KissMeData/104200/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	195700	170173980	5290	5290	5290	5290	1999
3	20230705	195600	170173980	5290	5290	5290	5290	0
4	20230705	195500	170173980	5290	5290	5290	5290	0
5	20230705	195400	170173980	5290	5290	5290	5290	0
6	20230705	195300	170173980	5290	5290	5290	5290	0
7	20230705	195200	170173980	5290	5290	5290	5290	0
8	20230705	195100	170173980	5290	5290	5290	5290	0
9	20230705	195000	170173980	5290	5290	5290	5290	0
10	20230705	194900	170173980	5290	5290	5290	5290	0
11	20230705	194800	170173980	5290	5290	5290	5290	0
12	20230705	194700	170173980	5290	5290	5290	5290	0
13	20230705	194600	170173980	5290	5290	5290	5290	0
14	20230705	194500	170173980	5290	5290	5290	5290	0
15	20230705	194400	170173980	5290	5290	5290	5290	0
16	20230705	194300	170173980	5290	5290	5290	5290	0
17	20230705	194200	170173980	5290	5290	5290	5290	0
18	20230705	194100	170173980	5290	5290	5290	5290	0
19	20230705	194000	170173980	5290	5290	5290	5290	0
20	20230705	193900	170173980	5290	5290	5290	5290	0
21	20230705	193800	170173980	5290	5290	5290	5290	0
22	20230705	193700	170173980	5290	5290	5290	5290	0
23	20230705	193600	170173980	5290	5290	5290	5290	0
24	20230705	193500	170173980	5290	5290	5290	5290	0
25	20230705	193400	170173980	5290	5290	5290	5290	0
26	20230705	193300	170173980	5290	5290	5290	5290	0
27	20230705	193200	170173980	5290	5290	5290	5290	0
28	20230705	193100	170173980	5290	5290	5290	5290	0
29	20230705	193000	170173980	5290	5290	5290	5290	0
30	20230705	192900	170173980	5290	5290	5290	5290	0
31	20230705	192800	170173980	5290	5290	5290	5290	0
32	20230705	192700	170173980	5290	5290	5290	5290	1999
33	20230705	192600	170173980	5290	5290	5290	5290	0
34	20230705	192500	170173980	5290	5290	5290	5290	0
35	20230705	192400	170173980	5290	5290	5290	5290	0
36	20230705	192300	170173980	5290	5290	5290	5290	0
37	20230705	192200	170173980	5290	5290	5290	5290	0
38	20230705	192100	170173980	5290	5290	5290	5290	0
39	20230705	192000	170173980	5290	5290	5290	5290	0
40	20230705	191900	170173980	5290	5290	5290	5290	0
41	20230705	191800	170173980	5290	5290	5290	5290	0
42	20230705	191700	170173980	5290	5290	5290	5290	0
43	20230705	191600	170173980	5290	5290	5290	5290	0
44	20230705	191500	170173980	5290	5290	5290	5290	0
45	20230705	191400	170173980	5290	5290	5290	5290	0
46	20230705	191300	170173980	5290	5290	5290	5290	0
47	20230705	191200	170173980	5290	5290	5290	5290	0
48	20230705	191100	170173980	5290	5290	5290	5290	0
49	20230705	191000	170173980	5290	5290	5290	5290	0
50	20230705	190900	170173980	5290	5290	5290	5290	0
51	20230705	190800	170173980	5290	5290	5290	5290	0
52	20230705	190700	170173980	5290	5290	5290	5290	0
53	20230705	190600	170173980	5290	5290	5290	5290	0
54	20230705	190500	170173980	5290	5290	5290	5290	0
55	20230705	190400	170173980	5290	5290	5290	5290	0
56	20230705	190300	170173980	5290	5290	5290	5290	0
57	20230705	190200	170173980	5290	5290	5290	5290	0
58	20230705	190100	170173980	5290	5290	5290	5290	0
59	20230705	190000	170173980	5290	5290	5290	5290	0
60	20230705	185900	170173980	5290	5290	5290	5290	0
61	20230705	185800	170173980	5290	5290	5290	5290	0
62	20230705	185700	170173980	5290	5290	5290	5290	1999
63	20230705	185600	170173980	5290	5290	5290	5290	0
64	20230705	185500	170173980	5290	5290	5290	5290	0
65	20230705	185400	170173980	5290	5290	5290	5290	0
66	20230705	185300	170173980	5290	5290	5290	5290	0
67	20230705	185200	170173980	5290	5290	5290	5290	0
68	20230705	185100	170173980	5290	5290	5290	5290	0
69	20230705	185000	170173980	5290	5290	5290	5290	0
70	20230705	184900	170173980	5290	5290	5290	5290	0
71	20230705	184800	170173980	5290	5290	5290	5290	0
72	20230705	184700	170173980	5290	5290	5290	5290	0
73	20230705	184600	170173980	5290	5290	5290	5290	0
74	20230705	184500	170173980	5290	5290	5290	5290	0
75	20230705	184400	170173980	5290	5290	5290	5290	0
76	20230705	184300	170173980	5290	5290	5290	5290	0
77	20230705	184200	170173980	5290	5290	5290	5290	0
78	20230705	184100	170173980	5290	5290	5290	5290	0
79	20230705	184000	170173980	5290	5290	5290	5290	0
80	20230705	183900	170173980	5290	5290	5290	5290	0
81	20230705	183800	170173980	5290	5290	5290	5290	0
82	20230705	183700	170173980	5290	5290	5290	5290	0
83	20230705	183600	170173980	5290	5290	5290	5290	0
84	20230705	183500	170173980	5290	5290	5290	5290	0
85	20230705	183400	170173980	5290	5290	5290	5290	0
86	20230705	183300	170173980	5290	5290	5290	5290	0
87	20230705	183200	170173980	5290	5290	5290	5290	0
88	20230705	183100	170173980	5290	5290	5290	5290	0
89	20230705	183000	170173980	5290	5290	5290	5290	0
90	20230705	182900	170173980	5290	5290	5290	5290	0
91	20230705	182800	170173980	5290	5290	5290	5290	0
92	20230705	182700	170173980	5290	5290	5290	5290	1999
93	20230705	182600	170173980	5290	5290	5290	5290	0
94	20230705	182500	170173980	5290	5290	5290	5290	0
95	20230705	182400	170173980	5290	5290	5290	5290	0
96	20230705	182300	170173980	5290	5290	5290	5290	0
97	20230705	182200	170173980	5290	5290	5290	5290	0
98	20230705	182100	170173980	5290	5290	5290	5290	0
99	20230705	182000	170173980	5290	5290	5290	5290	0
100	20230705	181900	170173980	5290	5290	5290	5290	0
101	20230705	181800	170173980	5290	5290	5290	5290	0
102	20230705	181700	170173980	5290	5290	5290	5290	0
103	20230705	181600	170173980	5290	5290	5290	5290	0
104	20230705	181500	170173980	5290	5290	5290	5290	0
105	20230705	181400	170173980	5290	5290	5290	5290	0
106	20230705	181300	170173980	5290	5290	5290	5290	0
107	20230705	181200	170173980	5290	5290	5290	5290	0
108	20230705	181100	170173980	5290	5290	5290	5290	0
109	20230705	181000	170173980	5290	5290	5290	5290	0
110	20230705	180900	170173980	5290	5290	5290	5290	0
111	20230705	180800	170173980	5290	5290	5290	5290	0
112	20230705	180700	170173980	5290	5290	5290	5290	0
113	20230705	180600	170173980	5290	5290	5290	5290	0
114	20230705	180500	170173980	5290	5290	5290	5290	0
115	20230705	180400	170173980	5290	5290	5290	5290	0
116	20230705	180300	170173980	5290	5290	5290	5290	0
117	20230705	180200	170173980	5290	5290	5290	5290	0
118	20230705	180100	170173980	5290	5290	5290	5290	0
119	20230705	180000	170173980	5290	5290	5290	5290	0
120	20230705	175900	170173980	5290	5290	5290	5290	0
121	20230705	175800	170173980	5290	5290	5290	5290	0
122	20230705	175700	170173980	5290	5290	5290	5290	1999
123	20230705	175600	170173980	5290	5290	5290	5290	0
124	20230705	175500	170173980	5290	5290	5290	5290	0
125	20230705	175400	170173980	5290	5290	5290	5290	0
126	20230705	175300	170173980	5290	5290	5290	5290	0
127	20230705	175200	170173980	5290	5290	5290	5290	0
128	20230705	175100	170173980	5290	5290	5290	5290	0
129	20230705	175000	170173980	5290	5290	5290	5290	0
130	20230705	174900	170173980	5290	5290	5290	5290	0
131	20230705	174800	170173980	5290	5290	5290	5290	0
132	20230705	174700	170173980	5290	5290	5290	5290	0
133	20230705	174600	170173980	5290	5290	5290	5290	0
134	20230705	174500	170173980	5290	5290	5290	5290	0
135	20230705	174400	170173980	5290	5290	5290	5290	0
136	20230705	174300	170173980	5290	5290	5290	5290	0
137	20230705	174200	170173980	5290	5290	5290	5290	0
138	20230705	174100	170173980	5290	5290	5290	5290	0
139	20230705	174000	170173980	5290	5290	5290	5290	0
140	20230705	173900	170173980	5290	5290	5290	5290	0
141	20230705	173800	170173980	5290	5290	5290	5290	0
142	20230705	173700	170173980	5290	5290	5290	5290	0
143	20230705	173600	170173980	5290	5290	5290	5290	0
144	20230705	173500	170173980	5290	5290	5290	5290	0
145	20230705	173400	170173980	5290	5290	5290	5290	0
146	20230705	173300	170173980	5290	5290	5290	5290	0
147	20230705	173200	170173980	5290	5290	5290	5290	0
148	20230705	173100	170173980	5290	5290	5290	5290	0
149	20230705	173000	170173980	5290	5290	5290	5290	0
150	20230705	172900	170173980	5290	5290	5290	5290	0
151	20230705	172800	170173980	5290	5290	5290	5290	0
152	20230705	172700	170173980	5290	5290	5290	5290	1999
153	20230705	172600	170173980	5290	5290	5290	5290	0
154	20230705	172500	170173980	5290	5290	5290	5290	0
155	20230705	172400	170173980	5290	5290	5290	5290	0
156	20230705	172300	170173980	5290	5290	5290	5290	0
157	20230705	172200	170173980	5290	5290	5290	5290	0
158	20230705	172100	170173980	5290	5290	5290	5290	0
159	20230705	172000	170173980	5290	5290	5290	5290	0
160	20230705	171900	170173980	5290	5290	5290	5290	0
161	20230705	171800	170173980	5290	5290	5290	5290	0
162	20230705	171700	170173980	5290	5290	5290	5290	0
163	20230705	171600	170173980	5290	5290	5290	5290	0
164	20230705	171500	170173980	5290	5290	5290	5290	0
165	20230705	171400	170173980	5290	5290	5290	5290	0
166	20230705	171300	170173980	5290	5290	5290	5290	0
167	20230705	171200	170173980	5290	5290	5290	5290	0
168	20230705	171100	170173980	5290	5290	5290	5290	0
169	20230705	171000	170173980	5290	5290	5290	5290	0
170	20230705	170900	170173980	5290	5290	5290	5290	0
171	20230705	170800	170173980	5290	5290	5290	5290	0
172	20230705	170700	170173980	5290	5290	5290	5290	0
173	20230705	170600	170173980	5290	5290	5290	5290	0
174	20230705	170500	170173980	5290	5290	5290	5290	0
175	20230705	170400	170173980	5290	5290	5290	5290	0
176	20230705	170300	170173980	5290	5290	5290	5290	0
177	20230705	170200	170173980	5290	5290	5290	5290	0
178	20230705	170100	170173980	5290	5290	5290	5290	0
179	20230705	170000	170173980	5290	5290	5290	5290	0
180	20230705	165900	170173980	5290	5290	5290	5290	0
181	20230705	165800	170173980	5290	5290	5290	5290	0
182	20230705	165700	170173980	5290	5290	5290	5290	1999
183	20230705	165600	170173980	5290	5290	5290	5290	0
184	20230705	165500	170173980	5290	5290	5290	5290	0
185	20230705	165400	170173980	5290	5290	5290	5290	0
186	20230705	165300	170173980	5290	5290	5290	5290	0
187	20230705	165200	170173980	5290	5290	5290	5290	0
188	20230705	165100	170173980	5290	5290	5290	5290	0
189	20230705	165000	170173980	5290	5290	5290	5290	0
190	20230705	164900	170173980	5290	5290	5290	5290	0
191	20230705	164800	170173980	5290	5290	5290	5290	0
192	20230705	164700	170173980	5290	5290	5290	5290	0
193	20230705	164600	170173980	5290	5290	5290	5290	0
194	20230705	164500	170173980	5290	5290	5290	5290	0
195	20230705	164400	170173980	5290	5290	5290	5290	0
196	20230705	164300	170173980	5290	5290	5290	5290	0
197	20230705	164200	170173980	5290	5290	5290	5290	0
198	20230705	164100	170173980	5290	5290	5290	5290	0
199	20230705	164000	170173980	5290	5290	5290	5290	0
200	20230705	163900	170173980	5290	5290	5290	5290	0
201	20230705	163800	170173980	5290	5290	5290	5290	0
202	20230705	163700	170173980	5290	5290	5290	5290	0
203	20230705	163600	170173980	5290	5290	5290	5290	0
204	20230705	163500	170173980	5290	5290	5290	5290	0
205	20230705	163400	170173980	5290	5290	5290	5290	0
206	20230705	163300	170173980	5290	5290	5290	5290	0
207	20230705	163200	170173980	5290	5290	5290	5290	0
208	20230705	163100	170173980	5290	5290	5290	5290	0
209	20230705	163000	170173980	5290	5290	5290	5290	0
210	20230705	162900	170173980	5290	5290	5290	5290	0
211	20230705	162800	170173980	5290	5290	5290	5290	0
212	20230705	162700	170173980	5290	5290	5290	5290	1999
213	20230705	162600	170173980	5290	5290	5290	5290	0
214	20230705	162500	170173980	5290	5290	5290	5290	0
215	20230705	162400	170173980	5290	5290	5290	5290	0
216	20230705	162300	170173980	5290	5290	5290	5290	0
217	20230705	162200	170173980	5290	5290	5290	5290	0
218	20230705	162100	170173980	5290	5290	5290	5290	0
219	20230705	162000	170173980	5290	5290	5290	5290	0
220	20230705	161900	170173980	5290	5290	5290	5290	0
221	20230705	161800	170173980	5290	5290	5290	5290	0
222	20230705	161700	170173980	5290	5290	5290	5290	0
223	20230705	161600	170173980	5290	5290	5290	5290	0
224	20230705	161500	170173980	5290	5290	5290	5290	0
225	20230705	161400	170173980	5290	5290	5290	5290	0
226	20230705	161300	170173980	5290	5290	5290	5290	0
227	20230705	161200	170173980	5290	5290	5290	5290	0
228	20230705	161100	170173980	5290	5290	5290	5290	0
229	20230705	161000	170173980	5290	5290	5290	5290	0
230	20230705	160900	170173980	5290	5290	5290	5290	0
231	20230705	160800	170173980	5290	5290	5290	5290	0
232	20230705	160700	170173980	5290	5290	5290	5290	0
233	20230705	160600	170173980	5290	5290	5290	5290	0
234	20230705	160500	170173980	5290	5290	5290	5290	0
235	20230705	160400	170173980	5290	5290	5290	5290	0
236	20230705	160300	170173980	5290	5290	5290	5290	0
237	20230705	160200	170173980	5290	5290	5290	5290	0
238	20230705	160100	170173980	5290	5290	5290	5290	0
239	20230705	160000	170173980	5290	5290	5290	5290	0
240	20230705	155900	170173980	5290	5290	5290	5290	0
241	20230705	155800	170173980	5290	5290	5290	5290	0
242	20230705	155700	170173980	5290	5290	5290	5290	1999
243	20230705	155600	170173980	5290	5290	5290	5290	0
244	20230705	155500	170173980	5290	5290	5290	5290	0
245	20230705	155400	170173980	5290	5290	5290	5290	0
246	20230705	155300	170173980	5290	5290	5290	5290	0
247	20230705	155200	170173980	5290	5290	5290	5290	0
248	20230705	155100	170173980	5290	5290	5290	5290	0
249	20230705	155000	170173980	5290	5290	5290	5290	0
250	20230705	154900	170173980	5290	5290	5290	5290	0
251	20230705	154800	170173980	5290	5290	5290	5290	0
252	20230705	154700	170173980	5290	5290	5290	5290	0
253	20230705	154600	170173980	5290	5290	5290	5290	0
254	20230705	154500	170173980	5290	5290	5290	5290	0
255	20230705	154400	170173980	5290	5290	5290	5290	0
256	20230705	154300	170173980	5290	5290	5290	5290	0
257	20230705	154200	170173980	5290	5290	5290	5290	0
258	20230705	154100	170173980	5290	5290	5290	5290	0
259	20230705	154000	170173980	5290	5290	5290	5290	0
260	20230705	153900	170173980	5290	5290	5290	5290	0
261	20230705	153800	170173980	5290	5290	5290	5290	0
262	20230705	153700	170173980	5290	5290	5290	5290	0
263	20230705	153600	170173980	5290	5290	5290	5290	0
264	20230705	153500	170173980	5290	5290	5290	5290	0
265	20230705	153400	170173980	5290	5290	5290	5290	0
266	20230705	153300	170173980	5290	5290	5290	5290	0
267	20230705	153200	170173980	5290	5290	5290	5290	0
268	20230705	153100	170173980	5290	5290	5290	5290	0
269	20230705	153000	170173980	5290	5290	5290	5290	1999
270	20230705	152900	159599270	5240	5240	5240	5240	0
271	20230705	152800	159599270	5240	5240	5240	5240	0
272	20230705	152700	159599270	5240	5240	5240	5240	0
273	20230705	152600	159599270	5240	5240	5240	5240	0
274	20230705	152500	159599270	5240	5240	5240	5240	0
275	20230705	152400	159599270	5240	5240	5240	5240	0
276	20230705	152300	159599270	5240	5240	5240	5240	0
277	20230705	152200	159599270	5240	5240	5240	5240	0
278	20230705	152100	159599270	5240	5240	5240	5240	0
279	20230705	152000	159599270	5240	5240	5240	5240	0
280	20230705	151900	159599270	5240	5240	5260	5240	706
281	20230705	151800	155891440	5240	5240	5240	5240	28
282	20230705	151700	155744720	5250	5250	5250	5250	0
283	20230705	151600	155744720	5250	5240	5250	5240	29
284	20230705	151500	155592510	5250	5250	5250	5250	5
285	20230705	151400	155566260	5250	5250	5250	5250	0
286	20230705	151300	155566260	5250	5250	5250	5250	2
287	20230705	151200	155555760	5250	5250	5250	5250	0
288	20230705	151100	155555760	5250	5250	5250	5250	3
289	20230705	151000	155540010	5250	5250	5250	5250	17
290	20230705	150900	155450760	5250	5260	5260	5250	64
291	20230705	150800	155114700	5260	5260	5260	5260	437
292	20230705	150700	152816080	5260	5260	5260	5260	0
293	20230705	150600	152816080	5260	5260	5260	5260	0
294	20230705	150500	152816080	5260	5260	5260	5260	97
295	20230705	150400	152305860	5260	5260	5260	5260	177
296	20230705	150300	151374840	5260	5260	5260	5260	0
297	20230705	150200	151374840	5260	5260	5260	5260	0
298	20230705	150100	151374840	5260	5260	5260	5260	0
299	20230705	150000	151374840	5260	5260	5260	5260	0
300	20230705	145900	151374840	5260	5260	5260	5260	0
301	20230705	145800	151374840	5260	5260	5260	5260	419
302	20230705	145700	149170900	5260	5260	5260	5260	0
303	20230705	145600	149170900	5260	5260	5260	5260	0
304	20230705	145500	149170900	5260	5260	5260	5260	1
305	20230705	145400	149165640	5260	5260	5260	5260	0
306	20230705	145300	149165640	5260	5260	5260	5260	2
307	20230705	145200	149155120	5260	5270	5270	5260	835
308	20230705	145100	144755670	5270	5270	5270	5270	0
309	20230705	145000	144755670	5270	5270	5270	5270	274
310	20230705	144900	143311690	5270	5270	5270	5270	0
311	20230705	144800	143311690	5270	5270	5270	5270	0
312	20230705	144700	143311690	5270	5270	5270	5270	0
313	20230705	144600	143311690	5270	5270	5270	5270	0
314	20230705	144500	143311690	5270	5290	5290	5270	151
315	20230705	144400	142512920	5290	5290	5290	5290	0
316	20230705	144300	142512920	5290	5290	5290	5290	0
317	20230705	144200	142512920	5290	5290	5290	5290	4
318	20230705	144100	142491760	5290	5280	5290	5280	108
319	20230705	144000	141921470	5290	5280	5290	5280	100
320	20230705	143900	141393180	5290	5280	5290	5280	63
321	20230705	143800	141060530	5280	5280	5280	5280	3
322	20230705	143700	141044690	5280	5280	5280	5270	23
323	20230705	143600	140923350	5280	5280	5280	5270	17
324	20230705	143500	140833690	5270	5270	5270	5270	0
325	20230705	143400	140833690	5270	5270	5270	5270	556
326	20230705	143300	137903570	5270	5270	5270	5270	0
327	20230705	143200	137903570	5270	5270	5270	5270	251
328	20230705	143100	136580800	5270	5270	5270	5270	0
329	20230705	143000	136580800	5270	5270	5270	5270	0
330	20230705	142900	136580800	5270	5270	5270	5270	3
331	20230705	142800	136564990	5270	5270	5270	5270	2
332	20230705	142700	136554450	5270	5270	5270	5270	2
333	20230705	142600	136543910	5270	5270	5270	5270	5
334	20230705	142500	136517560	5270	5270	5270	5270	81
335	20230705	142400	136090690	5270	5270	5270	5270	1
336	20230705	142300	136085420	5270	5270	5270	5270	0
337	20230705	142200	136085420	5270	5270	5270	5270	10
338	20230705	142100	136032720	5260	5260	5260	5260	0
339	20230705	142000	136032720	5260	5260	5260	5260	200
340	20230705	141900	134980720	5260	5260	5260	5260	0
341	20230705	141800	134980720	5260	5260	5260	5260	744
342	20230705	141700	131067280	5260	5260	5260	5260	0
343	20230705	141600	131067280	5260	5260	5260	5260	0
344	20230705	141500	131067280	5260	5260	5260	5260	0
345	20230705	141400	131067280	5260	5260	5260	5260	0
346	20230705	141300	131067280	5260	5260	5260	5260	44
347	20230705	141200	130835840	5260	5260	5260	5260	0
348	20230705	141100	130835840	5260	5260	5260	5260	0
349	20230705	141000	130835840	5260	5260	5260	5260	281
350	20230705	140900	129357780	5250	5250	5250	5250	0
351	20230705	140800	129357780	5250	5250	5250	5250	0
352	20230705	140700	129357780	5250	5250	5250	5250	0
353	20230705	140600	129357780	5250	5250	5250	5250	0
354	20230705	140500	129357780	5250	5250	5250	5250	0
355	20230705	140400	129357780	5250	5250	5250	5250	267
356	20230705	140300	127956030	5250	5250	5250	5250	27
357	20230705	140200	127814280	5250	5250	5250	5250	0
358	20230705	140100	127814280	5250	5250	5250	5250	2
359	20230705	140000	127803780	5240	5240	5240	5240	0
360	20230705	135900	127803780	5240	5240	5240	5240	0
361	20230705	135800	127803780	5240	5240	5240	5240	0
362	20230705	135700	127803780	5240	5240	5240	5240	0
363	20230705	135600	127803780	5240	5240	5240	5240	0
364	20230705	135500	127803780	5240	5240	5240	5240	50
365	20230705	135400	127541780	5240	5240	5240	5240	0
366	20230705	135300	127541780	5240	5240	5240	5240	0
367	20230705	135200	127541780	5240	5240	5240	5240	26
368	20230705	135100	127405540	5240	5240	5240	5240	0
369	20230705	135000	127405540	5240	5240	5240	5240	0
370	20230705	134900	127405540	5240	5240	5240	5240	1
371	20230705	134800	127400300	5240	5240	5240	5240	0
372	20230705	134700	127400300	5240	5240	5240	5240	0
373	20230705	134600	127400300	5240	5240	5240	5240	0
374	20230705	134500	127400300	5240	5240	5240	5240	87
375	20230705	134400	126944420	5240	5240	5240	5240	300
376	20230705	134300	125372420	5240	5230	5240	5230	199
377	20230705	134200	124330660	5240	5240	5240	5240	144
378	20230705	134100	123576100	5240	5240	5240	5240	0
379	20230705	134000	123576100	5240	5240	5240	5240	0
380	20230705	133900	123576100	5240	5240	5240	5240	53
381	20230705	133800	123298380	5230	5240	5240	5230	227
382	20230705	133700	122108940	5240	5240	5240	5240	0
383	20230705	133600	122108940	5240	5240	5240	5240	0
384	20230705	133500	122108940	5240	5240	5240	5240	0
385	20230705	133400	122108940	5240	5240	5240	5240	0
386	20230705	133300	122108940	5240	5240	5240	5240	3
387	20230705	133200	122093220	5240	5240	5240	5240	0
388	20230705	133100	122093220	5240	5240	5240	5240	0
389	20230705	133000	122093220	5240	5240	5240	5240	80
390	20230705	132900	121674020	5240	5240	5240	5240	0
391	20230705	132800	121674020	5240	5240	5240	5240	0
392	20230705	132700	121674020	5240	5240	5240	5240	0
393	20230705	132600	121674020	5240	5240	5240	5240	0
394	20230705	132500	121674020	5240	5240	5240	5240	0
395	20230705	132400	121674020	5240	5240	5240	5240	0
396	20230705	132300	121674020	5240	5240	5240	5240	151
397	20230705	132200	120882780	5230	5230	5230	5230	0
398	20230705	132100	120882780	5230	5230	5230	5230	0
399	20230705	132000	120882780	5230	5230	5230	5230	0
400	20230705	131900	120882780	5230	5230	5230	5230	0
401	20230705	131800	120882780	5230	5230	5230	5230	176
402	20230705	131700	119962300	5240	5240	5240	5240	1093
403	20230705	131600	114234980	5250	5250	5250	5250	20
404	20230705	131500	114129980	5260	5250	5260	5250	1291
405	20230705	131400	107350230	5250	5250	5250	5250	0
406	20230705	131300	107350230	5250	5250	5250	5250	0
407	20230705	131200	107350230	5250	5250	5250	5250	0
408	20230705	131100	107350230	5250	5250	5250	5250	0
409	20230705	131000	107350230	5250	5250	5250	5250	270
410	20230705	130900	105932730	5250	5250	5250	5250	0
411	20230705	130800	105932730	5250	5260	5260	5250	934
412	20230705	130700	101029130	5250	5260	5260	5250	634
413	20230705	130600	97700620	5250	5250	5250	5250	1304
414	20230705	130500	90854620	5260	5260	5260	5260	0
415	20230705	130400	90854620	5260	5260	5260	5260	13
416	20230705	130300	90786240	5260	5260	5260	5260	0
417	20230705	130200	90786240	5260	5260	5260	5260	4
418	20230705	130100	90765200	5260	5260	5260	5260	20
419	20230705	130000	90660000	5260	5260	5260	5260	26
420	20230705	125900	90523240	5260	5260	5260	5260	0
421	20230705	125800	90523240	5260	5260	5260	5260	0
422	20230705	125700	90523240	5260	5260	5260	5260	0
423	20230705	125600	90523240	5260	5260	5260	5260	2
424	20230705	125500	90512720	5260	5250	5260	5250	15
425	20230705	125400	90433830	5260	5260	5260	5260	1
426	20230705	125300	90428570	5260	5260	5260	5260	5
427	20230705	125200	90402270	5250	5250	5250	5250	0
428	20230705	125100	90402270	5250	5250	5250	5250	0
429	20230705	125000	90402270	5250	5250	5250	5250	0
430	20230705	124900	90402270	5250	5250	5250	5250	0
431	20230705	124800	90402270	5250	5250	5250	5250	100
432	20230705	124700	89877270	5260	5260	5260	5260	0
433	20230705	124600	89877270	5260	5260	5260	5260	0
434	20230705	124500	89877270	5260	5260	5260	5260	0
435	20230705	124400	89877270	5260	5260	5260	5260	8
436	20230705	124300	89835190	5260	5260	5260	5260	20
437	20230705	124200	89729990	5260	5260	5260	5260	0
438	20230705	124100	89729990	5260	5260	5260	5260	0
439	20230705	124000	89729990	5260	5270	5270	5260	353
440	20230705	123900	87873180	5270	5270	5270	5270	0
441	20230705	123800	87873180	5270	5270	5270	5270	0
442	20230705	123700	87873180	5270	5270	5270	5270	0
443	20230705	123600	87873180	5270	5270	5270	5270	0
444	20230705	123500	87873180	5270	5270	5270	5270	0
445	20230705	123400	87873180	5270	5270	5270	5270	15
446	20230705	123300	87794130	5270	5270	5270	5270	32
447	20230705	123200	87625490	5260	5260	5260	5260	3
448	20230705	123100	87609710	5260	5260	5260	5260	21
449	20230705	123000	87499250	5260	5260	5260	5260	3
450	20230705	122900	87483470	5260	5260	5260	5260	3
451	20230705	122800	87467690	5260	5260	5260	5260	0
452	20230705	122700	87467690	5260	5270	5270	5260	11
453	20230705	122600	87409810	5270	5270	5270	5270	10
454	20230705	122500	87357110	5250	5250	5250	5250	0
455	20230705	122400	87357110	5250	5250	5250	5250	52
456	20230705	122300	87084110	5260	5280	5280	5260	303
457	20230705	122200	85490280	5280	5280	5280	5280	0
458	20230705	122100	85490280	5280	5280	5280	5280	0
459	20230705	122000	85490280	5280	5280	5280	5280	0
460	20230705	121900	85490280	5280	5280	5280	5280	0
461	20230705	121800	85490280	5280	5280	5280	5280	0
462	20230705	121700	85490280	5280	5280	5280	5280	0
463	20230705	121600	85490280	5280	5280	5280	5280	3
464	20230705	121500	85474440	5270	5270	5270	5270	0
465	20230705	121400	85474440	5270	5270	5270	5270	245
466	20230705	121300	84183290	5260	5260	5260	5260	50
467	20230705	121200	83920290	5260	5260	5260	5260	0
468	20230705	121100	83920290	5260	5260	5260	5260	0
469	20230705	121000	83920290	5260	5260	5260	5260	0
470	20230705	120900	83920290	5260	5270	5270	5260	265
471	20230705	120800	82525620	5270	5270	5270	5270	0
472	20230705	120700	82525620	5270	5280	5280	5270	34
473	20230705	120600	82346340	5260	5260	5260	5260	0
474	20230705	120500	82346340	5260	5260	5260	5260	0
475	20230705	120400	82346340	5260	5260	5260	5260	0
476	20230705	120300	82346340	5260	5260	5260	5260	0
477	20230705	120200	82346340	5260	5260	5260	5260	0
478	20230705	120100	82346340	5260	5260	5260	5260	150
479	20230705	120000	81557340	5260	5260	5260	5260	88
480	20230705	115900	81094460	5260	5260	5260	5260	0
481	20230705	115800	81094460	5260	5260	5260	5260	0
482	20230705	115700	81094460	5260	5260	5260	5260	0
483	20230705	115600	81094460	5260	5260	5260	5260	0
484	20230705	115500	81094460	5260	5260	5260	5260	1
485	20230705	115400	81089200	5260	5260	5260	5260	5
486	20230705	115300	81062900	5260	5260	5260	5260	0
487	20230705	115200	81062900	5260	5260	5260	5260	0
488	20230705	115100	81062900	5260	5260	5260	5260	0
489	20230705	115000	81062900	5260	5260	5260	5260	0
490	20230705	114900	81062900	5260	5260	5260	5260	0
491	20230705	114800	81062900	5260	5260	5260	5260	0
492	20230705	114700	81062900	5260	5260	5260	5260	569
493	20230705	114600	78069960	5260	5260	5260	5260	0
494	20230705	114500	78069960	5260	5260	5260	5260	0
495	20230705	114400	78069960	5260	5260	5260	5260	0
496	20230705	114300	78069960	5260	5260	5260	5260	0
497	20230705	114200	78069960	5260	5260	5260	5260	0
498	20230705	114100	78069960	5260	5260	5260	5260	0
499	20230705	114000	78069960	5260	5260	5260	5260	90
500	20230705	113900	77596560	5260	5260	5260	5260	528
501	20230705	113800	74819280	5270	5270	5270	5270	0
502	20230705	113700	74819280	5270	5270	5280	5270	40
503	20230705	113600	74608370	5260	5260	5260	5260	0
504	20230705	113500	74608370	5260	5260	5260	5260	0
505	20230705	113400	74608370	5260	5260	5260	5260	136
506	20230705	113300	73893010	5270	5270	5270	5270	0
507	20230705	113200	73893010	5270	5270	5270	5270	0
508	20230705	113100	73893010	5270	5270	5270	5270	0
509	20230705	113000	73893010	5270	5270	5270	5270	0
510	20230705	112900	73893010	5270	5270	5270	5270	0
511	20230705	112800	73893010	5270	5270	5270	5270	0
512	20230705	112700	73893010	5270	5270	5270	5270	0
513	20230705	112600	73893010	5270	5270	5270	5270	0
514	20230705	112500	73893010	5270	5270	5270	5270	0
515	20230705	112400	73893010	5270	5270	5270	5270	0
516	20230705	112300	73893010	5270	5270	5270	5270	0
517	20230705	112200	73893010	5270	5270	5270	5270	0
518	20230705	112100	73893010	5270	5270	5270	5270	0
519	20230705	112000	73893010	5270	5270	5270	5270	0
520	20230705	111900	73893010	5270	5270	5270	5270	0
521	20230705	111800	73893010	5270	5270	5270	5270	0
522	20230705	111700	73893010	5270	5270	5270	5270	0
523	20230705	111600	73893010	5270	5270	5270	5270	0
524	20230705	111500	73893010	5270	5270	5270	5270	0
525	20230705	111400	73893010	5270	5270	5270	5270	202
526	20230705	111300	72828470	5260	5270	5270	5260	1010
527	20230705	111200	67512860	5270	5270	5270	5270	301
528	20230705	111100	65926590	5270	5270	5270	5270	1
529	20230705	111000	65921320	5260	5260	5260	5260	0
530	20230705	110900	65921320	5260	5260	5260	5260	0
531	20230705	110800	65921320	5260	5260	5260	5260	70
532	20230705	110700	65553120	5270	5270	5270	5270	0
533	20230705	110600	65553120	5270	5270	5270	5270	0
534	20230705	110500	65553120	5270	5270	5270	5270	1
535	20230705	110400	65547850	5270	5270	5270	5270	0
536	20230705	110300	65547850	5270	5270	5270	5270	40
537	20230705	110200	65337050	5270	5270	5270	5270	10
538	20230705	110100	65284350	5270	5270	5270	5270	0
539	20230705	110000	65284350	5270	5270	5270	5270	0
540	20230705	105900	65284350	5270	5270	5270	5270	0
541	20230705	105800	65284350	5270	5270	5270	5270	95
542	20230705	105700	64783700	5260	5260	5260	5260	360
543	20230705	105600	62890100	5270	5270	5270	5270	0
544	20230705	105500	62890100	5270	5260	5270	5260	355
545	20230705	105400	61019260	5270	5270	5270	5270	0
546	20230705	105300	61019260	5270	5280	5280	5270	352
547	20230705	105200	59163940	5300	5300	5300	5300	0
548	20230705	105100	59163940	5300	5300	5300	5300	0
549	20230705	105000	59163940	5300	5300	5300	5300	55
550	20230705	104900	58872440	5300	5300	5300	5300	5
551	20230705	104800	58845940	5300	5300	5300	5300	0
552	20230705	104700	58845940	5300	5280	5300	5280	582
553	20230705	104600	55762980	5280	5280	5280	5280	0
554	20230705	104500	55762980	5280	5280	5280	5280	0
555	20230705	104400	55762980	5280	5280	5280	5280	0
556	20230705	104300	55762980	5280	5280	5280	5280	0
557	20230705	104200	55762980	5280	5290	5290	5280	7
558	20230705	104100	55726000	5290	5290	5290	5290	19
559	20230705	104000	55625490	5260	5260	5260	5260	0
560	20230705	103900	55625490	5260	5260	5260	5260	0
561	20230705	103800	55625490	5260	5260	5260	5260	500
562	20230705	103700	52995490	5280	5280	5280	5280	0
563	20230705	103600	52995490	5280	5280	5280	5280	566
564	20230705	103500	50007010	5280	5280	5280	5280	0
565	20230705	103400	50007010	5280	5280	5280	5280	1
566	20230705	103300	50001730	5260	5260	5260	5260	0
567	20230705	103200	50001730	5260	5260	5260	5260	1
568	20230705	103100	49996470	5260	5260	5260	5260	840
569	20230705	103000	45578070	5270	5270	5270	5270	0
570	20230705	102900	45578070	5270	5270	5270	5270	18
571	20230705	102800	45483210	5270	5270	5270	5270	21
572	20230705	102700	45372540	5270	5280	5280	5270	100
573	20230705	102600	44844640	5250	5250	5250	5250	0
574	20230705	102500	44844640	5250	5250	5250	5250	0
575	20230705	102400	44844640	5250	5250	5250	5250	0
576	20230705	102300	44844640	5250	5250	5250	5250	0
577	20230705	102200	44844640	5250	5250	5250	5250	0
578	20230705	102100	44844640	5250	5260	5260	5250	114
579	20230705	102000	44245530	5270	5270	5270	5270	0
580	20230705	101900	44245530	5270	5270	5270	5270	0
581	20230705	101800	44245530	5270	5280	5280	5270	3
582	20230705	101700	44229710	5260	5260	5260	5260	0
583	20230705	101600	44229710	5260	5260	5260	5260	512
584	20230705	101500	41536590	5260	5260	5260	5260	0
585	20230705	101400	41536590	5260	5260	5260	5260	3
586	20230705	101300	41520810	5260	5270	5270	5260	701
587	20230705	101200	37832540	5260	5260	5260	5260	0
588	20230705	101100	37832540	5260	5260	5260	5260	244
589	20230705	101000	36549100	5260	5260	5260	5260	0
590	20230705	100900	36549100	5260	5260	5260	5260	67
591	20230705	100800	36196680	5260	5260	5260	5260	235
592	20230705	100700	34960580	5270	5270	5270	5270	0
593	20230705	100600	34960580	5270	5270	5270	5270	0
594	20230705	100500	34960580	5270	5270	5270	5260	132
595	20230705	100400	34266100	5270	5270	5270	5270	0
596	20230705	100300	34266100	5270	5270	5270	5270	0
597	20230705	100200	34266100	5270	5270	5270	5270	0
598	20230705	100100	34266100	5270	5270	5270	5270	0
599	20230705	100000	34266100	5270	5270	5270	5270	0
600	20230705	095900	34266100	5270	5270	5270	5270	0
601	20230705	095800	34266100	5270	5270	5270	5270	0
602	20230705	095700	34266100	5270	5270	5270	5270	0
603	20230705	095600	34266100	5270	5270	5270	5270	0
604	20230705	095500	34266100	5270	5270	5270	5270	0
605	20230705	095400	34266100	5270	5270	5270	5270	0
606	20230705	095300	34266100	5270	5270	5270	5270	15
607	20230705	095200	34187050	5270	5270	5270	5270	2
608	20230705	095100	34176510	5280	5280	5280	5280	0
609	20230705	095000	34176510	5280	5260	5280	5260	412
610	20230705	094900	32009370	5260	5290	5290	5260	51
611	20230705	094800	31741080	5250	5250	5250	5250	0
612	20230705	094700	31741080	5250	5260	5260	5250	1100
613	20230705	094600	25958430	5300	5300	5300	5300	0
614	20230705	094500	25958430	5300	5260	5300	5260	120
615	20230705	094400	25327030	5270	5290	5300	5270	119
616	20230705	094300	24699220	5260	5260	5260	5260	0
617	20230705	094200	24699220	5260	5260	5260	5260	186
618	20230705	094100	23720860	5260	5260	5260	5260	1362
619	20230705	094000	16556740	5260	5260	5260	5250	818
620	20230705	093900	12257190	5260	5260	5260	5260	0
621	20230705	093800	12257190	5260	5290	5290	5260	1060
622	20230705	093700	6676050	5290	5290	5290	5290	0
623	20230705	093600	6676050	5290	5290	5290	5290	0
624	20230705	093500	6676050	5290	5290	5290	5290	0
625	20230705	093400	6676050	5290	5290	5290	5290	1
626	20230705	093300	6670760	5300	5330	5330	5300	188
627	20230705	093200	5674270	5350	5350	5350	5350	1
628	20230705	093100	5668920	5310	5310	5310	5310	0
629	20230705	093000	5668920	5310	5310	5310	5310	0
630	20230705	092900	5668920	5310	5310	5310	5310	0
631	20230705	092800	5668920	5310	5310	5310	5310	0
632	20230705	092700	5668920	5310	5310	5310	5310	121
633	20230705	092600	5026410	5320	5320	5320	5320	1
634	20230705	092500	5021090	5350	5350	5350	5350	0
635	20230705	092400	5021090	5350	5350	5350	5350	9
636	20230705	092300	4972940	5360	5350	5360	5340	35
637	20230705	092200	4785620	5310	5310	5310	5310	0
638	20230705	092100	4785620	5310	5310	5310	5310	0
639	20230705	092000	4785620	5310	5310	5310	5310	0
640	20230705	091900	4785620	5310	5310	5310	5310	0
641	20230705	091800	4785620	5310	5310	5310	5310	20
642	20230705	091700	4679420	5310	5310	5310	5310	1
643	20230705	091600	4674110	5310	5310	5310	5310	0
644	20230705	091500	4674110	5310	5310	5310	5310	0
645	20230705	091400	4674110	5310	5310	5310	5310	0
646	20230705	091300	4674110	5310	5310	5310	5310	6
647	20230705	091200	4642250	5320	5320	5320	5320	0
648	20230705	091100	4642250	5320	5320	5320	5320	616
649	20230705	091000	1365130	5320	5320	5320	5320	0
650	20230705	090900	1365130	5320	5320	5320	5320	0
651	20230705	090800	1365130	5320	5320	5320	5320	0
652	20230705	090700	1365130	5320	5320	5320	5320	0
653	20230705	090600	1365130	5320	5320	5320	5320	0
654	20230705	090500	1365130	5320	5320	5320	5320	0
655	20230705	090400	1365130	5320	5320	5320	5320	0
656	20230705	090300	1365130	5320	5330	5330	5320	215
657	20230705	090200	219400	5330	5330	5330	5330	0
658	20230705	090100	219400	5330	5330	5330	5330	0
659	20230705	090000	219400	5330	5360	5360	5330	41