KissMeData/050120/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192200	140537950	4100	4100	4100	4100	314
3	20230706	192100	140537950	4100	4100	4100	4100	0
4	20230706	192000	140537950	4100	4100	4100	4100	0
5	20230706	191900	140537950	4100	4100	4100	4100	0
6	20230706	191800	140537950	4100	4100	4100	4100	0
7	20230706	191700	140537950	4100	4100	4100	4100	0
8	20230706	191600	140537950	4100	4100	4100	4100	0
9	20230706	191500	140537950	4100	4100	4100	4100	0
10	20230706	191400	140537950	4100	4100	4100	4100	0
11	20230706	191300	140537950	4100	4100	4100	4100	0
12	20230706	191200	140537950	4100	4100	4100	4100	0
13	20230706	191100	140537950	4100	4100	4100	4100	0
14	20230706	191000	140537950	4100	4100	4100	4100	0
15	20230706	190900	140537950	4100	4100	4100	4100	0
16	20230706	190800	140537950	4100	4100	4100	4100	0
17	20230706	190700	140537950	4100	4100	4100	4100	0
18	20230706	190600	140537950	4100	4100	4100	4100	0
19	20230706	190500	140537950	4100	4100	4100	4100	0
20	20230706	190400	140537950	4100	4100	4100	4100	0
21	20230706	190300	140537950	4100	4100	4100	4100	0
22	20230706	190200	140537950	4100	4100	4100	4100	0
23	20230706	190100	140537950	4100	4100	4100	4100	0
24	20230706	190000	140537950	4100	4100	4100	4100	0
25	20230706	185900	140537950	4100	4100	4100	4100	0
26	20230706	185800	140537950	4100	4100	4100	4100	0
27	20230706	185700	140537950	4100	4100	4100	4100	0
28	20230706	185600	140537950	4100	4100	4100	4100	0
29	20230706	185500	140537950	4100	4100	4100	4100	0
30	20230706	185400	140537950	4100	4100	4100	4100	0
31	20230706	185300	140537950	4100	4100	4100	4100	0
32	20230706	185200	140537950	4100	4100	4100	4100	314
33	20230706	185100	140537950	4100	4100	4100	4100	0
34	20230706	185000	140537950	4100	4100	4100	4100	0
35	20230706	184900	140537950	4100	4100	4100	4100	0
36	20230706	184800	140537950	4100	4100	4100	4100	0
37	20230706	184700	140537950	4100	4100	4100	4100	0
38	20230706	184600	140537950	4100	4100	4100	4100	0
39	20230706	184500	140537950	4100	4100	4100	4100	0
40	20230706	184400	140537950	4100	4100	4100	4100	0
41	20230706	184300	140537950	4100	4100	4100	4100	0
42	20230706	184200	140537950	4100	4100	4100	4100	0
43	20230706	184100	140537950	4100	4100	4100	4100	0
44	20230706	184000	140537950	4100	4100	4100	4100	0
45	20230706	183900	140537950	4100	4100	4100	4100	0
46	20230706	183800	140537950	4100	4100	4100	4100	0
47	20230706	183700	140537950	4100	4100	4100	4100	0
48	20230706	183600	140537950	4100	4100	4100	4100	0
49	20230706	183500	140537950	4100	4100	4100	4100	0
50	20230706	183400	140537950	4100	4100	4100	4100	0
51	20230706	183300	140537950	4100	4100	4100	4100	0
52	20230706	183200	140537950	4100	4100	4100	4100	0
53	20230706	183100	140537950	4100	4100	4100	4100	0
54	20230706	183000	140537950	4100	4100	4100	4100	0
55	20230706	182900	140537950	4100	4100	4100	4100	0
56	20230706	182800	140537950	4100	4100	4100	4100	0
57	20230706	182700	140537950	4100	4100	4100	4100	0
58	20230706	182600	140537950	4100	4100	4100	4100	0
59	20230706	182500	140537950	4100	4100	4100	4100	0
60	20230706	182400	140537950	4100	4100	4100	4100	0
61	20230706	182300	140537950	4100	4100	4100	4100	0
62	20230706	182200	140537950	4100	4100	4100	4100	314
63	20230706	182100	140537950	4100	4100	4100	4100	0
64	20230706	182000	140537950	4100	4100	4100	4100	0
65	20230706	181900	140537950	4100	4100	4100	4100	0
66	20230706	181800	140537950	4100	4100	4100	4100	0
67	20230706	181700	140537950	4100	4100	4100	4100	0
68	20230706	181600	140537950	4100	4100	4100	4100	0
69	20230706	181500	140537950	4100	4100	4100	4100	0
70	20230706	181400	140537950	4100	4100	4100	4100	0
71	20230706	181300	140537950	4100	4100	4100	4100	0
72	20230706	181200	140537950	4100	4100	4100	4100	0
73	20230706	181100	140537950	4100	4100	4100	4100	0
74	20230706	181000	140537950	4100	4100	4100	4100	0
75	20230706	180900	140537950	4100	4100	4100	4100	0
76	20230706	180800	140537950	4100	4100	4100	4100	0
77	20230706	180700	140537950	4100	4100	4100	4100	0
78	20230706	180600	140537950	4100	4100	4100	4100	0
79	20230706	180500	140537950	4100	4100	4100	4100	0
80	20230706	180400	140537950	4100	4100	4100	4100	0
81	20230706	180300	140537950	4100	4100	4100	4100	0
82	20230706	180200	140537950	4100	4100	4100	4100	0
83	20230706	180100	140537950	4100	4100	4100	4100	0
84	20230706	180000	140537950	4100	4100	4100	4100	0
85	20230706	175900	140537950	4100	4100	4100	4100	0
86	20230706	175800	140537950	4100	4100	4100	4100	0
87	20230706	175700	140537950	4100	4100	4100	4100	0
88	20230706	175600	140537950	4100	4100	4100	4100	0
89	20230706	175500	140537950	4100	4100	4100	4100	0
90	20230706	175400	140537950	4100	4100	4100	4100	0
91	20230706	175300	140537950	4100	4100	4100	4100	0
92	20230706	175200	140537950	4100	4100	4100	4100	314
93	20230706	175100	140537950	4100	4100	4100	4100	0
94	20230706	175000	140537950	4100	4100	4100	4100	0
95	20230706	174900	140537950	4100	4100	4100	4100	0
96	20230706	174800	140537950	4100	4100	4100	4100	0
97	20230706	174700	140537950	4100	4100	4100	4100	0
98	20230706	174600	140537950	4100	4100	4100	4100	0
99	20230706	174500	140537950	4100	4100	4100	4100	0
100	20230706	174400	140537950	4100	4100	4100	4100	0
101	20230706	174300	140537950	4100	4100	4100	4100	0
102	20230706	174200	140537950	4100	4100	4100	4100	0
103	20230706	174100	140537950	4100	4100	4100	4100	0
104	20230706	174000	140537950	4100	4100	4100	4100	0
105	20230706	173900	140537950	4100	4100	4100	4100	0
106	20230706	173800	140537950	4100	4100	4100	4100	0
107	20230706	173700	140537950	4100	4100	4100	4100	0
108	20230706	173600	140537950	4100	4100	4100	4100	0
109	20230706	173500	140537950	4100	4100	4100	4100	0
110	20230706	173400	140537950	4100	4100	4100	4100	0
111	20230706	173300	140537950	4100	4100	4100	4100	0
112	20230706	173200	140537950	4100	4100	4100	4100	0
113	20230706	173100	140537950	4100	4100	4100	4100	0
114	20230706	173000	140537950	4100	4100	4100	4100	0
115	20230706	172900	140537950	4100	4100	4100	4100	0
116	20230706	172800	140537950	4100	4100	4100	4100	0
117	20230706	172700	140537950	4100	4100	4100	4100	0
118	20230706	172600	140537950	4100	4100	4100	4100	0
119	20230706	172500	140537950	4100	4100	4100	4100	0
120	20230706	172400	140537950	4100	4100	4100	4100	0
121	20230706	172300	140537950	4100	4100	4100	4100	0
122	20230706	172200	140537950	4100	4100	4100	4100	314
123	20230706	172100	140537950	4100	4100	4100	4100	0
124	20230706	172000	140537950	4100	4100	4100	4100	0
125	20230706	171900	140537950	4100	4100	4100	4100	0
126	20230706	171800	140537950	4100	4100	4100	4100	0
127	20230706	171700	140537950	4100	4100	4100	4100	0
128	20230706	171600	140537950	4100	4100	4100	4100	0
129	20230706	171500	140537950	4100	4100	4100	4100	0
130	20230706	171400	140537950	4100	4100	4100	4100	0
131	20230706	171300	140537950	4100	4100	4100	4100	0
132	20230706	171200	140537950	4100	4100	4100	4100	0
133	20230706	171100	140537950	4100	4100	4100	4100	0
134	20230706	171000	140537950	4100	4100	4100	4100	0
135	20230706	170900	140537950	4100	4100	4100	4100	0
136	20230706	170800	140537950	4100	4100	4100	4100	0
137	20230706	170700	140537950	4100	4100	4100	4100	0
138	20230706	170600	140537950	4100	4100	4100	4100	0
139	20230706	170500	140537950	4100	4100	4100	4100	0
140	20230706	170400	140537950	4100	4100	4100	4100	0
141	20230706	170300	140537950	4100	4100	4100	4100	0
142	20230706	170200	140537950	4100	4100	4100	4100	0
143	20230706	170100	140537950	4100	4100	4100	4100	0
144	20230706	170000	140537950	4100	4100	4100	4100	0
145	20230706	165900	140537950	4100	4100	4100	4100	0
146	20230706	165800	140537950	4100	4100	4100	4100	0
147	20230706	165700	140537950	4100	4100	4100	4100	0
148	20230706	165600	140537950	4100	4100	4100	4100	0
149	20230706	165500	140537950	4100	4100	4100	4100	0
150	20230706	165400	140537950	4100	4100	4100	4100	0
151	20230706	165300	140537950	4100	4100	4100	4100	0
152	20230706	165200	140537950	4100	4100	4100	4100	314
153	20230706	165100	140537950	4100	4100	4100	4100	0
154	20230706	165000	140537950	4100	4100	4100	4100	0
155	20230706	164900	140537950	4100	4100	4100	4100	0
156	20230706	164800	140537950	4100	4100	4100	4100	0
157	20230706	164700	140537950	4100	4100	4100	4100	0
158	20230706	164600	140537950	4100	4100	4100	4100	0
159	20230706	164500	140537950	4100	4100	4100	4100	0
160	20230706	164400	140537950	4100	4100	4100	4100	0
161	20230706	164300	140537950	4100	4100	4100	4100	0
162	20230706	164200	140537950	4100	4100	4100	4100	0
163	20230706	164100	140537950	4100	4100	4100	4100	0
164	20230706	164000	140537950	4100	4100	4100	4100	0
165	20230706	163900	140537950	4100	4100	4100	4100	0
166	20230706	163800	140537950	4100	4100	4100	4100	0
167	20230706	163700	140537950	4100	4100	4100	4100	0
168	20230706	163600	140537950	4100	4100	4100	4100	0
169	20230706	163500	140537950	4100	4100	4100	4100	0
170	20230706	163400	140537950	4100	4100	4100	4100	0
171	20230706	163300	140537950	4100	4100	4100	4100	0
172	20230706	163200	140537950	4100	4100	4100	4100	0
173	20230706	163100	140537950	4100	4100	4100	4100	0
174	20230706	163000	140537950	4100	4100	4100	4100	0
175	20230706	162900	140537950	4100	4100	4100	4100	0
176	20230706	162800	140537950	4100	4100	4100	4100	0
177	20230706	162700	140537950	4100	4100	4100	4100	0
178	20230706	162600	140537950	4100	4100	4100	4100	0
179	20230706	162500	140537950	4100	4100	4100	4100	0
180	20230706	162400	140537950	4100	4100	4100	4100	0
181	20230706	162300	140537950	4100	4100	4100	4100	0
182	20230706	162200	140537950	4100	4100	4100	4100	314
183	20230706	162100	140537950	4100	4100	4100	4100	0
184	20230706	162000	140537950	4100	4100	4100	4100	0
185	20230706	161900	140537950	4100	4100	4100	4100	0
186	20230706	161800	140537950	4100	4100	4100	4100	0
187	20230706	161700	140537950	4100	4100	4100	4100	0
188	20230706	161600	140537950	4100	4100	4100	4100	0
189	20230706	161500	140537950	4100	4100	4100	4100	0
190	20230706	161400	140537950	4100	4100	4100	4100	0
191	20230706	161300	140537950	4100	4100	4100	4100	0
192	20230706	161200	140537950	4100	4100	4100	4100	0
193	20230706	161100	140537950	4100	4100	4100	4100	0
194	20230706	161000	140537950	4100	4100	4100	4100	0
195	20230706	160900	140537950	4100	4100	4100	4100	0
196	20230706	160800	140537950	4100	4100	4100	4100	0
197	20230706	160700	140537950	4100	4100	4100	4100	0
198	20230706	160600	140537950	4100	4100	4100	4100	0
199	20230706	160500	140537950	4100	4100	4100	4100	0
200	20230706	160400	140537950	4100	4100	4100	4100	0
201	20230706	160300	140537950	4100	4100	4100	4100	0
202	20230706	160200	140537950	4100	4100	4100	4100	0
203	20230706	160100	140537950	4100	4100	4100	4100	0
204	20230706	160000	140537950	4100	4100	4100	4100	0
205	20230706	155900	140537950	4100	4100	4100	4100	0
206	20230706	155800	140537950	4100	4100	4100	4100	0
207	20230706	155700	140537950	4100	4100	4100	4100	0
208	20230706	155600	140537950	4100	4100	4100	4100	0
209	20230706	155500	140537950	4100	4100	4100	4100	0
210	20230706	155400	140537950	4100	4100	4100	4100	0
211	20230706	155300	140537950	4100	4100	4100	4100	0
212	20230706	155200	140537950	4100	4100	4100	4100	314
213	20230706	155100	140537950	4100	4100	4100	4100	0
214	20230706	155000	140537950	4100	4100	4100	4100	0
215	20230706	154900	140537950	4100	4100	4100	4100	0
216	20230706	154800	140537950	4100	4100	4100	4100	0
217	20230706	154700	140537950	4100	4100	4100	4100	0
218	20230706	154600	140537950	4100	4100	4100	4100	0
219	20230706	154500	140537950	4100	4100	4100	4100	0
220	20230706	154400	140537950	4100	4100	4100	4100	0
221	20230706	154300	140537950	4100	4100	4100	4100	0
222	20230706	154200	140537950	4100	4100	4100	4100	0
223	20230706	154100	140537950	4100	4100	4100	4100	0
224	20230706	154000	140537950	4100	4100	4100	4100	0
225	20230706	153900	140537950	4100	4100	4100	4100	0
226	20230706	153800	140537950	4100	4100	4100	4100	0
227	20230706	153700	140537950	4100	4100	4100	4100	0
228	20230706	153600	140537950	4100	4100	4100	4100	0
229	20230706	153500	140537950	4100	4100	4100	4100	0
230	20230706	153400	140537950	4100	4100	4100	4100	0
231	20230706	153300	140537950	4100	4100	4100	4100	0
232	20230706	153200	140537950	4100	4100	4100	4100	0
233	20230706	153100	140537950	4100	4100	4100	4100	0
234	20230706	153000	140537950	4100	4100	4100	4100	314
235	20230706	152900	139250550	4100	4100	4100	4100	0
236	20230706	152800	139250550	4100	4100	4100	4100	0
237	20230706	152700	139250550	4100	4100	4100	4100	0
238	20230706	152600	139250550	4100	4100	4100	4100	0
239	20230706	152500	139250550	4100	4100	4100	4100	0
240	20230706	152400	139250550	4100	4100	4100	4100	0
241	20230706	152300	139250550	4100	4100	4100	4100	0
242	20230706	152200	139250550	4100	4100	4100	4100	0
243	20230706	152100	139250550	4100	4100	4100	4100	0
244	20230706	152000	139250550	4100	4100	4100	4100	0
245	20230706	151900	139250550	4100	4095	4100	4095	48
246	20230706	151800	139053975	4095	4125	4125	4095	302
247	20230706	151700	137810830	4120	4120	4120	4120	0
248	20230706	151600	137810830	4120	4120	4120	4120	0
249	20230706	151500	137810830	4120	4120	4120	4120	0
250	20230706	151400	137810830	4120	4120	4120	4120	0
251	20230706	151300	137810830	4120	4120	4120	4120	25
252	20230706	151200	137707830	4130	4130	4130	4130	0
253	20230706	151100	137707830	4130	4130	4130	4130	0
254	20230706	151000	137707830	4130	4130	4130	4130	0
255	20230706	150900	137707830	4130	4130	4130	4130	0
256	20230706	150800	137707830	4130	4130	4130	4130	0
257	20230706	150700	137707830	4130	4130	4130	4130	0
258	20230706	150600	137707830	4130	4130	4130	4130	0
259	20230706	150500	137707830	4130	4130	4130	4130	0
260	20230706	150400	137707830	4130	4130	4130	4130	0
261	20230706	150300	137707830	4130	4130	4130	4130	0
262	20230706	150200	137707830	4130	4110	4130	4110	624
263	20230706	150100	135141385	4100	4100	4100	4100	100
264	20230706	150000	134731385	4110	4110	4110	4110	0
265	20230706	145900	134731385	4110	4110	4110	4110	0
266	20230706	145800	134731385	4110	4110	4110	4110	0
267	20230706	145700	134731385	4110	4110	4110	4110	2
268	20230706	145600	134723165	4115	4115	4115	4115	1
269	20230706	145500	134719050	4085	4085	4085	4085	0
270	20230706	145400	134719050	4085	4085	4085	4085	0
271	20230706	145300	134719050	4085	4085	4085	4085	0
272	20230706	145200	134719050	4085	4085	4085	4085	1
273	20230706	145100	134714965	4115	4115	4115	4115	3
274	20230706	145000	134702620	4115	4115	4115	4115	49
275	20230706	144900	134500985	4115	4095	4115	4085	1312
276	20230706	144800	129130470	4095	4095	4095	4095	0
277	20230706	144700	129130470	4095	4095	4095	4095	0
278	20230706	144600	129130470	4095	4100	4100	4095	22
279	20230706	144500	129040345	4125	4125	4125	4125	0
280	20230706	144400	129040345	4125	4125	4125	4125	0
281	20230706	144300	129040345	4125	4125	4125	4125	1
282	20230706	144200	129036220	4130	4130	4130	4130	0
283	20230706	144100	129036220	4130	4130	4130	4130	0
284	20230706	144000	129036220	4130	4130	4130	4130	0
285	20230706	143900	129036220	4130	4130	4130	4130	0
286	20230706	143800	129036220	4130	4130	4130	4130	0
287	20230706	143700	129036220	4130	4130	4130	4130	0
288	20230706	143600	129036220	4130	4130	4130	4130	0
289	20230706	143500	129036220	4130	4125	4130	4125	100
290	20230706	143400	128623470	4130	4130	4130	4130	0
291	20230706	143300	128623470	4130	4130	4130	4130	0
292	20230706	143200	128623470	4130	4130	4130	4130	0
293	20230706	143100	128623470	4130	4130	4130	4130	0
294	20230706	143000	128623470	4130	4130	4130	4130	0
295	20230706	142900	128623470	4130	4130	4130	4130	1
296	20230706	142800	128619340	4095	4095	4095	4095	119
297	20230706	142700	128132035	4135	4105	4135	4095	1958
298	20230706	142600	120099085	4100	4120	4120	4100	3750
299	20230706	142500	104697780	4115	4115	4115	4115	0
300	20230706	142400	104697780	4115	4115	4115	4115	0
301	20230706	142300	104697780	4115	4125	4125	4115	300
302	20230706	142200	103462825	4130	4130	4130	4130	74
303	20230706	142100	103157205	4130	4130	4130	4130	0
304	20230706	142000	103157205	4130	4130	4130	4130	149
305	20230706	141900	102541835	4150	4150	4150	4150	0
306	20230706	141800	102541835	4150	4150	4150	4150	0
307	20230706	141700	102541835	4150	4150	4150	4150	1
308	20230706	141600	102537685	4130	4130	4130	4130	0
309	20230706	141500	102537685	4130	4130	4130	4130	0
310	20230706	141400	102537685	4130	4130	4130	4130	0
311	20230706	141300	102537685	4130	4135	4135	4130	86
312	20230706	141200	102182450	4150	4150	4150	4150	0
313	20230706	141100	102182450	4150	4150	4150	4150	0
314	20230706	141000	102182450	4150	4150	4150	4150	0
315	20230706	140900	102182450	4150	4150	4150	4150	0
316	20230706	140800	102182450	4150	4150	4150	4150	1
317	20230706	140700	102178300	4150	4150	4150	4150	0
318	20230706	140600	102178300	4150	4150	4150	4150	0
319	20230706	140500	102178300	4150	4150	4150	4150	0
320	20230706	140400	102178300	4150	4150	4150	4150	0
321	20230706	140300	102178300	4150	4150	4150	4150	0
322	20230706	140200	102178300	4150	4150	4150	4150	0
323	20230706	140100	102178300	4150	4150	4150	4150	0
324	20230706	140000	102178300	4150	4140	4150	4140	21
325	20230706	135900	102091160	4150	4150	4150	4150	0
326	20230706	135800	102091160	4150	4150	4150	4150	0
327	20230706	135700	102091160	4150	4150	4150	4150	0
328	20230706	135600	102091160	4150	4145	4150	4145	101
329	20230706	135500	101672015	4150	4150	4150	4150	0
330	20230706	135400	101672015	4150	4150	4150	4150	1
331	20230706	135300	101667865	4135	4135	4135	4135	97
332	20230706	135200	101266770	4135	4135	4135	4135	0
333	20230706	135100	101266770	4135	4135	4135	4135	1
334	20230706	135000	101262635	4135	4135	4135	4135	100
335	20230706	134900	100849135	4130	4130	4130	4130	0
336	20230706	134800	100849135	4130	4130	4130	4130	0
337	20230706	134700	100849135	4130	4130	4130	4130	100
338	20230706	134600	100436135	4130	4130	4130	4130	100
339	20230706	134500	100023135	4130	4130	4130	4130	0
340	20230706	134400	100023135	4130	4130	4130	4130	0
341	20230706	134300	100023135	4130	4130	4130	4130	0
342	20230706	134200	100023135	4130	4130	4130	4130	0
343	20230706	134100	100023135	4130	4130	4130	4130	0
344	20230706	134000	100023135	4130	4130	4130	4130	5
345	20230706	133900	100002485	4135	4135	4135	4135	0
346	20230706	133800	100002485	4135	4135	4135	4135	0
347	20230706	133700	100002485	4135	4135	4135	4135	0
348	20230706	133600	100002485	4135	4135	4135	4135	0
349	20230706	133500	100002485	4135	4135	4135	4135	0
350	20230706	133400	100002485	4135	4135	4135	4135	0
351	20230706	133300	100002485	4135	4135	4135	4135	0
352	20230706	133200	100002485	4135	4135	4135	4135	0
353	20230706	133100	100002485	4135	4135	4135	4135	0
354	20230706	133000	100002485	4135	4135	4135	4135	1
355	20230706	132900	99998350	4110	4110	4110	4110	0
356	20230706	132800	99998350	4110	4110	4110	4110	0
357	20230706	132700	99998350	4110	4110	4110	4110	0
358	20230706	132600	99998350	4110	4110	4110	4110	0
359	20230706	132500	99998350	4110	4110	4110	4110	0
360	20230706	132400	99998350	4110	4110	4110	4110	0
361	20230706	132300	99998350	4110	4110	4110	4110	0
362	20230706	132200	99998350	4110	4110	4110	4110	0
363	20230706	132100	99998350	4110	4115	4115	4110	235
364	20230706	132000	99032115	4135	4135	4135	4135	0
365	20230706	131900	99032115	4135	4120	4135	4120	95
366	20230706	131800	98640355	4135	4135	4135	4135	0
367	20230706	131700	98640355	4135	4135	4135	4135	8
368	20230706	131600	98607275	4135	4135	4135	4135	8
369	20230706	131500	98574195	4135	4135	4135	4135	9
370	20230706	131400	98536980	4140	4140	4140	4140	0
371	20230706	131300	98536980	4140	4140	4140	4140	12
372	20230706	131200	98487300	4140	4140	4140	4140	8
373	20230706	131100	98454180	4140	4125	4140	4125	94
374	20230706	131000	98065350	4155	4155	4155	4155	0
375	20230706	130900	98065350	4155	4155	4155	4155	0
376	20230706	130800	98065350	4155	4155	4155	4155	0
377	20230706	130700	98065350	4155	4155	4155	4155	0
378	20230706	130600	98065350	4155	4155	4155	4155	0
379	20230706	130500	98065350	4155	4155	4155	4155	0
380	20230706	130400	98065350	4155	4130	4155	4130	362
381	20230706	130300	96570265	4130	4130	4130	4130	0
382	20230706	130200	96570265	4130	4135	4135	4130	352
383	20230706	130100	95115365	4140	4140	4140	4140	0
384	20230706	130000	95115365	4140	4140	4140	4140	0
385	20230706	125900	95115365	4140	4140	4140	4140	1
386	20230706	125800	95111225	4140	4140	4140	4140	0
387	20230706	125700	95111225	4140	4160	4160	4140	21
388	20230706	125600	95024265	4145	4145	4145	4145	0
389	20230706	125500	95024265	4145	4145	4145	4145	0
390	20230706	125400	95024265	4145	4145	4145	4145	18
391	20230706	125300	94949655	4145	4145	4145	4145	32
392	20230706	125200	94817015	4170	4170	4170	4170	0
393	20230706	125100	94817015	4170	4170	4170	4170	0
394	20230706	125000	94817015	4170	4170	4170	4170	2
395	20230706	124900	94808675	4170	4170	4170	4170	10
396	20230706	124800	94766975	4170	4170	4170	4170	0
397	20230706	124700	94766975	4170	4170	4170	4170	0
398	20230706	124600	94766975	4170	4170	4170	4170	0
399	20230706	124500	94766975	4170	4170	4170	4170	0
400	20230706	124400	94766975	4170	4170	4170	4170	0
401	20230706	124300	94766975	4170	4170	4170	4170	0
402	20230706	124200	94766975	4170	4170	4170	4170	0
403	20230706	124100	94766975	4170	4170	4170	4170	0
404	20230706	124000	94766975	4170	4170	4170	4170	0
405	20230706	123900	94766975	4170	4170	4170	4170	0
406	20230706	123800	94766975	4170	4170	4170	4170	10
407	20230706	123700	94725275	4170	4170	4170	4170	0
408	20230706	123600	94725275	4170	4170	4170	4170	0
409	20230706	123500	94725275	4170	4170	4170	4170	11
410	20230706	123400	94679405	4175	4175	4175	4175	0
411	20230706	123300	94679405	4175	4175	4175	4175	0
412	20230706	123200	94679405	4175	4175	4175	4175	0
413	20230706	123100	94679405	4175	4175	4175	4175	0
414	20230706	123000	94679405	4175	4175	4175	4175	0
415	20230706	122900	94679405	4175	4150	4175	4150	41
416	20230706	122800	94509230	4150	4150	4150	4150	0
417	20230706	122700	94509230	4150	4150	4150	4150	0
418	20230706	122600	94509230	4150	4150	4150	4150	0
419	20230706	122500	94509230	4150	4150	4150	4150	0
420	20230706	122400	94509230	4150	4150	4150	4150	0
421	20230706	122300	94509230	4150	4135	4155	4110	1757
422	20230706	122200	87269420	4140	4145	4145	4140	512
423	20230706	122100	85149345	4145	4145	4145	4145	0
424	20230706	122000	85149345	4145	4150	4150	4145	22
425	20230706	121900	85058070	4150	4155	4155	4150	750
426	20230706	121800	81945180	4165	4160	4165	4155	425
427	20230706	121700	80178525	4165	4165	4165	4165	0
428	20230706	121600	80178525	4165	4165	4165	4165	0
429	20230706	121500	80178525	4165	4165	4165	4165	0
430	20230706	121400	80178525	4165	4165	4165	4165	0
431	20230706	121300	80178525	4165	4165	4165	4165	0
432	20230706	121200	80178525	4165	4165	4165	4165	0
433	20230706	121100	80178525	4165	4165	4165	4165	1558
434	20230706	121000	73689455	4165	4165	4165	4165	0
435	20230706	120900	73689455	4165	4165	4165	4165	0
436	20230706	120800	73689455	4165	4165	4165	4165	0
437	20230706	120700	73689455	4165	4165	4165	4165	0
438	20230706	120600	73689455	4165	4165	4165	4165	0
439	20230706	120500	73689455	4165	4165	4165	4165	32
440	20230706	120400	73556175	4165	4165	4165	4165	0
441	20230706	120300	73556175	4165	4165	4165	4165	0
442	20230706	120200	73556175	4165	4165	4165	4165	0
443	20230706	120100	73556175	4165	4165	4165	4165	0
444	20230706	120000	73556175	4165	4165	4165	4165	0
445	20230706	115900	73556175	4165	4165	4165	4165	0
446	20230706	115800	73556175	4165	4165	4165	4165	25
447	20230706	115700	73452050	4170	4170	4170	4170	0
448	20230706	115600	73452050	4170	4170	4170	4170	0
449	20230706	115500	73452050	4170	4170	4170	4170	8
450	20230706	115400	73418690	4170	4170	4170	4170	0
451	20230706	115300	73418690	4170	4170	4170	4170	0
452	20230706	115200	73418690	4170	4170	4170	4170	0
453	20230706	115100	73418690	4170	4170	4170	4170	0
454	20230706	115000	73418690	4170	4170	4170	4170	0
455	20230706	114900	73418690	4170	4170	4170	4170	0
456	20230706	114800	73418690	4170	4170	4170	4170	0
457	20230706	114700	73418690	4170	4170	4170	4170	0
458	20230706	114600	73418690	4170	4170	4170	4170	0
459	20230706	114500	73418690	4170	4170	4170	4170	1
460	20230706	114400	73414520	4170	4170	4170	4170	0
461	20230706	114300	73414520	4170	4170	4170	4170	1
462	20230706	114200	73410350	4165	4165	4165	4165	3
463	20230706	114100	73397855	4165	4165	4165	4165	3
464	20230706	114000	73385360	4175	4175	4175	4175	82
465	20230706	113900	73043010	4175	4165	4175	4165	4
466	20230706	113800	73026330	4165	4165	4165	4165	0
467	20230706	113700	73026330	4165	4165	4165	4165	0
468	20230706	113600	73026330	4165	4165	4165	4165	0
469	20230706	113500	73026330	4165	4165	4165	4165	0
470	20230706	113400	73026330	4165	4165	4165	4165	0
471	20230706	113300	73026330	4165	4165	4165	4165	208
472	20230706	113200	72160010	4165	4165	4165	4165	0
473	20230706	113100	72160010	4165	4165	4165	4165	0
474	20230706	113000	72160010	4165	4165	4165	4165	10
475	20230706	112900	72118360	4165	4165	4165	4165	19
476	20230706	112800	72039225	4160	4160	4160	4160	0
477	20230706	112700	72039225	4160	4160	4160	4160	4
478	20230706	112600	72022585	4160	4160	4160	4160	4
479	20230706	112500	72005945	4160	4160	4165	4160	110
480	20230706	112400	71547840	4160	4160	4160	4160	0
481	20230706	112300	71547840	4160	4160	4160	4160	155
482	20230706	112200	70903040	4165	4165	4165	4165	0
483	20230706	112100	70903040	4165	4165	4165	4165	0
484	20230706	112000	70903040	4165	4165	4165	4165	24
485	20230706	111900	70803080	4160	4160	4160	4160	0
486	20230706	111800	70803080	4160	4160	4160	4160	0
487	20230706	111700	70803080	4160	4160	4160	4160	0
488	20230706	111600	70803080	4160	4160	4160	4160	0
489	20230706	111500	70803080	4160	4160	4160	4160	0
490	20230706	111400	70803080	4160	4160	4160	4160	0
491	20230706	111300	70803080	4160	4160	4160	4160	55
492	20230706	111200	70574280	4160	4160	4160	4160	0
493	20230706	111100	70574280	4160	4160	4160	4160	0
494	20230706	111000	70574280	4160	4160	4160	4160	0
495	20230706	110900	70574280	4160	4160	4160	4160	0
496	20230706	110800	70574280	4160	4160	4160	4160	0
497	20230706	110700	70574280	4160	4160	4160	4160	0
498	20230706	110600	70574280	4160	4160	4160	4160	0
499	20230706	110500	70574280	4160	4160	4160	4160	0
500	20230706	110400	70574280	4160	4160	4160	4160	0
501	20230706	110300	70574280	4160	4160	4160	4160	104
502	20230706	110200	70141640	4165	4165	4165	4165	0
503	20230706	110100	70141640	4165	4165	4165	4165	0
504	20230706	110000	70141640	4165	4165	4165	4165	3
505	20230706	105900	70129145	4165	4165	4165	4165	0
506	20230706	105800	70129145	4165	4165	4165	4165	0
507	20230706	105700	70129145	4165	4165	4165	4165	0
508	20230706	105600	70129145	4165	4165	4165	4165	0
509	20230706	105500	70129145	4165	4165	4165	4165	0
510	20230706	105400	70129145	4165	4175	4175	4165	708
511	20230706	105300	67176845	4175	4175	4175	4175	14
512	20230706	105200	67118395	4180	4180	4180	4180	0
513	20230706	105100	67118395	4180	4180	4180	4180	0
514	20230706	105000	67118395	4180	4180	4180	4180	0
515	20230706	104900	67118395	4180	4180	4180	4180	0
516	20230706	104800	67118395	4180	4180	4180	4180	0
517	20230706	104700	67118395	4180	4180	4180	4180	0
518	20230706	104600	67118395	4180	4180	4180	4180	0
519	20230706	104500	67118395	4180	4180	4180	4180	0
520	20230706	104400	67118395	4180	4180	4180	4180	0
521	20230706	104300	67118395	4180	4180	4180	4180	0
522	20230706	104200	67118395	4180	4180	4180	4180	0
523	20230706	104100	67118395	4180	4180	4180	4180	5
524	20230706	104000	67097495	4185	4185	4185	4185	0
525	20230706	103900	67097495	4185	4185	4185	4185	0
526	20230706	103800	67097495	4185	4185	4185	4185	0
527	20230706	103700	67097495	4185	4185	4185	4185	0
528	20230706	103600	67097495	4185	4185	4185	4185	0
529	20230706	103500	67097495	4185	4185	4185	4185	0
530	20230706	103400	67097495	4185	4185	4185	4185	1
531	20230706	103300	67093310	4185	4185	4185	4185	100
532	20230706	103200	66674810	4190	4190	4190	4190	0
533	20230706	103100	66674810	4190	4190	4190	4190	0
534	20230706	103000	66674810	4190	4190	4190	4190	0
535	20230706	102900	66674810	4190	4190	4190	4190	0
536	20230706	102800	66674810	4190	4190	4190	4190	0
537	20230706	102700	66674810	4190	4190	4190	4190	0
538	20230706	102600	66674810	4190	4190	4190	4190	0
539	20230706	102500	66674810	4190	4170	4190	4170	47
540	20230706	102400	66478580	4170	4180	4180	4170	43
541	20230706	102300	66298860	4170	4170	4170	4170	0
542	20230706	102200	66298860	4170	4170	4170	4170	26
543	20230706	102100	66190440	4180	4180	4180	4180	0
544	20230706	102000	66190440	4180	4180	4180	4180	10
545	20230706	101900	66148640	4170	4170	4170	4170	0
546	20230706	101800	66148640	4170	4170	4170	4170	12
547	20230706	101700	66098600	4190	4190	4190	4190	0
548	20230706	101600	66098600	4190	4165	4190	4165	60
549	20230706	101500	65848160	4165	4165	4165	4165	0
550	20230706	101400	65848160	4165	4175	4175	4165	93
551	20230706	101300	65459965	4175	4175	4175	4175	49
552	20230706	101200	65255390	4170	4170	4170	4170	0
553	20230706	101100	65255390	4170	4170	4170	4170	9
554	20230706	101000	65217860	4170	4175	4175	4170	116
555	20230706	100900	64734130	4185	4185	4185	4185	0
556	20230706	100800	64734130	4185	4185	4185	4185	0
557	20230706	100700	64734130	4185	4185	4185	4185	0
558	20230706	100600	64734130	4185	4155	4185	4150	1508
559	20230706	100500	58475395	4195	4180	4195	4150	2024
560	20230706	100400	50053560	4195	4195	4195	4195	0
561	20230706	100300	50053560	4195	4195	4195	4195	0
562	20230706	100200	50053560	4195	4195	4195	4195	0
563	20230706	100100	50053560	4195	4195	4195	4195	0
564	20230706	100000	50053560	4195	4195	4195	4195	0
565	20230706	095900	50053560	4195	4195	4195	4195	0
566	20230706	095800	50053560	4195	4195	4195	4195	2
567	20230706	095700	50045170	4195	4195	4195	4195	0
568	20230706	095600	50045170	4195	4195	4195	4195	51
569	20230706	095500	49831225	4200	4200	4200	4200	0
570	20230706	095400	49831225	4200	4200	4200	4200	0
571	20230706	095300	49831225	4200	4200	4200	4200	0
572	20230706	095200	49831225	4200	4200	4200	4200	0
573	20230706	095100	49831225	4200	4190	4200	4190	24
574	20230706	095000	49730645	4175	4175	4175	4175	0
575	20230706	094900	49730645	4175	4175	4175	4175	0
576	20230706	094800	49730645	4175	4175	4175	4175	230
577	20230706	094700	48770395	4170	4185	4185	4170	895
578	20230706	094600	45032185	4200	4190	4200	4185	571
579	20230706	094500	42640555	4190	4190	4190	4190	0
580	20230706	094400	42640555	4190	4195	4195	4190	140
581	20230706	094300	42053355	4200	4195	4200	4190	1261
582	20230706	094200	36768970	4200	4200	4200	4200	47
583	20230706	094100	36571570	4195	4220	4240	4195	4421
584	20230706	094000	17983690	4240	4240	4240	4240	0
585	20230706	093900	17983690	4240	4240	4240	4240	0
586	20230706	093800	17983690	4240	4240	4240	4240	50
587	20230706	093700	17771690	4240	4240	4240	4240	0
588	20230706	093600	17771690	4240	4240	4240	4240	0
589	20230706	093500	17771690	4240	4240	4240	4240	1
590	20230706	093400	17767450	4240	4215	4240	4215	201
591	20230706	093300	16920210	4215	4215	4215	4215	200
592	20230706	093200	16077210	4240	4240	4240	4240	0
593	20230706	093100	16077210	4240	4240	4240	4240	0
594	20230706	093000	16077210	4240	4240	4240	4240	0
595	20230706	092900	16077210	4240	4240	4240	4240	0
596	20230706	092800	16077210	4240	4240	4240	4240	0
597	20230706	092700	16077210	4240	4240	4240	4240	0
598	20230706	092600	16077210	4240	4240	4240	4240	0
599	20230706	092500	16077210	4240	4215	4240	4215	155
600	20230706	092400	15423310	4220	4230	4230	4220	1381
601	20230706	092300	9586920	4235	4235	4235	4235	0
602	20230706	092200	9586920	4235	4235	4235	4235	29
603	20230706	092100	9464105	4265	4265	4265	4265	0
604	20230706	092000	9464105	4265	4265	4265	4265	0
605	20230706	091900	9464105	4265	4265	4265	4265	4
606	20230706	091800	9447045	4235	4240	4240	4235	253
607	20230706	091700	8375340	4240	4240	4240	4240	0
608	20230706	091600	8375340	4240	4245	4245	4240	475
609	20230706	091500	6360335	4245	4245	4245	4245	0
610	20230706	091400	6360335	4245	4245	4245	4245	618
611	20230706	091300	3736925	4245	4245	4245	4245	250
612	20230706	091200	2675675	4250	4250	4250	4250	0
613	20230706	091100	2675675	4250	4250	4250	4250	0
614	20230706	091000	2675675	4250	4250	4250	4250	0
615	20230706	090900	2675675	4250	4250	4250	4250	0
616	20230706	090800	2675675	4250	4250	4250	4250	251
617	20230706	090700	1608925	4245	4245	4245	4245	0
618	20230706	090600	1608925	4245	4245	4245	4245	0
619	20230706	090500	1608925	4245	4245	4245	4245	5
620	20230706	090400	1587700	4280	4280	4280	4280	2
621	20230706	090300	1579140	4245	4245	4245	4245	300
622	20230706	090200	305640	4245	4245	4245	4245	0
623	20230706	090100	305640	4245	4245	4245	4245	0
624	20230706	090000	305640	4245	4245	4245	4245	72