KissMeData/214610/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202300	178131500	4035	4035	4035	4035	840
3	20230705	202200	178131500	4035	4035	4035	4035	0
4	20230705	202100	178131500	4035	4035	4035	4035	0
5	20230705	202000	178131500	4035	4035	4035	4035	0
6	20230705	201900	178131500	4035	4035	4035	4035	0
7	20230705	201800	178131500	4035	4035	4035	4035	0
8	20230705	201700	178131500	4035	4035	4035	4035	0
9	20230705	201600	178131500	4035	4035	4035	4035	0
10	20230705	201500	178131500	4035	4035	4035	4035	0
11	20230705	201400	178131500	4035	4035	4035	4035	0
12	20230705	201300	178131500	4035	4035	4035	4035	0
13	20230705	201200	178131500	4035	4035	4035	4035	0
14	20230705	201100	178131500	4035	4035	4035	4035	0
15	20230705	201000	178131500	4035	4035	4035	4035	0
16	20230705	200900	178131500	4035	4035	4035	4035	0
17	20230705	200800	178131500	4035	4035	4035	4035	0
18	20230705	200700	178131500	4035	4035	4035	4035	0
19	20230705	200600	178131500	4035	4035	4035	4035	0
20	20230705	200500	178131500	4035	4035	4035	4035	0
21	20230705	200400	178131500	4035	4035	4035	4035	0
22	20230705	200300	178131500	4035	4035	4035	4035	0
23	20230705	200200	178131500	4035	4035	4035	4035	0
24	20230705	200100	178131500	4035	4035	4035	4035	0
25	20230705	200000	178131500	4035	4035	4035	4035	0
26	20230705	195900	178131500	4035	4035	4035	4035	0
27	20230705	195800	178131500	4035	4035	4035	4035	0
28	20230705	195700	178131500	4035	4035	4035	4035	0
29	20230705	195600	178131500	4035	4035	4035	4035	0
30	20230705	195500	178131500	4035	4035	4035	4035	0
31	20230705	195400	178131500	4035	4035	4035	4035	0
32	20230705	195300	178131500	4035	4035	4035	4035	840
33	20230705	195200	178131500	4035	4035	4035	4035	0
34	20230705	195100	178131500	4035	4035	4035	4035	0
35	20230705	195000	178131500	4035	4035	4035	4035	0
36	20230705	194900	178131500	4035	4035	4035	4035	0
37	20230705	194800	178131500	4035	4035	4035	4035	0
38	20230705	194700	178131500	4035	4035	4035	4035	0
39	20230705	194600	178131500	4035	4035	4035	4035	0
40	20230705	194500	178131500	4035	4035	4035	4035	0
41	20230705	194400	178131500	4035	4035	4035	4035	0
42	20230705	194300	178131500	4035	4035	4035	4035	0
43	20230705	194200	178131500	4035	4035	4035	4035	0
44	20230705	194100	178131500	4035	4035	4035	4035	0
45	20230705	194000	178131500	4035	4035	4035	4035	0
46	20230705	193900	178131500	4035	4035	4035	4035	0
47	20230705	193800	178131500	4035	4035	4035	4035	0
48	20230705	193700	178131500	4035	4035	4035	4035	0
49	20230705	193600	178131500	4035	4035	4035	4035	0
50	20230705	193500	178131500	4035	4035	4035	4035	0
51	20230705	193400	178131500	4035	4035	4035	4035	0
52	20230705	193300	178131500	4035	4035	4035	4035	0
53	20230705	193200	178131500	4035	4035	4035	4035	0
54	20230705	193100	178131500	4035	4035	4035	4035	0
55	20230705	193000	178131500	4035	4035	4035	4035	0
56	20230705	192900	178131500	4035	4035	4035	4035	0
57	20230705	192800	178131500	4035	4035	4035	4035	0
58	20230705	192700	178131500	4035	4035	4035	4035	0
59	20230705	192600	178131500	4035	4035	4035	4035	0
60	20230705	192500	178131500	4035	4035	4035	4035	0
61	20230705	192400	178131500	4035	4035	4035	4035	0
62	20230705	192300	178131500	4035	4035	4035	4035	840
63	20230705	192200	178131500	4035	4035	4035	4035	0
64	20230705	192100	178131500	4035	4035	4035	4035	0
65	20230705	192000	178131500	4035	4035	4035	4035	0
66	20230705	191900	178131500	4035	4035	4035	4035	0
67	20230705	191800	178131500	4035	4035	4035	4035	0
68	20230705	191700	178131500	4035	4035	4035	4035	0
69	20230705	191600	178131500	4035	4035	4035	4035	0
70	20230705	191500	178131500	4035	4035	4035	4035	0
71	20230705	191400	178131500	4035	4035	4035	4035	0
72	20230705	191300	178131500	4035	4035	4035	4035	0
73	20230705	191200	178131500	4035	4035	4035	4035	0
74	20230705	191100	178131500	4035	4035	4035	4035	0
75	20230705	191000	178131500	4035	4035	4035	4035	0
76	20230705	190900	178131500	4035	4035	4035	4035	0
77	20230705	190800	178131500	4035	4035	4035	4035	0
78	20230705	190700	178131500	4035	4035	4035	4035	0
79	20230705	190600	178131500	4035	4035	4035	4035	0
80	20230705	190500	178131500	4035	4035	4035	4035	0
81	20230705	190400	178131500	4035	4035	4035	4035	0
82	20230705	190300	178131500	4035	4035	4035	4035	0
83	20230705	190200	178131500	4035	4035	4035	4035	0
84	20230705	190100	178131500	4035	4035	4035	4035	0
85	20230705	190000	178131500	4035	4035	4035	4035	0
86	20230705	185900	178131500	4035	4035	4035	4035	0
87	20230705	185800	178131500	4035	4035	4035	4035	0
88	20230705	185700	178131500	4035	4035	4035	4035	0
89	20230705	185600	178131500	4035	4035	4035	4035	0
90	20230705	185500	178131500	4035	4035	4035	4035	0
91	20230705	185400	178131500	4035	4035	4035	4035	0
92	20230705	185300	178131500	4035	4035	4035	4035	840
93	20230705	185200	178131500	4035	4035	4035	4035	0
94	20230705	185100	178131500	4035	4035	4035	4035	0
95	20230705	185000	178131500	4035	4035	4035	4035	0
96	20230705	184900	178131500	4035	4035	4035	4035	0
97	20230705	184800	178131500	4035	4035	4035	4035	0
98	20230705	184700	178131500	4035	4035	4035	4035	0
99	20230705	184600	178131500	4035	4035	4035	4035	0
100	20230705	184500	178131500	4035	4035	4035	4035	0
101	20230705	184400	178131500	4035	4035	4035	4035	0
102	20230705	184300	178131500	4035	4035	4035	4035	0
103	20230705	184200	178131500	4035	4035	4035	4035	0
104	20230705	184100	178131500	4035	4035	4035	4035	0
105	20230705	184000	178131500	4035	4035	4035	4035	0
106	20230705	183900	178131500	4035	4035	4035	4035	0
107	20230705	183800	178131500	4035	4035	4035	4035	0
108	20230705	183700	178131500	4035	4035	4035	4035	0
109	20230705	183600	178131500	4035	4035	4035	4035	0
110	20230705	183500	178131500	4035	4035	4035	4035	0
111	20230705	183400	178131500	4035	4035	4035	4035	0
112	20230705	183300	178131500	4035	4035	4035	4035	0
113	20230705	183200	178131500	4035	4035	4035	4035	0
114	20230705	183100	178131500	4035	4035	4035	4035	0
115	20230705	183000	178131500	4035	4035	4035	4035	0
116	20230705	182900	178131500	4035	4035	4035	4035	0
117	20230705	182800	178131500	4035	4035	4035	4035	0
118	20230705	182700	178131500	4035	4035	4035	4035	0
119	20230705	182600	178131500	4035	4035	4035	4035	0
120	20230705	182500	178131500	4035	4035	4035	4035	0
121	20230705	182400	178131500	4035	4035	4035	4035	0
122	20230705	182300	178131500	4035	4035	4035	4035	840
123	20230705	182200	178131500	4035	4035	4035	4035	0
124	20230705	182100	178131500	4035	4035	4035	4035	0
125	20230705	182000	178131500	4035	4035	4035	4035	0
126	20230705	181900	178131500	4035	4035	4035	4035	0
127	20230705	181800	178131500	4035	4035	4035	4035	0
128	20230705	181700	178131500	4035	4035	4035	4035	0
129	20230705	181600	178131500	4035	4035	4035	4035	0
130	20230705	181500	178131500	4035	4035	4035	4035	0
131	20230705	181400	178131500	4035	4035	4035	4035	0
132	20230705	181300	178131500	4035	4035	4035	4035	0
133	20230705	181200	178131500	4035	4035	4035	4035	0
134	20230705	181100	178131500	4035	4035	4035	4035	0
135	20230705	181000	178131500	4035	4035	4035	4035	0
136	20230705	180900	178131500	4035	4035	4035	4035	0
137	20230705	180800	178131500	4035	4035	4035	4035	0
138	20230705	180700	178131500	4035	4035	4035	4035	0
139	20230705	180600	178131500	4035	4035	4035	4035	0
140	20230705	180500	178131500	4035	4035	4035	4035	0
141	20230705	180400	178131500	4035	4035	4035	4035	0
142	20230705	180300	178131500	4035	4035	4035	4035	0
143	20230705	180200	178131500	4035	4035	4035	4035	0
144	20230705	180100	178131500	4035	4035	4035	4035	0
145	20230705	180000	178131500	4035	4035	4035	4035	0
146	20230705	175900	178131500	4035	4035	4035	4035	0
147	20230705	175800	178131500	4035	4035	4035	4035	0
148	20230705	175700	178131500	4035	4035	4035	4035	0
149	20230705	175600	178131500	4035	4035	4035	4035	0
150	20230705	175500	178131500	4035	4035	4035	4035	0
151	20230705	175400	178131500	4035	4035	4035	4035	0
152	20230705	175300	178131500	4035	4035	4035	4035	840
153	20230705	175200	178131500	4035	4035	4035	4035	0
154	20230705	175100	178131500	4035	4035	4035	4035	0
155	20230705	175000	178131500	4035	4035	4035	4035	0
156	20230705	174900	178131500	4035	4035	4035	4035	0
157	20230705	174800	178131500	4035	4035	4035	4035	0
158	20230705	174700	178131500	4035	4035	4035	4035	0
159	20230705	174600	178131500	4035	4035	4035	4035	0
160	20230705	174500	178131500	4035	4035	4035	4035	0
161	20230705	174400	178131500	4035	4035	4035	4035	0
162	20230705	174300	178131500	4035	4035	4035	4035	0
163	20230705	174200	178131500	4035	4035	4035	4035	0
164	20230705	174100	178131500	4035	4035	4035	4035	0
165	20230705	174000	178131500	4035	4035	4035	4035	0
166	20230705	173900	178131500	4035	4035	4035	4035	0
167	20230705	173800	178131500	4035	4035	4035	4035	0
168	20230705	173700	178131500	4035	4035	4035	4035	0
169	20230705	173600	178131500	4035	4035	4035	4035	0
170	20230705	173500	178131500	4035	4035	4035	4035	0
171	20230705	173400	178131500	4035	4035	4035	4035	0
172	20230705	173300	178131500	4035	4035	4035	4035	0
173	20230705	173200	178131500	4035	4035	4035	4035	0
174	20230705	173100	178131500	4035	4035	4035	4035	0
175	20230705	173000	178131500	4035	4035	4035	4035	0
176	20230705	172900	178131500	4035	4035	4035	4035	0
177	20230705	172800	178131500	4035	4035	4035	4035	0
178	20230705	172700	178131500	4035	4035	4035	4035	0
179	20230705	172600	178131500	4035	4035	4035	4035	0
180	20230705	172500	178131500	4035	4035	4035	4035	0
181	20230705	172400	178131500	4035	4035	4035	4035	0
182	20230705	172300	178131500	4035	4035	4035	4035	840
183	20230705	172200	178131500	4035	4035	4035	4035	0
184	20230705	172100	178131500	4035	4035	4035	4035	0
185	20230705	172000	178131500	4035	4035	4035	4035	0
186	20230705	171900	178131500	4035	4035	4035	4035	0
187	20230705	171800	178131500	4035	4035	4035	4035	0
188	20230705	171700	178131500	4035	4035	4035	4035	0
189	20230705	171600	178131500	4035	4035	4035	4035	0
190	20230705	171500	178131500	4035	4035	4035	4035	0
191	20230705	171400	178131500	4035	4035	4035	4035	0
192	20230705	171300	178131500	4035	4035	4035	4035	0
193	20230705	171200	178131500	4035	4035	4035	4035	0
194	20230705	171100	178131500	4035	4035	4035	4035	0
195	20230705	171000	178131500	4035	4035	4035	4035	0
196	20230705	170900	178131500	4035	4035	4035	4035	0
197	20230705	170800	178131500	4035	4035	4035	4035	0
198	20230705	170700	178131500	4035	4035	4035	4035	0
199	20230705	170600	178131500	4035	4035	4035	4035	0
200	20230705	170500	178131500	4035	4035	4035	4035	0
201	20230705	170400	178131500	4035	4035	4035	4035	0
202	20230705	170300	178131500	4035	4035	4035	4035	0
203	20230705	170200	178131500	4035	4035	4035	4035	0
204	20230705	170100	178131500	4035	4035	4035	4035	0
205	20230705	170000	178131500	4035	4035	4035	4035	0
206	20230705	165900	178131500	4035	4035	4035	4035	0
207	20230705	165800	178131500	4035	4035	4035	4035	0
208	20230705	165700	178131500	4035	4035	4035	4035	0
209	20230705	165600	178131500	4035	4035	4035	4035	0
210	20230705	165500	178131500	4035	4035	4035	4035	0
211	20230705	165400	178131500	4035	4035	4035	4035	0
212	20230705	165300	178131500	4035	4035	4035	4035	840
213	20230705	165200	178131500	4035	4035	4035	4035	0
214	20230705	165100	178131500	4035	4035	4035	4035	0
215	20230705	165000	178131500	4035	4035	4035	4035	0
216	20230705	164900	178131500	4035	4035	4035	4035	0
217	20230705	164800	178131500	4035	4035	4035	4035	0
218	20230705	164700	178131500	4035	4035	4035	4035	0
219	20230705	164600	178131500	4035	4035	4035	4035	0
220	20230705	164500	178131500	4035	4035	4035	4035	0
221	20230705	164400	178131500	4035	4035	4035	4035	0
222	20230705	164300	178131500	4035	4035	4035	4035	0
223	20230705	164200	178131500	4035	4035	4035	4035	0
224	20230705	164100	178131500	4035	4035	4035	4035	0
225	20230705	164000	178131500	4035	4035	4035	4035	0
226	20230705	163900	178131500	4035	4035	4035	4035	0
227	20230705	163800	178131500	4035	4035	4035	4035	0
228	20230705	163700	178131500	4035	4035	4035	4035	0
229	20230705	163600	178131500	4035	4035	4035	4035	0
230	20230705	163500	178131500	4035	4035	4035	4035	0
231	20230705	163400	178131500	4035	4035	4035	4035	0
232	20230705	163300	178131500	4035	4035	4035	4035	0
233	20230705	163200	178131500	4035	4035	4035	4035	0
234	20230705	163100	178131500	4035	4035	4035	4035	0
235	20230705	163000	178131500	4035	4035	4035	4035	0
236	20230705	162900	178131500	4035	4035	4035	4035	0
237	20230705	162800	178131500	4035	4035	4035	4035	0
238	20230705	162700	178131500	4035	4035	4035	4035	0
239	20230705	162600	178131500	4035	4035	4035	4035	0
240	20230705	162500	178131500	4035	4035	4035	4035	0
241	20230705	162400	178131500	4035	4035	4035	4035	0
242	20230705	162300	178131500	4035	4035	4035	4035	840
243	20230705	162200	178131500	4035	4035	4035	4035	0
244	20230705	162100	178131500	4035	4035	4035	4035	0
245	20230705	162000	178131500	4035	4035	4035	4035	0
246	20230705	161900	178131500	4035	4035	4035	4035	0
247	20230705	161800	178131500	4035	4035	4035	4035	0
248	20230705	161700	178131500	4035	4035	4035	4035	0
249	20230705	161600	178131500	4035	4035	4035	4035	0
250	20230705	161500	178131500	4035	4035	4035	4035	0
251	20230705	161400	178131500	4035	4035	4035	4035	0
252	20230705	161300	178131500	4035	4035	4035	4035	0
253	20230705	161200	178131500	4035	4035	4035	4035	0
254	20230705	161100	178131500	4035	4035	4035	4035	0
255	20230705	161000	178131500	4035	4035	4035	4035	0
256	20230705	160900	178131500	4035	4035	4035	4035	0
257	20230705	160800	178131500	4035	4035	4035	4035	0
258	20230705	160700	178131500	4035	4035	4035	4035	0
259	20230705	160600	178131500	4035	4035	4035	4035	0
260	20230705	160500	178131500	4035	4035	4035	4035	0
261	20230705	160400	178131500	4035	4035	4035	4035	0
262	20230705	160300	178131500	4035	4035	4035	4035	0
263	20230705	160200	178131500	4035	4035	4035	4035	0
264	20230705	160100	178131500	4035	4035	4035	4035	0
265	20230705	160000	178131500	4035	4035	4035	4035	0
266	20230705	155900	178131500	4035	4035	4035	4035	0
267	20230705	155800	178131500	4035	4035	4035	4035	0
268	20230705	155700	178131500	4035	4035	4035	4035	0
269	20230705	155600	178131500	4035	4035	4035	4035	0
270	20230705	155500	178131500	4035	4035	4035	4035	0
271	20230705	155400	178131500	4035	4035	4035	4035	0
272	20230705	155300	178131500	4035	4035	4035	4035	840
273	20230705	155200	178131500	4035	4035	4035	4035	0
274	20230705	155100	178131500	4035	4035	4035	4035	0
275	20230705	155000	178131500	4035	4035	4035	4035	0
276	20230705	154900	178131500	4035	4035	4035	4035	0
277	20230705	154800	178131500	4035	4035	4035	4035	0
278	20230705	154700	178131500	4035	4035	4035	4035	0
279	20230705	154600	178131500	4035	4035	4035	4035	0
280	20230705	154500	178131500	4035	4035	4035	4035	0
281	20230705	154400	178131500	4035	4035	4035	4035	0
282	20230705	154300	178131500	4035	4035	4035	4035	0
283	20230705	154200	178131500	4035	4035	4035	4035	0
284	20230705	154100	178131500	4035	4035	4035	4035	0
285	20230705	154000	178131500	4035	4035	4035	4035	0
286	20230705	153900	178131500	4035	4035	4035	4035	0
287	20230705	153800	178131500	4035	4035	4035	4035	0
288	20230705	153700	178131500	4035	4035	4035	4035	0
289	20230705	153600	178131500	4035	4035	4035	4035	0
290	20230705	153500	178131500	4035	4035	4035	4035	0
291	20230705	153400	178131500	4035	4035	4035	4035	0
292	20230705	153300	178131500	4035	4035	4035	4035	0
293	20230705	153200	178131500	4035	4035	4035	4035	0
294	20230705	153100	178131500	4035	4035	4035	4035	0
295	20230705	153000	178131500	4035	4035	4035	4035	840
296	20230705	152900	174742100	4070	4070	4070	4070	0
297	20230705	152800	174742100	4070	4070	4070	4070	0
298	20230705	152700	174742100	4070	4070	4070	4070	0
299	20230705	152600	174742100	4070	4070	4070	4070	0
300	20230705	152500	174742100	4070	4070	4070	4070	0
301	20230705	152400	174742100	4070	4070	4070	4070	0
302	20230705	152300	174742100	4070	4070	4070	4070	0
303	20230705	152200	174742100	4070	4070	4070	4070	0
304	20230705	152100	174742100	4070	4070	4070	4070	0
305	20230705	152000	174742100	4070	4070	4070	4070	0
306	20230705	151900	174742100	4070	4065	4070	4065	32
307	20230705	151800	174611875	4065	4065	4070	4065	27
308	20230705	151700	174502115	4065	4040	4065	4035	230
309	20230705	151600	173572410	4035	4040	4040	4035	1200
310	20230705	151500	168725495	4045	4040	4045	4040	248
311	20230705	151400	167723570	4030	4030	4030	4030	10
312	20230705	151300	167683270	4035	4040	4040	4035	197
313	20230705	151200	166887870	4045	4045	4045	4045	266
314	20230705	151100	165811900	4045	4040	4045	4035	15
315	20230705	151000	165751360	4035	4035	4035	4035	5
316	20230705	150900	165731185	4060	4060	4060	4060	80
317	20230705	150800	165406385	4060	4060	4060	4060	0
318	20230705	150700	165406385	4060	4060	4060	4060	0
319	20230705	150600	165406385	4060	4060	4060	4060	0
320	20230705	150500	165406385	4060	4060	4060	4060	1463
321	20230705	150400	159466605	4065	4065	4065	4065	0
322	20230705	150300	159466605	4065	4065	4065	4065	14
323	20230705	150200	159409695	4065	4065	4065	4065	1
324	20230705	150100	159405630	4060	4060	4060	4060	300
325	20230705	150000	158187630	4060	4060	4060	4060	51
326	20230705	145900	157980570	4060	4060	4060	4060	0
327	20230705	145800	157980570	4060	4030	4060	4030	41
328	20230705	145700	157815310	4030	4040	4040	4030	564
329	20230705	145600	155540340	4060	4060	4060	4060	0
330	20230705	145500	155540340	4060	4060	4060	4060	50
331	20230705	145400	155337340	4055	4055	4055	4035	57
332	20230705	145300	155107205	4035	4035	4055	4035	143
333	20230705	145200	154530180	4055	4045	4055	4045	8
334	20230705	145100	154497750	4040	4040	4040	4040	500
335	20230705	145000	152477750	4045	4045	4045	4045	4
336	20230705	144900	152461570	4055	4055	4055	4055	20
337	20230705	144800	152380470	4055	4055	4055	4055	0
338	20230705	144700	152380470	4055	4055	4055	4055	0
339	20230705	144600	152380470	4055	4055	4055	4055	500
340	20230705	144500	150352970	4055	4055	4055	4055	3
341	20230705	144400	150340805	4055	4055	4055	4055	4
342	20230705	144300	150324585	4055	4055	4055	4055	4
343	20230705	144200	150308365	4025	4025	4025	4025	0
344	20230705	144100	150308365	4025	4030	4030	4025	639
345	20230705	144000	147734800	4030	4050	4050	4030	1375
346	20230705	143900	142183055	4050	4050	4050	4050	0
347	20230705	143800	142183055	4050	4050	4050	4050	0
348	20230705	143700	142183055	4050	4040	4050	4040	26
349	20230705	143600	142077765	4045	4045	4045	4045	1
350	20230705	143500	142073720	4040	4045	4045	4040	629
351	20230705	143400	139531020	4045	4045	4045	4045	164
352	20230705	143300	138867640	4050	4050	4050	4050	1
353	20230705	143200	138863590	4050	4050	4050	4050	0
354	20230705	143100	138863590	4050	4050	4050	4050	0
355	20230705	143000	138863590	4050	4050	4050	4050	21
356	20230705	142900	138778540	4050	4050	4050	4050	0
357	20230705	142800	138778540	4050	4050	4050	4050	0
358	20230705	142700	138778540	4050	4050	4050	4050	0
359	20230705	142600	138778540	4050	4050	4050	4050	0
360	20230705	142500	138778540	4050	4050	4050	4050	0
361	20230705	142400	138778540	4050	4050	4050	4050	0
362	20230705	142300	138778540	4050	4050	4050	4050	0
363	20230705	142200	138778540	4050	4050	4050	4050	0
364	20230705	142100	138778540	4050	4050	4050	4050	0
365	20230705	142000	138778540	4050	4050	4050	4050	0
366	20230705	141900	138778540	4050	4055	4055	4050	4
367	20230705	141800	138762330	4055	4055	4055	4055	0
368	20230705	141700	138762330	4055	4055	4055	4055	0
369	20230705	141600	138762330	4055	4055	4055	4055	11
370	20230705	141500	138717725	4055	4055	4055	4055	0
371	20230705	141400	138717725	4055	4055	4055	4055	0
372	20230705	141300	138717725	4055	4055	4055	4055	1
373	20230705	141200	138713670	4060	4060	4060	4060	0
374	20230705	141100	138713670	4060	4060	4060	4060	0
375	20230705	141000	138713670	4060	4060	4060	4060	19
376	20230705	140900	138636530	4065	4065	4065	4065	0
377	20230705	140800	138636530	4065	4065	4065	4065	30
378	20230705	140700	138514580	4065	4065	4065	4065	0
379	20230705	140600	138514580	4065	4065	4065	4065	0
380	20230705	140500	138514580	4065	4065	4065	4065	0
381	20230705	140400	138514580	4065	4065	4065	4065	130
382	20230705	140300	137986130	4065	4065	4065	4065	0
383	20230705	140200	137986130	4065	4065	4065	4065	0
384	20230705	140100	137986130	4065	4065	4065	4065	0
385	20230705	140000	137986130	4065	4065	4065	4065	1
386	20230705	135900	137982065	4045	4045	4045	4045	200
387	20230705	135800	137173065	4045	4045	4045	4045	0
388	20230705	135700	137173065	4045	4045	4045	4045	100
389	20230705	135600	136768565	4045	4045	4045	4045	0
390	20230705	135500	136768565	4045	4045	4045	4045	0
391	20230705	135400	136768565	4045	4045	4045	4045	0
392	20230705	135300	136768565	4045	4045	4045	4045	0
393	20230705	135200	136768565	4045	4045	4045	4045	0
394	20230705	135100	136768565	4045	4045	4045	4045	0
395	20230705	135000	136768565	4045	4045	4045	4045	0
396	20230705	134900	136768565	4045	4045	4045	4045	0
397	20230705	134800	136768565	4045	4045	4045	4045	0
398	20230705	134700	136768565	4045	4045	4045	4045	0
399	20230705	134600	136768565	4045	4045	4045	4045	0
400	20230705	134500	136768565	4045	4045	4045	4045	0
401	20230705	134400	136768565	4045	4045	4045	4045	0
402	20230705	134300	136768565	4045	4045	4045	4045	0
403	20230705	134200	136768565	4045	4045	4045	4045	0
404	20230705	134100	136768565	4045	4045	4045	4045	0
405	20230705	134000	136768565	4045	4040	4045	4040	23
406	20230705	133900	136675535	4040	4045	4045	4040	22
407	20230705	133800	136586635	4065	4065	4065	4065	0
408	20230705	133700	136586635	4065	4065	4065	4065	0
409	20230705	133600	136586635	4065	4065	4065	4065	0
410	20230705	133500	136586635	4065	4065	4065	4065	0
411	20230705	133400	136586635	4065	4065	4065	4065	0
412	20230705	133300	136586635	4065	4065	4065	4065	0
413	20230705	133200	136586635	4065	4065	4065	4065	0
414	20230705	133100	136586635	4065	4065	4065	4065	0
415	20230705	133000	136586635	4065	4060	4065	4050	56
416	20230705	132900	136359780	4060	4060	4060	4060	0
417	20230705	132800	136359780	4060	4060	4060	4060	10
418	20230705	132700	136319180	4040	4040	4040	4040	0
419	20230705	132600	136319180	4040	4040	4040	4040	0
420	20230705	132500	136319180	4040	4040	4040	4040	20
421	20230705	132400	136238380	4075	4075	4075	4075	0
422	20230705	132300	136238380	4075	4075	4075	4075	0
423	20230705	132200	136238380	4075	4040	4075	4040	193
424	20230705	132100	135454850	4040	4040	4040	4040	496
425	20230705	132000	133451010	4040	4055	4055	4040	10
426	20230705	131900	133410565	4055	4055	4055	4055	0
427	20230705	131800	133410565	4055	4055	4055	4055	0
428	20230705	131700	133410565	4055	4055	4055	4055	0
429	20230705	131600	133410565	4055	4055	4055	4055	0
430	20230705	131500	133410565	4055	4055	4055	4055	2
431	20230705	131400	133402455	4060	4060	4060	4060	0
432	20230705	131300	133402455	4060	4060	4060	4060	0
433	20230705	131200	133402455	4060	4060	4060	4060	0
434	20230705	131100	133402455	4060	4060	4060	4060	0
435	20230705	131000	133402455	4060	4060	4060	4060	0
436	20230705	130900	133402455	4060	4060	4060	4060	50
437	20230705	130800	133199455	4050	4050	4050	4050	0
438	20230705	130700	133199455	4050	4050	4050	4050	101
439	20230705	130600	132790405	4050	4050	4050	4050	0
440	20230705	130500	132790405	4050	4045	4050	4045	5
441	20230705	130400	132770160	4030	4030	4030	4030	0
442	20230705	130300	132770160	4030	4045	4045	4030	2305
443	20230705	130200	123472970	4050	4050	4050	4050	80
444	20230705	130100	123148970	4060	4060	4060	4060	0
445	20230705	130000	123148970	4060	4060	4060	4060	5
446	20230705	125900	123128670	4055	4055	4055	4055	0
447	20230705	125800	123128670	4055	4055	4055	4055	616
448	20230705	125700	120630790	4055	4055	4055	4055	0
449	20230705	125600	120630790	4055	4055	4055	4055	0
450	20230705	125500	120630790	4055	4055	4055	4055	0
451	20230705	125400	120630790	4055	4055	4055	4055	0
452	20230705	125300	120630790	4055	4055	4055	4055	0
453	20230705	125200	120630790	4055	4055	4055	4055	0
454	20230705	125100	120630790	4055	4060	4060	4055	79
455	20230705	125000	120310360	4055	4055	4055	4055	0
456	20230705	124900	120310360	4055	4055	4055	4055	0
457	20230705	124800	120310360	4055	4055	4055	4055	0
458	20230705	124700	120310360	4055	4055	4055	4055	0
459	20230705	124600	120310360	4055	4055	4055	4055	0
460	20230705	124500	120310360	4055	4055	4055	4055	0
461	20230705	124400	120310360	4055	4055	4055	4055	0
462	20230705	124300	120310360	4055	4055	4055	4055	0
463	20230705	124200	120310360	4055	4055	4055	4055	170
464	20230705	124100	119621010	4055	4085	4085	4055	47
465	20230705	124000	119430125	4080	4080	4080	4080	23
466	20230705	123900	119336285	4080	4080	4080	4080	2
467	20230705	123800	119328125	4055	4055	4055	4055	20
468	20230705	123700	119247025	4085	4085	4085	4085	0
469	20230705	123600	119247025	4085	4085	4085	4085	10
470	20230705	123500	119206175	4085	4085	4085	4085	168
471	20230705	123400	118519895	4090	4090	4090	4090	0
472	20230705	123300	118519895	4090	4065	4090	4065	70
473	20230705	123200	118235150	4065	4065	4065	4065	0
474	20230705	123100	118235150	4065	4065	4065	4065	0
475	20230705	123000	118235150	4065	4065	4065	4065	0
476	20230705	122900	118235150	4065	4065	4065	4065	0
477	20230705	122800	118235150	4065	4065	4065	4065	0
478	20230705	122700	118235150	4065	4065	4065	4065	7
479	20230705	122600	118206695	4065	4065	4065	4065	0
480	20230705	122500	118206695	4065	4045	4065	4045	100
481	20230705	122400	117800315	4040	4040	4040	4040	0
482	20230705	122300	117800315	4040	4040	4040	4040	0
483	20230705	122200	117800315	4040	4040	4040	4040	0
484	20230705	122100	117800315	4040	4040	4040	4040	0
485	20230705	122000	117800315	4040	4040	4040	4040	0
486	20230705	121900	117800315	4040	4040	4040	4040	0
487	20230705	121800	117800315	4040	4040	4040	4040	0
488	20230705	121700	117800315	4040	4050	4050	4040	426
489	20230705	121600	116079225	4065	4050	4065	4050	2302
490	20230705	121500	106756095	4065	4055	4065	4055	700
491	20230705	121400	103917545	4055	4055	4055	4055	2
492	20230705	121300	103909435	4055	4055	4055	4055	4
493	20230705	121200	103893215	4060	4060	4060	4060	0
494	20230705	121100	103893215	4060	4060	4060	4060	3
495	20230705	121000	103881035	4055	4055	4055	4055	0
496	20230705	120900	103881035	4055	4055	4055	4055	0
497	20230705	120800	103881035	4055	4055	4055	4055	0
498	20230705	120700	103881035	4055	4055	4055	4055	0
499	20230705	120600	103881035	4055	4055	4055	4055	0
500	20230705	120500	103881035	4055	4055	4055	4055	289
501	20230705	120400	102709140	4050	4050	4050	4050	0
502	20230705	120300	102709140	4050	4050	4050	4050	0
503	20230705	120200	102709140	4050	4050	4050	4050	0
504	20230705	120100	102709140	4050	4050	4050	4050	64
505	20230705	120000	102449940	4055	4055	4055	4055	11
506	20230705	115900	102405335	4045	4045	4045	4045	0
507	20230705	115800	102405335	4045	4045	4045	4040	500
508	20230705	115700	100384765	4045	4045	4045	4045	0
509	20230705	115600	100384765	4045	4045	4045	4045	0
510	20230705	115500	100384765	4045	4050	4050	4045	8
511	20230705	115400	100352395	4045	4045	4045	4045	0
512	20230705	115300	100352395	4045	4045	4045	4045	0
513	20230705	115200	100352395	4045	4045	4045	4045	0
514	20230705	115100	100352395	4045	4045	4045	4045	32
515	20230705	115000	100222955	4040	4040	4040	4040	0
516	20230705	114900	100222955	4040	4040	4040	4040	0
517	20230705	114800	100222955	4040	4040	4040	4040	0
518	20230705	114700	100222955	4040	4040	4040	4040	27
519	20230705	114600	100113875	4040	4040	4040	4040	214
520	20230705	114500	99249315	4040	4040	4040	4040	1
521	20230705	114400	99245275	4045	4035	4045	4035	100
522	20230705	114300	98841275	4035	4035	4035	4035	192
523	20230705	114200	98066555	4035	4035	4035	4035	114
524	20230705	114100	97606565	4030	4025	4030	4025	449
525	20230705	114000	95797160	4030	4040	4040	4030	802
526	20230705	113900	92561175	4040	4045	4045	4040	587
527	20230705	113800	90189405	4045	4050	4050	4045	551
528	20230705	113700	87958140	4050	4050	4050	4050	496
529	20230705	113600	85949340	4055	4055	4055	4055	20
530	20230705	113500	85868240	4055	4055	4055	4055	10
531	20230705	113400	85827690	4055	4055	4055	4055	238
532	20230705	113300	84862600	4060	4060	4060	4060	46
533	20230705	113200	84675840	4060	4060	4060	4060	9
534	20230705	113100	84639300	4060	4060	4060	4060	46
535	20230705	113000	84452540	4060	4060	4060	4060	0
536	20230705	112900	84452540	4060	4060	4060	4060	500
537	20230705	112800	82422540	4060	4060	4060	4060	0
538	20230705	112700	82422540	4060	4060	4060	4060	195
539	20230705	112600	81630840	4060	4060	4060	4060	15
540	20230705	112500	81569940	4060	4060	4060	4060	0
541	20230705	112400	81569940	4060	4060	4060	4060	15
542	20230705	112300	81509040	4065	4065	4065	4065	0
543	20230705	112200	81509040	4065	4055	4065	4055	854
544	20230705	112100	78039610	4060	4060	4060	4060	138
545	20230705	112000	77479330	4065	4065	4065	4065	616
546	20230705	111900	74975290	4065	4070	4070	4065	35
547	20230705	111800	74832880	4075	4075	4075	4075	0
548	20230705	111700	74832880	4075	4075	4075	4075	11
549	20230705	111600	74788055	4075	4075	4075	4075	0
550	20230705	111500	74788055	4075	4075	4075	4075	0
551	20230705	111400	74788055	4075	4075	4075	4075	0
552	20230705	111300	74788055	4075	4075	4075	4075	0
553	20230705	111200	74788055	4075	4075	4075	4075	0
554	20230705	111100	74788055	4075	4075	4075	4075	0
555	20230705	111000	74788055	4075	4075	4080	4075	67
556	20230705	110900	74514890	4065	4065	4065	4065	0
557	20230705	110800	74514890	4065	4065	4065	4065	0
558	20230705	110700	74514890	4065	4065	4065	4065	240
559	20230705	110600	73539290	4065	4065	4065	4065	0
560	20230705	110500	73539290	4065	4065	4065	4065	0
561	20230705	110400	73539290	4065	4065	4065	4065	0
562	20230705	110300	73539290	4065	4065	4065	4065	0
563	20230705	110200	73539290	4065	4065	4065	4065	10
564	20230705	110100	73498640	4065	4060	4065	4060	472
565	20230705	110000	71580080	4065	4060	4065	4060	206
566	20230705	105900	70743690	4060	4060	4060	4060	0
567	20230705	105800	70743690	4060	4060	4060	4060	40
568	20230705	105700	70581290	4065	4065	4065	4065	0
569	20230705	105600	70581290	4065	4065	4065	4065	1
570	20230705	105500	70577225	4050	4050	4050	4050	0
571	20230705	105400	70577225	4050	4050	4050	4050	11
572	20230705	105300	70532675	4050	4060	4060	4050	1029
573	20230705	105200	66357800	4065	4065	4065	4065	134
574	20230705	105100	65813090	4065	4065	4065	4065	5
575	20230705	105000	65792765	4065	4065	4065	4065	0
576	20230705	104900	65792765	4065	4065	4065	4065	0
577	20230705	104800	65792765	4065	4065	4065	4065	69
578	20230705	104700	65512280	4065	4065	4065	4065	0
579	20230705	104600	65512280	4065	4070	4070	4065	38
580	20230705	104500	65357785	4080	4080	4080	4080	2
581	20230705	104400	65349625	4080	4080	4080	4080	0
582	20230705	104300	65349625	4080	4080	4080	4080	10
583	20230705	104200	65308825	4080	4080	4080	4080	0
584	20230705	104100	65308825	4080	4080	4080	4080	0
585	20230705	104000	65308825	4080	4080	4080	4080	0
586	20230705	103900	65308825	4080	4075	4080	4075	100
587	20230705	103800	64900830	4065	4065	4065	4065	0
588	20230705	103700	64900830	4065	4065	4065	4065	100
589	20230705	103600	64494330	4060	4060	4060	4060	0
590	20230705	103500	64494330	4060	4075	4075	4060	3000
591	20230705	103400	52308480	4080	4080	4080	4080	0
592	20230705	103300	52308480	4080	4080	4080	4080	0
593	20230705	103200	52308480	4080	4080	4080	4080	0
594	20230705	103100	52308480	4080	4080	4080	4080	0
595	20230705	103000	52308480	4080	4080	4080	4080	20
596	20230705	102900	52226880	4075	4075	4075	4075	250
597	20230705	102800	51208130	4075	4075	4075	4075	977
598	20230705	102700	47226855	4080	4075	4080	4075	36
599	20230705	102600	47079980	4075	4075	4075	4075	0
600	20230705	102500	47079980	4075	4075	4075	4075	0
601	20230705	102400	47079980	4075	4075	4075	4075	412
602	20230705	102300	45401080	4075	4075	4075	4075	0
603	20230705	102200	45401080	4075	4075	4075	4075	3
604	20230705	102100	45388855	4065	4065	4065	4065	0
605	20230705	102000	45388855	4065	4065	4065	4065	0
606	20230705	101900	45388855	4065	4065	4065	4065	230
607	20230705	101800	44453905	4080	4080	4080	4080	1
608	20230705	101700	44449825	4080	4080	4080	4080	0
609	20230705	101600	44449825	4080	4080	4080	4080	10
610	20230705	101500	44409025	4080	4065	4080	4065	14
611	20230705	101400	44351965	4065	4070	4070	4065	247
612	20230705	101300	43347225	4060	4060	4060	4060	0
613	20230705	101200	43347225	4060	4060	4060	4060	0
614	20230705	101100	43347225	4060	4060	4060	4060	0
615	20230705	101000	43347225	4060	4060	4060	4060	184
616	20230705	100900	42600185	4065	4085	4085	4065	3393
617	20230705	100800	28785690	4085	4085	4085	4085	78
618	20230705	100700	28467060	4085	4085	4085	4085	0
619	20230705	100600	28467060	4085	4085	4085	4085	0
620	20230705	100500	28467060	4085	4085	4085	4085	0
621	20230705	100400	28467060	4085	4085	4085	4085	160
622	20230705	100300	27813460	4085	4085	4085	4085	4
623	20230705	100200	27797120	4090	4090	4090	4090	0
624	20230705	100100	27797120	4090	4090	4090	4090	0
625	20230705	100000	27797120	4090	4090	4090	4090	3
626	20230705	095900	27784850	4090	4090	4090	4090	0
627	20230705	095800	27784850	4090	4085	4090	4085	8
628	20230705	095700	27752165	4085	4085	4085	4085	2
629	20230705	095600	27743995	4085	4085	4085	4085	115
630	20230705	095500	27274220	4085	4085	4085	4085	0
631	20230705	095400	27274220	4085	4075	4085	4075	14
632	20230705	095300	27217080	4070	4065	4070	4065	428
633	20230705	095200	25476620	4070	4085	4085	4070	1153
634	20230705	095100	20783610	4085	4085	4085	4085	0
635	20230705	095000	20783610	4085	4085	4085	4085	46
636	20230705	094900	20595700	4085	4075	4085	4070	210
637	20230705	094800	19739650	4090	4090	4090	4075	216
638	20230705	094700	18859180	4090	4090	4090	4075	44
639	20230705	094600	18679520	4090	4090	4090	4085	199
640	20230705	094500	17866130	4090	4090	4090	4090	1
641	20230705	094400	17862040	4095	4095	4095	4095	3
642	20230705	094300	17849755	4100	4100	4100	4100	1
643	20230705	094200	17845655	4095	4095	4095	4095	1
644	20230705	094100	17841560	4105	4105	4105	4105	2
645	20230705	094000	17833350	4105	4110	4110	4105	25
646	20230705	093900	17730720	4110	4110	4110	4110	69
647	20230705	093800	17447130	4120	4120	4120	4120	1
648	20230705	093700	17443010	4120	4105	4120	4095	613
649	20230705	093600	14927090	4115	4115	4115	4115	1
650	20230705	093500	14922975	4115	4105	4115	4105	194
651	20230705	093400	14126595	4105	4105	4105	4105	3
652	20230705	093300	14114280	4105	4100	4105	4095	101
653	20230705	093200	13700635	4120	4120	4120	4120	0
654	20230705	093100	13700635	4120	4120	4120	4120	1
655	20230705	093000	13696515	4100	4100	4100	4100	200
656	20230705	092900	12876515	4100	4100	4100	4100	5
657	20230705	092800	12856015	4100	4100	4105	4100	342
658	20230705	092700	11453585	4100	4100	4100	4100	174
659	20230705	092600	10740185	4100	4100	4100	4100	50
660	20230705	092500	10535185	4095	4095	4095	4095	0
661	20230705	092400	10535185	4095	4105	4105	4095	12
662	20230705	092300	10485945	4105	4105	4105	4105	44
663	20230705	092200	10305325	4105	4105	4105	4105	0
664	20230705	092100	10305325	4105	4105	4105	4105	0
665	20230705	092000	10305325	4105	4105	4115	4105	221
666	20230705	091900	9397620	4115	4115	4115	4115	7
667	20230705	091800	9368815	4120	4120	4120	4120	2
668	20230705	091700	9360575	4120	4120	4120	4120	0
669	20230705	091600	9360575	4120	4120	4120	4120	51
670	20230705	091500	9150455	4120	4130	4130	4120	709
671	20230705	091400	6222345	4130	4120	4130	4120	12
672	20230705	091300	6172850	4090	4090	4090	4090	0
673	20230705	091200	6172850	4090	4105	4105	4090	313
674	20230705	091100	4889360	4105	4120	4120	4105	106
675	20230705	091000	4453805	4120	4120	4120	4120	6
676	20230705	090900	4429085	4120	4115	4120	4115	45
677	20230705	090800	4243905	4115	4115	4115	4115	118
678	20230705	090700	3758335	4115	4115	4115	4115	0
679	20230705	090600	3758335	4115	4115	4115	4095	181
680	20230705	090500	3016210	4110	4110	4110	4110	7
681	20230705	090400	2987440	4110	4100	4115	4100	15
682	20230705	090300	2925870	4115	4145	4150	4110	68
683	20230705	090200	2644150	4150	4100	4150	4060	276
684	20230705	090100	1518570	4100	4100	4100	4100	12
685	20230705	090000	1469370	4100	4100	4100	4090	359