KissMeData/110020/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195700	145670495	4750	4750	4750	4750	537
3	20230706	195600	145670495	4750	4750	4750	4750	0
4	20230706	195500	145670495	4750	4750	4750	4750	0
5	20230706	195400	145670495	4750	4750	4750	4750	0
6	20230706	195300	145670495	4750	4750	4750	4750	0
7	20230706	195200	145670495	4750	4750	4750	4750	0
8	20230706	195100	145670495	4750	4750	4750	4750	0
9	20230706	195000	145670495	4750	4750	4750	4750	0
10	20230706	194900	145670495	4750	4750	4750	4750	0
11	20230706	194800	145670495	4750	4750	4750	4750	0
12	20230706	194700	145670495	4750	4750	4750	4750	0
13	20230706	194600	145670495	4750	4750	4750	4750	0
14	20230706	194500	145670495	4750	4750	4750	4750	0
15	20230706	194400	145670495	4750	4750	4750	4750	0
16	20230706	194300	145670495	4750	4750	4750	4750	0
17	20230706	194200	145670495	4750	4750	4750	4750	0
18	20230706	194100	145670495	4750	4750	4750	4750	0
19	20230706	194000	145670495	4750	4750	4750	4750	0
20	20230706	193900	145670495	4750	4750	4750	4750	0
21	20230706	193800	145670495	4750	4750	4750	4750	0
22	20230706	193700	145670495	4750	4750	4750	4750	0
23	20230706	193600	145670495	4750	4750	4750	4750	0
24	20230706	193500	145670495	4750	4750	4750	4750	0
25	20230706	193400	145670495	4750	4750	4750	4750	0
26	20230706	193300	145670495	4750	4750	4750	4750	0
27	20230706	193200	145670495	4750	4750	4750	4750	0
28	20230706	193100	145670495	4750	4750	4750	4750	0
29	20230706	193000	145670495	4750	4750	4750	4750	0
30	20230706	192900	145670495	4750	4750	4750	4750	0
31	20230706	192800	145670495	4750	4750	4750	4750	0
32	20230706	192700	145670495	4750	4750	4750	4750	537
33	20230706	192600	145670495	4750	4750	4750	4750	0
34	20230706	192500	145670495	4750	4750	4750	4750	0
35	20230706	192400	145670495	4750	4750	4750	4750	0
36	20230706	192300	145670495	4750	4750	4750	4750	0
37	20230706	192200	145670495	4750	4750	4750	4750	0
38	20230706	192100	145670495	4750	4750	4750	4750	0
39	20230706	192000	145670495	4750	4750	4750	4750	0
40	20230706	191900	145670495	4750	4750	4750	4750	0
41	20230706	191800	145670495	4750	4750	4750	4750	0
42	20230706	191700	145670495	4750	4750	4750	4750	0
43	20230706	191600	145670495	4750	4750	4750	4750	0
44	20230706	191500	145670495	4750	4750	4750	4750	0
45	20230706	191400	145670495	4750	4750	4750	4750	0
46	20230706	191300	145670495	4750	4750	4750	4750	0
47	20230706	191200	145670495	4750	4750	4750	4750	0
48	20230706	191100	145670495	4750	4750	4750	4750	0
49	20230706	191000	145670495	4750	4750	4750	4750	0
50	20230706	190900	145670495	4750	4750	4750	4750	0
51	20230706	190800	145670495	4750	4750	4750	4750	0
52	20230706	190700	145670495	4750	4750	4750	4750	0
53	20230706	190600	145670495	4750	4750	4750	4750	0
54	20230706	190500	145670495	4750	4750	4750	4750	0
55	20230706	190400	145670495	4750	4750	4750	4750	0
56	20230706	190300	145670495	4750	4750	4750	4750	0
57	20230706	190200	145670495	4750	4750	4750	4750	0
58	20230706	190100	145670495	4750	4750	4750	4750	0
59	20230706	190000	145670495	4750	4750	4750	4750	0
60	20230706	185900	145670495	4750	4750	4750	4750	0
61	20230706	185800	145670495	4750	4750	4750	4750	0
62	20230706	185700	145670495	4750	4750	4750	4750	537
63	20230706	185600	145670495	4750	4750	4750	4750	0
64	20230706	185500	145670495	4750	4750	4750	4750	0
65	20230706	185400	145670495	4750	4750	4750	4750	0
66	20230706	185300	145670495	4750	4750	4750	4750	0
67	20230706	185200	145670495	4750	4750	4750	4750	0
68	20230706	185100	145670495	4750	4750	4750	4750	0
69	20230706	185000	145670495	4750	4750	4750	4750	0
70	20230706	184900	145670495	4750	4750	4750	4750	0
71	20230706	184800	145670495	4750	4750	4750	4750	0
72	20230706	184700	145670495	4750	4750	4750	4750	0
73	20230706	184600	145670495	4750	4750	4750	4750	0
74	20230706	184500	145670495	4750	4750	4750	4750	0
75	20230706	184400	145670495	4750	4750	4750	4750	0
76	20230706	184300	145670495	4750	4750	4750	4750	0
77	20230706	184200	145670495	4750	4750	4750	4750	0
78	20230706	184100	145670495	4750	4750	4750	4750	0
79	20230706	184000	145670495	4750	4750	4750	4750	0
80	20230706	183900	145670495	4750	4750	4750	4750	0
81	20230706	183800	145670495	4750	4750	4750	4750	0
82	20230706	183700	145670495	4750	4750	4750	4750	0
83	20230706	183600	145670495	4750	4750	4750	4750	0
84	20230706	183500	145670495	4750	4750	4750	4750	0
85	20230706	183400	145670495	4750	4750	4750	4750	0
86	20230706	183300	145670495	4750	4750	4750	4750	0
87	20230706	183200	145670495	4750	4750	4750	4750	0
88	20230706	183100	145670495	4750	4750	4750	4750	0
89	20230706	183000	145670495	4750	4750	4750	4750	0
90	20230706	182900	145670495	4750	4750	4750	4750	0
91	20230706	182800	145670495	4750	4750	4750	4750	0
92	20230706	182700	145670495	4750	4750	4750	4750	537
93	20230706	182600	145670495	4750	4750	4750	4750	0
94	20230706	182500	145670495	4750	4750	4750	4750	0
95	20230706	182400	145670495	4750	4750	4750	4750	0
96	20230706	182300	145670495	4750	4750	4750	4750	0
97	20230706	182200	145670495	4750	4750	4750	4750	0
98	20230706	182100	145670495	4750	4750	4750	4750	0
99	20230706	182000	145670495	4750	4750	4750	4750	0
100	20230706	181900	145670495	4750	4750	4750	4750	0
101	20230706	181800	145670495	4750	4750	4750	4750	0
102	20230706	181700	145670495	4750	4750	4750	4750	0
103	20230706	181600	145670495	4750	4750	4750	4750	0
104	20230706	181500	145670495	4750	4750	4750	4750	0
105	20230706	181400	145670495	4750	4750	4750	4750	0
106	20230706	181300	145670495	4750	4750	4750	4750	0
107	20230706	181200	145670495	4750	4750	4750	4750	0
108	20230706	181100	145670495	4750	4750	4750	4750	0
109	20230706	181000	145670495	4750	4750	4750	4750	0
110	20230706	180900	145670495	4750	4750	4750	4750	0
111	20230706	180800	145670495	4750	4750	4750	4750	0
112	20230706	180700	145670495	4750	4750	4750	4750	0
113	20230706	180600	145670495	4750	4750	4750	4750	0
114	20230706	180500	145670495	4750	4750	4750	4750	0
115	20230706	180400	145670495	4750	4750	4750	4750	0
116	20230706	180300	145670495	4750	4750	4750	4750	0
117	20230706	180200	145670495	4750	4750	4750	4750	0
118	20230706	180100	145670495	4750	4750	4750	4750	0
119	20230706	180000	145670495	4750	4750	4750	4750	0
120	20230706	175900	145670495	4750	4750	4750	4750	0
121	20230706	175800	145670495	4750	4750	4750	4750	0
122	20230706	175700	145670495	4750	4750	4750	4750	537
123	20230706	175600	145670495	4750	4750	4750	4750	0
124	20230706	175500	145670495	4750	4750	4750	4750	0
125	20230706	175400	145670495	4750	4750	4750	4750	0
126	20230706	175300	145670495	4750	4750	4750	4750	0
127	20230706	175200	145670495	4750	4750	4750	4750	0
128	20230706	175100	145670495	4750	4750	4750	4750	0
129	20230706	175000	145670495	4750	4750	4750	4750	0
130	20230706	174900	145670495	4750	4750	4750	4750	0
131	20230706	174800	145670495	4750	4750	4750	4750	0
132	20230706	174700	145670495	4750	4750	4750	4750	0
133	20230706	174600	145670495	4750	4750	4750	4750	0
134	20230706	174500	145670495	4750	4750	4750	4750	0
135	20230706	174400	145670495	4750	4750	4750	4750	0
136	20230706	174300	145670495	4750	4750	4750	4750	0
137	20230706	174200	145670495	4750	4750	4750	4750	0
138	20230706	174100	145670495	4750	4750	4750	4750	0
139	20230706	174000	145670495	4750	4750	4750	4750	0
140	20230706	173900	145670495	4750	4750	4750	4750	0
141	20230706	173800	145670495	4750	4750	4750	4750	0
142	20230706	173700	145670495	4750	4750	4750	4750	0
143	20230706	173600	145670495	4750	4750	4750	4750	0
144	20230706	173500	145670495	4750	4750	4750	4750	0
145	20230706	173400	145670495	4750	4750	4750	4750	0
146	20230706	173300	145670495	4750	4750	4750	4750	0
147	20230706	173200	145670495	4750	4750	4750	4750	0
148	20230706	173100	145670495	4750	4750	4750	4750	0
149	20230706	173000	145670495	4750	4750	4750	4750	0
150	20230706	172900	145670495	4750	4750	4750	4750	0
151	20230706	172800	145670495	4750	4750	4750	4750	0
152	20230706	172700	145670495	4750	4750	4750	4750	537
153	20230706	172600	145670495	4750	4750	4750	4750	0
154	20230706	172500	145670495	4750	4750	4750	4750	0
155	20230706	172400	145670495	4750	4750	4750	4750	0
156	20230706	172300	145670495	4750	4750	4750	4750	0
157	20230706	172200	145670495	4750	4750	4750	4750	0
158	20230706	172100	145670495	4750	4750	4750	4750	0
159	20230706	172000	145670495	4750	4750	4750	4750	0
160	20230706	171900	145670495	4750	4750	4750	4750	0
161	20230706	171800	145670495	4750	4750	4750	4750	0
162	20230706	171700	145670495	4750	4750	4750	4750	0
163	20230706	171600	145670495	4750	4750	4750	4750	0
164	20230706	171500	145670495	4750	4750	4750	4750	0
165	20230706	171400	145670495	4750	4750	4750	4750	0
166	20230706	171300	145670495	4750	4750	4750	4750	0
167	20230706	171200	145670495	4750	4750	4750	4750	0
168	20230706	171100	145670495	4750	4750	4750	4750	0
169	20230706	171000	145670495	4750	4750	4750	4750	0
170	20230706	170900	145670495	4750	4750	4750	4750	0
171	20230706	170800	145670495	4750	4750	4750	4750	0
172	20230706	170700	145670495	4750	4750	4750	4750	0
173	20230706	170600	145670495	4750	4750	4750	4750	0
174	20230706	170500	145670495	4750	4750	4750	4750	0
175	20230706	170400	145670495	4750	4750	4750	4750	0
176	20230706	170300	145670495	4750	4750	4750	4750	0
177	20230706	170200	145670495	4750	4750	4750	4750	0
178	20230706	170100	145670495	4750	4750	4750	4750	0
179	20230706	170000	145670495	4750	4750	4750	4750	0
180	20230706	165900	145670495	4750	4750	4750	4750	0
181	20230706	165800	145670495	4750	4750	4750	4750	0
182	20230706	165700	145670495	4750	4750	4750	4750	537
183	20230706	165600	145670495	4750	4750	4750	4750	0
184	20230706	165500	145670495	4750	4750	4750	4750	0
185	20230706	165400	145670495	4750	4750	4750	4750	0
186	20230706	165300	145670495	4750	4750	4750	4750	0
187	20230706	165200	145670495	4750	4750	4750	4750	0
188	20230706	165100	145670495	4750	4750	4750	4750	0
189	20230706	165000	145670495	4750	4750	4750	4750	0
190	20230706	164900	145670495	4750	4750	4750	4750	0
191	20230706	164800	145670495	4750	4750	4750	4750	0
192	20230706	164700	145670495	4750	4750	4750	4750	0
193	20230706	164600	145670495	4750	4750	4750	4750	0
194	20230706	164500	145670495	4750	4750	4750	4750	0
195	20230706	164400	145670495	4750	4750	4750	4750	0
196	20230706	164300	145670495	4750	4750	4750	4750	0
197	20230706	164200	145670495	4750	4750	4750	4750	0
198	20230706	164100	145670495	4750	4750	4750	4750	0
199	20230706	164000	145670495	4750	4750	4750	4750	0
200	20230706	163900	145670495	4750	4750	4750	4750	0
201	20230706	163800	145670495	4750	4750	4750	4750	0
202	20230706	163700	145670495	4750	4750	4750	4750	0
203	20230706	163600	145670495	4750	4750	4750	4750	0
204	20230706	163500	145670495	4750	4750	4750	4750	0
205	20230706	163400	145670495	4750	4750	4750	4750	0
206	20230706	163300	145670495	4750	4750	4750	4750	0
207	20230706	163200	145670495	4750	4750	4750	4750	0
208	20230706	163100	145670495	4750	4750	4750	4750	0
209	20230706	163000	145670495	4750	4750	4750	4750	0
210	20230706	162900	145670495	4750	4750	4750	4750	0
211	20230706	162800	145670495	4750	4750	4750	4750	0
212	20230706	162700	145670495	4750	4750	4750	4750	537
213	20230706	162600	145670495	4750	4750	4750	4750	0
214	20230706	162500	145670495	4750	4750	4750	4750	0
215	20230706	162400	145670495	4750	4750	4750	4750	0
216	20230706	162300	145670495	4750	4750	4750	4750	0
217	20230706	162200	145670495	4750	4750	4750	4750	0
218	20230706	162100	145670495	4750	4750	4750	4750	0
219	20230706	162000	145670495	4750	4750	4750	4750	0
220	20230706	161900	145670495	4750	4750	4750	4750	0
221	20230706	161800	145670495	4750	4750	4750	4750	0
222	20230706	161700	145670495	4750	4750	4750	4750	0
223	20230706	161600	145670495	4750	4750	4750	4750	0
224	20230706	161500	145670495	4750	4750	4750	4750	0
225	20230706	161400	145670495	4750	4750	4750	4750	0
226	20230706	161300	145670495	4750	4750	4750	4750	0
227	20230706	161200	145670495	4750	4750	4750	4750	0
228	20230706	161100	145670495	4750	4750	4750	4750	0
229	20230706	161000	145670495	4750	4750	4750	4750	0
230	20230706	160900	145670495	4750	4750	4750	4750	0
231	20230706	160800	145670495	4750	4750	4750	4750	0
232	20230706	160700	145670495	4750	4750	4750	4750	0
233	20230706	160600	145670495	4750	4750	4750	4750	0
234	20230706	160500	145670495	4750	4750	4750	4750	0
235	20230706	160400	145670495	4750	4750	4750	4750	0
236	20230706	160300	145670495	4750	4750	4750	4750	0
237	20230706	160200	145670495	4750	4750	4750	4750	0
238	20230706	160100	145670495	4750	4750	4750	4750	0
239	20230706	160000	145670495	4750	4750	4750	4750	0
240	20230706	155900	145670495	4750	4750	4750	4750	0
241	20230706	155800	145670495	4750	4750	4750	4750	0
242	20230706	155700	145670495	4750	4750	4750	4750	537
243	20230706	155600	145670495	4750	4750	4750	4750	0
244	20230706	155500	145670495	4750	4750	4750	4750	0
245	20230706	155400	145670495	4750	4750	4750	4750	0
246	20230706	155300	145670495	4750	4750	4750	4750	0
247	20230706	155200	145670495	4750	4750	4750	4750	0
248	20230706	155100	145670495	4750	4750	4750	4750	0
249	20230706	155000	145670495	4750	4750	4750	4750	0
250	20230706	154900	145670495	4750	4750	4750	4750	0
251	20230706	154800	145670495	4750	4750	4750	4750	0
252	20230706	154700	145670495	4750	4750	4750	4750	0
253	20230706	154600	145670495	4750	4750	4750	4750	0
254	20230706	154500	145670495	4750	4750	4750	4750	0
255	20230706	154400	145670495	4750	4750	4750	4750	0
256	20230706	154300	145670495	4750	4750	4750	4750	0
257	20230706	154200	145670495	4750	4750	4750	4750	0
258	20230706	154100	145670495	4750	4750	4750	4750	0
259	20230706	154000	145670495	4750	4750	4750	4750	0
260	20230706	153900	145670495	4750	4750	4750	4750	0
261	20230706	153800	145670495	4750	4750	4750	4750	0
262	20230706	153700	145670495	4750	4750	4750	4750	0
263	20230706	153600	145670495	4750	4750	4750	4750	0
264	20230706	153500	145670495	4750	4750	4750	4750	0
265	20230706	153400	145670495	4750	4750	4750	4750	0
266	20230706	153300	145670495	4750	4750	4750	4750	0
267	20230706	153200	145670495	4750	4750	4750	4750	0
268	20230706	153100	145670495	4750	4750	4750	4750	0
269	20230706	153000	145670495	4750	4750	4750	4750	537
270	20230706	152900	143119745	4750	4750	4750	4750	0
271	20230706	152800	143119745	4750	4750	4750	4750	0
272	20230706	152700	143119745	4750	4750	4750	4750	0
273	20230706	152600	143119745	4750	4750	4750	4750	0
274	20230706	152500	143119745	4750	4750	4750	4750	0
275	20230706	152400	143119745	4750	4750	4750	4750	0
276	20230706	152300	143119745	4750	4750	4750	4750	0
277	20230706	152200	143119745	4750	4750	4750	4750	0
278	20230706	152100	143119745	4750	4750	4750	4750	0
279	20230706	152000	143119745	4750	4750	4750	4750	0
280	20230706	151900	143119745	4750	4750	4750	4750	5
281	20230706	151800	143095995	4750	4750	4750	4750	5
282	20230706	151700	143072245	4750	4750	4750	4750	5
283	20230706	151600	143048495	4750	4750	4750	4750	724
284	20230706	151500	139609495	4740	4740	4740	4740	0
285	20230706	151400	139609495	4740	4740	4740	4740	19
286	20230706	151300	139519435	4765	4765	4765	4765	0
287	20230706	151200	139519435	4765	4765	4765	4765	1
288	20230706	151100	139514670	4740	4740	4740	4740	0
289	20230706	151000	139514670	4740	4740	4740	4740	0
290	20230706	150900	139514670	4740	4740	4740	4740	0
291	20230706	150800	139514670	4740	4740	4740	4740	0
292	20230706	150700	139514670	4740	4740	4740	4740	0
293	20230706	150600	139514670	4740	4740	4740	4740	0
294	20230706	150500	139514670	4740	4740	4740	4740	400
295	20230706	150400	137618670	4770	4770	4770	4770	0
296	20230706	150300	137618670	4770	4770	4770	4770	0
297	20230706	150200	137618670	4770	4740	4770	4720	544
298	20230706	150100	135048185	4750	4750	4750	4750	100
299	20230706	150000	134573185	4750	4750	4750	4750	0
300	20230706	145900	134573185	4750	4750	4750	4750	0
301	20230706	145800	134573185	4750	4750	4750	4750	0
302	20230706	145700	134573185	4750	4750	4750	4750	1
303	20230706	145600	134568435	4740	4740	4740	4740	0
304	20230706	145500	134568435	4740	4740	4740	4740	100
305	20230706	145400	134094435	4750	4750	4750	4750	0
306	20230706	145300	134094435	4750	4750	4750	4750	0
307	20230706	145200	134094435	4750	4750	4750	4750	0
308	20230706	145100	134094435	4750	4750	4750	4750	0
309	20230706	145000	134094435	4750	4750	4750	4750	0
310	20230706	144900	134094435	4750	4750	4750	4750	1
311	20230706	144800	134089685	4740	4740	4740	4740	0
312	20230706	144700	134089685	4740	4740	4740	4740	0
313	20230706	144600	134089685	4740	4740	4740	4740	0
314	20230706	144500	134089685	4740	4740	4740	4740	0
315	20230706	144400	134089685	4740	4740	4740	4740	20
316	20230706	144300	133994885	4750	4750	4750	4750	0
317	20230706	144200	133994885	4750	4750	4750	4750	0
318	20230706	144100	133994885	4750	4750	4750	4750	0
319	20230706	144000	133994885	4750	4750	4750	4750	0
320	20230706	143900	133994885	4750	4750	4750	4750	0
321	20230706	143800	133994885	4750	4750	4750	4750	0
322	20230706	143700	133994885	4750	4750	4750	4750	0
323	20230706	143600	133994885	4750	4750	4750	4750	200
324	20230706	143500	133044885	4750	4750	4750	4750	0
325	20230706	143400	133044885	4750	4750	4750	4750	0
326	20230706	143300	133044885	4750	4750	4750	4750	10
327	20230706	143200	132997385	4750	4750	4750	4750	0
328	20230706	143100	132997385	4750	4750	4750	4750	0
329	20230706	143000	132997385	4750	4750	4750	4750	0
330	20230706	142900	132997385	4750	4750	4750	4750	0
331	20230706	142800	132997385	4750	4750	4750	4750	0
332	20230706	142700	132997385	4750	4750	4750	4750	0
333	20230706	142600	132997385	4750	4750	4750	4750	0
334	20230706	142500	132997385	4750	4750	4750	4750	200
335	20230706	142400	132047385	4750	4750	4750	4750	0
336	20230706	142300	132047385	4750	4750	4750	4750	0
337	20230706	142200	132047385	4750	4750	4750	4750	0
338	20230706	142100	132047385	4750	4750	4750	4750	452
339	20230706	142000	129900385	4750	4750	4750	4750	6
340	20230706	141900	129871885	4750	4750	4750	4750	5
341	20230706	141800	129848135	4755	4745	4755	4745	407
342	20230706	141700	127914850	4745	4745	4745	4745	0
343	20230706	141600	127914850	4745	4745	4745	4745	0
344	20230706	141500	127914850	4745	4745	4745	4745	10
345	20230706	141400	127867400	4745	4745	4745	4745	10
346	20230706	141300	127819950	4750	4765	4765	4705	3607
347	20230706	141200	110770345	4780	4780	4780	4780	0
348	20230706	141100	110770345	4780	4780	4780	4780	0
349	20230706	141000	110770345	4780	4780	4780	4780	0
350	20230706	140900	110770345	4780	4780	4780	4780	0
351	20230706	140800	110770345	4780	4780	4780	4780	0
352	20230706	140700	110770345	4780	4780	4780	4780	0
353	20230706	140600	110770345	4780	4780	4780	4780	0
354	20230706	140500	110770345	4780	4780	4780	4780	0
355	20230706	140400	110770345	4780	4780	4780	4780	0
356	20230706	140300	110770345	4780	4780	4780	4780	0
357	20230706	140200	110770345	4780	4780	4780	4780	1
358	20230706	140100	110765565	4745	4745	4745	4745	0
359	20230706	140000	110765565	4745	4755	4755	4745	369
360	20230706	135900	109011380	4755	4755	4755	4755	0
361	20230706	135800	109011380	4755	4755	4755	4755	0
362	20230706	135700	109011380	4755	4755	4755	4755	0
363	20230706	135600	109011380	4755	4755	4755	4755	0
364	20230706	135500	109011380	4755	4755	4755	4755	0
365	20230706	135400	109011380	4755	4755	4755	4755	2
366	20230706	135300	109001870	4780	4780	4780	4780	0
367	20230706	135200	109001870	4780	4780	4780	4780	0
368	20230706	135100	109001870	4780	4780	4780	4780	0
369	20230706	135000	109001870	4780	4780	4780	4780	1
370	20230706	134900	108997090	4775	4775	4775	4775	0
371	20230706	134800	108997090	4775	4775	4775	4775	0
372	20230706	134700	108997090	4775	4775	4775	4775	0
373	20230706	134600	108997090	4775	4775	4775	4775	0
374	20230706	134500	108997090	4775	4775	4775	4775	0
375	20230706	134400	108997090	4775	4775	4775	4775	0
376	20230706	134300	108997090	4775	4775	4775	4775	20
377	20230706	134200	108901590	4775	4775	4775	4775	40
378	20230706	134100	108710590	4775	4775	4775	4775	0
379	20230706	134000	108710590	4775	4775	4775	4775	0
380	20230706	133900	108710590	4775	4775	4775	4775	0
381	20230706	133800	108710590	4775	4775	4775	4775	0
382	20230706	133700	108710590	4775	4775	4775	4775	0
383	20230706	133600	108710590	4775	4775	4775	4775	0
384	20230706	133500	108710590	4775	4775	4775	4775	0
385	20230706	133400	108710590	4775	4775	4775	4775	0
386	20230706	133300	108710590	4775	4775	4775	4775	0
387	20230706	133200	108710590	4775	4750	4775	4750	355
388	20230706	133100	107024090	4750	4760	4760	4750	1074
389	20230706	133000	101918240	4780	4780	4780	4780	0
390	20230706	132900	101918240	4780	4780	4780	4780	0
391	20230706	132800	101918240	4780	4780	4780	4780	0
392	20230706	132700	101918240	4780	4780	4780	4780	5
393	20230706	132600	101894340	4760	4760	4760	4760	0
394	20230706	132500	101894340	4760	4760	4760	4760	0
395	20230706	132400	101894340	4760	4760	4760	4760	0
396	20230706	132300	101894340	4760	4760	4760	4760	0
397	20230706	132200	101894340	4760	4760	4760	4760	0
398	20230706	132100	101894340	4760	4760	4760	4760	0
399	20230706	132000	101894340	4760	4760	4760	4760	0
400	20230706	131900	101894340	4760	4760	4760	4760	0
401	20230706	131800	101894340	4760	4760	4760	4760	0
402	20230706	131700	101894340	4760	4760	4760	4760	0
403	20230706	131600	101894340	4760	4760	4760	4760	0
404	20230706	131500	101894340	4760	4760	4760	4760	0
405	20230706	131400	101894340	4760	4760	4760	4760	0
406	20230706	131300	101894340	4760	4760	4760	4760	0
407	20230706	131200	101894340	4760	4760	4760	4760	0
408	20230706	131100	101894340	4760	4760	4760	4760	0
409	20230706	131000	101894340	4760	4760	4760	4760	0
410	20230706	130900	101894340	4760	4760	4760	4760	0
411	20230706	130800	101894340	4760	4760	4760	4760	0
412	20230706	130700	101894340	4760	4760	4760	4760	0
413	20230706	130600	101894340	4760	4760	4760	4760	0
414	20230706	130500	101894340	4760	4760	4760	4760	0
415	20230706	130400	101894340	4760	4760	4760	4760	0
416	20230706	130300	101894340	4760	4760	4760	4760	0
417	20230706	130200	101894340	4760	4760	4760	4760	0
418	20230706	130100	101894340	4760	4760	4760	4760	0
419	20230706	130000	101894340	4760	4760	4760	4760	0
420	20230706	125900	101894340	4760	4760	4760	4760	0
421	20230706	125800	101894340	4760	4760	4760	4760	0
422	20230706	125700	101894340	4760	4760	4760	4760	0
423	20230706	125600	101894340	4760	4760	4760	4760	0
424	20230706	125500	101894340	4760	4760	4760	4760	0
425	20230706	125400	101894340	4760	4760	4760	4760	5
426	20230706	125300	101870540	4780	4780	4780	4780	0
427	20230706	125200	101870540	4780	4780	4780	4780	0
428	20230706	125100	101870540	4780	4780	4780	4780	0
429	20230706	125000	101870540	4780	4780	4780	4780	0
430	20230706	124900	101870540	4780	4780	4780	4780	0
431	20230706	124800	101870540	4780	4780	4780	4780	0
432	20230706	124700	101870540	4780	4780	4780	4780	0
433	20230706	124600	101870540	4780	4780	4780	4780	0
434	20230706	124500	101870540	4780	4780	4780	4780	0
435	20230706	124400	101870540	4780	4780	4780	4780	0
436	20230706	124300	101870540	4780	4780	4780	4780	0
437	20230706	124200	101870540	4780	4780	4780	4780	0
438	20230706	124100	101870540	4780	4780	4780	4780	0
439	20230706	124000	101870540	4780	4780	4780	4780	200
440	20230706	123900	100914540	4780	4780	4780	4780	0
441	20230706	123800	100914540	4780	4780	4780	4780	0
442	20230706	123700	100914540	4780	4780	4780	4780	0
443	20230706	123600	100914540	4780	4780	4780	4780	0
444	20230706	123500	100914540	4780	4780	4780	4780	0
445	20230706	123400	100914540	4780	4780	4780	4780	0
446	20230706	123300	100914540	4780	4780	4780	4780	10
447	20230706	123200	100866740	4780	4780	4780	4780	0
448	20230706	123100	100866740	4780	4780	4780	4780	20
449	20230706	123000	100771140	4780	4780	4780	4780	10
450	20230706	122900	100723340	4780	4780	4780	4780	0
451	20230706	122800	100723340	4780	4780	4780	4780	0
452	20230706	122700	100723340	4780	4780	4780	4780	0
453	20230706	122600	100723340	4780	4780	4780	4780	0
454	20230706	122500	100723340	4780	4780	4780	4780	0
455	20230706	122400	100723340	4780	4780	4780	4780	0
456	20230706	122300	100723340	4780	4780	4780	4780	0
457	20230706	122200	100723340	4780	4780	4780	4780	0
458	20230706	122100	100723340	4780	4780	4780	4780	0
459	20230706	122000	100723340	4780	4760	4780	4755	531
460	20230706	121900	98197325	4785	4785	4785	4785	0
461	20230706	121800	98197325	4785	4785	4785	4785	0
462	20230706	121700	98197325	4785	4785	4785	4785	0
463	20230706	121600	98197325	4785	4785	4785	4785	0
464	20230706	121500	98197325	4785	4785	4785	4785	0
465	20230706	121400	98197325	4785	4785	4785	4785	0
466	20230706	121300	98197325	4785	4785	4785	4785	0
467	20230706	121200	98197325	4785	4760	4785	4760	853
468	20230706	121100	94137020	4785	4785	4785	4785	0
469	20230706	121000	94137020	4785	4785	4785	4785	0
470	20230706	120900	94137020	4785	4785	4785	4785	10
471	20230706	120800	94089170	4785	4785	4785	4785	0
472	20230706	120700	94089170	4785	4785	4785	4785	500
473	20230706	120600	91696670	4790	4790	4790	4790	0
474	20230706	120500	91696670	4790	4790	4790	4790	0
475	20230706	120400	91696670	4790	4790	4790	4790	0
476	20230706	120300	91696670	4790	4790	4790	4790	0
477	20230706	120200	91696670	4790	4790	4790	4790	0
478	20230706	120100	91696670	4790	4790	4790	4790	0
479	20230706	120000	91696670	4790	4790	4790	4790	0
480	20230706	115900	91696670	4790	4790	4790	4790	0
481	20230706	115800	91696670	4790	4790	4790	4790	0
482	20230706	115700	91696670	4790	4790	4790	4790	0
483	20230706	115600	91696670	4790	4790	4790	4790	0
484	20230706	115500	91696670	4790	4790	4790	4790	0
485	20230706	115400	91696670	4790	4790	4790	4790	1
486	20230706	115300	91691880	4795	4795	4795	4795	1
487	20230706	115200	91687085	4775	4780	4780	4775	844
488	20230706	115100	87654860	4775	4775	4775	4775	0
489	20230706	115000	87654860	4775	4775	4775	4775	0
490	20230706	114900	87654860	4775	4775	4775	4775	3
491	20230706	114800	87640535	4760	4760	4760	4760	0
492	20230706	114700	87640535	4760	4760	4760	4760	664
493	20230706	114600	84479895	4770	4770	4770	4770	6
494	20230706	114500	84451275	4775	4775	4775	4775	0
495	20230706	114400	84451275	4775	4775	4775	4775	0
496	20230706	114300	84451275	4775	4775	4775	4775	0
497	20230706	114200	84451275	4775	4770	4780	4770	1751
498	20230706	114100	76090625	4770	4770	4770	4770	20
499	20230706	114000	75995225	4760	4765	4765	4760	601
500	20230706	113900	73132160	4770	4770	4770	4770	200
501	20230706	113800	72178160	4780	4780	4780	4780	0
502	20230706	113700	72178160	4780	4780	4780	4780	0
503	20230706	113600	72178160	4780	4780	4780	4780	0
504	20230706	113500	72178160	4780	4780	4780	4780	0
505	20230706	113400	72178160	4780	4780	4780	4780	0
506	20230706	113300	72178160	4780	4780	4780	4780	0
507	20230706	113200	72178160	4780	4780	4780	4780	0
508	20230706	113100	72178160	4780	4780	4780	4780	0
509	20230706	113000	72178160	4780	4780	4780	4780	10
510	20230706	112900	72130360	4780	4780	4780	4780	10
511	20230706	112800	72082560	4780	4780	4780	4780	10
512	20230706	112700	72034760	4780	4780	4780	4780	0
513	20230706	112600	72034760	4780	4780	4780	4780	10
514	20230706	112500	71986960	4780	4780	4780	4780	10
515	20230706	112400	71939160	4780	4780	4780	4780	18
516	20230706	112300	71853120	4785	4785	4785	4785	10
517	20230706	112200	71805270	4785	4785	4785	4785	10
518	20230706	112100	71757420	4785	4785	4785	4785	0
519	20230706	112000	71757420	4785	4785	4785	4785	0
520	20230706	111900	71757420	4785	4785	4785	4785	11
521	20230706	111800	71704785	4785	4785	4785	4785	10
522	20230706	111700	71656935	4785	4785	4785	4775	195
523	20230706	111600	70724930	4780	4780	4780	4780	0
524	20230706	111500	70724930	4780	4780	4780	4780	0
525	20230706	111400	70724930	4780	4780	4780	4780	0
526	20230706	111300	70724930	4780	4780	4780	4780	140
527	20230706	111200	70055730	4780	4780	4780	4780	140
528	20230706	111100	69386530	4780	4780	4780	4780	2089
529	20230706	111000	59401110	4785	4805	4805	4785	3285
530	20230706	110900	43671205	4805	4805	4805	4805	0
531	20230706	110800	43671205	4805	4805	4805	4805	0
532	20230706	110700	43671205	4805	4805	4805	4805	0
533	20230706	110600	43671205	4805	4805	4805	4805	0
534	20230706	110500	43671205	4805	4805	4805	4805	0
535	20230706	110400	43671205	4805	4805	4805	4805	0
536	20230706	110300	43671205	4805	4805	4805	4805	0
537	20230706	110200	43671205	4805	4805	4805	4805	0
538	20230706	110100	43671205	4805	4805	4805	4805	0
539	20230706	110000	43671205	4805	4805	4805	4805	0
540	20230706	105900	43671205	4805	4805	4805	4805	0
541	20230706	105800	43671205	4805	4805	4805	4805	0
542	20230706	105700	43671205	4805	4805	4805	4805	0
543	20230706	105600	43671205	4805	4805	4805	4805	0
544	20230706	105500	43671205	4805	4805	4805	4805	0
545	20230706	105400	43671205	4805	4805	4805	4805	0
546	20230706	105300	43671205	4805	4805	4805	4805	30
547	20230706	105200	43527055	4810	4810	4810	4810	0
548	20230706	105100	43527055	4810	4810	4810	4810	0
549	20230706	105000	43527055	4810	4810	4810	4810	0
550	20230706	104900	43527055	4810	4810	4810	4810	0
551	20230706	104800	43527055	4810	4805	4810	4805	100
552	20230706	104700	43046095	4810	4810	4810	4810	0
553	20230706	104600	43046095	4810	4805	4810	4805	156
554	20230706	104500	42295750	4810	4810	4810	4810	0
555	20230706	104400	42295750	4810	4810	4810	4810	0
556	20230706	104300	42295750	4810	4810	4810	4810	0
557	20230706	104200	42295750	4810	4800	4810	4800	51
558	20230706	104100	42050940	4800	4800	4800	4800	0
559	20230706	104000	42050940	4800	4800	4800	4800	0
560	20230706	103900	42050940	4800	4800	4800	4800	0
561	20230706	103800	42050940	4800	4800	4800	4800	0
562	20230706	103700	42050940	4800	4800	4800	4800	0
563	20230706	103600	42050940	4800	4800	4800	4800	0
564	20230706	103500	42050940	4800	4800	4800	4800	0
565	20230706	103400	42050940	4800	4800	4800	4800	0
566	20230706	103300	42050940	4800	4800	4800	4800	0
567	20230706	103200	42050940	4800	4800	4800	4800	0
568	20230706	103100	42050940	4800	4800	4800	4800	50
569	20230706	103000	41810940	4795	4795	4795	4795	54
570	20230706	102900	41552010	4800	4800	4800	4800	8
571	20230706	102800	41513610	4810	4810	4810	4810	0
572	20230706	102700	41513610	4810	4810	4810	4810	0
573	20230706	102600	41513610	4810	4810	4810	4810	0
574	20230706	102500	41513610	4810	4800	4810	4800	837
575	20230706	102400	37487650	4810	4805	4810	4805	36
576	20230706	102300	37314595	4800	4800	4800	4800	0
577	20230706	102200	37314595	4800	4800	4800	4800	0
578	20230706	102100	37314595	4800	4800	4800	4800	0
579	20230706	102000	37314595	4800	4800	4800	4800	0
580	20230706	101900	37314595	4800	4800	4800	4800	0
581	20230706	101800	37314595	4800	4800	4800	4800	0
582	20230706	101700	37314595	4800	4800	4800	4800	0
583	20230706	101600	37314595	4800	4800	4800	4800	0
584	20230706	101500	37314595	4800	4800	4800	4800	0
585	20230706	101400	37314595	4800	4800	4800	4800	0
586	20230706	101300	37314595	4800	4800	4800	4800	291
587	20230706	101200	35917795	4800	4800	4800	4800	25
588	20230706	101100	35797795	4785	4785	4785	4785	0
589	20230706	101000	35797795	4785	4785	4785	4785	0
590	20230706	100900	35797795	4785	4785	4785	4785	0
591	20230706	100800	35797795	4785	4785	4785	4785	0
592	20230706	100700	35797795	4785	4785	4785	4785	0
593	20230706	100600	35797795	4785	4785	4785	4785	0
594	20230706	100500	35797795	4785	4785	4785	4785	0
595	20230706	100400	35797795	4785	4785	4785	4785	0
596	20230706	100300	35797795	4785	4785	4785	4785	0
597	20230706	100200	35797795	4785	4785	4785	4785	0
598	20230706	100100	35797795	4785	4785	4785	4785	0
599	20230706	100000	35797795	4785	4785	4785	4785	0
600	20230706	095900	35797795	4785	4785	4785	4785	0
601	20230706	095800	35797795	4785	4785	4785	4785	0
602	20230706	095700	35797795	4785	4785	4785	4785	0
603	20230706	095600	35797795	4785	4785	4785	4785	0
604	20230706	095500	35797795	4785	4785	4785	4785	0
605	20230706	095400	35797795	4785	4785	4785	4785	0
606	20230706	095300	35797795	4785	4785	4785	4785	0
607	20230706	095200	35797795	4785	4785	4785	4785	0
608	20230706	095100	35797795	4785	4785	4785	4785	19
609	20230706	095000	35706880	4800	4800	4800	4800	0
610	20230706	094900	35706880	4800	4790	4800	4790	527
611	20230706	094800	33177290	4785	4785	4785	4785	0
612	20230706	094700	33177290	4785	4785	4785	4785	3
613	20230706	094600	33162935	4785	4785	4785	4785	0
614	20230706	094500	33162935	4785	4785	4790	4785	233
615	20230706	094400	32047300	4790	4790	4790	4790	4
616	20230706	094300	32028140	4790	4790	4790	4790	29
617	20230706	094200	31889230	4760	4760	4760	4760	0
618	20230706	094100	31889230	4760	4760	4760	4760	0
619	20230706	094000	31889230	4760	4770	4795	4760	462
620	20230706	093900	29688935	4770	4770	4770	4770	0
621	20230706	093800	29688935	4770	4760	4770	4760	28
622	20230706	093700	29555605	4760	4785	4785	4760	138
623	20230706	093600	28896050	4760	4760	4760	4760	71
624	20230706	093500	28558090	4795	4795	4795	4795	0
625	20230706	093400	28558090	4795	4790	4795	4790	111
626	20230706	093300	28025900	4800	4800	4800	4800	0
627	20230706	093200	28025900	4800	4800	4800	4800	0
628	20230706	093100	28025900	4800	4775	4800	4775	71
629	20230706	093000	27685645	4795	4795	4795	4795	0
630	20230706	092900	27685645	4795	4795	4795	4795	0
631	20230706	092800	27685645	4795	4795	4795	4795	0
632	20230706	092700	27685645	4795	4795	4795	4795	503
633	20230706	092600	25273760	4790	4775	4790	4775	156
634	20230706	092500	24526710	4800	4795	4800	4795	6
635	20230706	092400	24497935	4795	4790	4795	4790	255
636	20230706	092300	23275360	4775	4775	4775	4775	2
637	20230706	092200	23265810	4765	4765	4765	4765	75
638	20230706	092100	22908435	4775	4770	4775	4770	162
639	20230706	092000	22135515	4815	4815	4815	4815	0
640	20230706	091900	22135515	4815	4815	4815	4815	0
641	20230706	091800	22135515	4815	4815	4815	4815	0
642	20230706	091700	22135515	4815	4815	4815	4815	0
643	20230706	091600	22135515	4815	4815	4815	4815	1
644	20230706	091500	22130700	4750	4750	4750	4745	322
645	20230706	091400	20601335	4705	4755	4755	4705	607
646	20230706	091300	17733980	4765	4760	4765	4760	154
647	20230706	091200	17000705	4785	4770	4785	4770	200
648	20230706	091100	16045160	4825	4825	4825	4825	0
649	20230706	091000	16045160	4825	4825	4825	4825	0
650	20230706	090900	16045160	4825	4825	4825	4825	0
651	20230706	090800	16045160	4825	4825	4825	4825	0
652	20230706	090700	16045160	4825	4825	4825	4825	0
653	20230706	090600	16045160	4825	4760	4825	4760	100
654	20230706	090500	15568320	4760	4760	4760	4760	2
655	20230706	090400	15558800	4760	4765	4765	4740	337
656	20230706	090300	13955100	4745	4765	4765	4745	1317
657	20230706	090200	7699235	4770	4770	4770	4770	10
658	20230706	090100	7651535	4770	4790	4830	4770	409
659	20230706	090000	5682510	4775	4830	4830	4775	1180