	4175	4175	4175	0
202	20230707	154800	182400285	4175	4175	4175	4175	0
203	20230707	154700	182400285	4175	4175	4175	4175	0
204	20230707	154600	182400285	4175	4175	4175	4175	0
205	20230707	154500	182400285	4175	4175	4175	4175	0
206	20230707	154400	182400285	4175	4175	4175	4175	0
207	20230707	154300	182400285	4175	4175	4175	4175	0
208	20230707	154200	182400285	4175	4175	4175	4175	0
209	20230707	154100	182400285	4175	4175	4175	4175	0
210	20230707	154000	182400285	4175	4175	4175	4175	0
211	20230707	153900	182400285	4175	4175	4175	4175	0
212	20230707	153800	182400285	4175	4175	4175	4175	2299
213	20230707	153700	182400285	4175	4175	4175	4175	0
214	20230707	153600	182400285	4175	4175	4175	4175	0
215	20230707	153500	182400285	4175	4175	4175	4175	0
216	20230707	153400	182400285	4175	4175	4175	4175	0
217	20230707	153300	182400285	4175	4175	4175	4175	0
218	20230707	153200	182400285	4175	4175	4175	4175	0
219	20230707	153100	182400285	4175	4175	4175	4175	0
220	20230707	153000	182400285	4175	4175	4175	4175	2299
221	20230707	152900	172801960	4175	4175	4175	4175	0
222	20230707	152800	172801960	4175	4175	4175	4175	0
223	20230707	152700	172801960	4175	4175	4175	4175	0
224	20230707	152600	172801960	4175	4175	4175	4175	0
225	20230707	152500	172801960	4175	4175	4175	4175	0
226	20230707	152400	172801960	4175	4175	4175	4175	0
227	20230707	152300	172801960	4175	4175	4175	4175	0
228	20230707	152200	172801960	4175	4175	4175	4175	0
229	20230707	152100	172801960	4175	4175	4175	4175	0
230	20230707	152000	172801960	4175	4175	4175	4175	0
231	20230707	151900	172801960	4175	4175	4175	4175	0
232	20230707	151800	172801960	4175	4175	4175	4175	0
233	20230707	151700	172801960	4175	4175	4175	4175	0
234	20230707	151600	172801960	4175	4175	4175	4175	0
235	20230707	151500	172801960	4175	4175	4175	4175	300
236	20230707	151400	171549460	4170	4170	4170	4170	0
237	20230707	151300	171549460	4170	4170	4170	4170	0
238	20230707	151200	171549460	4170	4170	4170	4170	1
239	20230707	151100	171545290	4165	4165	4165	4165	0
240	20230707	151000	171545290	4165	4165	4165	4165	0
241	20230707	150900	171545290	4165	4165	4165	4165	0
242	20230707	150800	171545290	4165	4165	4165	4165	2
243	20230707	150700	171536960	4165	4165	4165	4165	0
244	20230707	150600	171536960	4165	4165	4165	4165	0
245	20230707	150500	171536960	4165	4165	4165	4165	275
246	20230707	150400	170391585	4170	4170	4170	4170	0
247	20230707	150300	170391585	4170	4170	4170	4170	535
248	20230707	150200	168160635	4170	4170	4170	4170	170
249	20230707	150100	167451735	4175	4175	4175	4175	134
250	20230707	150000	166892285	4175	4175	4175	4175	16
251	20230707	145900	166825485	4175	4175	4175	4175	0
252	20230707	145800	166825485	4175	4170	4175	4170	115
253	20230707	145700	166345860	4180	4180	4180	4180	0
254	20230707	145600	166345860	4180	4180	4180	4180	0
255	20230707	145500	166345860	4180	4180	4180	4180	25
256	20230707	145400	166241360	4180	4180	4180	4180	0
257	20230707	145300	166241360	4180	4180	4180	4180	0
258	20230707	145200	166241360	4180	4180	4180	4180	24
259	20230707	145100	166141040	4185	4185	4185	4185	0
260	20230707	145000	166141040	4185	4185	4185	4185	0
261	20230707	144900	166141040	4185	4185	4185	4185	10
262	20230707	144800	166099190	4180	4180	4180	4180	0
263	20230707	144700	166099190	4180	4180	4180	4180	0
264	20230707	144600	166099190	4180	4180	4180	4180	0
265	20230707	144500	166099190	4180	4180	4180	4180	1
266	20230707	144400	166095010	4180	4180	4180	4180	18
267	20230707	144300	166019770	4180	4180	4180	4180	10
268	20230707	144200	165977970	4180	4180	4180	4180	0
269	20230707	144100	165977970	4180	4180	4185	4180	299
270	20230707	144000	164727250	4180	4180	4180	4180	1
271	20230707	143900	164723070	4180	4180	4180	4180	1
272	20230707	143800	164718890	4180	4180	4180	4180	1
273	20230707	143700	164714710	4185	4185	4185	4185	0
274	20230707	143600	164714710	4185	4185	4185	4185	1
275	20230707	143500	164710525	4180	4180	4180	4180	50
276	20230707	143400	164501525	4180	4180	4180	4180	5
277	20230707	143300	164480625	4180	4180	4180	4180	100
278	20230707	143200	164062625	4180	4180	4180	4180	0
279	20230707	143100	164062625	4180	4180	4180	4180	0
280	20230707	143000	164062625	4180	4180	4180	4180	69
281	20230707	142900	163774205	4180	4180	4180	4180	30
282	20230707	142800	163648805	4180	4170	4180	4170	2192
283	20230707	142700	154489640	4165	4165	4165	4165	230
284	20230707	142600	153531690	4165	4160	4165	4160	548
285	20230707	142500	151250510	4160	4150	4160	4150	751
286	20230707	142400	148133850	4155	4155	4155	4155	16
287	20230707	142300	148067370	4155	4155	4155	4155	0
288	20230707	142200	148067370	4155	4155	4155	4155	0
289	20230707	142100	148067370	4155	4155	4155	4155	35
290	20230707	142000	147921945	4155	4155	4160	4155	13
291	20230707	141900	147867915	4160	4155	4160	4155	10
292	20230707	141800	147826320	4150	4150	4150	4150	0
293	20230707	141700	147826320	4150	4150	4150	4150	122
294	20230707	141600	147320020	4150	4155	4155	4150	1308
295	20230707	141500	141891795	4160	4160	4160	4160	0
296	20230707	141400	141891795	4160	4160	4160	4160	2
297	20230707	141300	141883475	4160	4160	4160	4160	3
298	20230707	141200	141870995	4160	4155	4160	4155	451
299	20230707	141100	139994860	4155	4155	4155	4155	35
300	20230707	141000	139849435	4155	4155	4155	4150	20
301	20230707	140900	139766360	4150	4150	4150	4150	50
302	20230707	140800	139558860	4150	4150	4150	4150	544
303	20230707	140700	137301260	4145	4145	4145	4145	10
304	20230707	140600	137259810	4145	4135	4145	4135	1538
305	20230707	140500	130889545	4135	4135	4135	4135	0
306	20230707	140400	130889545	4135	4135	4135	4135	1
307	20230707	140300	130885410	4130	4130	4130	4130	1
308	20230707	140200	130881280	4125	4125	4125	4125	1
309	20230707	140100	130877155	4130	4125	4130	4125	10
310	20230707	140000	130835860	4120	4120	4120	4120	22
311	20230707	135900	130745220	4120	4120	4120	4120	1
312	20230707	135800	130741100	4120	4130	4130	4120	31
313	20230707	135700	130613080	4130	4130	4130	4130	20
314	20230707	135600	130530480	4130	4130	4130	4130	0
315	20230707	135500	130530480	4130	4130	4130	4130	0
316	20230707	135400	130530480	4130	4130	4130	4130	6
317	20230707	135300	130505700	4130	4130	4130	4130	1
318	20230707	135200	130501570	4135	4130	4135	4130	2000
319	20230707	135100	122235320	4130	4130	4130	4130	0
320	20230707	135000	122235320	4130	4130	4130	4130	0
321	20230707	134900	122235320	4130	4130	4130	4130	0
322	20230707	134800	122235320	4130	4130	4130	4130	0
323	20230707	134700	122235320	4130	4125	4130	4125	17
324	20230707	134600	122165145	4125	4130	4130	4125	207
325	20230707	134500	121310270	4125	4125	4125	4125	0
326	20230707	134400	121310270	4125	4125	4125	4125	0
327	20230707	134300	121310270	4125	4125	4125	4125	0
328	20230707	134200	121310270	4125	4125	4125	4125	0
329	20230707	134100	121310270	4125	4120	4125	4120	10
330	20230707	134000	121269045	4115	4115	4115	4115	5
331	20230707	133900	121248470	4130	4130	4130	4130	0
332	20230707	133800	121248470	4130	4125	4130	4125	150
333	20230707	133700	120629505	4125	4125	4125	4125	0
334	20230707	133600	120629505	4125	4125	4125	4125	0
335	20230707	133500	120629505	4125	4125	4125	4125	3
336	20230707	133400	120617130	4120	4120	4120	4120	0
337	20230707	133300	120617130	4120	4120	4120	4120	0
338	20230707	133200	120617130	4120	4120	4120	4120	0
339	20230707	133100	120617130	4120	4120	4120	4120	1
340	20230707	133000	120613010	4120	4120	4120	4120	0
341	20230707	132900	120613010	4120	4120	4120	4120	63
342	20230707	132800	120353450	4120	4115	4120	4115	1857
343	20230707	132700	112711880	4100	4110	4110	4100	200
344	20230707	132600	111890805	4115	4115	4115	4115	0
345	20230707	132500	111890805	4115	4115	4115	4115	1
346	20230707	132400	111886690	4110	4110	4110	4110	0
347	20230707	132300	111886690	4110	4110	4110	4110	93
348	20230707	132200	111504460	4100	4100	4100	4100	0
349	20230707	132100	111504460	4100	4100	4100	4100	93
350	20230707	132000	111123160	4105	4105	4105	4105	7
351	20230707	131900	111094425	4110	4110	4110	4110	1
352	20230707	131800	111090315	4110	4110	4110	4110	100
353	20230707	131700	110679315	4100	4105	4105	4100	50
354	20230707	131600	110474310	4110	4100	4110	4100	644
355	20230707	131500	107832660	4105	4105	4105	4105	4
356	20230707	131400	107816240	4105	4105	4105	4105	0
357	20230707	131300	107816240	4105	4105	4105	4105	0
358	20230707	131200	107816240	4105	4105	4105	4105	0
359	20230707	131100	107816240	4105	4105	4105	4105	0
360	20230707	131000	107816240	4105	4105	4105	4105	0
361	20230707	130900	107816240	4105	4105	4105	4105	0
362	20230707	130800	107816240	4105	4105	4105	4105	0
363	20230707	130700	107816240	4105	4105	4105	4105	0
364	20230707	130600	107816240	4105	4105	4105	4105	3
365	20230707	130500	107803925	4085	4085	4085	4085	10
366	20230707	130400	107763075	4085	4085	4085	4085	90
367	20230707	130300	107395425	4115	4115	4115	4115	0
368	20230707	130200	107395425	4115	4115	4115	4115	0
369	20230707	130100	107395425	4115	4115	4115	4115	0
370	20230707	130000	107395425	4115	4115	4115	4115	0
371	20230707	125900	107395425	4115	4115	4115	4115	0
372	20230707	125800	107395425	4115	4115	4115	4115	0
373	20230707	125700	107395425	4115	4115	4115	4115	0
374	20230707	125600	107395425	4115	4115	4115	4115	0
375	20230707	125500	107395425	4115	4115	4115	4115	0
376	20230707	125400	107395425	4115	4115	4115	4115	1
377	20230707	125300	107391310	4110	4110	4110	4110	0
378	20230707	125200	107391310	4110	4110	4110	4110	0
379	20230707	125100	107391310	4110	4110	4110	4110	0
380	20230707	125000	107391310	4110	4110	4110	4110	0
381	20230707	124900	107391310	4110	4110	4110	4110	5850
382	20230707	124800	83347810	4100	4080	4100	4080	1150
383	20230707	124700	78644310	4085	4090	4090	4085	100
384	20230707	124600	78235560	4110	4110	4110	4110	0
385	20230707	124500	78235560	4110	4110	4110	4110	0
386	20230707	124400	78235560	4110	4110	4110	4110	0
387	20230707	124300	78235560	4110	4110	4110	4110	0
388	20230707	124200	78235560	4110	4110	4110	4110	0
389	20230707	124100	78235560	4110	4110	4110	4110	0
390	20230707	124000	78235560	4110	4110	4110	4110	0
391	20230707	123900	78235560	4110	4110	4110	4110	0
392	20230707	123800	78235560	4110	4110	4110	4110	0
393	20230707	123700	78235560	4110	4110	4110	4110	0
394	20230707	123600	78235560	4110	4110	4110	4110	0
395	20230707	123500	78235560	4110	4110	4110	4110	0
396	20230707	123400	78235560	4110	4110	4110	4110	0
397	20230707	123300	78235560	4110	4110	4110	4110	10
398	20230707	123200	78194460	4110	4110	4110	4110	0
399	20230707	123100	78194460	4110	4110	4110	4110	0
400	20230707	123000	78194460	4110	4110	4110	4110	0
401	20230707	122900	78194460	4110	4110	4110	4110	0
402	20230707	122800	78194460	4110	4110	4110	4110	0
403	20230707	122700	78194460	4110	4110	4110	4110	0
404	20230707	122600	78194460	4110	4110	4110	4110	0
405	20230707	122500	78194460	4110	4110	4110	4110	4
406	20230707	122400	78178020	4110	4105	4110	4105	14
407	20230707	122300	78120530	4105	4095	4105	4095	1416
408	20230707	122200	72317080	4090	4090	4090	4090	141
409	20230707	122100	71740390	4090	4090	4090	4090	10
410	20230707	122000	71699490	4085	4085	4085	4085	0
411	20230707	121900	71699490	4085	4085	4085	4085	0
412	20230707	121800	71699490	4085	4085	4085	4085	216
413	20230707	121700	70817130	4085	4085	4085	4085	0
414	20230707	121600	70817130	4085	4085	4085	4085	0
415	20230707	121500	70817130	4085	4075	4085	4075	5000
416	20230707	121400	50394885	4075	4075	4075	4075	0
417	20230707	121300	50394885	4075	4075	4075	4075	0
418	20230707	121200	50394885	4075	4075	4075	4075	0
419	20230707	121100	50394885	4075	4075	4075	4075	0
420	20230707	121000	50394885	4075	4075	4075	4075	0
421	20230707	120900	50394885	4075	4075	4075	4075	217
422	20230707	120800	49510610	4075	4075	4075	4075	0
423	20230707	120700	49510610	4075	4075	4075	4075	0
424	20230707	120600	49510610	4075	4075	4075	4075	0
425	20230707	120500	49510610	4075	4075	4075	4075	0
426	20230707	120400	49510610	4075	4075	4075	4075	76
427	20230707	120300	49200910	4075	4075	4075	4075	0
428	20230707	120200	49200910	4075	4075	4075	4075	0
429	20230707	120100	49200910	4075	4075	4075	4075	0
430	20230707	120000	49200910	4075	4070	4075	4070	10
431	20230707	115900	49160205	4075	4075	4075	4075	1
432	20230707	115800	49156130	4060	4060	4060	4060	250
433	20230707	115700	48141130	4075	4075	4075	4075	0
434	20230707	115600	48141130	4075	4075	4075	4075	0
435	20230707	115500	48141130	4075	4075	4075	4075	2
436	20230707	115400	48132980	4075	4075	4075	4075	0
437	20230707	115300	48132980	4075	4075	4075	4075	0
438	20230707	115200	48132980	4075	4075	4075	4075	0
439	20230707	115100	48132980	4075	4075	4075	4075	8
440	20230707	115000	48100380	4075	4075	4075	4075	0
441	20230707	114900	48100380	4075	4075	4075	4075	40
442	20230707	114800	47937380	4075	4075	4075	4075	0
443	20230707	114700	47937380	4075	4075	4075	4075	1000
444	20230707	114600	43862380	4075	4075	4075	4075	5
445	20230707	114500	43842005	4075	4075	4075	4075	0
446	20230707	114400	43842005	4075	4075	4075	4075	0
447	20230707	114300	43842005	4075	4075	4075	4075	0
448	20230707	114200	43842005	4075	4075	4075	4075	0
449	20230707	114100	43842005	4075	4070	4075	4060	484
450	20230707	114000	41876520	4075	4075	4075	4075	0
451	20230707	113900	41876520	4075	4070	4075	4070	558
452	20230707	113800	39605455	4070	4070	4070	4070	274
453	20230707	113700	38490275	4075	4075	4075	4075	0
454	20230707	113600	38490275	4075	4075	4075	4075	1
455	20230707	113500	38486200	4070	4070	4070	4070	160
456	20230707	113400	37835000	4070	4070	4070	4070	0
457	20230707	113300	37835000	4070	4070	4070	4070	0
458	20230707	113200	37835000	4070	4070	4070	4070	0
459	20230707	113100	37835000	4070	4070	4070	4070	0
460	20230707	113000	37835000	4070	4070	4070	4070	0
461	20230707	112900	37835000	4070	4070	4070	4070	0
462	20230707	112800	37835000	4070	4070	4070	4070	0
463	20230707	112700	37835000	4070	4070	4070	4070	0
464	20230707	112600	37835000	4070	4070	4070	4070	0
465	20230707	112500	37835000	4070	4070	4070	4070	0
466	20230707	112400	37835000	4070	4070	4070	4070	0
467	20230707	112300	37835000	4070	4070	4070	4070	0
468	20230707	112200	37835000	4070	4070	4070	4070	0
469	20230707	112100	37835000	4070	4070	4070	4070	0
470	20230707	112000	37835000	4070	4070	4070	4065	4
471	20230707	111900	37818730	4065	4065	4070	4065	13
472	20230707	111800	37765880	4070	4065	4070	4065	45
473	20230707	111700	37582945	4070	4070	4070	4065	127
474	20230707	111600	37066075	4075	4075	4075	4075	0
475	20230707	111500	37066075	4075	4075	4075	4075	0
476	20230707	111400	37066075	4075	4075	4075	4075	0
477	20230707	111300	37066075	4075	4075	4075	4075	0
478	20230707	111200	37066075	4075	4075	4075	4075	0
479	20230707	111100	37066075	4075	4075	4075	4075	0
480	20230707	111000	37066075	4075	4075	4075	4075	1
481	20230707	110900	37062000	4070	4070	4070	4070	24
482	20230707	110800	36964320	4070	4070	4070	4070	0
483	20230707	110700	36964320	4070	4065	4070	4065	4
484	20230707	110600	36948055	4070	4065	4070	4065	4
485	20230707	110500	36931790	4065	4055	4065	4055	98
486	20230707	110400	36534030	4060	4060	4060	4060	1
487	20230707	110300	36529970	4065	4065	4065	4065	0
488	20230707	110200	36529970	4065	4065	4065	4065	1
489	20230707	110100	36525905	4065	4065	4065	4065	0
490	20230707	110000	36525905	4065	4065	4065	4065	0
491	20230707	105900	36525905	4065	4065	4065	4065	0
492	20230707	105800	36525905	4065	4065	4065	4065	0
493	20230707	105700	36525905	4065	4065	4065	4065	0
494	20230707	105600	36525905	4065	4065	4065	4065	0
495	20230707	105500	36525905	4065	4065	4065	4065	0
496	20230707	105400	36525905	4065	4065	4065	4065	5
497	20230707	105300	36505580	4065	4060	4065	4060	2
498	20230707	105200	36497455	4065	4065	4065	4065	8
499	20230707	105100	36464935	4055	4060	4075	4055	1968
500	20230707	105000	28484650	4085	4085	4085	4085	0
501	20230707	104900	28484650	4085	4085	4085	4085	0
502	20230707	104800	28484650	4085	4085	4085	4085	0
503	20230707	104700	28484650	4085	4085	4085	4085	1
504	20230707	104600	28480565	4060	4060	4060	4060	51
505	20230707	104500	28273505	4085	4085	4085	4085	1
506	20230707	104400	28269420	4090	4090	4090	4090	0
507	20230707	104300	28269420	4090	4090	4090	4090	0
508	20230707	104200	28269420	4090	4090	4090	4090	2
509	20230707	104100	28261240	4060	4060	4060	4060	0
510	20230707	104000	28261240	4060	4055	4060	4055	501
511	20230707	103900	26229680	4060	4060	4060	4060	1
512	20230707	103800	26225620	4055	4060	4060	4055	500
513	20230707	103700	24196630	4060	4060	4060	4060	0
514	20230707	103600	24196630	4060	4060	4060	4060	202
515	20230707	103500	23376510	4090	4090	4090	4090	0
516	20230707	103400	23376510	4090	4090	4090	4090	0
517	20230707	103300	23376510	4090	4090	4090	4090	0
518	20230707	103200	23376510	4090	4090	4090	4090	0
519	20230707	103100	23376510	4090	4090	4090	4090	0
520	20230707	103000	23376510	4090	4085	4090	4085	3
521	20230707	102900	23364245	4085	4085	4085	4085	1
522	20230707	102800	23360160	4090	4090	4090	4090	0
523	20230707	102700	23360160	4090	4070	4090	4060	291
524	20230707	102600	22178600	4090	4090	4090	4090	0
525	20230707	102500	22178600	4090	4090	4090	4090	24
526	20230707	102400	22080440	4090	4090	4090	4090	0
527	20230707	102300	22080440	4090	4065	4090	4065	5
528	20230707	102200	22060015	4090	4085	4090	4065	867
529	20230707	102100	18526555	4085	4085	4085	4085	0
530	20230707	102000	18526555	4085	4085	4085	4085	50
531	20230707	101900	18322305	4095	4095	4095	4095	0
532	20230707	101800	18322305	4095	4095	4095	4095	0
533	20230707	101700	18322305	4095	4095	4095	4095	0
534	20230707	101600	18322305	4095	4095	4095	4095	0
535	20230707	101500	18322305	4095	4095	4095	4095	0
536	20230707	101400	18322305	4095	4095	4095	4095	0
537	20230707	101300	18322305	4095	4095	4095	4095	0
538	20230707	101200	18322305	4095	4075	4095	4075	25
539	20230707	101100	18220170	4075	4100	4100	4070	889
540	20230707	101000	14593910	4095	4095	4095	4095	21
541	20230707	100900	14507915	4095	4095	4095	4095	10
542	20230707	100800	14466965	4095	4095	4095	4095	0
543	20230707	100700	14466965	4095	4095	4095	4095	0
544	20230707	100600	14466965	4095	4095	4095	4095	0
545	20230707	100500	14466965	4095	4095	4095	4095	1
546	20230707	100400	14462870	4080	4080	4080	4080	0
547	20230707	100300	14462870	4080	4080	4080	4080	2
548	20230707	100200	14454710	4095	4095	4095	4095	0
549	20230707	100100	14454710	4095	4095	4095	4095	0
550	20230707	100000	14454710	4095	4095	4095	4095	0
551	20230707	095900	14454710	4095	4095	4095	4095	0
552	20230707	095800	14454710	4095	4095	4095	4095	0
553	20230707	095700	14454710	4095	4095	4095	4095	0
554	20230707	095600	14454710	4095	4095	4095	4095	0
555	20230707	095500	14454710	4095	4095	4095	4095	0
556	20230707	095400	14454710	4095	4095	4095	4095	0
557	20230707	095300	14454710	4095	4095	4095	4095	0
558	20230707	095200	14454710	4095	4095	4095	4095	0
559	20230707	095100	14454710	4095	4095	4095	4095	0
560	20230707	095000	14454710	4095	4085	4095	4080	501
561	20230707	094900	12410590	4095	4095	4095	4095	73
562	20230707	094800	12111655	4090	4090	4090	4090	9
563	20230707	094700	12074845	4090	4090	4090	4090	2
564	20230707	094600	12066665	4085	4090	4090	4085	301
565	20230707	094500	10837075	4100	4100	4100	4100	0
566	20230707	094400	10837075	4100	4100	4100	4100	0
567	20230707	094300	10837075	4100	4100	4100	4100	0
568	20230707	094200	10837075	4100	4100	4100	4100	0
569	20230707	094100	10837075	4100	4100	4100	4100	0
570	20230707	094000	10837075	4100	4100	4100	4100	0
571	20230707	093900	10837075	4100	4100	4100	4100	40
572	20230707	093800	10673075	4100	4100	4100	4100	0
573	20230707	093700	10673075	4100	4100	4100	4100	2
574	20230707	093600	10664875	4100	4100	4100	4100	0
575	20230707	093500	10664875	4100	4100	4100	4100	0
576	20230707	093400	10664875	4100	4100	4100	4100	1
577	20230707	093300	10660775	4100	4100	4100	4100	0
578	20230707	093200	10660775	4100	4100	4100	4100	0
579	20230707	093100	10660775	4100	4100	4100	4100	0
580	20230707	093000	10660775	4100	4100	4100	4100	0
581	20230707	092900	10660775	4100	4100	4100	4100	0
582	20230707	092800	10660775	4100	4100	4100	4100	0
583	20230707	092700	10660775	4100	4100	4100	4100	0
584	20230707	092600	10660775	4100	4100	4100	4100	0
585	20230707	092500	10660775	4100	4100	4100	4100	0
586	20230707	092400	10660775	4100	4100	4100	4100	0
587	20230707	092300	10660775	4100	4095	4100	4090	4
588	20230707	092200	10644390	4070	4095	4100	4070	9
589	20230707	092100	10607705	4100	4100	4100	4100	51
590	20230707	092000	10398605	4100	4100	4100	4100	0
591	20230707	091900	10398605	4100	4100	4100	4100	1
592	20230707	091800	10394505	4100	4100	4105	4100	22
593	20230707	091700	10304300	4105	4105	4105	4105	0
594	20230707	091600	10304300	4105	4100	4105	4100	52
595	20230707	091500	10091095	4100	4100	4100	4100	0
596	20230707	091400	10091095	4100	4100	4100	4100	0
597	20230707	091300	10091095	4100	4100	4100	4100	1
598	20230707	091200	10086995	4095	4095	4095	4095	240
599	20230707	091100	9104195	4095	4095	4095	4095	0
600	20230707	091000	9104195	4095	4095	4095	4095	0
601	20230707	090900	9104195	4095	4085	4095	4085	101
602	20230707	090800	8691350	4085	4085	4085	4085	0
603	20230707	090700	8691350	4085	4085	4085	4085	2
604	20230707	090600	8683180	4085	4085	4085	4085	0
605	20230707	090500	8683180	4085	4085	4085	4085	1
606	20230707	090400	8679095	4050	4065	4065	4050	1098
607	20230707	090300	4230210	4085	4065	4085	4065	16
608	20230707	090200	4165150	4085	4085	4085	4085	0
609	20230707	090100	4165150	4085	4080	4085	4080	57
610	20230707	090000	3932585	4065	4065	4085	4065	737