KissMeData/078020/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193300	112838645	4455	4455	4455	4455	1196
3	20230703	193200	112838645	4455	4455	4455	4455	0
4	20230703	193100	112838645	4455	4455	4455	4455	0
5	20230703	193000	112838645	4455	4455	4455	4455	0
6	20230703	192900	112838645	4455	4455	4455	4455	0
7	20230703	192800	112838645	4455	4455	4455	4455	0
8	20230703	192700	112838645	4455	4455	4455	4455	0
9	20230703	192600	112838645	4455	4455	4455	4455	0
10	20230703	192500	112838645	4455	4455	4455	4455	0
11	20230703	192400	112838645	4455	4455	4455	4455	0
12	20230703	192300	112838645	4455	4455	4455	4455	0
13	20230703	192200	112838645	4455	4455	4455	4455	0
14	20230703	192100	112838645	4455	4455	4455	4455	0
15	20230703	192000	112838645	4455	4455	4455	4455	0
16	20230703	191900	112838645	4455	4455	4455	4455	0
17	20230703	191800	112838645	4455	4455	4455	4455	0
18	20230703	191700	112838645	4455	4455	4455	4455	0
19	20230703	191600	112838645	4455	4455	4455	4455	0
20	20230703	191500	112838645	4455	4455	4455	4455	0
21	20230703	191400	112838645	4455	4455	4455	4455	0
22	20230703	191300	112838645	4455	4455	4455	4455	0
23	20230703	191200	112838645	4455	4455	4455	4455	0
24	20230703	191100	112838645	4455	4455	4455	4455	0
25	20230703	191000	112838645	4455	4455	4455	4455	0
26	20230703	190900	112838645	4455	4455	4455	4455	0
27	20230703	190800	112838645	4455	4455	4455	4455	0
28	20230703	190700	112838645	4455	4455	4455	4455	0
29	20230703	190600	112838645	4455	4455	4455	4455	0
30	20230703	190500	112838645	4455	4455	4455	4455	0
31	20230703	190400	112838645	4455	4455	4455	4455	0
32	20230703	190300	112838645	4455	4455	4455	4455	1196
33	20230703	190200	112838645	4455	4455	4455	4455	0
34	20230703	190100	112838645	4455	4455	4455	4455	0
35	20230703	190000	112838645	4455	4455	4455	4455	0
36	20230703	185900	112838645	4455	4455	4455	4455	0
37	20230703	185800	112838645	4455	4455	4455	4455	0
38	20230703	185700	112838645	4455	4455	4455	4455	0
39	20230703	185600	112838645	4455	4455	4455	4455	0
40	20230703	185500	112838645	4455	4455	4455	4455	0
41	20230703	185400	112838645	4455	4455	4455	4455	0
42	20230703	185300	112838645	4455	4455	4455	4455	0
43	20230703	185200	112838645	4455	4455	4455	4455	0
44	20230703	185100	112838645	4455	4455	4455	4455	0
45	20230703	185000	112838645	4455	4455	4455	4455	0
46	20230703	184900	112838645	4455	4455	4455	4455	0
47	20230703	184800	112838645	4455	4455	4455	4455	0
48	20230703	184700	112838645	4455	4455	4455	4455	0
49	20230703	184600	112838645	4455	4455	4455	4455	0
50	20230703	184500	112838645	4455	4455	4455	4455	0
51	20230703	184400	112838645	4455	4455	4455	4455	0
52	20230703	184300	112838645	4455	4455	4455	4455	0
53	20230703	184200	112838645	4455	4455	4455	4455	0
54	20230703	184100	112838645	4455	4455	4455	4455	0
55	20230703	184000	112838645	4455	4455	4455	4455	0
56	20230703	183900	112838645	4455	4455	4455	4455	0
57	20230703	183800	112838645	4455	4455	4455	4455	0
58	20230703	183700	112838645	4455	4455	4455	4455	0
59	20230703	183600	112838645	4455	4455	4455	4455	0
60	20230703	183500	112838645	4455	4455	4455	4455	0
61	20230703	183400	112838645	4455	4455	4455	4455	0
62	20230703	183300	112838645	4455	4455	4455	4455	1196
63	20230703	183200	112838645	4455	4455	4455	4455	0
64	20230703	183100	112838645	4455	4455	4455	4455	0
65	20230703	183000	112838645	4455	4455	4455	4455	0
66	20230703	182900	112838645	4455	4455	4455	4455	0
67	20230703	182800	112838645	4455	4455	4455	4455	0
68	20230703	182700	112838645	4455	4455	4455	4455	0
69	20230703	182600	112838645	4455	4455	4455	4455	0
70	20230703	182500	112838645	4455	4455	4455	4455	0
71	20230703	182400	112838645	4455	4455	4455	4455	0
72	20230703	182300	112838645	4455	4455	4455	4455	0
73	20230703	182200	112838645	4455	4455	4455	4455	0
74	20230703	182100	112838645	4455	4455	4455	4455	0
75	20230703	182000	112838645	4455	4455	4455	4455	0
76	20230703	181900	112838645	4455	4455	4455	4455	0
77	20230703	181800	112838645	4455	4455	4455	4455	0
78	20230703	181700	112838645	4455	4455	4455	4455	0
79	20230703	181600	112838645	4455	4455	4455	4455	0
80	20230703	181500	112838645	4455	4455	4455	4455	0
81	20230703	181400	112838645	4455	4455	4455	4455	0
82	20230703	181300	112838645	4455	4455	4455	4455	0
83	20230703	181200	112838645	4455	4455	4455	4455	0
84	20230703	181100	112838645	4455	4455	4455	4455	0
85	20230703	181000	112838645	4455	4455	4455	4455	0
86	20230703	180900	112838645	4455	4455	4455	4455	0
87	20230703	180800	112838645	4455	4455	4455	4455	0
88	20230703	180700	112838645	4455	4455	4455	4455	0
89	20230703	180600	112838645	4455	4455	4455	4455	0
90	20230703	180500	112838645	4455	4455	4455	4455	0
91	20230703	180400	112838645	4455	4455	4455	4455	0
92	20230703	180300	112838645	4455	4455	4455	4455	1196
93	20230703	180200	112838645	4455	4455	4455	4455	0
94	20230703	180100	112838645	4455	4455	4455	4455	0
95	20230703	180000	112838645	4455	4455	4455	4455	0
96	20230703	175900	112838645	4455	4455	4455	4455	0
97	20230703	175800	112838645	4455	4455	4455	4455	0
98	20230703	175700	112838645	4455	4455	4455	4455	0
99	20230703	175600	112838645	4455	4455	4455	4455	0
100	20230703	175500	112838645	4455	4455	4455	4455	0
101	20230703	175400	112838645	4455	4455	4455	4455	0
102	20230703	175300	112838645	4455	4455	4455	4455	0
103	20230703	175200	112838645	4455	4455	4455	4455	0
104	20230703	175100	112838645	4455	4455	4455	4455	0
105	20230703	175000	112838645	4455	4455	4455	4455	0
106	20230703	174900	112838645	4455	4455	4455	4455	0
107	20230703	174800	112838645	4455	4455	4455	4455	0
108	20230703	174700	112838645	4455	4455	4455	4455	0
109	20230703	174600	112838645	4455	4455	4455	4455	0
110	20230703	174500	112838645	4455	4455	4455	4455	0
111	20230703	174400	112838645	4455	4455	4455	4455	0
112	20230703	174300	112838645	4455	4455	4455	4455	0
113	20230703	174200	112838645	4455	4455	4455	4455	0
114	20230703	174100	112838645	4455	4455	4455	4455	0
115	20230703	174000	112838645	4455	4455	4455	4455	0
116	20230703	173900	112838645	4455	4455	4455	4455	0
117	20230703	173800	112838645	4455	4455	4455	4455	0
118	20230703	173700	112838645	4455	4455	4455	4455	0
119	20230703	173600	112838645	4455	4455	4455	4455	0
120	20230703	173500	112838645	4455	4455	4455	4455	0
121	20230703	173400	112838645	4455	4455	4455	4455	0
122	20230703	173300	112838645	4455	4455	4455	4455	1196
123	20230703	173200	112838645	4455	4455	4455	4455	0
124	20230703	173100	112838645	4455	4455	4455	4455	0
125	20230703	173000	112838645	4455	4455	4455	4455	0
126	20230703	172900	112838645	4455	4455	4455	4455	0
127	20230703	172800	112838645	4455	4455	4455	4455	0
128	20230703	172700	112838645	4455	4455	4455	4455	0
129	20230703	172600	112838645	4455	4455	4455	4455	0
130	20230703	172500	112838645	4455	4455	4455	4455	0
131	20230703	172400	112838645	4455	4455	4455	4455	0
132	20230703	172300	112838645	4455	4455	4455	4455	0
133	20230703	172200	112838645	4455	4455	4455	4455	0
134	20230703	172100	112838645	4455	4455	4455	4455	0
135	20230703	172000	112838645	4455	4455	4455	4455	0
136	20230703	171900	112838645	4455	4455	4455	4455	0
137	20230703	171800	112838645	4455	4455	4455	4455	0
138	20230703	171700	112838645	4455	4455	4455	4455	0
139	20230703	171600	112838645	4455	4455	4455	4455	0
140	20230703	171500	112838645	4455	4455	4455	4455	0
141	20230703	171400	112838645	4455	4455	4455	4455	0
142	20230703	171300	112838645	4455	4455	4455	4455	0
143	20230703	171200	112838645	4455	4455	4455	4455	0
144	20230703	171100	112838645	4455	4455	4455	4455	0
145	20230703	171000	112838645	4455	4455	4455	4455	0
146	20230703	170900	112838645	4455	4455	4455	4455	0
147	20230703	170800	112838645	4455	4455	4455	4455	0
148	20230703	170700	112838645	4455	4455	4455	4455	0
149	20230703	170600	112838645	4455	4455	4455	4455	0
150	20230703	170500	112838645	4455	4455	4455	4455	0
151	20230703	170400	112838645	4455	4455	4455	4455	0
152	20230703	170300	112838645	4455	4455	4455	4455	1196
153	20230703	170200	112838645	4455	4455	4455	4455	0
154	20230703	170100	112838645	4455	4455	4455	4455	0
155	20230703	170000	112838645	4455	4455	4455	4455	0
156	20230703	165900	112838645	4455	4455	4455	4455	0
157	20230703	165800	112838645	4455	4455	4455	4455	0
158	20230703	165700	112838645	4455	4455	4455	4455	0
159	20230703	165600	112838645	4455	4455	4455	4455	0
160	20230703	165500	112838645	4455	4455	4455	4455	0
161	20230703	165400	112838645	4455	4455	4455	4455	0
162	20230703	165300	112838645	4455	4455	4455	4455	0
163	20230703	165200	112838645	4455	4455	4455	4455	0
164	20230703	165100	112838645	4455	4455	4455	4455	0
165	20230703	165000	112838645	4455	4455	4455	4455	0
166	20230703	164900	112838645	4455	4455	4455	4455	0
167	20230703	164800	112838645	4455	4455	4455	4455	0
168	20230703	164700	112838645	4455	4455	4455	4455	0
169	20230703	164600	112838645	4455	4455	4455	4455	0
170	20230703	164500	112838645	4455	4455	4455	4455	0
171	20230703	164400	112838645	4455	4455	4455	4455	0
172	20230703	164300	112838645	4455	4455	4455	4455	0
173	20230703	164200	112838645	4455	4455	4455	4455	0
174	20230703	164100	112838645	4455	4455	4455	4455	0
175	20230703	164000	112838645	4455	4455	4455	4455	0
176	20230703	163900	112838645	4455	4455	4455	4455	0
177	20230703	163800	112838645	4455	4455	4455	4455	0
178	20230703	163700	112838645	4455	4455	4455	4455	0
179	20230703	163600	112838645	4455	4455	4455	4455	0
180	20230703	163500	112838645	4455	4455	4455	4455	0
181	20230703	163400	112838645	4455	4455	4455	4455	0
182	20230703	163300	112838645	4455	4455	4455	4455	1196
183	20230703	163200	112838645	4455	4455	4455	4455	0
184	20230703	163100	112838645	4455	4455	4455	4455	0
185	20230703	163000	112838645	4455	4455	4455	4455	0
186	20230703	162900	112838645	4455	4455	4455	4455	0
187	20230703	162800	112838645	4455	4455	4455	4455	0
188	20230703	162700	112838645	4455	4455	4455	4455	0
189	20230703	162600	112838645	4455	4455	4455	4455	0
190	20230703	162500	112838645	4455	4455	4455	4455	0
191	20230703	162400	112838645	4455	4455	4455	4455	0
192	20230703	162300	112838645	4455	4455	4455	4455	0
193	20230703	162200	112838645	4455	4455	4455	4455	0
194	20230703	162100	112838645	4455	4455	4455	4455	0
195	20230703	162000	112838645	4455	4455	4455	4455	0
196	20230703	161900	112838645	4455	4455	4455	4455	0
197	20230703	161800	112838645	4455	4455	4455	4455	0
198	20230703	161700	112838645	4455	4455	4455	4455	0
199	20230703	161600	112838645	4455	4455	4455	4455	0
200	20230703	161500	112838645	4455	4455	4455	4455	0
201	20230703	161400	112838645	4455	4455	4455	4455	0
202	20230703	161300	112838645	4455	4455	4455	4455	0
203	20230703	161200	112838645	4455	4455	4455	4455	0
204	20230703	161100	112838645	4455	4455	4455	4455	0
205	20230703	161000	112838645	4455	4455	4455	4455	0
206	20230703	160900	112838645	4455	4455	4455	4455	0
207	20230703	160800	112838645	4455	4455	4455	4455	0
208	20230703	160700	112838645	4455	4455	4455	4455	0
209	20230703	160600	112838645	4455	4455	4455	4455	0
210	20230703	160500	112838645	4455	4455	4455	4455	0
211	20230703	160400	112838645	4455	4455	4455	4455	0
212	20230703	160300	112838645	4455	4455	4455	4455	1196
213	20230703	160200	112838645	4455	4455	4455	4455	0
214	20230703	160100	112838645	4455	4455	4455	4455	0
215	20230703	160000	112838645	4455	4455	4455	4455	0
216	20230703	155900	112838645	4455	4455	4455	4455	0
217	20230703	155800	112838645	4455	4455	4455	4455	0
218	20230703	155700	112838645	4455	4455	4455	4455	0
219	20230703	155600	112838645	4455	4455	4455	4455	0
220	20230703	155500	112838645	4455	4455	4455	4455	0
221	20230703	155400	112838645	4455	4455	4455	4455	0
222	20230703	155300	112838645	4455	4455	4455	4455	0
223	20230703	155200	112838645	4455	4455	4455	4455	0
224	20230703	155100	112838645	4455	4455	4455	4455	0
225	20230703	155000	112838645	4455	4455	4455	4455	0
226	20230703	154900	112838645	4455	4455	4455	4455	0
227	20230703	154800	112838645	4455	4455	4455	4455	0
228	20230703	154700	112838645	4455	4455	4455	4455	0
229	20230703	154600	112838645	4455	4455	4455	4455	0
230	20230703	154500	112838645	4455	4455	4455	4455	0
231	20230703	154400	112838645	4455	4455	4455	4455	0
232	20230703	154300	112838645	4455	4455	4455	4455	0
233	20230703	154200	112838645	4455	4455	4455	4455	0
234	20230703	154100	112838645	4455	4455	4455	4455	0
235	20230703	154000	112838645	4455	4455	4455	4455	0
236	20230703	153900	112838645	4455	4455	4455	4455	0
237	20230703	153800	112838645	4455	4455	4455	4455	0
238	20230703	153700	112838645	4455	4455	4455	4455	0
239	20230703	153600	112838645	4455	4455	4455	4455	0
240	20230703	153500	112838645	4455	4455	4455	4455	0
241	20230703	153400	112838645	4455	4455	4455	4455	0
242	20230703	153300	112838645	4455	4455	4455	4455	1196
243	20230703	153200	112838645	4455	4455	4455	4455	0
244	20230703	153100	112838645	4455	4455	4455	4455	0
245	20230703	153000	112838645	4455	4455	4455	4455	1196
246	20230703	152900	107510465	4455	4455	4455	4455	0
247	20230703	152800	107510465	4455	4455	4455	4455	0
248	20230703	152700	107510465	4455	4455	4455	4455	0
249	20230703	152600	107510465	4455	4455	4455	4455	0
250	20230703	152500	107510465	4455	4455	4455	4455	0
251	20230703	152400	107510465	4455	4455	4455	4455	0
252	20230703	152300	107510465	4455	4455	4455	4455	0
253	20230703	152200	107510465	4455	4455	4455	4455	0
254	20230703	152100	107510465	4455	4455	4455	4455	0
255	20230703	152000	107510465	4455	4455	4455	4455	0
256	20230703	151900	107510465	4455	4455	4455	4455	0
257	20230703	151800	107510465	4455	4455	4455	4455	56
258	20230703	151700	107260985	4455	4455	4455	4455	0
259	20230703	151600	107260985	4455	4455	4455	4455	0
260	20230703	151500	107260985	4455	4455	4455	4455	0
261	20230703	151400	107260985	4455	4455	4455	4455	0
262	20230703	151300	107260985	4455	4455	4455	4455	0
263	20230703	151200	107260985	4455	4455	4455	4455	0
264	20230703	151100	107260985	4455	4455	4455	4455	0
265	20230703	151000	107260985	4455	4455	4455	4455	0
266	20230703	150900	107260985	4455	4455	4455	4455	0
267	20230703	150800	107260985	4455	4455	4455	4455	0
268	20230703	150700	107260985	4455	4455	4455	4455	0
269	20230703	150600	107260985	4455	4455	4455	4455	0
270	20230703	150500	107260985	4455	4455	4455	4455	0
271	20230703	150400	107260985	4455	4455	4455	4455	0
272	20230703	150300	107260985	4455	4455	4455	4455	0
273	20230703	150200	107260985	4455	4455	4455	4455	0
274	20230703	150100	107260985	4455	4455	4455	4455	0
275	20230703	150000	107260985	4455	4455	4455	4455	1
276	20230703	145900	107256530	4450	4450	4450	4450	0
277	20230703	145800	107256530	4450	4450	4450	4450	0
278	20230703	145700	107256530	4450	4450	4450	4450	0
279	20230703	145600	107256530	4450	4450	4450	4450	0
280	20230703	145500	107256530	4450	4450	4450	4450	0
281	20230703	145400	107256530	4450	4450	4450	4450	133
282	20230703	145300	106664680	4450	4450	4450	4450	0
283	20230703	145200	106664680	4450	4450	4450	4450	0
284	20230703	145100	106664680	4450	4450	4450	4450	0
285	20230703	145000	106664680	4450	4450	4450	4450	0
286	20230703	144900	106664680	4450	4450	4450	4450	0
287	20230703	144800	106664680	4450	4450	4450	4450	5
288	20230703	144700	106642430	4445	4445	4445	4445	0
289	20230703	144600	106642430	4445	4445	4445	4445	0
290	20230703	144500	106642430	4445	4445	4445	4445	0
291	20230703	144400	106642430	4445	4445	4445	4445	0
292	20230703	144300	106642430	4445	4445	4445	4445	308
293	20230703	144200	105273370	4445	4445	4445	4445	0
294	20230703	144100	105273370	4445	4445	4445	4445	0
295	20230703	144000	105273370	4445	4445	4445	4445	0
296	20230703	143900	105273370	4445	4450	4450	4445	120
297	20230703	143800	104739915	4450	4450	4450	4450	0
298	20230703	143700	104739915	4450	4450	4450	4450	19
299	20230703	143600	104655365	4450	4450	4450	4450	1
300	20230703	143500	104650915	4445	4445	4445	4445	0
301	20230703	143400	104650915	4445	4445	4445	4445	0
302	20230703	143300	104650915	4445	4445	4445	4445	0
303	20230703	143200	104650915	4445	4450	4450	4445	693
304	20230703	143100	101569030	4450	4450	4450	4450	0
305	20230703	143000	101569030	4450	4450	4450	4450	0
306	20230703	142900	101569030	4450	4450	4450	4450	0
307	20230703	142800	101569030	4450	4450	4450	4450	0
308	20230703	142700	101569030	4450	4450	4450	4450	0
309	20230703	142600	101569030	4450	4450	4450	4450	0
310	20230703	142500	101569030	4450	4450	4450	4450	0
311	20230703	142400	101569030	4450	4450	4450	4450	0
312	20230703	142300	101569030	4450	4450	4450	4450	0
313	20230703	142200	101569030	4450	4450	4450	4450	55
314	20230703	142100	101324280	4450	4450	4450	4450	0
315	20230703	142000	101324280	4450	4450	4450	4450	0
316	20230703	141900	101324280	4450	4450	4450	4450	41
317	20230703	141800	101141830	4450	4450	4450	4450	0
318	20230703	141700	101141830	4450	4450	4450	4450	1000
319	20230703	141600	96691830	4455	4455	4455	4455	0
320	20230703	141500	96691830	4455	4455	4455	4455	0
321	20230703	141400	96691830	4455	4455	4455	4455	0
322	20230703	141300	96691830	4455	4455	4455	4455	0
323	20230703	141200	96691830	4455	4455	4455	4455	0
324	20230703	141100	96691830	4455	4450	4455	4450	33
325	20230703	141000	96544970	4450	4450	4450	4450	0
326	20230703	140900	96544970	4450	4450	4450	4450	0
327	20230703	140800	96544970	4450	4450	4450	4450	0
328	20230703	140700	96544970	4450	4450	4450	4450	23
329	20230703	140600	96442620	4450	4450	4450	4450	0
330	20230703	140500	96442620	4450	4450	4450	4450	0
331	20230703	140400	96442620	4450	4450	4450	4450	0
332	20230703	140300	96442620	4450	4450	4450	4450	0
333	20230703	140200	96442620	4450	4450	4450	4450	0
334	20230703	140100	96442620	4450	4450	4450	4450	0
335	20230703	140000	96442620	4450	4450	4450	4450	0
336	20230703	135900	96442620	4450	4450	4450	4450	0
337	20230703	135800	96442620	4450	4450	4450	4450	9
338	20230703	135700	96402570	4450	4450	4450	4450	0
339	20230703	135600	96402570	4450	4450	4450	4450	0
340	20230703	135500	96402570	4450	4450	4450	4450	1
341	20230703	135400	96398120	4455	4455	4455	4455	0
342	20230703	135300	96398120	4455	4455	4455	4455	0
343	20230703	135200	96398120	4455	4455	4455	4455	0
344	20230703	135100	96398120	4455	4455	4455	4455	0
345	20230703	135000	96398120	4455	4455	4455	4455	0
346	20230703	134900	96398120	4455	4455	4455	4455	1
347	20230703	134800	96393665	4455	4455	4455	4455	0
348	20230703	134700	96393665	4455	4455	4455	4455	0
349	20230703	134600	96393665	4455	4455	4455	4455	0
350	20230703	134500	96393665	4455	4455	4455	4455	0
351	20230703	134400	96393665	4455	4455	4455	4455	0
352	20230703	134300	96393665	4455	4455	4455	4455	0
353	20230703	134200	96393665	4455	4450	4455	4450	401
354	20230703	134100	94609210	4450	4450	4450	4450	0
355	20230703	134000	94609210	4450	4450	4450	4450	0
356	20230703	133900	94609210	4450	4455	4455	4450	59
357	20230703	133800	94346645	4455	4455	4455	4455	0
358	20230703	133700	94346645	4455	4455	4455	4455	0
359	20230703	133600	94346645	4455	4455	4455	4455	0
360	20230703	133500	94346645	4455	4455	4455	4455	0
361	20230703	133400	94346645	4455	4455	4455	4455	0
362	20230703	133300	94346645	4455	4455	4455	4455	1
363	20230703	133200	94342190	4455	4455	4455	4455	1397
364	20230703	133100	88118555	4455	4455	4455	4455	0
365	20230703	133000	88118555	4455	4455	4455	4455	598
366	20230703	132900	85454465	4455	4455	4455	4455	0
367	20230703	132800	85454465	4455	4455	4455	4455	0
368	20230703	132700	85454465	4455	4455	4455	4455	5
369	20230703	132600	85432190	4455	4455	4455	4455	1
370	20230703	132500	85427735	4455	4455	4455	4455	1507
371	20230703	132400	78714050	4455	4455	4455	4455	0
372	20230703	132300	78714050	4455	4455	4455	4455	1000
373	20230703	132200	74259050	4455	4455	4455	4455	3
374	20230703	132100	74245685	4455	4455	4455	4455	0
375	20230703	132000	74245685	4455	4455	4455	4455	100
376	20230703	131900	73800185	4455	4455	4455	4455	0
377	20230703	131800	73800185	4455	4455	4455	4455	0
378	20230703	131700	73800185	4455	4455	4455	4455	0
379	20230703	131600	73800185	4455	4455	4455	4455	4
380	20230703	131500	73782365	4450	4450	4450	4450	0
381	20230703	131400	73782365	4450	4450	4450	4450	0
382	20230703	131300	73782365	4450	4450	4450	4450	0
383	20230703	131200	73782365	4450	4450	4450	4450	0
384	20230703	131100	73782365	4450	4450	4450	4450	0
385	20230703	131000	73782365	4450	4450	4450	4450	0
386	20230703	130900	73782365	4450	4450	4450	4450	1
387	20230703	130800	73777915	4450	4450	4450	4450	0
388	20230703	130700	73777915	4450	4450	4450	4450	1
389	20230703	130600	73773465	4455	4455	4455	4455	0
390	20230703	130500	73773465	4455	4455	4455	4455	23
391	20230703	130400	73671000	4450	4450	4450	4450	0
392	20230703	130300	73671000	4450	4450	4450	4450	0
393	20230703	130200	73671000	4450	4450	4450	4450	0
394	20230703	130100	73671000	4450	4450	4450	4450	0
395	20230703	130000	73671000	4450	4450	4450	4450	1
396	20230703	125900	73666550	4455	4455	4455	4455	0
397	20230703	125800	73666550	4455	4455	4455	4455	0
398	20230703	125700	73666550	4455	4455	4455	4455	0
399	20230703	125600	73666550	4455	4455	4455	4455	0
400	20230703	125500	73666550	4455	4455	4455	4455	0
401	20230703	125400	73666550	4455	4455	4455	4455	0
402	20230703	125300	73666550	4455	4455	4455	4455	0
403	20230703	125200	73666550	4455	4455	4455	4455	0
404	20230703	125100	73666550	4455	4455	4455	4455	0
405	20230703	125000	73666550	4455	4455	4455	4455	0
406	20230703	124900	73666550	4455	4455	4455	4455	0
407	20230703	124800	73666550	4455	4455	4455	4455	0
408	20230703	124700	73666550	4455	4455	4455	4455	100
409	20230703	124600	73221050	4455	4455	4455	4455	0
410	20230703	124500	73221050	4455	4455	4455	4455	0
411	20230703	124400	73221050	4455	4455	4455	4455	95
412	20230703	124300	72797825	4455	4455	4455	4455	0
413	20230703	124200	72797825	4455	4455	4455	4455	2
414	20230703	124100	72788915	4455	4455	4455	4455	0
415	20230703	124000	72788915	4455	4455	4455	4455	0
416	20230703	123900	72788915	4455	4455	4455	4455	0
417	20230703	123800	72788915	4455	4460	4460	4455	21
418	20230703	123700	72695355	4455	4455	4455	4455	1
419	20230703	123600	72690900	4460	4460	4460	4460	90
420	20230703	123500	72289500	4460	4460	4460	4460	0
421	20230703	123400	72289500	4460	4460	4460	4460	1
422	20230703	123300	72285040	4450	4450	4450	4450	0
423	20230703	123200	72285040	4450	4455	4455	4445	1001
424	20230703	123100	67834100	4455	4455	4455	4455	183
425	20230703	123000	67018835	4460	4460	4460	4460	0
426	20230703	122900	67018835	4460	4460	4460	4460	2
427	20230703	122800	67009915	4455	4455	4455	4455	0
428	20230703	122700	67009915	4455	4455	4455	4455	2846
429	20230703	122600	54330985	4450	4450	4450	4450	0
430	20230703	122500	54330985	4450	4450	4450	4450	0
431	20230703	122400	54330985	4450	4450	4450	4450	0
432	20230703	122300	54330985	4450	4450	4450	4450	0
433	20230703	122200	54330985	4450	4450	4450	4450	0
434	20230703	122100	54330985	4450	4450	4450	4450	0
435	20230703	122000	54330985	4450	4450	4450	4450	0
436	20230703	121900	54330985	4450	4450	4450	4450	0
437	20230703	121800	54330985	4450	4450	4450	4450	0
438	20230703	121700	54330985	4450	4450	4450	4450	0
439	20230703	121600	54330985	4450	4450	4450	4450	75
440	20230703	121500	53997235	4455	4455	4455	4455	0
441	20230703	121400	53997235	4455	4455	4455	4455	1
442	20230703	121300	53992780	4450	4450	4450	4450	0
443	20230703	121200	53992780	4450	4450	4450	4450	499
444	20230703	121100	51772230	4450	4450	4450	4450	100
445	20230703	121000	51327230	4450	4450	4450	4450	252
446	20230703	120900	50205830	4450	4450	4450	4450	0
447	20230703	120800	50205830	4450	4450	4450	4450	0
448	20230703	120700	50205830	4450	4450	4450	4450	0
449	20230703	120600	50205830	4450	4450	4450	4450	200
450	20230703	120500	49315830	4455	4455	4455	4455	0
451	20230703	120400	49315830	4455	4455	4455	4455	0
452	20230703	120300	49315830	4455	4455	4455	4455	3
453	20230703	120200	49302465	4455	4455	4455	4455	0
454	20230703	120100	49302465	4455	4455	4455	4455	0
455	20230703	120000	49302465	4455	4455	4455	4455	0
456	20230703	115900	49302465	4455	4455	4455	4455	0
457	20230703	115800	49302465	4455	4455	4455	4455	0
458	20230703	115700	49302465	4455	4455	4455	4455	0
459	20230703	115600	49302465	4455	4455	4455	4455	0
460	20230703	115500	49302465	4455	4455	4455	4455	0
461	20230703	115400	49302465	4455	4455	4455	4455	2
462	20230703	115300	49293555	4450	4450	4450	4450	0
463	20230703	115200	49293555	4450	4450	4450	4450	0
464	20230703	115100	49293555	4450	4450	4450	4450	200
465	20230703	115000	48403555	4450	4450	4450	4450	0
466	20230703	114900	48403555	4450	4450	4450	4450	0
467	20230703	114800	48403555	4450	4455	4455	4450	228
468	20230703	114700	47388385	4455	4455	4455	4455	0
469	20230703	114600	47388385	4455	4450	4455	4450	130
470	20230703	114500	46809735	4450	4450	4450	4450	0
471	20230703	114400	46809735	4450	4455	4455	4450	648
472	20230703	114300	43924640	4455	4455	4455	4455	1
473	20230703	114200	43920185	4455	4455	4455	4455	0
474	20230703	114100	43920185	4455	4455	4455	4455	0
475	20230703	114000	43920185	4455	4455	4455	4455	0
476	20230703	113900	43920185	4455	4455	4455	4455	0
477	20230703	113800	43920185	4455	4455	4455	4455	0
478	20230703	113700	43920185	4455	4455	4455	4455	0
479	20230703	113600	43920185	4455	4455	4455	4455	0
480	20230703	113500	43920185	4455	4455	4455	4455	0
481	20230703	113400	43920185	4455	4455	4455	4455	0
482	20230703	113300	43920185	4455	4455	4455	4455	9
483	20230703	113200	43880090	4455	4455	4455	4455	1
484	20230703	113100	43875635	4455	4455	4455	4455	0
485	20230703	113000	43875635	4455	4455	4455	4455	10
486	20230703	112900	43831085	4455	4455	4455	4455	119
487	20230703	112800	43300940	4460	4460	4460	4460	6
488	20230703	112700	43274180	4455	4455	4455	4455	101
489	20230703	112600	42824225	4455	4455	4455	4455	0
490	20230703	112500	42824225	4455	4455	4455	4455	111
491	20230703	112400	42329720	4455	4455	4455	4455	0
492	20230703	112300	42329720	4455	4455	4455	4455	200
493	20230703	112200	41438720	4460	4460	4460	4460	0
494	20230703	112100	41438720	4460	4460	4460	4460	0
495	20230703	112000	41438720	4460	4460	4460	4460	0
496	20230703	111900	41438720	4460	4460	4460	4460	8
497	20230703	111800	41403040	4460	4460	4460	4460	0
498	20230703	111700	41403040	4460	4460	4460	4460	92
499	20230703	111600	40992720	4460	4460	4460	4460	2
500	20230703	111500	40983800	4455	4455	4455	4455	10
501	20230703	111400	40939250	4455	4455	4455	4455	0
502	20230703	111300	40939250	4455	4455	4455	4455	0
503	20230703	111200	40939250	4455	4455	4455	4455	0
504	20230703	111100	40939250	4455	4450	4455	4450	300
505	20230703	111000	39603650	4455	4455	4455	4455	2
506	20230703	110900	39594740	4455	4455	4455	4455	0
507	20230703	110800	39594740	4455	4455	4455	4455	0
508	20230703	110700	39594740	4455	4455	4455	4455	203
509	20230703	110600	38690375	4455	4455	4455	4455	0
510	20230703	110500	38690375	4455	4455	4455	4455	0
511	20230703	110400	38690375	4455	4455	4455	4455	0
512	20230703	110300	38690375	4455	4455	4455	4455	20
513	20230703	110200	38601275	4455	4455	4455	4455	200
514	20230703	110100	37710275	4455	4455	4455	4455	122
515	20230703	110000	37166765	4450	4450	4450	4450	0
516	20230703	105900	37166765	4450	4450	4450	4450	0
517	20230703	105800	37166765	4450	4450	4450	4450	0
518	20230703	105700	37166765	4450	4450	4450	4450	0
519	20230703	105600	37166765	4450	4450	4450	4450	0
520	20230703	105500	37166765	4450	4450	4450	4450	0
521	20230703	105400	37166765	4450	4450	4450	4450	0
522	20230703	105300	37166765	4450	4450	4450	4450	0
523	20230703	105200	37166765	4450	4450	4450	4450	0
524	20230703	105100	37166765	4450	4450	4450	4450	0
525	20230703	105000	37166765	4450	4450	4450	4450	0
526	20230703	104900	37166765	4450	4450	4450	4450	196
527	20230703	104800	36294565	4450	4450	4450	4450	200
528	20230703	104700	35404565	4450	4450	4450	4450	1
529	20230703	104600	35400115	4450	4450	4450	4450	4
530	20230703	104500	35382315	4450	4450	4450	4450	99
531	20230703	104400	34941765	4455	4455	4455	4455	0
532	20230703	104300	34941765	4455	4455	4455	4455	1
533	20230703	104200	34937310	4450	4450	4450	4450	0
534	20230703	104100	34937310	4450	4450	4450	4450	0
535	20230703	104000	34937310	4450	4450	4450	4450	0
536	20230703	103900	34937310	4450	4450	4450	4450	0
537	20230703	103800	34937310	4450	4450	4450	4450	0
538	20230703	103700	34937310	4450	4450	4450	4450	0
539	20230703	103600	34937310	4450	4450	4450	4450	0
540	20230703	103500	34937310	4450	4450	4450	4450	0
541	20230703	103400	34937310	4450	4450	4450	4450	0
542	20230703	103300	34937310	4450	4450	4450	4450	23
543	20230703	103200	34834960	4455	4455	4455	4455	0
544	20230703	103100	34834960	4455	4455	4455	4455	1
545	20230703	103000	34830505	4450	4450	4450	4450	0
546	20230703	102900	34830505	4450	4450	4450	4450	22
547	20230703	102800	34732605	4450	4450	4450	4450	0
548	20230703	102700	34732605	4450	4450	4450	4450	28
549	20230703	102600	34608005	4450	4440	4450	4440	22
550	20230703	102500	34510315	4440	4440	4440	4440	9
551	20230703	102400	34470355	4435	4435	4435	4435	0
552	20230703	102300	34470355	4435	4435	4435	4435	0
553	20230703	102200	34470355	4435	4435	4435	4435	0
554	20230703	102100	34470355	4435	4435	4435	4435	0
555	20230703	102000	34470355	4435	4430	4435	4430	592
556	20230703	101900	31845010	4430	4430	4430	4430	664
557	20230703	101800	28903490	4420	4425	4425	4420	1900
558	20230703	101700	20502935	4430	4430	4430	4430	2
559	20230703	101600	20494075	4430	4430	4430	4430	0
560	20230703	101500	20494075	4430	4430	4430	4430	1
561	20230703	101400	20489645	4435	4435	4435	4435	0
562	20230703	101300	20489645	4435	4435	4435	4435	0
563	20230703	101200	20489645	4435	4435	4435	4435	82
564	20230703	101100	20125975	4435	4435	4435	4435	18
565	20230703	101000	20046145	4435	4435	4435	4435	0
566	20230703	100900	20046145	4435	4435	4435	4435	100
567	20230703	100800	19602645	4425	4425	4425	4425	0
568	20230703	100700	19602645	4425	4425	4425	4425	100
569	20230703	100600	19160145	4420	4430	4430	4420	236
570	20230703	100500	18116925	4430	4430	4430	4430	0
571	20230703	100400	18116925	4430	4430	4430	4430	10
572	20230703	100300	18072625	4430	4430	4430	4430	0
573	20230703	100200	18072625	4430	4430	4430	4430	3
574	20230703	100100	18059335	4430	4430	4430	4430	1
575	20230703	100000	18054905	4435	4435	4435	4435	1
576	20230703	095900	18050470	4430	4430	4430	4430	10
577	20230703	095800	18006170	4440	4440	4440	4440	0
578	20230703	095700	18006170	4440	4440	4440	4440	20
579	20230703	095600	17917370	4430	4435	4435	4430	4
580	20230703	095500	17899640	4435	4435	4435	4435	0
581	20230703	095400	17899640	4435	4435	4435	4435	0
582	20230703	095300	17899640	4435	4435	4435	4435	44
583	20230703	095200	17704500	4405	4440	4440	4400	1050
584	20230703	095100	13072090	4445	4445	4445	4445	10
585	20230703	095000	13027640	4415	4440	4440	4415	1000
586	20230703	094900	8608295	4445	4445	4445	4445	0
587	20230703	094800	8608295	4445	4445	4445	4445	0
588	20230703	094700	8608295	4445	4445	4445	4445	10
589	20230703	094600	8563845	4445	4445	4445	4445	0
590	20230703	094500	8563845	4445	4450	4450	4445	2
591	20230703	094400	8554950	4425	4440	4440	4425	1000
592	20230703	094300	4125145	4440	4440	4440	4440	8
593	20230703	094200	4089625	4450	4450	4450	4450	0
594	20230703	094100	4089625	4450	4450	4450	4450	5
595	20230703	094000	4067375	4450	4450	4450	4450	71
596	20230703	093900	3751425	4450	4450	4450	4450	0
597	20230703	093800	3751425	4450	4450	4450	4450	0
598	20230703	093700	3751425	4450	4450	4450	4450	0
599	20230703	093600	3751425	4450	4450	4450	4450	0
600	20230703	093500	3751425	4450	4450	4450	4450	0
601	20230703	093400	3751425	4450	4450	4450	4450	0
602	20230703	093300	3751425	4450	4450	4450	4450	0
603	20230703	093200	3751425	4450	4450	4450	4450	0
604	20230703	093100	3751425	4450	4450	4450	4450	2
605	20230703	093000	3742525	4450	4450	4450	4450	0
606	20230703	092900	3742525	4450	4450	4450	4450	0
607	20230703	092800	3742525	4450	4450	4450	4450	0
608	20230703	092700	3742525	4450	4450	4450	4450	0
609	20230703	092600	3742525	4450	4450	4450	4450	0
610	20230703	092500	3742525	4450	4450	4450	4450	0
611	20230703	092400	3742525	4450	4450	4450	4450	0
612	20230703	092300	3742525	4450	4450	4450	4450	0
613	20230703	092200	3742525	4450	4450	4450	4450	0
614	20230703	092100	3742525	4450	4450	4450	4450	0
615	20230703	092000	3742525	4450	4450	4450	4450	1
616	20230703	091900	3738075	4450	4450	4450	4450	0
617	20230703	091800	3738075	4450	4430	4450	4430	159
618	20230703	091700	3033250	4430	4430	4430	4430	137
619	20230703	091600	2426340	4455	4455	4455	4455	50
620	20230703	091500	2203590	4455	4455	4455	4455	0
621	20230703	091400	2203590	4455	4455	4455	4455	0
622	20230703	091300	2203590	4455	4455	4455	4455	0
623	20230703	091200	2203590	4455	4455	4455	4455	1
624	20230703	091100	2199135	4430	4430	4430	4430	25
625	20230703	091000	2088385	4460	4460	4460	4460	1
626	20230703	090900	2083925	4460	4460	4460	4460	0
627	20230703	090800	2083925	4460	4460	4460	4460	0
628	20230703	090700	2083925	4460	4460	4460	4460	20
629	20230703	090600	1994725	4465	4465	4465	4465	0
630	20230703	090500	1994725	4465	4465	4465	4465	0
631	20230703	090400	1994725	4465	4465	4465	4465	0
632	20230703	090300	1994725	4465	4465	4465	4465	1
633	20230703	090200	1990260	4465	4465	4465	4465	0
634	20230703	090100	1990260	4465	4450	4465	4450	226
635	20230703	090000	984545	4415	4415	4415	4415	223