KissMeData/187420/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	200800	179620770	4465	4465	4465	4465	323
3	20230704	200700	179620770	4465	4465	4465	4465	0
4	20230704	200600	179620770	4465	4465	4465	4465	0
5	20230704	200500	179620770	4465	4465	4465	4465	0
6	20230704	200400	179620770	4465	4465	4465	4465	0
7	20230704	200300	179620770	4465	4465	4465	4465	0
8	20230704	200200	179620770	4465	4465	4465	4465	0
9	20230704	200100	179620770	4465	4465	4465	4465	0
10	20230704	200000	179620770	4465	4465	4465	4465	0
11	20230704	195900	179620770	4465	4465	4465	4465	0
12	20230704	195800	179620770	4465	4465	4465	4465	0
13	20230704	195700	179620770	4465	4465	4465	4465	0
14	20230704	195600	179620770	4465	4465	4465	4465	0
15	20230704	195500	179620770	4465	4465	4465	4465	0
16	20230704	195400	179620770	4465	4465	4465	4465	0
17	20230704	195300	179620770	4465	4465	4465	4465	0
18	20230704	195200	179620770	4465	4465	4465	4465	0
19	20230704	195100	179620770	4465	4465	4465	4465	0
20	20230704	195000	179620770	4465	4465	4465	4465	0
21	20230704	194900	179620770	4465	4465	4465	4465	0
22	20230704	194800	179620770	4465	4465	4465	4465	0
23	20230704	194700	179620770	4465	4465	4465	4465	0
24	20230704	194600	179620770	4465	4465	4465	4465	0
25	20230704	194500	179620770	4465	4465	4465	4465	0
26	20230704	194400	179620770	4465	4465	4465	4465	0
27	20230704	194300	179620770	4465	4465	4465	4465	0
28	20230704	194200	179620770	4465	4465	4465	4465	0
29	20230704	194100	179620770	4465	4465	4465	4465	0
30	20230704	194000	179620770	4465	4465	4465	4465	0
31	20230704	193900	179620770	4465	4465	4465	4465	0
32	20230704	193800	179620770	4465	4465	4465	4465	323
33	20230704	193700	179620770	4465	4465	4465	4465	0
34	20230704	193600	179620770	4465	4465	4465	4465	0
35	20230704	193500	179620770	4465	4465	4465	4465	0
36	20230704	193400	179620770	4465	4465	4465	4465	0
37	20230704	193300	179620770	4465	4465	4465	4465	0
38	20230704	193200	179620770	4465	4465	4465	4465	0
39	20230704	193100	179620770	4465	4465	4465	4465	0
40	20230704	193000	179620770	4465	4465	4465	4465	0
41	20230704	192900	179620770	4465	4465	4465	4465	0
42	20230704	192800	179620770	4465	4465	4465	4465	0
43	20230704	192700	179620770	4465	4465	4465	4465	0
44	20230704	192600	179620770	4465	4465	4465	4465	0
45	20230704	192500	179620770	4465	4465	4465	4465	0
46	20230704	192400	179620770	4465	4465	4465	4465	0
47	20230704	192300	179620770	4465	4465	4465	4465	0
48	20230704	192200	179620770	4465	4465	4465	4465	0
49	20230704	192100	179620770	4465	4465	4465	4465	0
50	20230704	192000	179620770	4465	4465	4465	4465	0
51	20230704	191900	179620770	4465	4465	4465	4465	0
52	20230704	191800	179620770	4465	4465	4465	4465	0
53	20230704	191700	179620770	4465	4465	4465	4465	0
54	20230704	191600	179620770	4465	4465	4465	4465	0
55	20230704	191500	179620770	4465	4465	4465	4465	0
56	20230704	191400	179620770	4465	4465	4465	4465	0
57	20230704	191300	179620770	4465	4465	4465	4465	0
58	20230704	191200	179620770	4465	4465	4465	4465	0
59	20230704	191100	179620770	4465	4465	4465	4465	0
60	20230704	191000	179620770	4465	4465	4465	4465	0
61	20230704	190900	179620770	4465	4465	4465	4465	0
62	20230704	190800	179620770	4465	4465	4465	4465	323
63	20230704	190700	179620770	4465	4465	4465	4465	0
64	20230704	190600	179620770	4465	4465	4465	4465	0
65	20230704	190500	179620770	4465	4465	4465	4465	0
66	20230704	190400	179620770	4465	4465	4465	4465	0
67	20230704	190300	179620770	4465	4465	4465	4465	0
68	20230704	190200	179620770	4465	4465	4465	4465	0
69	20230704	190100	179620770	4465	4465	4465	4465	0
70	20230704	190000	179620770	4465	4465	4465	4465	0
71	20230704	185900	179620770	4465	4465	4465	4465	0
72	20230704	185800	179620770	4465	4465	4465	4465	0
73	20230704	185700	179620770	4465	4465	4465	4465	0
74	20230704	185600	179620770	4465	4465	4465	4465	0
75	20230704	185500	179620770	4465	4465	4465	4465	0
76	20230704	185400	179620770	4465	4465	4465	4465	0
77	20230704	185300	179620770	4465	4465	4465	4465	0
78	20230704	185200	179620770	4465	4465	4465	4465	0
79	20230704	185100	179620770	4465	4465	4465	4465	0
80	20230704	185000	179620770	4465	4465	4465	4465	0
81	20230704	184900	179620770	4465	4465	4465	4465	0
82	20230704	184800	179620770	4465	4465	4465	4465	0
83	20230704	184700	179620770	4465	4465	4465	4465	0
84	20230704	184600	179620770	4465	4465	4465	4465	0
85	20230704	184500	179620770	4465	4465	4465	4465	0
86	20230704	184400	179620770	4465	4465	4465	4465	0
87	20230704	184300	179620770	4465	4465	4465	4465	0
88	20230704	184200	179620770	4465	4465	4465	4465	0
89	20230704	184100	179620770	4465	4465	4465	4465	0
90	20230704	184000	179620770	4465	4465	4465	4465	0
91	20230704	183900	179620770	4465	4465	4465	4465	0
92	20230704	183800	179620770	4465	4465	4465	4465	323
93	20230704	183700	179620770	4465	4465	4465	4465	0
94	20230704	183600	179620770	4465	4465	4465	4465	0
95	20230704	183500	179620770	4465	4465	4465	4465	0
96	20230704	183400	179620770	4465	4465	4465	4465	0
97	20230704	183300	179620770	4465	4465	4465	4465	0
98	20230704	183200	179620770	4465	4465	4465	4465	0
99	20230704	183100	179620770	4465	4465	4465	4465	0
100	20230704	183000	179620770	4465	4465	4465	4465	0
101	20230704	182900	179620770	4465	4465	4465	4465	0
102	20230704	182800	179620770	4465	4465	4465	4465	0
103	20230704	182700	179620770	4465	4465	4465	4465	0
104	20230704	182600	179620770	4465	4465	4465	4465	0
105	20230704	182500	179620770	4465	4465	4465	4465	0
106	20230704	182400	179620770	4465	4465	4465	4465	0
107	20230704	182300	179620770	4465	4465	4465	4465	0
108	20230704	182200	179620770	4465	4465	4465	4465	0
109	20230704	182100	179620770	4465	4465	4465	4465	0
110	20230704	182000	179620770	4465	4465	4465	4465	0
111	20230704	181900	179620770	4465	4465	4465	4465	0
112	20230704	181800	179620770	4465	4465	4465	4465	0
113	20230704	181700	179620770	4465	4465	4465	4465	0
114	20230704	181600	179620770	4465	4465	4465	4465	0
115	20230704	181500	179620770	4465	4465	4465	4465	0
116	20230704	181400	179620770	4465	4465	4465	4465	0
117	20230704	181300	179620770	4465	4465	4465	4465	0
118	20230704	181200	179620770	4465	4465	4465	4465	0
119	20230704	181100	179620770	4465	4465	4465	4465	0
120	20230704	181000	179620770	4465	4465	4465	4465	0
121	20230704	180900	179620770	4465	4465	4465	4465	0
122	20230704	180800	179620770	4465	4465	4465	4465	323
123	20230704	180700	179620770	4465	4465	4465	4465	0
124	20230704	180600	179620770	4465	4465	4465	4465	0
125	20230704	180500	179620770	4465	4465	4465	4465	0
126	20230704	180400	179620770	4465	4465	4465	4465	0
127	20230704	180300	179620770	4465	4465	4465	4465	0
128	20230704	180200	179620770	4465	4465	4465	4465	0
129	20230704	180100	179620770	4465	4465	4465	4465	0
130	20230704	180000	179620770	4465	4465	4465	4465	0
131	20230704	175900	179620770	4465	4465	4465	4465	0
132	20230704	175800	179620770	4465	4465	4465	4465	0
133	20230704	175700	179620770	4465	4465	4465	4465	0
134	20230704	175600	179620770	4465	4465	4465	4465	0
135	20230704	175500	179620770	4465	4465	4465	4465	0
136	20230704	175400	179620770	4465	4465	4465	4465	0
137	20230704	175300	179620770	4465	4465	4465	4465	0
138	20230704	175200	179620770	4465	4465	4465	4465	0
139	20230704	175100	179620770	4465	4465	4465	4465	0
140	20230704	175000	179620770	4465	4465	4465	4465	0
141	20230704	174900	179620770	4465	4465	4465	4465	0
142	20230704	174800	179620770	4465	4465	4465	4465	0
143	20230704	174700	179620770	4465	4465	4465	4465	0
144	20230704	174600	179620770	4465	4465	4465	4465	0
145	20230704	174500	179620770	4465	4465	4465	4465	0
146	20230704	174400	179620770	4465	4465	4465	4465	0
147	20230704	174300	179620770	4465	4465	4465	4465	0
148	20230704	174200	179620770	4465	4465	4465	4465	0
149	20230704	174100	179620770	4465	4465	4465	4465	0
150	20230704	174000	179620770	4465	4465	4465	4465	0
151	20230704	173900	179620770	4465	4465	4465	4465	0
152	20230704	173800	179620770	4465	4465	4465	4465	323
153	20230704	173700	179620770	4465	4465	4465	4465	0
154	20230704	173600	179620770	4465	4465	4465	4465	0
155	20230704	173500	179620770	4465	4465	4465	4465	0
156	20230704	173400	179620770	4465	4465	4465	4465	0
157	20230704	173300	179620770	4465	4465	4465	4465	0
158	20230704	173200	179620770	4465	4465	4465	4465	0
159	20230704	173100	179620770	4465	4465	4465	4465	0
160	20230704	173000	179620770	4465	4465	4465	4465	0
161	20230704	172900	179620770	4465	4465	4465	4465	0
162	20230704	172800	179620770	4465	4465	4465	4465	0
163	20230704	172700	179620770	4465	4465	4465	4465	0
164	20230704	172600	179620770	4465	4465	4465	4465	0
165	20230704	172500	179620770	4465	4465	4465	4465	0
166	20230704	172400	179620770	4465	4465	4465	4465	0
167	20230704	172300	179620770	4465	4465	4465	4465	0
168	20230704	172200	179620770	4465	4465	4465	4465	0
169	20230704	172100	179620770	4465	4465	4465	4465	0
170	20230704	172000	179620770	4465	4465	4465	4465	0
171	20230704	171900	179620770	4465	4465	4465	4465	0
172	20230704	171800	179620770	4465	4465	4465	4465	0
173	20230704	171700	179620770	4465	4465	4465	4465	0
174	20230704	171600	179620770	4465	4465	4465	4465	0
175	20230704	171500	179620770	4465	4465	4465	4465	0
176	20230704	171400	179620770	4465	4465	4465	4465	0
177	20230704	171300	179620770	4465	4465	4465	4465	0
178	20230704	171200	179620770	4465	4465	4465	4465	0
179	20230704	171100	179620770	4465	4465	4465	4465	0
180	20230704	171000	179620770	4465	4465	4465	4465	0
181	20230704	170900	179620770	4465	4465	4465	4465	0
182	20230704	170800	179620770	4465	4465	4465	4465	323
183	20230704	170700	179620770	4465	4465	4465	4465	0
184	20230704	170600	179620770	4465	4465	4465	4465	0
185	20230704	170500	179620770	4465	4465	4465	4465	0
186	20230704	170400	179620770	4465	4465	4465	4465	0
187	20230704	170300	179620770	4465	4465	4465	4465	0
188	20230704	170200	179620770	4465	4465	4465	4465	0
189	20230704	170100	179620770	4465	4465	4465	4465	0
190	20230704	170000	179620770	4465	4465	4465	4465	0
191	20230704	165900	179620770	4465	4465	4465	4465	0
192	20230704	165800	179620770	4465	4465	4465	4465	0
193	20230704	165700	179620770	4465	4465	4465	4465	0
194	20230704	165600	179620770	4465	4465	4465	4465	0
195	20230704	165500	179620770	4465	4465	4465	4465	0
196	20230704	165400	179620770	4465	4465	4465	4465	0
197	20230704	165300	179620770	4465	4465	4465	4465	0
198	20230704	165200	179620770	4465	4465	4465	4465	0
199	20230704	165100	179620770	4465	4465	4465	4465	0
200	20230704	165000	179620770	4465	4465	4465	4465	0
201	20230704	164900	179620770	4465	4465	4465	4465	0
202	20230704	164800	179620770	4465	4465	4465	4465	0
203	20230704	164700	179620770	4465	4465	4465	4465	0
204	20230704	164600	179620770	4465	4465	4465	4465	0
205	20230704	164500	179620770	4465	4465	4465	4465	0
206	20230704	164400	179620770	4465	4465	4465	4465	0
207	20230704	164300	179620770	4465	4465	4465	4465	0
208	20230704	164200	179620770	4465	4465	4465	4465	0
209	20230704	164100	179620770	4465	4465	4465	4465	0
210	20230704	164000	179620770	4465	4465	4465	4465	0
211	20230704	163900	179620770	4465	4465	4465	4465	0
212	20230704	163800	179620770	4465	4465	4465	4465	323
213	20230704	163700	179620770	4465	4465	4465	4465	0
214	20230704	163600	179620770	4465	4465	4465	4465	0
215	20230704	163500	179620770	4465	4465	4465	4465	0
216	20230704	163400	179620770	4465	4465	4465	4465	0
217	20230704	163300	179620770	4465	4465	4465	4465	0
218	20230704	163200	179620770	4465	4465	4465	4465	0
219	20230704	163100	179620770	4465	4465	4465	4465	0
220	20230704	163000	179620770	4465	4465	4465	4465	0
221	20230704	162900	179620770	4465	4465	4465	4465	0
222	20230704	162800	179620770	4465	4465	4465	4465	0
223	20230704	162700	179620770	4465	4465	4465	4465	0
224	20230704	162600	179620770	4465	4465	4465	4465	0
225	20230704	162500	179620770	4465	4465	4465	4465	0
226	20230704	162400	179620770	4465	4465	4465	4465	0
227	20230704	162300	179620770	4465	4465	4465	4465	0
228	20230704	162200	179620770	4465	4465	4465	4465	0
229	20230704	162100	179620770	4465	4465	4465	4465	0
230	20230704	162000	179620770	4465	4465	4465	4465	0
231	20230704	161900	179620770	4465	4465	4465	4465	0
232	20230704	161800	179620770	4465	4465	4465	4465	0
233	20230704	161700	179620770	4465	4465	4465	4465	0
234	20230704	161600	179620770	4465	4465	4465	4465	0
235	20230704	161500	179620770	4465	4465	4465	4465	0
236	20230704	161400	179620770	4465	4465	4465	4465	0
237	20230704	161300	179620770	4465	4465	4465	4465	0
238	20230704	161200	179620770	4465	4465	4465	4465	0
239	20230704	161100	179620770	4465	4465	4465	4465	0
240	20230704	161000	179620770	4465	4465	4465	4465	0
241	20230704	160900	179620770	4465	4465	4465	4465	0
242	20230704	160800	179620770	4465	4465	4465	4465	323
243	20230704	160700	179620770	4465	4465	4465	4465	0
244	20230704	160600	179620770	4465	4465	4465	4465	0
245	20230704	160500	179620770	4465	4465	4465	4465	0
246	20230704	160400	179620770	4465	4465	4465	4465	0
247	20230704	160300	179620770	4465	4465	4465	4465	0
248	20230704	160200	179620770	4465	4465	4465	4465	0
249	20230704	160100	179620770	4465	4465	4465	4465	0
250	20230704	160000	179620770	4465	4465	4465	4465	0
251	20230704	155900	179620770	4465	4465	4465	4465	0
252	20230704	155800	179620770	4465	4465	4465	4465	0
253	20230704	155700	179620770	4465	4465	4465	4465	0
254	20230704	155600	179620770	4465	4465	4465	4465	0
255	20230704	155500	179620770	4465	4465	4465	4465	0
256	20230704	155400	179620770	4465	4465	4465	4465	0
257	20230704	155300	179620770	4465	4465	4465	4465	0
258	20230704	155200	179620770	4465	4465	4465	4465	0
259	20230704	155100	179620770	4465	4465	4465	4465	0
260	20230704	155000	179620770	4465	4465	4465	4465	0
261	20230704	154900	179620770	4465	4465	4465	4465	0
262	20230704	154800	179620770	4465	4465	4465	4465	0
263	20230704	154700	179620770	4465	4465	4465	4465	0
264	20230704	154600	179620770	4465	4465	4465	4465	0
265	20230704	154500	179620770	4465	4465	4465	4465	0
266	20230704	154400	179620770	4465	4465	4465	4465	0
267	20230704	154300	179620770	4465	4465	4465	4465	0
268	20230704	154200	179620770	4465	4465	4465	4465	0
269	20230704	154100	179620770	4465	4465	4465	4465	0
270	20230704	154000	179620770	4465	4465	4465	4465	0
271	20230704	153900	179620770	4465	4465	4465	4465	0
272	20230704	153800	179620770	4465	4465	4465	4465	323
273	20230704	153700	179620770	4465	4465	4465	4465	0
274	20230704	153600	179620770	4465	4465	4465	4465	0
275	20230704	153500	179620770	4465	4465	4465	4465	0
276	20230704	153400	179620770	4465	4465	4465	4465	0
277	20230704	153300	179620770	4465	4465	4465	4465	0
278	20230704	153200	179620770	4465	4465	4465	4465	0
279	20230704	153100	179620770	4465	4465	4465	4465	0
280	20230704	153000	179620770	4465	4465	4465	4465	323
281	20230704	152900	178178575	4465	4465	4465	4465	0
282	20230704	152800	178178575	4465	4465	4465	4465	0
283	20230704	152700	178178575	4465	4465	4465	4465	0
284	20230704	152600	178178575	4465	4465	4465	4465	0
285	20230704	152500	178178575	4465	4465	4465	4465	0
286	20230704	152400	178178575	4465	4465	4465	4465	0
287	20230704	152300	178178575	4465	4465	4465	4465	0
288	20230704	152200	178178575	4465	4465	4465	4465	0
289	20230704	152100	178178575	4465	4465	4465	4465	0
290	20230704	152000	178178575	4465	4465	4465	4465	0
291	20230704	151900	178178575	4465	4465	4465	4465	0
292	20230704	151800	178178575	4465	4465	4465	4465	1
293	20230704	151700	178174110	4465	4455	4465	4455	101
294	20230704	151600	177724145	4430	4455	4455	4430	4002
295	20230704	151500	159990810	4455	4455	4455	4455	50
296	20230704	151400	159768060	4455	4455	4455	4455	100
297	20230704	151300	159322560	4455	4455	4455	4455	0
298	20230704	151200	159322560	4455	4455	4455	4455	120
299	20230704	151100	158787960	4455	4455	4455	4455	0
300	20230704	151000	158787960	4455	4455	4455	4455	0
301	20230704	150900	158787960	4455	4455	4455	4455	0
302	20230704	150800	158787960	4455	4455	4455	4455	1
303	20230704	150700	158783505	4435	4435	4435	4435	0
304	20230704	150600	158783505	4435	4435	4435	4435	0
305	20230704	150500	158783505	4435	4435	4435	4435	100
306	20230704	150400	158340005	4470	4470	4470	4470	0
307	20230704	150300	158340005	4470	4470	4470	4470	0
308	20230704	150200	158340005	4470	4470	4470	4470	0
309	20230704	150100	158340005	4470	4470	4470	4470	0
310	20230704	150000	158340005	4470	4470	4470	4470	0
311	20230704	145900	158340005	4470	4470	4470	4470	0
312	20230704	145800	158340005	4470	4470	4470	4470	0
313	20230704	145700	158340005	4470	4470	4470	4470	0
314	20230704	145600	158340005	4470	4470	4470	4470	0
315	20230704	145500	158340005	4470	4470	4470	4470	0
316	20230704	145400	158340005	4470	4470	4470	4470	0
317	20230704	145300	158340005	4470	4470	4470	4470	0
318	20230704	145200	158340005	4470	4470	4470	4470	0
319	20230704	145100	158340005	4470	4470	4470	4470	0
320	20230704	145000	158340005	4470	4470	4470	4470	0
321	20230704	144900	158340005	4470	4470	4470	4470	0
322	20230704	144800	158340005	4470	4470	4470	4470	0
323	20230704	144700	158340005	4470	4470	4470	4470	0
324	20230704	144600	158340005	4470	4470	4470	4470	1
325	20230704	144500	158335535	4415	4415	4415	4415	0
326	20230704	144400	158335535	4415	4415	4415	4415	0
327	20230704	144300	158335535	4415	4415	4415	4415	0
328	20230704	144200	158335535	4415	4450	4450	4415	5905
329	20230704	144100	132209745	4475	4475	4475	4475	0
330	20230704	144000	132209745	4475	4475	4475	4475	200
331	20230704	143900	131314745	4470	4470	4470	4470	0
332	20230704	143800	131314745	4470	4470	4470	4470	1
333	20230704	143700	131310275	4450	4450	4450	4450	0
334	20230704	143600	131310275	4450	4450	4450	4450	0
335	20230704	143500	131310275	4450	4455	4455	4450	1476
336	20230704	143400	124741020	4470	4470	4470	4470	44
337	20230704	143300	124544340	4470	4470	4470	4470	0
338	20230704	143200	124544340	4470	4470	4470	4470	0
339	20230704	143100	124544340	4470	4470	4470	4470	0
340	20230704	143000	124544340	4470	4470	4470	4470	0
341	20230704	142900	124544340	4470	4470	4470	4470	0
342	20230704	142800	124544340	4470	4470	4470	4470	0
343	20230704	142700	124544340	4470	4470	4470	4470	4
344	20230704	142600	124526460	4475	4475	4475	4475	1
345	20230704	142500	124521985	4475	4475	4475	4475	0
346	20230704	142400	124521985	4475	4475	4475	4475	0
347	20230704	142300	124521985	4475	4475	4475	4475	0
348	20230704	142200	124521985	4475	4475	4475	4475	0
349	20230704	142100	124521985	4475	4475	4475	4475	0
350	20230704	142000	124521985	4475	4475	4475	4475	0
351	20230704	141900	124521985	4475	4475	4475	4475	0
352	20230704	141800	124521985	4475	4475	4475	4475	0
353	20230704	141700	124521985	4475	4475	4475	4475	1
354	20230704	141600	124517510	4480	4480	4480	4480	0
355	20230704	141500	124517510	4480	4480	4480	4480	10
356	20230704	141400	124472710	4480	4480	4480	4480	0
357	20230704	141300	124472710	4480	4480	4480	4480	0
358	20230704	141200	124472710	4480	4480	4480	4480	0
359	20230704	141100	124472710	4480	4480	4480	4480	0
360	20230704	141000	124472710	4480	4480	4480	4480	0
361	20230704	140900	124472710	4480	4480	4480	4480	0
362	20230704	140800	124472710	4480	4480	4480	4480	0
363	20230704	140700	124472710	4480	4480	4480	4480	0
364	20230704	140600	124472710	4480	4480	4480	4480	0
365	20230704	140500	124472710	4480	4460	4480	4440	3663
366	20230704	140400	108178405	4460	4460	4460	4460	0
367	20230704	140300	108178405	4460	4460	4460	4460	0
368	20230704	140200	108178405	4460	4460	4460	4460	0
369	20230704	140100	108178405	4460	4460	4460	4460	0
370	20230704	140000	108178405	4460	4460	4460	4460	462
371	20230704	135900	106117885	4450	4450	4450	4450	0
372	20230704	135800	106117885	4450	4450	4450	4450	0
373	20230704	135700	106117885	4450	4450	4450	4450	0
374	20230704	135600	106117885	4450	4450	4450	4450	0
375	20230704	135500	106117885	4450	4450	4450	4450	0
376	20230704	135400	106117885	4450	4450	4450	4450	0
377	20230704	135300	106117885	4450	4450	4450	4450	0
378	20230704	135200	106117885	4450	4450	4450	4450	0
379	20230704	135100	106117885	4450	4455	4455	4450	128
380	20230704	135000	105548280	4465	4465	4465	4465	268
381	20230704	134900	104351660	4465	4465	4465	4465	0
382	20230704	134800	104351660	4465	4465	4465	4465	0
383	20230704	134700	104351660	4465	4465	4465	4465	0
384	20230704	134600	104351660	4465	4465	4465	4465	0
385	20230704	134500	104351660	4465	4465	4465	4465	0
386	20230704	134400	104351660	4465	4465	4465	4465	0
387	20230704	134300	104351660	4465	4465	4465	4465	0
388	20230704	134200	104351660	4465	4465	4465	4465	0
389	20230704	134100	104351660	4465	4465	4465	4465	0
390	20230704	134000	104351660	4465	4465	4465	4465	0
391	20230704	133900	104351660	4465	4450	4465	4450	701
392	20230704	133800	101232195	4450	4450	4450	4450	0
393	20230704	133700	101232195	4450	4450	4450	4450	0
394	20230704	133600	101232195	4450	4450	4450	4450	0
395	20230704	133500	101232195	4450	4450	4450	4450	0
396	20230704	133400	101232195	4450	4450	4450	4450	0
397	20230704	133300	101232195	4450	4450	4450	4450	0
398	20230704	133200	101232195	4450	4450	4450	4450	2
399	20230704	133100	101223295	4465	4465	4465	4465	0
400	20230704	133000	101223295	4465	4465	4465	4465	1
401	20230704	132900	101218830	4470	4470	4470	4470	0
402	20230704	132800	101218830	4470	4470	4470	4470	0
403	20230704	132700	101218830	4470	4470	4470	4470	0
404	20230704	132600	101218830	4470	4470	4470	4470	0
405	20230704	132500	101218830	4470	4470	4470	4470	0
406	20230704	132400	101218830	4470	4470	4470	4470	0
407	20230704	132300	101218830	4470	4470	4470	4470	0
408	20230704	132200	101218830	4470	4470	4470	4470	522
409	20230704	132100	98885490	4470	4470	4470	4470	15
410	20230704	132000	98818440	4470	4470	4470	4470	0
411	20230704	131900	98818440	4470	4470	4470	4470	0
412	20230704	131800	98818440	4470	4470	4470	4470	0
413	20230704	131700	98818440	4470	4470	4470	4470	0
414	20230704	131600	98818440	4470	4470	4470	4470	0
415	20230704	131500	98818440	4470	4470	4470	4470	0
416	20230704	131400	98818440	4470	4470	4470	4470	20
417	20230704	131300	98729040	4470	4470	4470	4470	0
418	20230704	131200	98729040	4470	4470	4470	4470	1
419	20230704	131100	98724570	4445	4445	4445	4445	57
420	20230704	131000	98471205	4470	4470	4470	4470	0
421	20230704	130900	98471205	4470	4470	4470	4470	0
422	20230704	130800	98471205	4470	4470	4470	4470	0
423	20230704	130700	98471205	4470	4470	4470	4470	0
424	20230704	130600	98471205	4470	4470	4470	4470	0
425	20230704	130500	98471205	4470	4470	4470	4470	0
426	20230704	130400	98471205	4470	4470	4470	4470	0
427	20230704	130300	98471205	4470	4470	4470	4470	0
428	20230704	130200	98471205	4470	4470	4470	4470	0
429	20230704	130100	98471205	4470	4470	4470	4470	0
430	20230704	130000	98471205	4470	4470	4470	4470	74
431	20230704	125900	98140425	4470	4470	4470	4470	0
432	20230704	125800	98140425	4470	4470	4470	4470	0
433	20230704	125700	98140425	4470	4470	4470	4470	1
434	20230704	125600	98135955	4430	4430	4430	4430	0
435	20230704	125500	98135955	4430	4430	4430	4430	0
436	20230704	125400	98135955	4430	4430	4430	4430	0
437	20230704	125300	98135955	4430	4430	4430	4430	0
438	20230704	125200	98135955	4430	4430	4430	4430	0
439	20230704	125100	98135955	4430	4430	4430	4430	0
440	20230704	125000	98135955	4430	4430	4430	4430	0
441	20230704	124900	98135955	4430	4445	4445	4430	3226
442	20230704	124800	83841215	4445	4445	4445	4445	0
443	20230704	124700	83841215	4445	4445	4445	4445	0
444	20230704	124600	83841215	4445	4470	4470	4445	81
445	20230704	124500	83479170	4480	4480	4480	4480	0
446	20230704	124400	83479170	4480	4480	4480	4480	0
447	20230704	124300	83479170	4480	4480	4480	4480	0
448	20230704	124200	83479170	4480	4480	4480	4480	0
449	20230704	124100	83479170	4480	4480	4480	4480	0
450	20230704	124000	83479170	4480	4480	4480	4480	0
451	20230704	123900	83479170	4480	4480	4480	4480	0
452	20230704	123800	83479170	4480	4480	4480	4480	0
453	20230704	123700	83479170	4480	4480	4480	4480	0
454	20230704	123600	83479170	4480	4480	4480	4480	1
455	20230704	123500	83474690	4465	4465	4465	4465	0
456	20230704	123400	83474690	4465	4465	4465	4465	0
457	20230704	123300	83474690	4465	4465	4465	4465	20
458	20230704	123200	83385390	4480	4480	4480	4480	0
459	20230704	123100	83385390	4480	4480	4480	4480	0
460	20230704	123000	83385390	4480	4480	4480	4480	0
461	20230704	122900	83385390	4480	4480	4480	4480	0
462	20230704	122800	83385390	4480	4480	4480	4480	0
463	20230704	122700	83385390	4480	4480	4480	4480	0
464	20230704	122600	83385390	4480	4480	4480	4480	0
465	20230704	122500	83385390	4480	4480	4480	4480	0
466	20230704	122400	83385390	4480	4480	4480	4480	0
467	20230704	122300	83385390	4480	4480	4480	4480	0
468	20230704	122200	83385390	4480	4480	4480	4480	0
469	20230704	122100	83385390	4480	4480	4480	4480	1
470	20230704	122000	83380910	4440	4440	4440	4440	0
471	20230704	121900	83380910	4440	4440	4440	4440	0
472	20230704	121800	83380910	4440	4440	4440	4440	1
473	20230704	121700	83376470	4440	4445	4445	4440	32
474	20230704	121600	83234360	4465	4465	4465	4465	47
475	20230704	121500	83024505	4465	4465	4465	4465	0
476	20230704	121400	83024505	4465	4465	4465	4465	0
477	20230704	121300	83024505	4465	4465	4465	4465	56
478	20230704	121200	82774465	4435	4435	4435	4435	0
479	20230704	121100	82774465	4435	4435	4435	4435	0
480	20230704	121000	82774465	4435	4435	4435	4435	91
481	20230704	120900	82370880	4430	4430	4430	4430	0
482	20230704	120800	82370880	4430	4430	4430	4430	0
483	20230704	120700	82370880	4430	4430	4430	4430	0
484	20230704	120600	82370880	4430	4430	4430	4430	0
485	20230704	120500	82370880	4430	4450	4450	4430	2000
486	20230704	120400	73483205	4450	4450	4450	4450	11
487	20230704	120300	73434255	4450	4450	4450	4450	0
488	20230704	120200	73434255	4450	4450	4450	4450	0
489	20230704	120100	73434255	4450	4450	4450	4450	0
490	20230704	120000	73434255	4450	4455	4455	4450	23
491	20230704	115900	73331860	4465	4465	4465	4465	0
492	20230704	115800	73331860	4465	4465	4465	4465	0
493	20230704	115700	73331860	4465	4465	4465	4465	0
494	20230704	115600	73331860	4465	4465	4465	4465	0
495	20230704	115500	73331860	4465	4465	4465	4465	0
496	20230704	115400	73331860	4465	4465	4465	4465	31
497	20230704	115300	73193445	4465	4465	4470	4465	200
498	20230704	115200	72299945	4465	4465	4465	4465	150
499	20230704	115100	71630195	4465	4465	4465	4465	0
500	20230704	115000	71630195	4465	4465	4465	4465	0
501	20230704	114900	71630195	4465	4465	4465	4465	0
502	20230704	114800	71630195	4465	4465	4465	4465	0
503	20230704	114700	71630195	4465	4465	4465	4465	0
504	20230704	114600	71630195	4465	4465	4465	4465	0
505	20230704	114500	71630195	4465	4465	4465	4465	0
506	20230704	114400	71630195	4465	4465	4465	4465	0
507	20230704	114300	71630195	4465	4465	4465	4465	0
508	20230704	114200	71630195	4465	4465	4465	4465	0
509	20230704	114100	71630195	4465	4465	4465	4465	0
510	20230704	114000	71630195	4465	4465	4465	4465	0
511	20230704	113900	71630195	4465	4465	4465	4465	0
512	20230704	113800	71630195	4465	4465	4465	4465	10
513	20230704	113700	71585545	4475	4475	4475	4475	0
514	20230704	113600	71585545	4475	4475	4475	4475	0
515	20230704	113500	71585545	4475	4475	4475	4475	0
516	20230704	113400	71585545	4475	4475	4475	4475	0
517	20230704	113300	71585545	4475	4475	4475	4475	0
518	20230704	113200	71585545	4475	4475	4475	4475	0
519	20230704	113100	71585545	4475	4475	4475	4475	0
520	20230704	113000	71585545	4475	4475	4475	4475	0
521	20230704	112900	71585545	4475	4475	4475	4475	0
522	20230704	112800	71585545	4475	4475	4475	4475	0
523	20230704	112700	71585545	4475	4475	4475	4475	0
524	20230704	112600	71585545	4475	4475	4475	4475	82
525	20230704	112500	71218595	4475	4475	4475	4475	23
526	20230704	112400	71115670	4475	4475	4475	4475	180
527	20230704	112300	70310170	4475	4475	4475	4475	0
528	20230704	112200	70310170	4475	4475	4475	4475	0
529	20230704	112100	70310170	4475	4475	4475	4475	0
530	20230704	112000	70310170	4475	4475	4475	4475	0
531	20230704	111900	70310170	4475	4475	4475	4475	0
532	20230704	111800	70310170	4475	4475	4475	4475	0
533	20230704	111700	70310170	4475	4475	4475	4475	0
534	20230704	111600	70310170	4475	4475	4475	4475	0
535	20230704	111500	70310170	4475	4475	4475	4475	0
536	20230704	111400	70310170	4475	4475	4475	4475	0
537	20230704	111300	70310170	4475	4475	4475	4475	0
538	20230704	111200	70310170	4475	4475	4475	4475	0
539	20230704	111100	70310170	4475	4475	4475	4475	0
540	20230704	111000	70310170	4475	4475	4475	4475	0
541	20230704	110900	70310170	4475	4475	4475	4475	0
542	20230704	110800	70310170	4475	4475	4475	4475	1
543	20230704	110700	70305695	4455	4455	4455	4455	0
544	20230704	110600	70305695	4455	4455	4455	4455	0
545	20230704	110500	70305695	4455	4455	4455	4455	0
546	20230704	110400	70305695	4455	4455	4455	4455	0
547	20230704	110300	70305695	4455	4455	4455	4455	0
548	20230704	110200	70305695	4455	4455	4455	4455	0
549	20230704	110100	70305695	4455	4455	4455	4455	1363
550	20230704	110000	64233530	4450	4450	4450	4450	0
551	20230704	105900	64233530	4450	4450	4450	4450	0
552	20230704	105800	64233530	4450	4450	4450	4450	0
553	20230704	105700	64233530	4450	4450	4450	4450	0
554	20230704	105600	64233530	4450	4455	4455	4450	1760
555	20230704	105500	56393530	4450	4450	4450	4450	0
556	20230704	105400	56393530	4450	4450	4450	4450	0
557	20230704	105300	56393530	4450	4450	4450	4450	112
558	20230704	105200	55895130	4455	4455	4455	4455	0
559	20230704	105100	55895130	4455	4455	4455	4455	0
560	20230704	105000	55895130	4455	4455	4455	4455	102
561	20230704	104900	55440720	4455	4455	4455	4455	0
562	20230704	104800	55440720	4455	4455	4455	4455	100
563	20230704	104700	54995220	4440	4440	4440	4440	0
564	20230704	104600	54995220	4440	4440	4440	4440	0
565	20230704	104500	54995220	4440	4440	4440	4440	0
566	20230704	104400	54995220	4440	4440	4440	4440	0
567	20230704	104300	54995220	4440	4440	4440	4440	0
568	20230704	104200	54995220	4440	4440	4440	4440	0
569	20230704	104100	54995220	4440	4440	4440	4440	0
570	20230704	104000	54995220	4440	4440	4440	4440	0
571	20230704	103900	54995220	4440	4440	4440	4440	2
572	20230704	103800	54986340	4440	4440	4440	4440	82
573	20230704	103700	54622260	4430	4435	4435	4430	200
574	20230704	103600	53736255	4430	4430	4430	4430	20
575	20230704	103500	53647655	4430	4430	4430	4430	0
576	20230704	103400	53647655	4430	4430	4430	4430	20
577	20230704	103300	53559055	4425	4430	4430	4425	2
578	20230704	103200	53550200	4425	4430	4430	4425	3
579	20230704	103100	53536915	4430	4435	4435	4430	39
580	20230704	103000	53364140	4435	4435	4435	4435	1
581	20230704	102900	53359705	4430	4430	4430	4430	28
582	20230704	102800	53235665	4435	4435	4435	4435	6
583	20230704	102700	53209055	4435	4440	4440	4435	370
584	20230704	102600	51568030	4440	4440	4440	4440	0
585	20230704	102500	51568030	4440	4455	4455	4440	4830
586	20230704	102400	30104645	4455	4455	4455	4455	0
587	20230704	102300	30104645	4455	4460	4460	4455	330
588	20230704	102200	28634445	4460	4460	4460	4460	0
589	20230704	102100	28634445	4460	4460	4460	4460	0
590	20230704	102000	28634445	4460	4460	4460	4460	0
591	20230704	101900	28634445	4460	4460	4460	4460	0
592	20230704	101800	28634445	4460	4460	4460	4460	130
593	20230704	101700	28054645	4480	4480	4480	4480	0
594	20230704	101600	28054645	4480	4480	4480	4480	0
595	20230704	101500	28054645	4480	4480	4480	4480	100
596	20230704	101400	27606645	4485	4485	4485	4485	0
597	20230704	101300	27606645	4485	4485	4485	4485	0
598	20230704	101200	27606645	4485	4485	4485	4485	0
599	20230704	101100	27606645	4485	4485	4485	4485	0
600	20230704	101000	27606645	4485	4480	4485	4480	103
601	20230704	100900	27144865	4460	4460	4460	4460	0
602	20230704	100800	27144865	4460	4465	4465	4460	1578
603	20230704	100700	20105620	4480	4480	4480	4480	0
604	20230704	100600	20105620	4480	4480	4480	4480	0
605	20230704	100500	20105620	4480	4480	4480	4480	0
606	20230704	100400	20105620	4480	4480	4480	4480	1
607	20230704	100300	20101140	4485	4485	4485	4485	0
608	20230704	100200	20101140	4485	4485	4485	4485	0
609	20230704	100100	20101140	4485	4485	4485	4485	0
610	20230704	100000	20101140	4485	4485	4485	4485	0
611	20230704	095900	20101140	4485	4485	4485	4485	1
612	20230704	095800	20096655	4470	4480	4480	4470	73
613	20230704	095700	19770325	4490	4490	4490	4490	0
614	20230704	095600	19770325	4490	4490	4490	4490	1
615	20230704	095500	19765835	4475	4475	4475	4475	26
616	20230704	095400	19649485	4480	4480	4480	4480	0
617	20230704	095300	19649485	4480	4480	4480	4480	0
618	20230704	095200	19649485	4480	4480	4480	4480	211
619	20230704	095100	18704205	4510	4510	4510	4510	0
620	20230704	095000	18704205	4510	4510	4510	4510	0
621	20230704	094900	18704205	4510	4510	4510	4510	0
622	20230704	094800	18704205	4510	4510	4510	4510	0
623	20230704	094700	18704205	4510	4510	4510	4510	1
624	20230704	094600	18699695	4510	4510	4510	4510	9
625	20230704	094500	18659105	4510	4510	4510	4510	1
626	20230704	094400	18654595	4510	4510	4510	4510	0
627	20230704	094300	18654595	4510	4510	4510	4510	0
628	20230704	094200	18654595	4510	4510	4510	4510	0
629	20230704	094100	18654595	4510	4490	4510	4480	538
630	20230704	094000	16239985	4510	4510	4510	4510	10
631	20230704	093900	16194885	4515	4515	4515	4515	0
632	20230704	093800	16194885	4515	4515	4515	4515	0
633	20230704	093700	16194885	4515	4515	4515	4515	0
634	20230704	093600	16194885	4515	4515	4515	4515	0
635	20230704	093500	16194885	4515	4515	4515	4515	1
636	20230704	093400	16190370	4515	4515	4515	4515	0
637	20230704	093300	16190370	4515	4515	4515	4515	3
638	20230704	093200	16176825	4490	4515	4515	4490	134
639	20230704	093100	15575140	4515	4515	4515	4515	0
640	20230704	093000	15575140	4515	4515	4515	4515	1
641	20230704	092900	15570625	4490	4490	4490	4490	0
642	20230704	092800	15570625	4490	4490	4490	4490	200
643	20230704	092700	14672625	4490	4490	4490	4490	0
644	20230704	092600	14672625	4490	4490	4490	4490	0
645	20230704	092500	14672625	4490	4490	4490	4490	0
646	20230704	092400	14672625	4490	4525	4525	4490	60
647	20230704	092300	14402685	4525	4525	4525	4525	0
648	20230704	092200	14402685	4525	4525	4525	4525	0
649	20230704	092100	14402685	4525	4490	4525	4490	1504
650	20230704	092000	7642195	4495	4495	4495	4490	94
651	20230704	091900	7219940	4490	4495	4495	4490	60
652	20230704	091800	6950515	4495	4495	4495	4495	407
653	20230704	091700	5121050	4520	4520	4520	4520	0
654	20230704	091600	5121050	4520	4520	4520	4520	14
655	20230704	091500	5057770	4520	4520	4520	4520	0
656	20230704	091400	5057770	4520	4520	4520	4520	0
657	20230704	091300	5057770	4520	4520	4520	4520	2
658	20230704	091200	5048730	4520	4520	4520	4520	1
659	20230704	091100	5044210	4495	4495	4495	4495	0
660	20230704	091000	5044210	4495	4495	4495	4495	30
661	20230704	090900	4909360	4495	4495	4495	4495	0
662	20230704	090800	4909360	4495	4495	4495	4495	0
663	20230704	090700	4909360	4495	4495	4495	4495	0
664	20230704	090600	4909360	4495	4495	4495	4495	456
665	20230704	090500	2859640	4525	4525	4525	4525	0
666	20230704	090400	2859640	4525	4520	4525	4520	50
667	20230704	090300	2633440	4505	4505	4505	4505	3
668	20230704	090200	2619925	4525	4525	4525	4525	547
669	20230704	090100	144750	4525	4525	4525	4525	1
670	20230704	090000	140225	4520	4525	4525	4520	31