KissMeData/275630/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	203700	227578770	4770	4770	4770	4770	259
3	20230706	203600	227578770	4770	4770	4770	4770	0
4	20230706	203500	227578770	4770	4770	4770	4770	0
5	20230706	203400	227578770	4770	4770	4770	4770	0
6	20230706	203300	227578770	4770	4770	4770	4770	0
7	20230706	203200	227578770	4770	4770	4770	4770	0
8	20230706	203100	227578770	4770	4770	4770	4770	0
9	20230706	203000	227578770	4770	4770	4770	4770	0
10	20230706	202900	227578770	4770	4770	4770	4770	0
11	20230706	202800	227578770	4770	4770	4770	4770	0
12	20230706	202700	227578770	4770	4770	4770	4770	0
13	20230706	202600	227578770	4770	4770	4770	4770	0
14	20230706	202500	227578770	4770	4770	4770	4770	0
15	20230706	202400	227578770	4770	4770	4770	4770	0
16	20230706	202300	227578770	4770	4770	4770	4770	0
17	20230706	202200	227578770	4770	4770	4770	4770	0
18	20230706	202100	227578770	4770	4770	4770	4770	0
19	20230706	202000	227578770	4770	4770	4770	4770	0
20	20230706	201900	227578770	4770	4770	4770	4770	0
21	20230706	201800	227578770	4770	4770	4770	4770	0
22	20230706	201700	227578770	4770	4770	4770	4770	0
23	20230706	201600	227578770	4770	4770	4770	4770	0
24	20230706	201500	227578770	4770	4770	4770	4770	0
25	20230706	201400	227578770	4770	4770	4770	4770	0
26	20230706	201300	227578770	4770	4770	4770	4770	0
27	20230706	201200	227578770	4770	4770	4770	4770	0
28	20230706	201100	227578770	4770	4770	4770	4770	0
29	20230706	201000	227578770	4770	4770	4770	4770	0
30	20230706	200900	227578770	4770	4770	4770	4770	0
31	20230706	200800	227578770	4770	4770	4770	4770	0
32	20230706	200700	227578770	4770	4770	4770	4770	259
33	20230706	200600	227578770	4770	4770	4770	4770	0
34	20230706	200500	227578770	4770	4770	4770	4770	0
35	20230706	200400	227578770	4770	4770	4770	4770	0
36	20230706	200300	227578770	4770	4770	4770	4770	0
37	20230706	200200	227578770	4770	4770	4770	4770	0
38	20230706	200100	227578770	4770	4770	4770	4770	0
39	20230706	200000	227578770	4770	4770	4770	4770	0
40	20230706	195900	227578770	4770	4770	4770	4770	0
41	20230706	195800	227578770	4770	4770	4770	4770	0
42	20230706	195700	227578770	4770	4770	4770	4770	0
43	20230706	195600	227578770	4770	4770	4770	4770	0
44	20230706	195500	227578770	4770	4770	4770	4770	0
45	20230706	195400	227578770	4770	4770	4770	4770	0
46	20230706	195300	227578770	4770	4770	4770	4770	0
47	20230706	195200	227578770	4770	4770	4770	4770	0
48	20230706	195100	227578770	4770	4770	4770	4770	0
49	20230706	195000	227578770	4770	4770	4770	4770	0
50	20230706	194900	227578770	4770	4770	4770	4770	0
51	20230706	194800	227578770	4770	4770	4770	4770	0
52	20230706	194700	227578770	4770	4770	4770	4770	0
53	20230706	194600	227578770	4770	4770	4770	4770	0
54	20230706	194500	227578770	4770	4770	4770	4770	0
55	20230706	194400	227578770	4770	4770	4770	4770	0
56	20230706	194300	227578770	4770	4770	4770	4770	0
57	20230706	194200	227578770	4770	4770	4770	4770	0
58	20230706	194100	227578770	4770	4770	4770	4770	0
59	20230706	194000	227578770	4770	4770	4770	4770	0
60	20230706	193900	227578770	4770	4770	4770	4770	0
61	20230706	193800	227578770	4770	4770	4770	4770	0
62	20230706	193700	227578770	4770	4770	4770	4770	259
63	20230706	193600	227578770	4770	4770	4770	4770	0
64	20230706	193500	227578770	4770	4770	4770	4770	0
65	20230706	193400	227578770	4770	4770	4770	4770	0
66	20230706	193300	227578770	4770	4770	4770	4770	0
67	20230706	193200	227578770	4770	4770	4770	4770	0
68	20230706	193100	227578770	4770	4770	4770	4770	0
69	20230706	193000	227578770	4770	4770	4770	4770	0
70	20230706	192900	227578770	4770	4770	4770	4770	0
71	20230706	192800	227578770	4770	4770	4770	4770	0
72	20230706	192700	227578770	4770	4770	4770	4770	0
73	20230706	192600	227578770	4770	4770	4770	4770	0
74	20230706	192500	227578770	4770	4770	4770	4770	0
75	20230706	192400	227578770	4770	4770	4770	4770	0
76	20230706	192300	227578770	4770	4770	4770	4770	0
77	20230706	192200	227578770	4770	4770	4770	4770	0
78	20230706	192100	227578770	4770	4770	4770	4770	0
79	20230706	192000	227578770	4770	4770	4770	4770	0
80	20230706	191900	227578770	4770	4770	4770	4770	0
81	20230706	191800	227578770	4770	4770	4770	4770	0
82	20230706	191700	227578770	4770	4770	4770	4770	0
83	20230706	191600	227578770	4770	4770	4770	4770	0
84	20230706	191500	227578770	4770	4770	4770	4770	0
85	20230706	191400	227578770	4770	4770	4770	4770	0
86	20230706	191300	227578770	4770	4770	4770	4770	0
87	20230706	191200	227578770	4770	4770	4770	4770	0
88	20230706	191100	227578770	4770	4770	4770	4770	0
89	20230706	191000	227578770	4770	4770	4770	4770	0
90	20230706	190900	227578770	4770	4770	4770	4770	0
91	20230706	190800	227578770	4770	4770	4770	4770	0
92	20230706	190700	227578770	4770	4770	4770	4770	259
93	20230706	190600	227578770	4770	4770	4770	4770	0
94	20230706	190500	227578770	4770	4770	4770	4770	0
95	20230706	190400	227578770	4770	4770	4770	4770	0
96	20230706	190300	227578770	4770	4770	4770	4770	0
97	20230706	190200	227578770	4770	4770	4770	4770	0
98	20230706	190100	227578770	4770	4770	4770	4770	0
99	20230706	190000	227578770	4770	4770	4770	4770	0
100	20230706	185900	227578770	4770	4770	4770	4770	0
101	20230706	185800	227578770	4770	4770	4770	4770	0
102	20230706	185700	227578770	4770	4770	4770	4770	0
103	20230706	185600	227578770	4770	4770	4770	4770	0
104	20230706	185500	227578770	4770	4770	4770	4770	0
105	20230706	185400	227578770	4770	4770	4770	4770	0
106	20230706	185300	227578770	4770	4770	4770	4770	0
107	20230706	185200	227578770	4770	4770	4770	4770	0
108	20230706	185100	227578770	4770	4770	4770	4770	0
109	20230706	185000	227578770	4770	4770	4770	4770	0
110	20230706	184900	227578770	4770	4770	4770	4770	0
111	20230706	184800	227578770	4770	4770	4770	4770	0
112	20230706	184700	227578770	4770	4770	4770	4770	0
113	20230706	184600	227578770	4770	4770	4770	4770	0
114	20230706	184500	227578770	4770	4770	4770	4770	0
115	20230706	184400	227578770	4770	4770	4770	4770	0
116	20230706	184300	227578770	4770	4770	4770	4770	0
117	20230706	184200	227578770	4770	4770	4770	4770	0
118	20230706	184100	227578770	4770	4770	4770	4770	0
119	20230706	184000	227578770	4770	4770	4770	4770	0
120	20230706	183900	227578770	4770	4770	4770	4770	0
121	20230706	183800	227578770	4770	4770	4770	4770	0
122	20230706	183700	227578770	4770	4770	4770	4770	259
123	20230706	183600	227578770	4770	4770	4770	4770	0
124	20230706	183500	227578770	4770	4770	4770	4770	0
125	20230706	183400	227578770	4770	4770	4770	4770	0
126	20230706	183300	227578770	4770	4770	4770	4770	0
127	20230706	183200	227578770	4770	4770	4770	4770	0
128	20230706	183100	227578770	4770	4770	4770	4770	0
129	20230706	183000	227578770	4770	4770	4770	4770	0
130	20230706	182900	227578770	4770	4770	4770	4770	0
131	20230706	182800	227578770	4770	4770	4770	4770	0
132	20230706	182700	227578770	4770	4770	4770	4770	0
133	20230706	182600	227578770	4770	4770	4770	4770	0
134	20230706	182500	227578770	4770	4770	4770	4770	0
135	20230706	182400	227578770	4770	4770	4770	4770	0
136	20230706	182300	227578770	4770	4770	4770	4770	0
137	20230706	182200	227578770	4770	4770	4770	4770	0
138	20230706	182100	227578770	4770	4770	4770	4770	0
139	20230706	182000	227578770	4770	4770	4770	4770	0
140	20230706	181900	227578770	4770	4770	4770	4770	0
141	20230706	181800	227578770	4770	4770	4770	4770	0
142	20230706	181700	227578770	4770	4770	4770	4770	0
143	20230706	181600	227578770	4770	4770	4770	4770	0
144	20230706	181500	227578770	4770	4770	4770	4770	0
145	20230706	181400	227578770	4770	4770	4770	4770	0
146	20230706	181300	227578770	4770	4770	4770	4770	0
147	20230706	181200	227578770	4770	4770	4770	4770	0
148	20230706	181100	227578770	4770	4770	4770	4770	0
149	20230706	181000	227578770	4770	4770	4770	4770	0
150	20230706	180900	227578770	4770	4770	4770	4770	0
151	20230706	180800	227578770	4770	4770	4770	4770	0
152	20230706	180700	227578770	4770	4770	4770	4770	259
153	20230706	180600	227578770	4770	4770	4770	4770	0
154	20230706	180500	227578770	4770	4770	4770	4770	0
155	20230706	180400	227578770	4770	4770	4770	4770	0
156	20230706	180300	227578770	4770	4770	4770	4770	0
157	20230706	180200	227578770	4770	4770	4770	4770	0
158	20230706	180100	227578770	4770	4770	4770	4770	0
159	20230706	180000	227578770	4770	4770	4770	4770	0
160	20230706	175900	227578770	4770	4770	4770	4770	0
161	20230706	175800	227578770	4770	4770	4770	4770	0
162	20230706	175700	227578770	4770	4770	4770	4770	0
163	20230706	175600	227578770	4770	4770	4770	4770	0
164	20230706	175500	227578770	4770	4770	4770	4770	0
165	20230706	175400	227578770	4770	4770	4770	4770	0
166	20230706	175300	227578770	4770	4770	4770	4770	0
167	20230706	175200	227578770	4770	4770	4770	4770	0
168	20230706	175100	227578770	4770	4770	4770	4770	0
169	20230706	175000	227578770	4770	4770	4770	4770	0
170	20230706	174900	227578770	4770	4770	4770	4770	0
171	20230706	174800	227578770	4770	4770	4770	4770	0
172	20230706	174700	227578770	4770	4770	4770	4770	0
173	20230706	174600	227578770	4770	4770	4770	4770	0
174	20230706	174500	227578770	4770	4770	4770	4770	0
175	20230706	174400	227578770	4770	4770	4770	4770	0
176	20230706	174300	227578770	4770	4770	4770	4770	0
177	20230706	174200	227578770	4770	4770	4770	4770	0
178	20230706	174100	227578770	4770	4770	4770	4770	0
179	20230706	174000	227578770	4770	4770	4770	4770	0
180	20230706	173900	227578770	4770	4770	4770	4770	0
181	20230706	173800	227578770	4770	4770	4770	4770	0
182	20230706	173700	227578770	4770	4770	4770	4770	259
183	20230706	173600	227578770	4770	4770	4770	4770	0
184	20230706	173500	227578770	4770	4770	4770	4770	0
185	20230706	173400	227578770	4770	4770	4770	4770	0
186	20230706	173300	227578770	4770	4770	4770	4770	0
187	20230706	173200	227578770	4770	4770	4770	4770	0
188	20230706	173100	227578770	4770	4770	4770	4770	0
189	20230706	173000	227578770	4770	4770	4770	4770	0
190	20230706	172900	227578770	4770	4770	4770	4770	0
191	20230706	172800	227578770	4770	4770	4770	4770	0
192	20230706	172700	227578770	4770	4770	4770	4770	0
193	20230706	172600	227578770	4770	4770	4770	4770	0
194	20230706	172500	227578770	4770	4770	4770	4770	0
195	20230706	172400	227578770	4770	4770	4770	4770	0
196	20230706	172300	227578770	4770	4770	4770	4770	0
197	20230706	172200	227578770	4770	4770	4770	4770	0
198	20230706	172100	227578770	4770	4770	4770	4770	0
199	20230706	172000	227578770	4770	4770	4770	4770	0
200	20230706	171900	227578770	4770	4770	4770	4770	0
201	20230706	171800	227578770	4770	4770	4770	4770	0
202	20230706	171700	227578770	4770	4770	4770	4770	0
203	20230706	171600	227578770	4770	4770	4770	4770	0
204	20230706	171500	227578770	4770	4770	4770	4770	0
205	20230706	171400	227578770	4770	4770	4770	4770	0
206	20230706	171300	227578770	4770	4770	4770	4770	0
207	20230706	171200	227578770	4770	4770	4770	4770	0
208	20230706	171100	227578770	4770	4770	4770	4770	0
209	20230706	171000	227578770	4770	4770	4770	4770	0
210	20230706	170900	227578770	4770	4770	4770	4770	0
211	20230706	170800	227578770	4770	4770	4770	4770	0
212	20230706	170700	227578770	4770	4770	4770	4770	259
213	20230706	170600	227578770	4770	4770	4770	4770	0
214	20230706	170500	227578770	4770	4770	4770	4770	0
215	20230706	170400	227578770	4770	4770	4770	4770	0
216	20230706	170300	227578770	4770	4770	4770	4770	0
217	20230706	170200	227578770	4770	4770	4770	4770	0
218	20230706	170100	227578770	4770	4770	4770	4770	0
219	20230706	170000	227578770	4770	4770	4770	4770	0
220	20230706	165900	227578770	4770	4770	4770	4770	0
221	20230706	165800	227578770	4770	4770	4770	4770	0
222	20230706	165700	227578770	4770	4770	4770	4770	0
223	20230706	165600	227578770	4770	4770	4770	4770	0
224	20230706	165500	227578770	4770	4770	4770	4770	0
225	20230706	165400	227578770	4770	4770	4770	4770	0
226	20230706	165300	227578770	4770	4770	4770	4770	0
227	20230706	165200	227578770	4770	4770	4770	4770	0
228	20230706	165100	227578770	4770	4770	4770	4770	0
229	20230706	165000	227578770	4770	4770	4770	4770	0
230	20230706	164900	227578770	4770	4770	4770	4770	0
231	20230706	164800	227578770	4770	4770	4770	4770	0
232	20230706	164700	227578770	4770	4770	4770	4770	0
233	20230706	164600	227578770	4770	4770	4770	4770	0
234	20230706	164500	227578770	4770	4770	4770	4770	0
235	20230706	164400	227578770	4770	4770	4770	4770	0
236	20230706	164300	227578770	4770	4770	4770	4770	0
237	20230706	164200	227578770	4770	4770	4770	4770	0
238	20230706	164100	227578770	4770	4770	4770	4770	0
239	20230706	164000	227578770	4770	4770	4770	4770	0
240	20230706	163900	227578770	4770	4770	4770	4770	0
241	20230706	163800	227578770	4770	4770	4770	4770	0
242	20230706	163700	227578770	4770	4770	4770	4770	259
243	20230706	163600	227578770	4770	4770	4770	4770	0
244	20230706	163500	227578770	4770	4770	4770	4770	0
245	20230706	163400	227578770	4770	4770	4770	4770	0
246	20230706	163300	227578770	4770	4770	4770	4770	0
247	20230706	163200	227578770	4770	4770	4770	4770	0
248	20230706	163100	227578770	4770	4770	4770	4770	0
249	20230706	163000	227578770	4770	4770	4770	4770	0
250	20230706	162900	227578770	4770	4770	4770	4770	0
251	20230706	162800	227578770	4770	4770	4770	4770	0
252	20230706	162700	227578770	4770	4770	4770	4770	0
253	20230706	162600	227578770	4770	4770	4770	4770	0
254	20230706	162500	227578770	4770	4770	4770	4770	0
255	20230706	162400	227578770	4770	4770	4770	4770	0
256	20230706	162300	227578770	4770	4770	4770	4770	0
257	20230706	162200	227578770	4770	4770	4770	4770	0
258	20230706	162100	227578770	4770	4770	4770	4770	0
259	20230706	162000	227578770	4770	4770	4770	4770	0
260	20230706	161900	227578770	4770	4770	4770	4770	0
261	20230706	161800	227578770	4770	4770	4770	4770	0
262	20230706	161700	227578770	4770	4770	4770	4770	0
263	20230706	161600	227578770	4770	4770	4770	4770	0
264	20230706	161500	227578770	4770	4770	4770	4770	0
265	20230706	161400	227578770	4770	4770	4770	4770	0
266	20230706	161300	227578770	4770	4770	4770	4770	0
267	20230706	161200	227578770	4770	4770	4770	4770	0
268	20230706	161100	227578770	4770	4770	4770	4770	0
269	20230706	161000	227578770	4770	4770	4770	4770	0
270	20230706	160900	227578770	4770	4770	4770	4770	0
271	20230706	160800	227578770	4770	4770	4770	4770	0
272	20230706	160700	227578770	4770	4770	4770	4770	259
273	20230706	160600	227578770	4770	4770	4770	4770	0
274	20230706	160500	227578770	4770	4770	4770	4770	0
275	20230706	160400	227578770	4770	4770	4770	4770	0
276	20230706	160300	227578770	4770	4770	4770	4770	0
277	20230706	160200	227578770	4770	4770	4770	4770	0
278	20230706	160100	227578770	4770	4770	4770	4770	0
279	20230706	160000	227578770	4770	4770	4770	4770	0
280	20230706	155900	227578770	4770	4770	4770	4770	0
281	20230706	155800	227578770	4770	4770	4770	4770	0
282	20230706	155700	227578770	4770	4770	4770	4770	0
283	20230706	155600	227578770	4770	4770	4770	4770	0
284	20230706	155500	227578770	4770	4770	4770	4770	0
285	20230706	155400	227578770	4770	4770	4770	4770	0
286	20230706	155300	227578770	4770	4770	4770	4770	0
287	20230706	155200	227578770	4770	4770	4770	4770	0
288	20230706	155100	227578770	4770	4770	4770	4770	0
289	20230706	155000	227578770	4770	4770	4770	4770	0
290	20230706	154900	227578770	4770	4770	4770	4770	0
291	20230706	154800	227578770	4770	4770	4770	4770	0
292	20230706	154700	227578770	4770	4770	4770	4770	0
293	20230706	154600	227578770	4770	4770	4770	4770	0
294	20230706	154500	227578770	4770	4770	4770	4770	0
295	20230706	154400	227578770	4770	4770	4770	4770	0
296	20230706	154300	227578770	4770	4770	4770	4770	0
297	20230706	154200	227578770	4770	4770	4770	4770	0
298	20230706	154100	227578770	4770	4770	4770	4770	0
299	20230706	154000	227578770	4770	4770	4770	4770	0
300	20230706	153900	227578770	4770	4770	4770	4770	0
301	20230706	153800	227578770	4770	4770	4770	4770	0
302	20230706	153700	227578770	4770	4770	4770	4770	259
303	20230706	153600	227578770	4770	4770	4770	4770	0
304	20230706	153500	227578770	4770	4770	4770	4770	0
305	20230706	153400	227578770	4770	4770	4770	4770	0
306	20230706	153300	227578770	4770	4770	4770	4770	0
307	20230706	153200	227578770	4770	4770	4770	4770	0
308	20230706	153100	227578770	4770	4770	4770	4770	0
309	20230706	153000	227578770	4770	4770	4770	4770	259
310	20230706	152900	226343340	4670	4670	4670	4670	0
311	20230706	152800	226343340	4670	4670	4670	4670	0
312	20230706	152700	226343340	4670	4670	4670	4670	0
313	20230706	152600	226343340	4670	4670	4670	4670	0
314	20230706	152500	226343340	4670	4670	4670	4670	0
315	20230706	152400	226343340	4670	4670	4670	4670	0
316	20230706	152300	226343340	4670	4670	4670	4670	0
317	20230706	152200	226343340	4670	4670	4670	4670	0
318	20230706	152100	226343340	4670	4670	4670	4670	0
319	20230706	152000	226343340	4670	4670	4670	4670	0
320	20230706	151900	226343340	4670	4675	4720	4670	350
321	20230706	151800	224698745	4720	4720	4720	4720	0
322	20230706	151700	224698745	4720	4720	4720	4720	250
323	20230706	151600	223518745	4720	4720	4720	4720	0
324	20230706	151500	223518745	4720	4720	4720	4720	0
325	20230706	151400	223518745	4720	4720	4720	4720	151
326	20230706	151300	222806025	4720	4720	4720	4720	1
327	20230706	151200	222801305	4720	4720	4720	4720	0
328	20230706	151100	222801305	4720	4720	4720	4720	0
329	20230706	151000	222801305	4720	4700	4720	4670	44
330	20230706	150900	222594845	4730	4730	4730	4730	1
331	20230706	150800	222590115	4735	4715	4735	4715	6
332	20230706	150700	222561745	4720	4725	4725	4720	106
333	20230706	150600	222060975	4725	4725	4725	4725	8
334	20230706	150500	222023175	4725	4700	4725	4700	7
335	20230706	150400	221990150	4730	4695	4730	4695	130
336	20230706	150300	221379425	4695	4695	4695	4695	227
337	20230706	150200	220313660	4695	4680	4695	4680	256
338	20230706	150100	219113850	4660	4685	4685	4660	544
339	20230706	150000	216576910	4680	4680	4680	4680	0
340	20230706	145900	216576910	4680	4690	4690	4675	56
341	20230706	145800	216314480	4690	4670	4690	4670	126
342	20230706	145700	215725430	4675	4675	4675	4675	53
343	20230706	145600	215477655	4680	4680	4680	4680	18
344	20230706	145500	215393415	4695	4685	4695	4685	28
345	20230706	145400	215261965	4690	4685	4695	4685	80
346	20230706	145300	214886585	4695	4695	4695	4695	18
347	20230706	145200	214802075	4680	4695	4695	4680	80
348	20230706	145100	214427245	4700	4705	4710	4700	72
349	20230706	145000	214088395	4710	4700	4710	4695	80
350	20230706	144900	213712185	4715	4725	4735	4705	546
351	20230706	144800	211142345	4725	4720	4775	4710	84
352	20230706	144700	210745900	4775	4710	4775	4700	223
353	20230706	144600	209691550	4710	4700	4710	4700	313
354	20230706	144500	208219185	4700	4700	4700	4690	108
355	20230706	144400	207711655	4700	4700	4700	4700	19
356	20230706	144300	207622355	4700	4700	4700	4690	90
357	20230706	144200	207199535	4700	4700	4700	4700	0
358	20230706	144100	207199535	4700	4685	4700	4685	100
359	20230706	144000	206730385	4690	4690	4690	4690	18
360	20230706	143900	206645965	4690	4690	4690	4690	36
361	20230706	143800	206477125	4680	4680	4680	4680	0
362	20230706	143700	206477125	4680	4680	4680	4680	36
363	20230706	143600	206308645	4675	4680	4680	4675	58
364	20230706	143500	206037455	4680	4670	4680	4670	376
365	20230706	143400	204280165	4670	4660	4670	4660	1126
366	20230706	143300	199031835	4670	4665	4670	4665	36
367	20230706	143200	198863805	4670	4670	4670	4670	0
368	20230706	143100	198863805	4670	4660	4670	4660	22
369	20230706	143000	198761245	4665	4665	4665	4665	0
370	20230706	142900	198761245	4665	4665	4665	4665	0
371	20230706	142800	198761245	4665	4665	4665	4665	0
372	20230706	142700	198761245	4665	4665	4665	4665	0
373	20230706	142600	198761245	4665	4660	4665	4660	32
374	20230706	142500	198612040	4665	4660	4665	4660	54
375	20230706	142400	198360310	4665	4665	4665	4665	0
376	20230706	142300	198360310	4665	4665	4665	4665	0
377	20230706	142200	198360310	4665	4665	4665	4665	0
378	20230706	142100	198360310	4665	4665	4665	4665	0
379	20230706	142000	198360310	4665	4655	4665	4655	280
380	20230706	141900	197056730	4655	4655	4655	4655	0
381	20230706	141800	197056730	4655	4655	4655	4655	0
382	20230706	141700	197056730	4655	4650	4655	4650	51
383	20230706	141600	196819400	4655	4655	4655	4655	0
384	20230706	141500	196819400	4655	4655	4655	4655	36
385	20230706	141400	196651820	4650	4650	4650	4650	15
386	20230706	141300	196582070	4650	4650	4650	4650	0
387	20230706	141200	196582070	4650	4650	4650	4650	0
388	20230706	141100	196582070	4650	4650	4650	4650	0
389	20230706	141000	196582070	4650	4650	4650	4650	20
390	20230706	140900	196489070	4655	4655	4655	4655	0
391	20230706	140800	196489070	4655	4655	4655	4655	54
392	20230706	140700	196237700	4650	4650	4650	4650	15
393	20230706	140600	196167950	4655	4650	4655	4650	76
394	20230706	140500	195814190	4645	4645	4645	4645	0
395	20230706	140400	195814190	4645	4645	4645	4645	0
396	20230706	140300	195814190	4645	4650	4650	4645	500
397	20230706	140200	193491640	4665	4660	4665	4660	39
398	20230706	140100	193309720	4660	4660	4660	4660	8
399	20230706	140000	193272440	4665	4665	4665	4660	41
400	20230706	135900	193081315	4665	4665	4665	4665	0
401	20230706	135800	193081315	4665	4665	4665	4665	0
402	20230706	135700	193081315	4665	4665	4665	4665	0
403	20230706	135600	193081315	4665	4665	4665	4665	0
404	20230706	135500	193081315	4665	4665	4665	4665	10
405	20230706	135400	193034665	4650	4660	4660	4650	50
406	20230706	135300	192801940	4660	4660	4660	4660	9
407	20230706	135200	192760000	4665	4665	4665	4665	0
408	20230706	135100	192760000	4665	4665	4665	4665	0
409	20230706	135000	192760000	4665	4665	4665	4665	12
410	20230706	134900	192704020	4660	4660	4660	4660	0
411	20230706	134800	192704020	4660	4660	4660	4660	8
412	20230706	134700	192666740	4660	4665	4665	4660	31
413	20230706	134600	192522170	4670	4655	4670	4655	168
414	20230706	134500	191738725	4665	4665	4665	4665	0
415	20230706	134400	191738725	4665	4665	4665	4665	0
416	20230706	134300	191738725	4665	4665	4665	4665	0
417	20230706	134200	191738725	4665	4665	4665	4665	17
418	20230706	134100	191659420	4665	4665	4665	4665	1
419	20230706	134000	191654755	4665	4655	4665	4655	90
420	20230706	133900	191235625	4655	4650	4655	4650	62
421	20230706	133800	190947235	4665	4665	4665	4665	0
422	20230706	133700	190947235	4665	4665	4665	4665	0
423	20230706	133600	190947235	4665	4665	4665	4665	0
424	20230706	133500	190947235	4665	4665	4665	4665	0
425	20230706	133400	190947235	4665	4645	4665	4645	91
426	20230706	133300	190524360	4645	4640	4645	4640	162
427	20230706	133200	189772230	4640	4640	4645	4640	145
428	20230706	133100	189099335	4645	4630	4645	4630	60
429	20230706	133000	188821010	4625	4640	4640	4625	1030
430	20230706	132900	184056350	4635	4635	4635	4635	23
431	20230706	132800	183949745	4645	4645	4645	4645	0
432	20230706	132700	183949745	4645	4645	4645	4645	0
433	20230706	132600	183949745	4645	4645	4645	4645	31
434	20230706	132500	183805750	4645	4635	4645	4635	61
435	20230706	132400	183522775	4630	4630	4630	4630	0
436	20230706	132300	183522775	4630	4630	4630	4630	0
437	20230706	132200	183522775	4630	4630	4630	4630	18
438	20230706	132100	183439435	4635	4635	4635	4635	0
439	20230706	132000	183439435	4635	4635	4635	4635	0
440	20230706	131900	183439435	4635	4640	4645	4635	45
441	20230706	131800	183230680	4630	4630	4665	4630	333
442	20230706	131700	181686895	4630	4625	4630	4625	371
443	20230706	131600	179970980	4650	4650	4650	4650	0
444	20230706	131500	179970980	4650	4650	4650	4650	0
445	20230706	131400	179970980	4650	4650	4650	4650	0
446	20230706	131300	179970980	4650	4650	4650	4650	0
447	20230706	131200	179970980	4650	4650	4650	4650	0
448	20230706	131100	179970980	4650	4640	4650	4640	10
449	20230706	131000	179924520	4650	4650	4650	4650	0
450	20230706	130900	179924520	4650	4650	4650	4650	0
451	20230706	130800	179924520	4650	4650	4650	4650	0
452	20230706	130700	179924520	4650	4630	4650	4630	100
453	20230706	130600	179460560	4625	4630	4630	4625	908
454	20230706	130500	175261020	4630	4630	4630	4630	83
455	20230706	130400	174876730	4635	4635	4635	4630	125
456	20230706	130300	174297405	4635	4640	4640	4635	13
457	20230706	130200	174237135	4645	4640	4645	4640	24
458	20230706	130100	174125730	4640	4640	4640	4640	14
459	20230706	130000	174060770	4640	4640	4640	4640	10
460	20230706	125900	174014370	4650	4650	4650	4650	0
461	20230706	125800	174014370	4650	4650	4650	4650	0
462	20230706	125700	174014370	4650	4650	4650	4650	0
463	20230706	125600	174014370	4650	4645	4650	4645	28
464	20230706	125500	173884265	4650	4650	4650	4650	1
465	20230706	125400	173879615	4645	4645	4645	4645	11
466	20230706	125300	173828520	4645	4645	4650	4645	54
467	20230706	125200	173577600	4645	4645	4645	4640	37
468	20230706	125100	173405825	4625	4640	4640	4625	1042
469	20230706	125000	168584430	4645	4645	4645	4645	0
470	20230706	124900	168584430	4645	4645	4645	4645	0
471	20230706	124800	168584430	4645	4645	4645	4645	18
472	20230706	124700	168500820	4650	4645	4650	4645	90
473	20230706	124600	168082500	4650	4650	4650	4650	0
474	20230706	124500	168082500	4650	4650	4650	4650	9
475	20230706	124400	168040650	4640	4640	4640	4640	0
476	20230706	124300	168040650	4640	4640	4640	4640	0
477	20230706	124200	168040650	4640	4640	4640	4640	18
478	20230706	124100	167957130	4650	4645	4650	4645	72
479	20230706	124000	167622510	4650	4650	4650	4650	0
480	20230706	123900	167622510	4650	4640	4650	4640	45
481	20230706	123800	167413530	4640	4645	4645	4640	36
482	20230706	123700	167246400	4650	4640	4650	4640	113
483	20230706	123600	166721375	4635	4635	4650	4630	123
484	20230706	123500	166150715	4630	4625	4630	4625	1055
485	20230706	123400	161271065	4630	4630	4630	4630	0
486	20230706	123300	161271065	4630	4630	4630	4630	12
487	20230706	123200	161215505	4635	4650	4670	4635	315
488	20230706	123100	159752065	4650	4640	4650	4640	22
489	20230706	123000	159649865	4640	4635	4650	4635	67
490	20230706	122900	159338730	4645	4635	4645	4635	30
491	20230706	122800	159199610	4635	4630	4635	4630	42
492	20230706	122700	159005015	4630	4630	4630	4630	0
493	20230706	122600	159005015	4630	4630	4630	4630	0
494	20230706	122500	159005015	4630	4630	4630	4630	0
495	20230706	122400	159005015	4630	4630	4630	4630	39
496	20230706	122300	158824445	4630	4630	4630	4630	150
497	20230706	122200	158129945	4625	4625	4625	4625	0
498	20230706	122100	158129945	4625	4620	4625	4620	1195
499	20230706	122000	152603145	4630	4630	4630	4630	0
500	20230706	121900	152603145	4630	4625	4630	4625	87
501	20230706	121800	152200650	4630	4630	4630	4630	0
502	20230706	121700	152200650	4630	4630	4630	4630	0
503	20230706	121600	152200650	4630	4630	4630	4630	0
504	20230706	121500	152200650	4630	4630	4630	4630	1
505	20230706	121400	152196020	4620	4625	4625	4620	134
506	20230706	121300	151576815	4625	4625	4625	4625	12
507	20230706	121200	151521315	4630	4630	4630	4630	0
508	20230706	121100	151521315	4630	4630	4630	4630	0
509	20230706	121000	151521315	4630	4630	4630	4630	0
510	20230706	120900	151521315	4630	4630	4630	4630	0
511	20230706	120800	151521315	4630	4630	4630	4630	7
512	20230706	120700	151488905	4635	4635	4635	4635	743
513	20230706	120600	148045100	4630	4630	4630	4630	34
514	20230706	120500	147887680	4630	4625	4630	4625	849
515	20230706	120400	143956815	4630	4630	4630	4630	0
516	20230706	120300	143956815	4630	4630	4630	4630	4
517	20230706	120200	143938295	4620	4635	4635	4620	3133
518	20230706	120100	129455520	4645	4645	4645	4645	0
519	20230706	120000	129455520	4645	4645	4645	4645	748
520	20230706	115900	125981060	4635	4650	4650	4635	2110
521	20230706	115800	116171180	4665	4665	4665	4665	0
522	20230706	115700	116171180	4665	4665	4665	4665	0
523	20230706	115600	116171180	4665	4665	4665	4665	0
524	20230706	115500	116171180	4665	4665	4665	4665	21
525	20230706	115400	116073215	4660	4655	4660	4655	2
526	20230706	115300	116063900	4655	4655	4655	4655	3
527	20230706	115200	116049935	4650	4650	4650	4650	0
528	20230706	115100	116049935	4650	4650	4650	4650	14
529	20230706	115000	115984835	4655	4655	4655	4655	0
530	20230706	114900	115984835	4655	4655	4655	4655	0
531	20230706	114800	115984835	4655	4655	4655	4655	7
532	20230706	114700	115952250	4650	4650	4650	4650	0
533	20230706	114600	115952250	4650	4650	4650	4650	14
534	20230706	114500	115887150	4650	4650	4650	4650	41
535	20230706	114400	115696500	4650	4650	4650	4650	0
536	20230706	114300	115696500	4650	4655	4655	4650	621
537	20230706	114200	112805795	4655	4655	4655	4655	33
538	20230706	114100	112652180	4655	4655	4655	4655	0
539	20230706	114000	112652180	4655	4655	4655	4655	154
540	20230706	113900	111935310	4660	4660	4660	4660	0
541	20230706	113800	111935310	4660	4660	4660	4660	14
542	20230706	113700	111870070	4660	4660	4660	4660	0
543	20230706	113600	111870070	4660	4660	4660	4660	15
544	20230706	113500	111800170	4665	4665	4665	4665	1
545	20230706	113400	111795505	4665	4660	4665	4660	16
546	20230706	113300	111720940	4665	4655	4665	4655	87
547	20230706	113200	111315270	4655	4665	4665	4655	330
548	20230706	113100	109779080	4665	4655	4665	4655	54
549	20230706	113000	109527520	4660	4650	4660	4650	19
550	20230706	112900	109439025	4660	4660	4660	4650	12
551	20230706	112800	109383125	4660	4650	4660	4650	39
552	20230706	112700	109201505	4665	4655	4665	4655	8
553	20230706	112600	109164245	4655	4655	4655	4655	10
554	20230706	112500	109117695	4655	4660	4660	4655	2
555	20230706	112400	109108380	4665	4665	4665	4665	8
556	20230706	112300	109071060	4665	4655	4665	4655	79
557	20230706	112200	108702885	4660	4655	4660	4655	60
558	20230706	112100	108423525	4650	4650	4650	4650	15
559	20230706	112000	108353775	4650	4650	4650	4650	0
560	20230706	111900	108353775	4650	4650	4650	4650	0
561	20230706	111800	108353775	4650	4650	4650	4650	15
562	20230706	111700	108284025	4650	4650	4650	4650	0
563	20230706	111600	108284025	4650	4650	4650	4650	0
564	20230706	111500	108284025	4650	4650	4650	4650	0
565	20230706	111400	108284025	4650	4650	4650	4650	0
566	20230706	111300	108284025	4650	4650	4650	4650	0
567	20230706	111200	108284025	4650	4650	4650	4650	0
568	20230706	111100	108284025	4650	4650	4650	4650	15
569	20230706	111000	108214275	4650	4650	4650	4650	0
570	20230706	110900	108214275	4650	4650	4650	4650	0
571	20230706	110800	108214275	4650	4650	4650	4650	0
572	20230706	110700	108214275	4650	4650	4650	4650	3
573	20230706	110600	108200325	4650	4650	4650	4650	15
574	20230706	110500	108130575	4655	4655	4655	4655	100
575	20230706	110400	107665075	4655	4655	4655	4655	146
576	20230706	110300	106985445	4655	4655	4655	4655	0
577	20230706	110200	106985445	4655	4655	4655	4655	302
578	20230706	110100	105579635	4655	4660	4660	4655	341
579	20230706	110000	103990715	4665	4665	4665	4665	63
580	20230706	105900	103696820	4670	4670	4670	4670	0
581	20230706	105800	103696820	4670	4670	4670	4670	0
582	20230706	105700	103696820	4670	4670	4670	4670	0
583	20230706	105600	103696820	4670	4670	4670	4670	0
584	20230706	105500	103696820	4670	4670	4670	4670	10
585	20230706	105400	103650120	4675	4675	4675	4675	0
586	20230706	105300	103650120	4675	4675	4675	4675	0
587	20230706	105200	103650120	4675	4675	4675	4675	0
588	20230706	105100	103650120	4675	4665	4675	4665	57
589	20230706	105000	103384055	4665	4665	4665	4665	1
590	20230706	104900	103379390	4675	4670	4675	4670	6
591	20230706	104800	103351360	4670	4670	4670	4660	91
592	20230706	104700	102926420	4675	4675	4675	4675	0
593	20230706	104600	102926420	4675	4675	4675	4675	0
594	20230706	104500	102926420	4675	4675	4675	4675	0
595	20230706	104400	102926420	4675	4675	4675	4675	12
596	20230706	104300	102870320	4680	4680	4680	4680	0
597	20230706	104200	102870320	4680	4670	4680	4670	84
598	20230706	104100	102477440	4670	4670	4670	4670	615
599	20230706	104000	99605390	4670	4680	4680	4670	2426
600	20230706	103900	88269810	4690	4690	4690	4690	0
601	20230706	103800	88269810	4690	4690	4690	4690	0
602	20230706	103700	88269810	4690	4690	4690	4690	250
603	20230706	103600	87097310	4695	4695	4695	4695	0
604	20230706	103500	87097310	4695	4695	4695	4695	0
605	20230706	103400	87097310	4695	4695	4695	4695	1
606	20230706	103300	87092615	4680	4680	4680	4680	5
607	20230706	103200	87069215	4695	4695	4695	4695	0
608	20230706	103100	87069215	4695	4695	4695	4695	0
609	20230706	103000	87069215	4695	4695	4695	4695	0
610	20230706	102900	87069215	4695	4695	4695	4695	0
611	20230706	102800	87069215	4695	4695	4695	4695	0
612	20230706	102700	87069215	4695	4690	4695	4690	46
613	20230706	102600	86853470	4680	4680	4680	4680	0
614	20230706	102500	86853470	4680	4680	4680	4680	0
615	20230706	102400	86853470	4680	4680	4680	4680	0
616	20230706	102300	86853470	4680	4680	4680	4680	23
617	20230706	102200	86745830	4685	4685	4685	4685	0
618	20230706	102100	86745830	4685	4685	4685	4685	0
619	20230706	102000	86745830	4685	4685	4685	4685	0
620	20230706	101900	86745830	4685	4685	4685	4685	0
621	20230706	101800	86745830	4685	4685	4685	4685	0
622	20230706	101700	86745830	4685	4685	4685	4685	0
623	20230706	101600	86745830	4685	4685	4685	4685	266
624	20230706	101500	85499620	4685	4685	4685	4685	713
625	20230706	101400	82159215	4690	4690	4690	4690	0
626	20230706	101300	82159215	4690	4690	4690	4690	5
627	20230706	101200	82135765	4705	4705	4705	4705	0
628	20230706	101100	82135765	4705	4705	4705	4705	0
629	20230706	101000	82135765	4705	4705	4705	4705	0
630	20230706	100900	82135765	4705	4705	4705	4705	0
631	20230706	100800	82135765	4705	4705	4705	4705	0
632	20230706	100700	82135765	4705	4705	4705	4705	0
633	20230706	100600	82135765	4705	4705	4705	4705	1
634	20230706	100500	82131060	4710	4700	4710	4700	161
635	20230706	100400	81374005	4710	4710	4710	4710	0
636	20230706	100300	81374005	4710	4710	4710	4710	0
637	20230706	100200	81374005	4710	4710	4710	4710	0
638	20230706	100100	81374005	4710	4710	4710	4710	0
639	20230706	100000	81374005	4710	4710	4710	4710	0
640	20230706	095900	81374005	4710	4710	4710	4710	0
641	20230706	095800	81374005	4710	4710	4710	4710	0
642	20230706	095700	81374005	4710	4705	4710	4705	2
643	20230706	095600	81364590	4725	4710	4725	4710	4
644	20230706	095500	81345735	4695	4695	4710	4695	877
645	20230706	095400	77221890	4700	4700	4700	4700	0
646	20230706	095300	77221890	4700	4700	4700	4700	0
647	20230706	095200	77221890	4700	4700	4700	4700	0
648	20230706	095100	77221890	4700	4700	4700	4700	0
649	20230706	095000	77221890	4700	4700	4700	4700	0
650	20230706	094900	77221890	4700	4700	4700	4700	0
651	20230706	094800	77221890	4700	4710	4710	4700	2651
652	20230706	094700	64753290	4735	4735	4735	4735	0
653	20230706	094600	64753290	4735	4735	4735	4735	0
654	20230706	094500	64753290	4735	4735	4735	4735	0
655	20230706	094400	64753290	4735	4735	4735	4735	0
656	20230706	094300	64753290	4735	4735	4735	4735	0
657	20230706	094200	64753290	4735	4735	4735	4735	0
658	20230706	094100	64753290	4735	4735	4735	4735	0
659	20230706	094000	64753290	4735	4735	4735	4735	0
660	20230706	093900	64753290	4735	4735	4735	4735	0
661	20230706	093800	64753290	4735	4735	4735	4735	0
662	20230706	093700	64753290	4735	4735	4735	4735	0
663	20230706	093600	64753290	4735	4735	4735	4735	0
664	20230706	093500	64753290	4735	4735	4735	4735	0
665	20230706	093400	64753290	4735	4725	4735	4725	10
666	20230706	093300	64705985	4730	4730	4730	4730	100
667	20230706	093200	64232985	4740	4740	4740	4740	0
668	20230706	093100	64232985	4740	4740	4740	4740	0
669	20230706	093000	64232985	4740	4740	4740	4740	0
670	20230706	092900	64232985	4740	4740	4740	4740	0
671	20230706	092800	64232985	4740	4740	4740	4740	0
672	20230706	092700	64232985	4740	4740	4740	4740	0
673	20230706	092600	64232985	4740	4740	4740	4740	8
674	20230706	092500	64195065	4750	4750	4750	4750	0
675	20230706	092400	64195065	4750	4750	4750	4750	0
676	20230706	092300	64195065	4750	4750	4750	4750	0
677	20230706	092200	64195065	4750	4750	4750	4750	0
678	20230706	092100	64195065	4750	4710	4750	4710	12
679	20230706	092000	64138165	4770	4770	4770	4770	0
680	20230706	091900	64138165	4770	4740	4770	4740	10
681	20230706	091800	64090525	4725	4725	4725	4725	150
682	20230706	091700	63381775	4725	4675	4725	4675	451
683	20230706	091600	61272440	4720	4665	4720	4665	310
684	20230706	091500	59825740	4675	4740	4770	4520	8410
685	20230706	091400	20462535	4760	4760	4760	4760	0
686	20230706	091300	20462535	4760	4760	4760	4760	1
687	20230706	091200	20457775	4765	4765	4765	4765	0
688	20230706	091100	20457775	4765	4765	4765	4765	0
689	20230706	091000	20457775	4765	4765	4765	4765	333
690	20230706	090900	18871030	4740	4750	4750	4740	701
691	20230706	090800	15541880	4755	4760	4760	4755	589
692	20230706	090700	12738290	4775	4775	4775	4775	0
693	20230706	090600	12738290	4775	4760	4775	4760	101
694	20230706	090500	12257475	4765	4740	4775	4735	706
695	20230706	090400	8897945	4755	4755	4755	4755	0
696	20230706	090300	8897945	4755	4755	4755	4755	0
697	20230706	090200	8897945	4755	4755	4755	4755	0
698	20230706	090100	8897945	4755	4760	4760	4755	57
699	20230706	090000	8626880	4770	4780	4780	4770	1782