KissMeData/241690/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201700	280186185	4655	4655	4655	4655	101
3	20230703	201600	280186185	4655	4655	4655	4655	0
4	20230703	201500	280186185	4655	4655	4655	4655	0
5	20230703	201400	280186185	4655	4655	4655	4655	0
6	20230703	201300	280186185	4655	4655	4655	4655	0
7	20230703	201200	280186185	4655	4655	4655	4655	0
8	20230703	201100	280186185	4655	4655	4655	4655	0
9	20230703	201000	280186185	4655	4655	4655	4655	0
10	20230703	200900	280186185	4655	4655	4655	4655	0
11	20230703	200800	280186185	4655	4655	4655	4655	0
12	20230703	200700	280186185	4655	4655	4655	4655	0
13	20230703	200600	280186185	4655	4655	4655	4655	0
14	20230703	200500	280186185	4655	4655	4655	4655	0
15	20230703	200400	280186185	4655	4655	4655	4655	0
16	20230703	200300	280186185	4655	4655	4655	4655	0
17	20230703	200200	280186185	4655	4655	4655	4655	0
18	20230703	200100	280186185	4655	4655	4655	4655	0
19	20230703	200000	280186185	4655	4655	4655	4655	0
20	20230703	195900	280186185	4655	4655	4655	4655	0
21	20230703	195800	280186185	4655	4655	4655	4655	0
22	20230703	195700	280186185	4655	4655	4655	4655	0
23	20230703	195600	280186185	4655	4655	4655	4655	0
24	20230703	195500	280186185	4655	4655	4655	4655	0
25	20230703	195400	280186185	4655	4655	4655	4655	0
26	20230703	195300	280186185	4655	4655	4655	4655	0
27	20230703	195200	280186185	4655	4655	4655	4655	0
28	20230703	195100	280186185	4655	4655	4655	4655	0
29	20230703	195000	280186185	4655	4655	4655	4655	0
30	20230703	194900	280186185	4655	4655	4655	4655	0
31	20230703	194800	280186185	4655	4655	4655	4655	0
32	20230703	194700	280186185	4655	4655	4655	4655	101
33	20230703	194600	280186185	4655	4655	4655	4655	0
34	20230703	194500	280186185	4655	4655	4655	4655	0
35	20230703	194400	280186185	4655	4655	4655	4655	0
36	20230703	194300	280186185	4655	4655	4655	4655	0
37	20230703	194200	280186185	4655	4655	4655	4655	0
38	20230703	194100	280186185	4655	4655	4655	4655	0
39	20230703	194000	280186185	4655	4655	4655	4655	0
40	20230703	193900	280186185	4655	4655	4655	4655	0
41	20230703	193800	280186185	4655	4655	4655	4655	0
42	20230703	193700	280186185	4655	4655	4655	4655	0
43	20230703	193600	280186185	4655	4655	4655	4655	0
44	20230703	193500	280186185	4655	4655	4655	4655	0
45	20230703	193400	280186185	4655	4655	4655	4655	0
46	20230703	193300	280186185	4655	4655	4655	4655	0
47	20230703	193200	280186185	4655	4655	4655	4655	0
48	20230703	193100	280186185	4655	4655	4655	4655	0
49	20230703	193000	280186185	4655	4655	4655	4655	0
50	20230703	192900	280186185	4655	4655	4655	4655	0
51	20230703	192800	280186185	4655	4655	4655	4655	0
52	20230703	192700	280186185	4655	4655	4655	4655	0
53	20230703	192600	280186185	4655	4655	4655	4655	0
54	20230703	192500	280186185	4655	4655	4655	4655	0
55	20230703	192400	280186185	4655	4655	4655	4655	0
56	20230703	192300	280186185	4655	4655	4655	4655	0
57	20230703	192200	280186185	4655	4655	4655	4655	0
58	20230703	192100	280186185	4655	4655	4655	4655	0
59	20230703	192000	280186185	4655	4655	4655	4655	0
60	20230703	191900	280186185	4655	4655	4655	4655	0
61	20230703	191800	280186185	4655	4655	4655	4655	0
62	20230703	191700	280186185	4655	4655	4655	4655	101
63	20230703	191600	280186185	4655	4655	4655	4655	0
64	20230703	191500	280186185	4655	4655	4655	4655	0
65	20230703	191400	280186185	4655	4655	4655	4655	0
66	20230703	191300	280186185	4655	4655	4655	4655	0
67	20230703	191200	280186185	4655	4655	4655	4655	0
68	20230703	191100	280186185	4655	4655	4655	4655	0
69	20230703	191000	280186185	4655	4655	4655	4655	0
70	20230703	190900	280186185	4655	4655	4655	4655	0
71	20230703	190800	280186185	4655	4655	4655	4655	0
72	20230703	190700	280186185	4655	4655	4655	4655	0
73	20230703	190600	280186185	4655	4655	4655	4655	0
74	20230703	190500	280186185	4655	4655	4655	4655	0
75	20230703	190400	280186185	4655	4655	4655	4655	0
76	20230703	190300	280186185	4655	4655	4655	4655	0
77	20230703	190200	280186185	4655	4655	4655	4655	0
78	20230703	190100	280186185	4655	4655	4655	4655	0
79	20230703	190000	280186185	4655	4655	4655	4655	0
80	20230703	185900	280186185	4655	4655	4655	4655	0
81	20230703	185800	280186185	4655	4655	4655	4655	0
82	20230703	185700	280186185	4655	4655	4655	4655	0
83	20230703	185600	280186185	4655	4655	4655	4655	0
84	20230703	185500	280186185	4655	4655	4655	4655	0
85	20230703	185400	280186185	4655	4655	4655	4655	0
86	20230703	185300	280186185	4655	4655	4655	4655	0
87	20230703	185200	280186185	4655	4655	4655	4655	0
88	20230703	185100	280186185	4655	4655	4655	4655	0
89	20230703	185000	280186185	4655	4655	4655	4655	0
90	20230703	184900	280186185	4655	4655	4655	4655	0
91	20230703	184800	280186185	4655	4655	4655	4655	0
92	20230703	184700	280186185	4655	4655	4655	4655	101
93	20230703	184600	280186185	4655	4655	4655	4655	0
94	20230703	184500	280186185	4655	4655	4655	4655	0
95	20230703	184400	280186185	4655	4655	4655	4655	0
96	20230703	184300	280186185	4655	4655	4655	4655	0
97	20230703	184200	280186185	4655	4655	4655	4655	0
98	20230703	184100	280186185	4655	4655	4655	4655	0
99	20230703	184000	280186185	4655	4655	4655	4655	0
100	20230703	183900	280186185	4655	4655	4655	4655	0
101	20230703	183800	280186185	4655	4655	4655	4655	0
102	20230703	183700	280186185	4655	4655	4655	4655	0
103	20230703	183600	280186185	4655	4655	4655	4655	0
104	20230703	183500	280186185	4655	4655	4655	4655	0
105	20230703	183400	280186185	4655	4655	4655	4655	0
106	20230703	183300	280186185	4655	4655	4655	4655	0
107	20230703	183200	280186185	4655	4655	4655	4655	0
108	20230703	183100	280186185	4655	4655	4655	4655	0
109	20230703	183000	280186185	4655	4655	4655	4655	0
110	20230703	182900	280186185	4655	4655	4655	4655	0
111	20230703	182800	280186185	4655	4655	4655	4655	0
112	20230703	182700	280186185	4655	4655	4655	4655	0
113	20230703	182600	280186185	4655	4655	4655	4655	0
114	20230703	182500	280186185	4655	4655	4655	4655	0
115	20230703	182400	280186185	4655	4655	4655	4655	0
116	20230703	182300	280186185	4655	4655	4655	4655	0
117	20230703	182200	280186185	4655	4655	4655	4655	0
118	20230703	182100	280186185	4655	4655	4655	4655	0
119	20230703	182000	280186185	4655	4655	4655	4655	0
120	20230703	181900	280186185	4655	4655	4655	4655	0
121	20230703	181800	280186185	4655	4655	4655	4655	0
122	20230703	181700	280186185	4655	4655	4655	4655	101
123	20230703	181600	280186185	4655	4655	4655	4655	0
124	20230703	181500	280186185	4655	4655	4655	4655	0
125	20230703	181400	280186185	4655	4655	4655	4655	0
126	20230703	181300	280186185	4655	4655	4655	4655	0
127	20230703	181200	280186185	4655	4655	4655	4655	0
128	20230703	181100	280186185	4655	4655	4655	4655	0
129	20230703	181000	280186185	4655	4655	4655	4655	0
130	20230703	180900	280186185	4655	4655	4655	4655	0
131	20230703	180800	280186185	4655	4655	4655	4655	0
132	20230703	180700	280186185	4655	4655	4655	4655	0
133	20230703	180600	280186185	4655	4655	4655	4655	0
134	20230703	180500	280186185	4655	4655	4655	4655	0
135	20230703	180400	280186185	4655	4655	4655	4655	0
136	20230703	180300	280186185	4655	4655	4655	4655	0
137	20230703	180200	280186185	4655	4655	4655	4655	0
138	20230703	180100	280186185	4655	4655	4655	4655	0
139	20230703	180000	280186185	4655	4655	4655	4655	0
140	20230703	175900	280186185	4655	4655	4655	4655	0
141	20230703	175800	280186185	4655	4655	4655	4655	0
142	20230703	175700	280186185	4655	4655	4655	4655	0
143	20230703	175600	280186185	4655	4655	4655	4655	0
144	20230703	175500	280186185	4655	4655	4655	4655	0
145	20230703	175400	280186185	4655	4655	4655	4655	0
146	20230703	175300	280186185	4655	4655	4655	4655	0
147	20230703	175200	280186185	4655	4655	4655	4655	0
148	20230703	175100	280186185	4655	4655	4655	4655	0
149	20230703	175000	280186185	4655	4655	4655	4655	0
150	20230703	174900	280186185	4655	4655	4655	4655	0
151	20230703	174800	280186185	4655	4655	4655	4655	0
152	20230703	174700	280186185	4655	4655	4655	4655	101
153	20230703	174600	280186185	4655	4655	4655	4655	0
154	20230703	174500	280186185	4655	4655	4655	4655	0
155	20230703	174400	280186185	4655	4655	4655	4655	0
156	20230703	174300	280186185	4655	4655	4655	4655	0
157	20230703	174200	280186185	4655	4655	4655	4655	0
158	20230703	174100	280186185	4655	4655	4655	4655	0
159	20230703	174000	280186185	4655	4655	4655	4655	0
160	20230703	173900	280186185	4655	4655	4655	4655	0
161	20230703	173800	280186185	4655	4655	4655	4655	0
162	20230703	173700	280186185	4655	4655	4655	4655	0
163	20230703	173600	280186185	4655	4655	4655	4655	0
164	20230703	173500	280186185	4655	4655	4655	4655	0
165	20230703	173400	280186185	4655	4655	4655	4655	0
166	20230703	173300	280186185	4655	4655	4655	4655	0
167	20230703	173200	280186185	4655	4655	4655	4655	0
168	20230703	173100	280186185	4655	4655	4655	4655	0
169	20230703	173000	280186185	4655	4655	4655	4655	0
170	20230703	172900	280186185	4655	4655	4655	4655	0
171	20230703	172800	280186185	4655	4655	4655	4655	0
172	20230703	172700	280186185	4655	4655	4655	4655	0
173	20230703	172600	280186185	4655	4655	4655	4655	0
174	20230703	172500	280186185	4655	4655	4655	4655	0
175	20230703	172400	280186185	4655	4655	4655	4655	0
176	20230703	172300	280186185	4655	4655	4655	4655	0
177	20230703	172200	280186185	4655	4655	4655	4655	0
178	20230703	172100	280186185	4655	4655	4655	4655	0
179	20230703	172000	280186185	4655	4655	4655	4655	0
180	20230703	171900	280186185	4655	4655	4655	4655	0
181	20230703	171800	280186185	4655	4655	4655	4655	0
182	20230703	171700	280186185	4655	4655	4655	4655	101
183	20230703	171600	280186185	4655	4655	4655	4655	0
184	20230703	171500	280186185	4655	4655	4655	4655	0
185	20230703	171400	280186185	4655	4655	4655	4655	0
186	20230703	171300	280186185	4655	4655	4655	4655	0
187	20230703	171200	280186185	4655	4655	4655	4655	0
188	20230703	171100	280186185	4655	4655	4655	4655	0
189	20230703	171000	280186185	4655	4655	4655	4655	0
190	20230703	170900	280186185	4655	4655	4655	4655	0
191	20230703	170800	280186185	4655	4655	4655	4655	0
192	20230703	170700	280186185	4655	4655	4655	4655	0
193	20230703	170600	280186185	4655	4655	4655	4655	0
194	20230703	170500	280186185	4655	4655	4655	4655	0
195	20230703	170400	280186185	4655	4655	4655	4655	0
196	20230703	170300	280186185	4655	4655	4655	4655	0
197	20230703	170200	280186185	4655	4655	4655	4655	0
198	20230703	170100	280186185	4655	4655	4655	4655	0
199	20230703	170000	280186185	4655	4655	4655	4655	0
200	20230703	165900	280186185	4655	4655	4655	4655	0
201	20230703	165800	280186185	4655	4655	4655	4655	0
202	20230703	165700	280186185	4655	4655	4655	4655	0
203	20230703	165600	280186185	4655	4655	4655	4655	0
204	20230703	165500	280186185	4655	4655	4655	4655	0
205	20230703	165400	280186185	4655	4655	4655	4655	0
206	20230703	165300	280186185	4655	4655	4655	4655	0
207	20230703	165200	280186185	4655	4655	4655	4655	0
208	20230703	165100	280186185	4655	4655	4655	4655	0
209	20230703	165000	280186185	4655	4655	4655	4655	0
210	20230703	164900	280186185	4655	4655	4655	4655	0
211	20230703	164800	280186185	4655	4655	4655	4655	0
212	20230703	164700	280186185	4655	4655	4655	4655	101
213	20230703	164600	280186185	4655	4655	4655	4655	0
214	20230703	164500	280186185	4655	4655	4655	4655	0
215	20230703	164400	280186185	4655	4655	4655	4655	0
216	20230703	164300	280186185	4655	4655	4655	4655	0
217	20230703	164200	280186185	4655	4655	4655	4655	0
218	20230703	164100	280186185	4655	4655	4655	4655	0
219	20230703	164000	280186185	4655	4655	4655	4655	0
220	20230703	163900	280186185	4655	4655	4655	4655	0
221	20230703	163800	280186185	4655	4655	4655	4655	0
222	20230703	163700	280186185	4655	4655	4655	4655	0
223	20230703	163600	280186185	4655	4655	4655	4655	0
224	20230703	163500	280186185	4655	4655	4655	4655	0
225	20230703	163400	280186185	4655	4655	4655	4655	0
226	20230703	163300	280186185	4655	4655	4655	4655	0
227	20230703	163200	280186185	4655	4655	4655	4655	0
228	20230703	163100	280186185	4655	4655	4655	4655	0
229	20230703	163000	280186185	4655	4655	4655	4655	0
230	20230703	162900	280186185	4655	4655	4655	4655	0
231	20230703	162800	280186185	4655	4655	4655	4655	0
232	20230703	162700	280186185	4655	4655	4655	4655	0
233	20230703	162600	280186185	4655	4655	4655	4655	0
234	20230703	162500	280186185	4655	4655	4655	4655	0
235	20230703	162400	280186185	4655	4655	4655	4655	0
236	20230703	162300	280186185	4655	4655	4655	4655	0
237	20230703	162200	280186185	4655	4655	4655	4655	0
238	20230703	162100	280186185	4655	4655	4655	4655	0
239	20230703	162000	280186185	4655	4655	4655	4655	0
240	20230703	161900	280186185	4655	4655	4655	4655	0
241	20230703	161800	280186185	4655	4655	4655	4655	0
242	20230703	161700	280186185	4655	4655	4655	4655	101
243	20230703	161600	280186185	4655	4655	4655	4655	0
244	20230703	161500	280186185	4655	4655	4655	4655	0
245	20230703	161400	280186185	4655	4655	4655	4655	0
246	20230703	161300	280186185	4655	4655	4655	4655	0
247	20230703	161200	280186185	4655	4655	4655	4655	0
248	20230703	161100	280186185	4655	4655	4655	4655	0
249	20230703	161000	280186185	4655	4655	4655	4655	0
250	20230703	160900	280186185	4655	4655	4655	4655	0
251	20230703	160800	280186185	4655	4655	4655	4655	0
252	20230703	160700	280186185	4655	4655	4655	4655	0
253	20230703	160600	280186185	4655	4655	4655	4655	0
254	20230703	160500	280186185	4655	4655	4655	4655	0
255	20230703	160400	280186185	4655	4655	4655	4655	0
256	20230703	160300	280186185	4655	4655	4655	4655	0
257	20230703	160200	280186185	4655	4655	4655	4655	0
258	20230703	160100	280186185	4655	4655	4655	4655	0
259	20230703	160000	280186185	4655	4655	4655	4655	0
260	20230703	155900	280186185	4655	4655	4655	4655	0
261	20230703	155800	280186185	4655	4655	4655	4655	0
262	20230703	155700	280186185	4655	4655	4655	4655	0
263	20230703	155600	280186185	4655	4655	4655	4655	0
264	20230703	155500	280186185	4655	4655	4655	4655	0
265	20230703	155400	280186185	4655	4655	4655	4655	0
266	20230703	155300	280186185	4655	4655	4655	4655	0
267	20230703	155200	280186185	4655	4655	4655	4655	0
268	20230703	155100	280186185	4655	4655	4655	4655	0
269	20230703	155000	280186185	4655	4655	4655	4655	0
270	20230703	154900	280186185	4655	4655	4655	4655	0
271	20230703	154800	280186185	4655	4655	4655	4655	0
272	20230703	154700	280186185	4655	4655	4655	4655	101
273	20230703	154600	280186185	4655	4655	4655	4655	0
274	20230703	154500	280186185	4655	4655	4655	4655	0
275	20230703	154400	280186185	4655	4655	4655	4655	0
276	20230703	154300	280186185	4655	4655	4655	4655	0
277	20230703	154200	280186185	4655	4655	4655	4655	0
278	20230703	154100	280186185	4655	4655	4655	4655	0
279	20230703	154000	280186185	4655	4655	4655	4655	0
280	20230703	153900	280186185	4655	4655	4655	4655	0
281	20230703	153800	280186185	4655	4655	4655	4655	0
282	20230703	153700	280186185	4655	4655	4655	4655	0
283	20230703	153600	280186185	4655	4655	4655	4655	0
284	20230703	153500	280186185	4655	4655	4655	4655	0
285	20230703	153400	280186185	4655	4655	4655	4655	0
286	20230703	153300	280186185	4655	4655	4655	4655	0
287	20230703	153200	280186185	4655	4655	4655	4655	0
288	20230703	153100	280186185	4655	4655	4655	4655	0
289	20230703	153000	280186185	4655	4655	4655	4655	101
290	20230703	152900	279716030	4660	4660	4660	4660	0
291	20230703	152800	279716030	4660	4660	4660	4660	0
292	20230703	152700	279716030	4660	4660	4660	4660	0
293	20230703	152600	279716030	4660	4660	4660	4660	0
294	20230703	152500	279716030	4660	4660	4660	4660	0
295	20230703	152400	279716030	4660	4660	4660	4660	0
296	20230703	152300	279716030	4660	4660	4660	4660	0
297	20230703	152200	279716030	4660	4660	4660	4660	0
298	20230703	152100	279716030	4660	4660	4660	4660	0
299	20230703	152000	279716030	4660	4660	4660	4660	0
300	20230703	151900	279716030	4660	4655	4660	4655	2
301	20230703	151800	279706715	4645	4645	4645	4645	0
302	20230703	151700	279706715	4645	4640	4645	4635	3213
303	20230703	151600	264812225	4660	4645	4660	4645	257
304	20230703	151500	263618440	4645	4645	4645	4645	5
305	20230703	151400	263595215	4660	4655	4660	4655	2
306	20230703	151300	263585900	4650	4650	4650	4650	0
307	20230703	151200	263585900	4650	4650	4650	4650	0
308	20230703	151100	263585900	4650	4650	4650	4650	0
309	20230703	151000	263585900	4650	4650	4650	4650	0
310	20230703	150900	263585900	4650	4650	4650	4650	0
311	20230703	150800	263585900	4650	4650	4650	4650	0
312	20230703	150700	263585900	4650	4650	4650	4650	684
313	20230703	150600	260405300	4640	4660	4660	4640	1210
314	20230703	150500	254788160	4660	4660	4660	4660	0
315	20230703	150400	254788160	4660	4660	4660	4660	2
316	20230703	150300	254778840	4655	4655	4655	4655	3
317	20230703	150200	254764875	4660	4660	4660	4660	0
318	20230703	150100	254764875	4660	4660	4665	4660	4
319	20230703	150000	254746230	4650	4655	4655	4650	115
320	20230703	145900	254210910	4660	4660	4660	4660	0
321	20230703	145800	254210910	4660	4660	4660	4660	0
322	20230703	145700	254210910	4660	4660	4660	4660	12
323	20230703	145600	254154990	4660	4660	4660	4660	3
324	20230703	145500	254141010	4665	4665	4665	4665	200
325	20230703	145400	253208010	4665	4665	4665	4665	0
326	20230703	145300	253208010	4665	4665	4665	4665	4
327	20230703	145200	253189350	4665	4665	4665	4665	0
328	20230703	145100	253189350	4665	4665	4665	4665	0
329	20230703	145000	253189350	4665	4665	4665	4665	1
330	20230703	144900	253184685	4650	4650	4650	4650	0
331	20230703	144800	253184685	4650	4650	4650	4650	0
332	20230703	144700	253184685	4650	4650	4650	4650	0
333	20230703	144600	253184685	4650	4650	4650	4650	0
334	20230703	144500	253184685	4650	4650	4650	4650	0
335	20230703	144400	253184685	4650	4650	4650	4650	1
336	20230703	144300	253180035	4655	4655	4655	4655	2
337	20230703	144200	253170725	4655	4650	4655	4650	5
338	20230703	144100	253147460	4665	4665	4665	4665	0
339	20230703	144000	253147460	4665	4670	4670	4645	930
340	20230703	143900	248820730	4665	4665	4665	4665	0
341	20230703	143800	248820730	4665	4665	4665	4665	25
342	20230703	143700	248704105	4665	4665	4665	4665	100
343	20230703	143600	248237605	4655	4655	4655	4655	409
344	20230703	143500	246333710	4655	4655	4655	4655	270
345	20230703	143400	245076860	4650	4650	4650	4650	0
346	20230703	143300	245076860	4650	4650	4650	4650	30
347	20230703	143200	244937360	4655	4655	4655	4655	0
348	20230703	143100	244937360	4655	4655	4655	4655	0
349	20230703	143000	244937360	4655	4655	4655	4655	291
350	20230703	142900	243582755	4650	4650	4650	4650	0
351	20230703	142800	243582755	4650	4650	4650	4650	0
352	20230703	142700	243582755	4650	4650	4650	4650	0
353	20230703	142600	243582755	4650	4650	4650	4650	0
354	20230703	142500	243582755	4650	4650	4650	4650	0
355	20230703	142400	243582755	4650	4650	4650	4650	343
356	20230703	142300	241987805	4650	4650	4650	4650	0
357	20230703	142200	241987805	4650	4650	4650	4650	0
358	20230703	142100	241987805	4650	4660	4660	4650	4699
359	20230703	142000	220113880	4660	4660	4660	4660	0
360	20230703	141900	220113880	4660	4670	4670	4660	278
361	20230703	141800	218818390	4660	4660	4660	4660	140
362	20230703	141700	218165990	4665	4660	4665	4660	176
363	20230703	141600	217344965	4675	4675	4675	4675	0
364	20230703	141500	217344965	4675	4675	4675	4675	0
365	20230703	141400	217344965	4675	4675	4675	4675	0
366	20230703	141300	217344965	4675	4675	4675	4675	0
367	20230703	141200	217344965	4675	4675	4675	4675	0
368	20230703	141100	217344965	4675	4675	4675	4675	0
369	20230703	141000	217344965	4675	4675	4675	4675	0
370	20230703	140900	217344965	4675	4670	4675	4670	13
371	20230703	140800	217284235	4660	4660	4660	4660	0
372	20230703	140700	217284235	4660	4660	4660	4660	0
373	20230703	140600	217284235	4660	4660	4660	4660	0
374	20230703	140500	217284235	4660	4660	4660	4660	0
375	20230703	140400	217284235	4660	4660	4660	4660	0
376	20230703	140300	217284235	4660	4660	4660	4660	0
377	20230703	140200	217284235	4660	4660	4660	4660	0
378	20230703	140100	217284235	4660	4660	4660	4660	0
379	20230703	140000	217284235	4660	4660	4660	4660	2307
380	20230703	135900	206533615	4665	4665	4665	4665	865
381	20230703	135800	202498390	4670	4670	4670	4670	2
382	20230703	135700	202489050	4670	4665	4670	4665	10
383	20230703	135600	202442395	4670	4665	4670	4665	11
384	20230703	135500	202391070	4670	4665	4670	4665	319
385	20230703	135400	200902925	4675	4675	4675	4675	0
386	20230703	135300	200902925	4675	4670	4675	4660	1007
387	20230703	135200	196208515	4670	4670	4670	4670	9
388	20230703	135100	196166485	4670	4670	4670	4670	16
389	20230703	135000	196091765	4665	4670	4670	4665	999
390	20230703	134900	191431010	4670	4670	4670	4670	0
391	20230703	134800	191431010	4670	4670	4670	4670	0
392	20230703	134700	191431010	4670	4670	4670	4670	0
393	20230703	134600	191431010	4670	4670	4670	4670	0
394	20230703	134500	191431010	4670	4670	4670	4670	0
395	20230703	134400	191431010	4670	4670	4670	4670	0
396	20230703	134300	191431010	4670	4670	4670	4670	8
397	20230703	134200	191393650	4670	4670	4670	4670	6
398	20230703	134100	191365630	4680	4680	4680	4680	0
399	20230703	134000	191365630	4680	4680	4680	4680	0
400	20230703	133900	191365630	4680	4680	4680	4680	210
401	20230703	133800	190382830	4685	4685	4685	4685	0
402	20230703	133700	190382830	4685	4685	4685	4685	12
403	20230703	133600	190326610	4685	4680	4685	4680	30
404	20230703	133500	190186160	4685	4685	4685	4685	0
405	20230703	133400	190186160	4685	4680	4685	4680	56
406	20230703	133300	189924075	4670	4670	4670	4670	0
407	20230703	133200	189924075	4670	4670	4670	4670	0
408	20230703	133100	189924075	4670	4670	4670	4670	0
409	20230703	133000	189924075	4670	4670	4670	4670	0
410	20230703	132900	189924075	4670	4670	4670	4670	0
411	20230703	132800	189924075	4670	4670	4670	4670	32
412	20230703	132700	189774635	4680	4680	4680	4680	0
413	20230703	132600	189774635	4680	4680	4680	4680	0
414	20230703	132500	189774635	4680	4675	4680	4675	150
415	20230703	132400	189072665	4665	4670	4670	4665	204
416	20230703	132300	188120900	4670	4670	4670	4670	0
417	20230703	132200	188120900	4670	4670	4670	4670	0
418	20230703	132100	188120900	4670	4670	4670	4670	0
419	20230703	132000	188120900	4670	4670	4670	4670	10
420	20230703	131900	188074200	4675	4675	4675	4675	110
421	20230703	131800	187559950	4675	4675	4675	4675	4
422	20230703	131700	187541250	4665	4665	4665	4665	0
423	20230703	131600	187541250	4665	4670	4670	4665	50
424	20230703	131500	187307800	4680	4680	4680	4680	0
425	20230703	131400	187307800	4680	4680	4680	4680	200
426	20230703	131300	186371800	4680	4675	4680	4675	322
427	20230703	131200	184866440	4680	4680	4680	4680	0
428	20230703	131100	184866440	4680	4680	4680	4680	0
429	20230703	131000	184866440	4680	4680	4680	4680	0
430	20230703	130900	184866440	4680	4680	4680	4680	0
431	20230703	130800	184866440	4680	4680	4680	4680	0
432	20230703	130700	184866440	4680	4680	4680	4680	280
433	20230703	130600	183556040	4680	4680	4680	4680	0
434	20230703	130500	183556040	4680	4680	4680	4680	0
435	20230703	130400	183556040	4680	4680	4680	4680	0
436	20230703	130300	183556040	4680	4680	4680	4680	0
437	20230703	130200	183556040	4680	4680	4680	4680	280
438	20230703	130100	182245640	4680	4680	4680	4680	0
439	20230703	130000	182245640	4680	4680	4680	4680	0
440	20230703	125900	182245640	4680	4680	4680	4680	0
441	20230703	125800	182245640	4680	4680	4680	4680	0
442	20230703	125700	182245640	4680	4680	4680	4680	0
443	20230703	125600	182245640	4680	4680	4680	4680	0
444	20230703	125500	182245640	4680	4680	4680	4680	0
445	20230703	125400	182245640	4680	4680	4680	4680	0
446	20230703	125300	182245640	4680	4680	4680	4680	2
447	20230703	125200	182236280	4675	4675	4675	4675	1
448	20230703	125100	182231605	4680	4680	4680	4680	800
449	20230703	125000	178487605	4680	4680	4680	4675	201
450	20230703	124900	177547675	4685	4685	4685	4685	0
451	20230703	124800	177547675	4685	4685	4685	4685	0
452	20230703	124700	177547675	4685	4685	4685	4685	0
453	20230703	124600	177547675	4685	4685	4685	4685	0
454	20230703	124500	177547675	4685	4685	4685	4685	5
455	20230703	124400	177524250	4685	4685	4685	4685	0
456	20230703	124300	177524250	4685	4685	4685	4685	2
457	20230703	124200	177514880	4675	4675	4675	4675	40
458	20230703	124100	177327880	4690	4690	4690	4690	0
459	20230703	124000	177327880	4690	4690	4690	4690	0
460	20230703	123900	177327880	4690	4690	4690	4690	0
461	20230703	123800	177327880	4690	4690	4690	4690	2
462	20230703	123700	177318500	4675	4675	4675	4675	202
463	20230703	123600	176374150	4690	4690	4690	4690	0
464	20230703	123500	176374150	4690	4690	4690	4690	0
465	20230703	123400	176374150	4690	4690	4690	4690	0
466	20230703	123300	176374150	4690	4690	4690	4690	0
467	20230703	123200	176374150	4690	4690	4690	4690	0
468	20230703	123100	176374150	4690	4690	4690	4690	0
469	20230703	123000	176374150	4690	4675	4690	4675	2
470	20230703	122900	176364785	4690	4690	4690	4690	0
471	20230703	122800	176364785	4690	4690	4690	4690	2
472	20230703	122700	176355405	4675	4675	4675	4675	1
473	20230703	122600	176350730	4670	4670	4670	4670	100
474	20230703	122500	175883730	4670	4670	4670	4670	1
475	20230703	122400	175879060	4690	4690	4690	4690	1
476	20230703	122300	175874370	4690	4690	4690	4690	0
477	20230703	122200	175874370	4690	4690	4690	4690	0
478	20230703	122100	175874370	4690	4690	4690	4690	1
479	20230703	122000	175869680	4690	4690	4690	4690	0
480	20230703	121900	175869680	4690	4690	4690	4690	0
481	20230703	121800	175869680	4690	4690	4690	4690	0
482	20230703	121700	175869680	4690	4680	4690	4680	22
483	20230703	121600	175766700	4690	4690	4690	4690	0
484	20230703	121500	175766700	4690	4680	4690	4680	3
485	20230703	121400	175752640	4690	4690	4690	4690	0
486	20230703	121300	175752640	4690	4690	4690	4690	0
487	20230703	121200	175752640	4690	4690	4690	4690	0
488	20230703	121100	175752640	4690	4690	4690	4690	0
489	20230703	121000	175752640	4690	4690	4690	4690	0
490	20230703	120900	175752640	4690	4690	4690	4690	0
491	20230703	120800	175752640	4690	4690	4690	4690	0
492	20230703	120700	175752640	4690	4690	4690	4690	2
493	20230703	120600	175743260	4690	4690	4690	4690	36
494	20230703	120500	175574420	4690	4685	4690	4685	1264
495	20230703	120400	169647470	4685	4685	4685	4685	0
496	20230703	120300	169647470	4685	4685	4685	4685	0
497	20230703	120200	169647470	4685	4685	4685	4685	2
498	20230703	120100	169638100	4680	4675	4685	4670	890
499	20230703	120000	165477190	4685	4685	4685	4660	2502
500	20230703	115900	153811805	4685	4685	4685	4685	0
501	20230703	115800	153811805	4685	4685	4685	4685	0
502	20230703	115700	153811805	4685	4685	4685	4685	0
503	20230703	115600	153811805	4685	4685	4685	4685	2
504	20230703	115500	153802435	4665	4670	4670	4665	324
505	20230703	115400	152290925	4690	4690	4690	4690	0
506	20230703	115300	152290925	4690	4690	4690	4690	1
507	20230703	115200	152286235	4690	4690	4690	4690	2
508	20230703	115100	152276855	4690	4690	4690	4690	150
509	20230703	115000	151573355	4690	4690	4690	4690	0
510	20230703	114900	151573355	4690	4670	4690	4670	303
511	20230703	114800	150153805	4690	4690	4690	4690	0
512	20230703	114700	150153805	4690	4675	4690	4670	4514
513	20230703	114600	129073190	4670	4670	4670	4670	0
514	20230703	114500	129073190	4670	4670	4670	4670	9
515	20230703	114400	129031160	4665	4665	4665	4665	0
516	20230703	114300	129031160	4665	4665	4665	4665	0
517	20230703	114200	129031160	4665	4670	4670	4665	550
518	20230703	114100	126462690	4670	4680	4680	4670	20
519	20230703	114000	126369270	4685	4685	4685	4685	0
520	20230703	113900	126369270	4685	4685	4685	4685	1
521	20230703	113800	126364585	4690	4690	4690	4690	0
522	20230703	113700	126364585	4690	4690	4690	4690	0
523	20230703	113600	126364585	4690	4690	4690	4690	0
524	20230703	113500	126364585	4690	4690	4690	4690	70
525	20230703	113400	126036285	4690	4690	4690	4690	0
526	20230703	113300	126036285	4690	4690	4690	4690	103
527	20230703	113200	125553215	4680	4680	4680	4680	0
528	20230703	113100	125553215	4680	4680	4680	4680	0
529	20230703	113000	125553215	4680	4680	4680	4680	1
530	20230703	112900	125548535	4685	4685	4685	4685	231
531	20230703	112800	124466300	4690	4690	4690	4690	2
532	20230703	112700	124456920	4690	4690	4690	4690	20
533	20230703	112600	124363120	4690	4690	4690	4690	0
534	20230703	112500	124363120	4690	4690	4690	4690	300
535	20230703	112400	122956120	4695	4695	4695	4695	0
536	20230703	112300	122956120	4695	4695	4695	4695	0
537	20230703	112200	122956120	4695	4695	4695	4695	0
538	20230703	112100	122956120	4695	4690	4695	4690	100
539	20230703	112000	122487030	4685	4685	4685	4685	176
540	20230703	111900	121662470	4690	4690	4690	4690	0
541	20230703	111800	121662470	4690	4690	4690	4690	0
542	20230703	111700	121662470	4690	4690	4690	4690	102
543	20230703	111600	121184090	4690	4685	4690	4685	6
544	20230703	111500	121155970	4685	4685	4685	4685	7
545	20230703	111400	121123175	4690	4690	4690	4690	0
546	20230703	111300	121123175	4690	4690	4690	4690	500
547	20230703	111200	118778175	4690	4690	4690	4690	2
548	20230703	111100	118768795	4675	4675	4690	4675	3
549	20230703	111000	118754755	4660	4660	4660	4660	0
550	20230703	110900	118754755	4660	4670	4670	4660	288
551	20230703	110800	117411685	4690	4680	4690	4680	50
552	20230703	110700	117177345	4685	4665	4685	4665	621
553	20230703	110600	114270045	4665	4665	4665	4665	100
554	20230703	110500	113803545	4665	4665	4665	4665	7
555	20230703	110400	113770890	4685	4685	4685	4685	0
556	20230703	110300	113770890	4685	4685	4685	4685	0
557	20230703	110200	113770890	4685	4685	4685	4685	0
558	20230703	110100	113770890	4685	4685	4685	4685	0
559	20230703	110000	113770890	4685	4685	4685	4685	2
560	20230703	105900	113761520	4670	4675	4675	4660	2307
561	20230703	105800	102987195	4690	4690	4690	4690	0
562	20230703	105700	102987195	4690	4680	4690	4680	5
563	20230703	105600	102963785	4690	4690	4690	4690	0
564	20230703	105500	102963785	4690	4690	4690	4690	0
565	20230703	105400	102963785	4690	4690	4690	4690	0
566	20230703	105300	102963785	4690	4690	4690	4690	0
567	20230703	105200	102963785	4690	4690	4690	4690	1
568	20230703	105100	102959095	4675	4670	4675	4670	876
569	20230703	105000	98865295	4675	4675	4675	4675	0
570	20230703	104900	98865295	4675	4675	4675	4660	96
571	20230703	104800	98417695	4670	4670	4670	4670	791
572	20230703	104700	94723725	4665	4665	4665	4665	600
573	20230703	104600	91924725	4665	4665	4665	4665	300
574	20230703	104500	90525225	4660	4670	4670	4660	1005
575	20230703	104400	85841875	4670	4670	4670	4670	2
576	20230703	104300	85832535	4670	4670	4670	4670	2
577	20230703	104200	85823195	4675	4670	4675	4670	742
578	20230703	104100	82358045	4670	4670	4675	4670	892
579	20230703	104000	78192150	4665	4670	4670	4665	1291
580	20230703	103900	72169540	4675	4675	4675	4675	0
581	20230703	103800	72169540	4675	4675	4675	4675	0
582	20230703	103700	72169540	4675	4675	4675	4675	0
583	20230703	103600	72169540	4675	4675	4675	4675	0
584	20230703	103500	72169540	4675	4675	4675	4675	0
585	20230703	103400	72169540	4675	4675	4675	4675	0
586	20230703	103300	72169540	4675	4675	4675	4675	0
587	20230703	103200	72169540	4675	4675	4675	4675	0
588	20230703	103100	72169540	4675	4675	4675	4675	0
589	20230703	103000	72169540	4675	4670	4675	4670	2
590	20230703	102900	72160195	4670	4670	4670	4670	928
591	20230703	102800	67826435	4665	4665	4665	4665	138
592	20230703	102700	67182665	4670	4670	4670	4670	53
593	20230703	102600	66935155	4670	4670	4670	4665	419
594	20230703	102500	64980425	4665	4665	4665	4665	0
595	20230703	102400	64980425	4665	4665	4665	4665	283
596	20230703	102300	63660230	4675	4675	4675	4675	0
597	20230703	102200	63660230	4675	4675	4675	4665	29
598	20230703	102100	63524755	4675	4670	4675	4670	30
599	20230703	102000	63384510	4670	4670	4670	4670	34
600	20230703	101900	63225730	4670	4670	4670	4670	800
601	20230703	101800	59489730	4670	4670	4670	4670	1186
602	20230703	101700	53951110	4675	4675	4675	4675	0
603	20230703	101600	53951110	4675	4675	4675	4675	0
604	20230703	101500	53951110	4675	4675	4675	4675	0
605	20230703	101400	53951110	4675	4675	4675	4675	536
606	20230703	101300	51445310	4680	4680	4680	4680	0
607	20230703	101200	51445310	4680	4675	4680	4675	9
608	20230703	101100	51403220	4675	4680	4680	4675	395
609	20230703	101000	49555760	4690	4690	4690	4690	0
610	20230703	100900	49555760	4690	4690	4690	4690	2
611	20230703	100800	49546380	4690	4690	4690	4690	1
612	20230703	100700	49541690	4695	4680	4695	4680	12
613	20230703	100600	49485500	4695	4695	4700	4695	101
614	20230703	100500	49011300	4695	4695	4700	4695	202
615	20230703	100400	48062095	4695	4695	4695	4695	130
616	20230703	100300	47451745	4695	4695	4695	4695	0
617	20230703	100200	47451745	4695	4695	4695	4695	0
618	20230703	100100	47451745	4695	4700	4700	4680	79
619	20230703	100000	47081930	4700	4695	4700	4685	319
620	20230703	095900	45582705	4695	4700	4700	4695	330
621	20230703	095800	44033305	4700	4700	4700	4695	4
622	20230703	095700	44014510	4700	4680	4700	4680	200
623	20230703	095600	43077460	4680	4680	4680	4680	0
624	20230703	095500	43077460	4680	4680	4680	4680	3
625	20230703	095400	43063420	4680	4685	4685	4680	23
626	20230703	095300	42955775	4685	4685	4685	4685	61
627	20230703	095200	42669990	4685	4680	4685	4680	5
628	20230703	095100	42646580	4685	4685	4685	4685	4
629	20230703	095000	42627840	4680	4680	4685	4680	16
630	20230703	094900	42552945	4685	4670	4685	4670	190
631	20230703	094800	41665530	4685	4660	4685	4660	185
632	20230703	094700	40801415	4670	4670	4670	4670	1
633	20230703	094600	40796745	4680	4670	4680	4670	403
634	20230703	094500	38914725	4670	4655	4670	4655	4748
635	20230703	094400	16757335	4655	4640	4655	4640	3
636	20230703	094300	16743385	4660	4660	4660	4660	2
637	20230703	094200	16734065	4660	4660	4660	4650	172
638	20230703	094100	15934185	4655	4650	4655	4650	248
639	20230703	094000	14780730	4650	4650	4650	4650	2
640	20230703	093900	14771430	4645	4645	4645	4645	150
641	20230703	093800	14074680	4650	4650	4650	4645	7
642	20230703	093700	14042140	4650	4650	4650	4650	1
643	20230703	093600	14037490	4650	4650	4650	4645	4
644	20230703	093500	14018895	4650	4640	4650	4640	7
645	20230703	093400	13986395	4640	4650	4650	4640	34
646	20230703	093300	13828455	4650	4650	4650	4650	0
647	20230703	093200	13828455	4650	4650	4650	4650	0
648	20230703	093100	13828455	4650	4650	4650	4650	0
649	20230703	093000	13828455	4650	4650	4650	4650	0
650	20230703	092900	13828455	4650	4650	4650	4650	0
651	20230703	092800	13828455	4650	4650	4650	4650	48
652	20230703	092700	13605255	4650	4650	4650	4640	75
653	20230703	092600	13257205	4655	4655	4655	4655	0
654	20230703	092500	13257205	4655	4655	4655	4655	2
655	20230703	092400	13247895	4650	4650	4650	4650	0
656	20230703	092300	13247895	4650	4650	4650	4650	12
657	20230703	092200	13192095	4660	4660	4660	4660	0
658	20230703	092100	13192095	4660	4660	4660	4660	0
659	20230703	092000	13192095	4660	4660	4660	4660	0
660	20230703	091900	13192095	4660	4665	4665	4660	6
661	20230703	091800	13164115	4635	4645	4645	4635	303
662	20230703	091700	11759675	4650	4650	4650	4650	1
663	20230703	091600	11755025	4665	4665	4665	4665	14
664	20230703	091500	11689715	4650	4650	4650	4650	1
665	20230703	091400	11685065	4670	4670	4670	4670	0
666	20230703	091300	11685065	4670	4660	4670	4660	12
667	20230703	091200	11629135	4670	4670	4670	4670	10
668	20230703	091100	11582435	4670	4660	4670	4660	31
669	20230703	091000	11437955	4670	4660	4670	4660	203
670	20230703	090900	10491755	4660	4645	4660	4645	690
671	20230703	090800	7283005	4630	4630	4630	4630	0
672	20230703	090700	7283005	4630	4635	4635	4630	256
673	20230703	090600	6097720	4645	4635	4645	4630	302
674	20230703	090500	4698430	4650	4650	4650	4650	55
675	20230703	090400	4442680	4650	4650	4650	4650	1
676	20230703	090300	4438030	4630	4630	4655	4630	502
677	20230703	090200	2113745	4625	4625	4625	4625	399
678	20230703	090100	268370	4660	4625	4660	4625	10
679	20230703	090000	222000	4625	4625	4625	4625	48