KissMeData/080010/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	194100	162568620	5670	5670	5670	5670	287
3	20230710	194000	162568620	5670	5670	5670	5670	0
4	20230710	193900	162568620	5670	5670	5670	5670	0
5	20230710	193800	162568620	5670	5670	5670	5670	0
6	20230710	193700	162568620	5670	5670	5670	5670	0
7	20230710	193600	162568620	5670	5670	5670	5670	0
8	20230710	193500	162568620	5670	5670	5670	5670	0
9	20230710	193400	162568620	5670	5670	5670	5670	0
10	20230710	193300	162568620	5670	5670	5670	5670	0
11	20230710	193200	162568620	5670	5670	5670	5670	0
12	20230710	193100	162568620	5670	5670	5670	5670	0
13	20230710	193000	162568620	5670	5670	5670	5670	0
14	20230710	192900	162568620	5670	5670	5670	5670	0
15	20230710	192800	162568620	5670	5670	5670	5670	0
16	20230710	192700	162568620	5670	5670	5670	5670	0
17	20230710	192600	162568620	5670	5670	5670	5670	0
18	20230710	192500	162568620	5670	5670	5670	5670	0
19	20230710	192400	162568620	5670	5670	5670	5670	0
20	20230710	192300	162568620	5670	5670	5670	5670	0
21	20230710	192200	162568620	5670	5670	5670	5670	0
22	20230710	192100	162568620	5670	5670	5670	5670	0
23	20230710	192000	162568620	5670	5670	5670	5670	0
24	20230710	191900	162568620	5670	5670	5670	5670	0
25	20230710	191800	162568620	5670	5670	5670	5670	0
26	20230710	191700	162568620	5670	5670	5670	5670	0
27	20230710	191600	162568620	5670	5670	5670	5670	0
28	20230710	191500	162568620	5670	5670	5670	5670	0
29	20230710	191400	162568620	5670	5670	5670	5670	0
30	20230710	191300	162568620	5670	5670	5670	5670	0
31	20230710	191200	162568620	5670	5670	5670	5670	0
32	20230710	191100	162568620	5670	5670	5670	5670	287
33	20230710	191000	162568620	5670	5670	5670	5670	0
34	20230710	190900	162568620	5670	5670	5670	5670	0
35	20230710	190800	162568620	5670	5670	5670	5670	0
36	20230710	190700	162568620	5670	5670	5670	5670	0
37	20230710	190600	162568620	5670	5670	5670	5670	0
38	20230710	190500	162568620	5670	5670	5670	5670	0
39	20230710	190400	162568620	5670	5670	5670	5670	0
40	20230710	190300	162568620	5670	5670	5670	5670	0
41	20230710	190200	162568620	5670	5670	5670	5670	0
42	20230710	190100	162568620	5670	5670	5670	5670	0
43	20230710	190000	162568620	5670	5670	5670	5670	0
44	20230710	185900	162568620	5670	5670	5670	5670	0
45	20230710	185800	162568620	5670	5670	5670	5670	0
46	20230710	185700	162568620	5670	5670	5670	5670	0
47	20230710	185600	162568620	5670	5670	5670	5670	0
48	20230710	185500	162568620	5670	5670	5670	5670	0
49	20230710	185400	162568620	5670	5670	5670	5670	0
50	20230710	185300	162568620	5670	5670	5670	5670	0
51	20230710	185200	162568620	5670	5670	5670	5670	0
52	20230710	185100	162568620	5670	5670	5670	5670	0
53	20230710	185000	162568620	5670	5670	5670	5670	0
54	20230710	184900	162568620	5670	5670	5670	5670	0
55	20230710	184800	162568620	5670	5670	5670	5670	0
56	20230710	184700	162568620	5670	5670	5670	5670	0
57	20230710	184600	162568620	5670	5670	5670	5670	0
58	20230710	184500	162568620	5670	5670	5670	5670	0
59	20230710	184400	162568620	5670	5670	5670	5670	0
60	20230710	184300	162568620	5670	5670	5670	5670	0
61	20230710	184200	162568620	5670	5670	5670	5670	0
62	20230710	184100	162568620	5670	5670	5670	5670	287
63	20230710	184000	162568620	5670	5670	5670	5670	0
64	20230710	183900	162568620	5670	5670	5670	5670	0
65	20230710	183800	162568620	5670	5670	5670	5670	0
66	20230710	183700	162568620	5670	5670	5670	5670	0
67	20230710	183600	162568620	5670	5670	5670	5670	0
68	20230710	183500	162568620	5670	5670	5670	5670	0
69	20230710	183400	162568620	5670	5670	5670	5670	0
70	20230710	183300	162568620	5670	5670	5670	5670	0
71	20230710	183200	162568620	5670	5670	5670	5670	0
72	20230710	183100	162568620	5670	5670	5670	5670	0
73	20230710	183000	162568620	5670	5670	5670	5670	0
74	20230710	182900	162568620	5670	5670	5670	5670	0
75	20230710	182800	162568620	5670	5670	5670	5670	0
76	20230710	182700	162568620	5670	5670	5670	5670	0
77	20230710	182600	162568620	5670	5670	5670	5670	0
78	20230710	182500	162568620	5670	5670	5670	5670	0
79	20230710	182400	162568620	5670	5670	5670	5670	0
80	20230710	182300	162568620	5670	5670	5670	5670	0
81	20230710	182200	162568620	5670	5670	5670	5670	0
82	20230710	182100	162568620	5670	5670	5670	5670	0
83	20230710	182000	162568620	5670	5670	5670	5670	0
84	20230710	181900	162568620	5670	5670	5670	5670	0
85	20230710	181800	162568620	5670	5670	5670	5670	0
86	20230710	181700	162568620	5670	5670	5670	5670	0
87	20230710	181600	162568620	5670	5670	5670	5670	0
88	20230710	181500	162568620	5670	5670	5670	5670	0
89	20230710	181400	162568620	5670	5670	5670	5670	0
90	20230710	181300	162568620	5670	5670	5670	5670	0
91	20230710	181200	162568620	5670	5670	5670	5670	0
92	20230710	181100	162568620	5670	5670	5670	5670	287
93	20230710	181000	162568620	5670	5670	5670	5670	0
94	20230710	180900	162568620	5670	5670	5670	5670	0
95	20230710	180800	162568620	5670	5670	5670	5670	0
96	20230710	180700	162568620	5670	5670	5670	5670	0
97	20230710	180600	162568620	5670	5670	5670	5670	0
98	20230710	180500	162568620	5670	5670	5670	5670	0
99	20230710	180400	162568620	5670	5670	5670	5670	0
100	20230710	180300	162568620	5670	5670	5670	5670	0
101	20230710	180200	162568620	5670	5670	5670	5670	0
102	20230710	180100	162568620	5670	5670	5670	5670	0
103	20230710	180000	162568620	5670	5670	5670	5670	0
104	20230710	175900	162568620	5670	5670	5670	5670	0
105	20230710	175800	162568620	5670	5670	5670	5670	0
106	20230710	175700	162568620	5670	5670	5670	5670	0
107	20230710	175600	162568620	5670	5670	5670	5670	0
108	20230710	175500	162568620	5670	5670	5670	5670	0
109	20230710	175400	162568620	5670	5670	5670	5670	0
110	20230710	175300	162568620	5670	5670	5670	5670	0
111	20230710	175200	162568620	5670	5670	5670	5670	0
112	20230710	175100	162568620	5670	5670	5670	5670	0
113	20230710	175000	162568620	5670	5670	5670	5670	0
114	20230710	174900	162568620	5670	5670	5670	5670	0
115	20230710	174800	162568620	5670	5670	5670	5670	0
116	20230710	174700	162568620	5670	5670	5670	5670	0
117	20230710	174600	162568620	5670	5670	5670	5670	0
118	20230710	174500	162568620	5670	5670	5670	5670	0
119	20230710	174400	162568620	5670	5670	5670	5670	0
120	20230710	174300	162568620	5670	5670	5670	5670	0
121	20230710	174200	162568620	5670	5670	5670	5670	0
122	20230710	174100	162568620	5670	5670	5670	5670	287
123	20230710	174000	162568620	5670	5670	5670	5670	0
124	20230710	173900	162568620	5670	5670	5670	5670	0
125	20230710	173800	162568620	5670	5670	5670	5670	0
126	20230710	173700	162568620	5670	5670	5670	5670	0
127	20230710	173600	162568620	5670	5670	5670	5670	0
128	20230710	173500	162568620	5670	5670	5670	5670	0
129	20230710	173400	162568620	5670	5670	5670	5670	0
130	20230710	173300	162568620	5670	5670	5670	5670	0
131	20230710	173200	162568620	5670	5670	5670	5670	0
132	20230710	173100	162568620	5670	5670	5670	5670	0
133	20230710	173000	162568620	5670	5670	5670	5670	0
134	20230710	172900	162568620	5670	5670	5670	5670	0
135	20230710	172800	162568620	5670	5670	5670	5670	0
136	20230710	172700	162568620	5670	5670	5670	5670	0
137	20230710	172600	162568620	5670	5670	5670	5670	0
138	20230710	172500	162568620	5670	5670	5670	5670	0
139	20230710	172400	162568620	5670	5670	5670	5670	0
140	20230710	172300	162568620	5670	5670	5670	5670	0
141	20230710	172200	162568620	5670	5670	5670	5670	0
142	20230710	172100	162568620	5670	5670	5670	5670	0
143	20230710	172000	162568620	5670	5670	5670	5670	0
144	20230710	171900	162568620	5670	5670	5670	5670	0
145	20230710	171800	162568620	5670	5670	5670	5670	0
146	20230710	171700	162568620	5670	5670	5670	5670	0
147	20230710	171600	162568620	5670	5670	5670	5670	0
148	20230710	171500	162568620	5670	5670	5670	5670	0
149	20230710	171400	162568620	5670	5670	5670	5670	0
150	20230710	171300	162568620	5670	5670	5670	5670	0
151	20230710	171200	162568620	5670	5670	5670	5670	0
152	20230710	171100	162568620	5670	5670	5670	5670	287
153	20230710	171000	162568620	5670	5670	5670	5670	0
154	20230710	170900	162568620	5670	5670	5670	5670	0
155	20230710	170800	162568620	5670	5670	5670	5670	0
156	20230710	170700	162568620	5670	5670	5670	5670	0
157	20230710	170600	162568620	5670	5670	5670	5670	0
158	20230710	170500	162568620	5670	5670	5670	5670	0
159	20230710	170400	162568620	5670	5670	5670	5670	0
160	20230710	170300	162568620	5670	5670	5670	5670	0
161	20230710	170200	162568620	5670	5670	5670	5670	0
162	20230710	170100	162568620	5670	5670	5670	5670	0
163	20230710	170000	162568620	5670	5670	5670	5670	0
164	20230710	165900	162568620	5670	5670	5670	5670	0
165	20230710	165800	162568620	5670	5670	5670	5670	0
166	20230710	165700	162568620	5670	5670	5670	5670	0
167	20230710	165600	162568620	5670	5670	5670	5670	0
168	20230710	165500	162568620	5670	5670	5670	5670	0
169	20230710	165400	162568620	5670	5670	5670	5670	0
170	20230710	165300	162568620	5670	5670	5670	5670	0
171	20230710	165200	162568620	5670	5670	5670	5670	0
172	20230710	165100	162568620	5670	5670	5670	5670	0
173	20230710	165000	162568620	5670	5670	5670	5670	0
174	20230710	164900	162568620	5670	5670	5670	5670	0
175	20230710	164800	162568620	5670	5670	5670	5670	0
176	20230710	164700	162568620	5670	5670	5670	5670	0
177	20230710	164600	162568620	5670	5670	5670	5670	0
178	20230710	164500	162568620	5670	5670	5670	5670	0
179	20230710	164400	162568620	5670	5670	5670	5670	0
180	20230710	164300	162568620	5670	5670	5670	5670	0
181	20230710	164200	162568620	5670	5670	5670	5670	0
182	20230710	164100	162568620	5670	5670	5670	5670	287
183	20230710	164000	162568620	5670	5670	5670	5670	0
184	20230710	163900	162568620	5670	5670	5670	5670	0
185	20230710	163800	162568620	5670	5670	5670	5670	0
186	20230710	163700	162568620	5670	5670	5670	5670	0
187	20230710	163600	162568620	5670	5670	5670	5670	0
188	20230710	163500	162568620	5670	5670	5670	5670	0
189	20230710	163400	162568620	5670	5670	5670	5670	0
190	20230710	163300	162568620	5670	5670	5670	5670	0
191	20230710	163200	162568620	5670	5670	5670	5670	0
192	20230710	163100	162568620	5670	5670	5670	5670	0
193	20230710	163000	162568620	5670	5670	5670	5670	0
194	20230710	162900	162568620	5670	5670	5670	5670	0
195	20230710	162800	162568620	5670	5670	5670	5670	0
196	20230710	162700	162568620	5670	5670	5670	5670	0
197	20230710	162600	162568620	5670	5670	5670	5670	0
198	20230710	162500	162568620	5670	5670	5670	5670	0
199	20230710	162400	162568620	5670	5670	5670	5670	0
200	20230710	162300	162568620	5670	5670	5670	5670	0
201	20230710	162200	162568620	5670	5670	5670	5670	0
202	20230710	162100	162568620	5670	5670	5670	5670	0
203	20230710	162000	162568620	5670	5670	5670	5670	0
204	20230710	161900	162568620	5670	5670	5670	5670	0
205	20230710	161800	162568620	5670	5670	5670	5670	0
206	20230710	161700	162568620	5670	5670	5670	5670	0
207	20230710	161600	162568620	5670	5670	5670	5670	0
208	20230710	161500	162568620	5670	5670	5670	5670	0
209	20230710	161400	162568620	5670	5670	5670	5670	0
210	20230710	161300	162568620	5670	5670	5670	5670	0
211	20230710	161200	162568620	5670	5670	5670	5670	0
212	20230710	161100	162568620	5670	5670	5670	5670	287
213	20230710	161000	162568620	5670	5670	5670	5670	0
214	20230710	160900	162568620	5670	5670	5670	5670	0
215	20230710	160800	162568620	5670	5670	5670	5670	0
216	20230710	160700	162568620	5670	5670	5670	5670	0
217	20230710	160600	162568620	5670	5670	5670	5670	0
218	20230710	160500	162568620	5670	5670	5670	5670	0
219	20230710	160400	162568620	5670	5670	5670	5670	0
220	20230710	160300	162568620	5670	5670	5670	5670	0
221	20230710	160200	162568620	5670	5670	5670	5670	0
222	20230710	160100	162568620	5670	5670	5670	5670	0
223	20230710	160000	162568620	5670	5670	5670	5670	0
224	20230710	155900	162568620	5670	5670	5670	5670	0
225	20230710	155800	162568620	5670	5670	5670	5670	0
226	20230710	155700	162568620	5670	5670	5670	5670	0
227	20230710	155600	162568620	5670	5670	5670	5670	0
228	20230710	155500	162568620	5670	5670	5670	5670	0
229	20230710	155400	162568620	5670	5670	5670	5670	0
230	20230710	155300	162568620	5670	5670	5670	5670	0
231	20230710	155200	162568620	5670	5670	5670	5670	0
232	20230710	155100	162568620	5670	5670	5670	5670	0
233	20230710	155000	162568620	5670	5670	5670	5670	0
234	20230710	154900	162568620	5670	5670	5670	5670	0
235	20230710	154800	162568620	5670	5670	5670	5670	0
236	20230710	154700	162568620	5670	5670	5670	5670	0
237	20230710	154600	162568620	5670	5670	5670	5670	0
238	20230710	154500	162568620	5670	5670	5670	5670	0
239	20230710	154400	162568620	5670	5670	5670	5670	0
240	20230710	154300	162568620	5670	5670	5670	5670	0
241	20230710	154200	162568620	5670	5670	5670	5670	0
242	20230710	154100	162568620	5670	5670	5670	5670	287
243	20230710	154000	162568620	5670	5670	5670	5670	0
244	20230710	153900	162568620	5670	5670	5670	5670	0
245	20230710	153800	162568620	5670	5670	5670	5670	0
246	20230710	153700	162568620	5670	5670	5670	5670	0
247	20230710	153600	162568620	5670	5670	5670	5670	0
248	20230710	153500	162568620	5670	5670	5670	5670	0
249	20230710	153400	162568620	5670	5670	5670	5670	0
250	20230710	153300	162568620	5670	5670	5670	5670	0
251	20230710	153200	162568620	5670	5670	5670	5670	0
252	20230710	153100	162568620	5670	5670	5670	5670	0
253	20230710	153000	162568620	5670	5670	5670	5670	287
254	20230710	152900	160941330	5670	5670	5670	5670	0
255	20230710	152800	160941330	5670	5670	5670	5670	0
256	20230710	152700	160941330	5670	5670	5670	5670	0
257	20230710	152600	160941330	5670	5670	5670	5670	0
258	20230710	152500	160941330	5670	5670	5670	5670	0
259	20230710	152400	160941330	5670	5670	5670	5670	0
260	20230710	152300	160941330	5670	5670	5670	5670	0
261	20230710	152200	160941330	5670	5670	5670	5670	0
262	20230710	152100	160941330	5670	5670	5670	5670	0
263	20230710	152000	160941330	5670	5670	5670	5670	0
264	20230710	151900	160941330	5670	5650	5670	5650	65
265	20230710	151800	160573600	5640	5640	5640	5640	0
266	20230710	151700	160573600	5640	5640	5640	5640	0
267	20230710	151600	160573600	5640	5640	5640	5640	0
268	20230710	151500	160573600	5640	5650	5650	5640	47
269	20230710	151400	160308430	5660	5650	5660	5650	46
270	20230710	151300	160048520	5660	5660	5660	5660	1200
271	20230710	151200	153256520	5660	5660	5660	5660	0
272	20230710	151100	153256520	5660	5660	5660	5660	0
273	20230710	151000	153256520	5660	5660	5660	5660	0
274	20230710	150900	153256520	5660	5660	5660	5660	3
275	20230710	150800	153239540	5660	5660	5660	5660	9
276	20230710	150700	153188600	5660	5660	5660	5660	84
277	20230710	150600	152713160	5670	5670	5670	5670	0
278	20230710	150500	152713160	5670	5670	5670	5670	0
279	20230710	150400	152713160	5670	5670	5670	5670	0
280	20230710	150300	152713160	5670	5660	5670	5650	330
281	20230710	150200	150846380	5660	5660	5660	5660	4
282	20230710	150100	150823740	5660	5660	5660	5660	4
283	20230710	150000	150801100	5660	5660	5660	5660	117
284	20230710	145900	150138880	5650	5650	5650	5650	0
285	20230710	145800	150138880	5650	5650	5650	5650	0
286	20230710	145700	150138880	5650	5650	5650	5650	0
287	20230710	145600	150138880	5650	5650	5650	5650	0
288	20230710	145500	150138880	5650	5650	5650	5650	0
289	20230710	145400	150138880	5650	5650	5650	5650	1
290	20230710	145300	150133230	5640	5650	5650	5640	159
291	20230710	145200	149235920	5660	5660	5660	5660	0
292	20230710	145100	149235920	5660	5660	5670	5660	227
293	20230710	145000	147950980	5660	5660	5660	5660	103
294	20230710	144900	147368000	5670	5670	5670	5670	0
295	20230710	144800	147368000	5670	5660	5670	5660	3
296	20230710	144700	147351010	5670	5670	5670	5670	0
297	20230710	144600	147351010	5670	5670	5670	5670	0
298	20230710	144500	147351010	5670	5670	5670	5670	0
299	20230710	144400	147351010	5670	5670	5670	5670	0
300	20230710	144300	147351010	5670	5670	5670	5670	0
301	20230710	144200	147351010	5670	5670	5670	5670	0
302	20230710	144100	147351010	5670	5670	5670	5670	0
303	20230710	144000	147351010	5670	5670	5670	5670	0
304	20230710	143900	147351010	5670	5670	5670	5670	1
305	20230710	143800	147345340	5660	5660	5660	5660	0
306	20230710	143700	147345340	5660	5660	5660	5660	0
307	20230710	143600	147345340	5660	5660	5660	5660	390
308	20230710	143500	145137940	5660	5660	5660	5660	0
309	20230710	143400	145137940	5660	5670	5670	5660	126
310	20230710	143300	144424520	5660	5660	5660	5660	0
311	20230710	143200	144424520	5660	5670	5670	5660	73
312	20230710	143100	144010840	5670	5670	5670	5670	0
313	20230710	143000	144010840	5670	5670	5670	5670	0
314	20230710	142900	144010840	5670	5660	5670	5660	328
315	20230710	142800	142152080	5660	5660	5660	5660	352
316	20230710	142700	140159760	5660	5660	5660	5660	0
317	20230710	142600	140159760	5660	5660	5660	5660	0
318	20230710	142500	140159760	5660	5660	5660	5660	0
319	20230710	142400	140159760	5660	5660	5660	5660	0
320	20230710	142300	140159760	5660	5660	5660	5660	0
321	20230710	142200	140159760	5660	5660	5660	5660	0
322	20230710	142100	140159760	5660	5660	5660	5660	0
323	20230710	142000	140159760	5660	5660	5660	5660	0
324	20230710	141900	140159760	5660	5650	5660	5650	505
325	20230710	141800	137306460	5650	5650	5650	5650	0
326	20230710	141700	137306460	5650	5650	5650	5650	0
327	20230710	141600	137306460	5650	5650	5650	5650	0
328	20230710	141500	137306460	5650	5650	5650	5650	1
329	20230710	141400	137300810	5660	5660	5660	5660	0
330	20230710	141300	137300810	5660	5660	5660	5660	10
331	20230710	141200	137244210	5660	5660	5660	5660	0
332	20230710	141100	137244210	5660	5660	5660	5660	0
333	20230710	141000	137244210	5660	5650	5660	5650	582
334	20230710	140900	133954030	5650	5650	5650	5650	0
335	20230710	140800	133954030	5650	5650	5650	5650	0
336	20230710	140700	133954030	5650	5650	5650	5650	0
337	20230710	140600	133954030	5650	5650	5650	5650	30
338	20230710	140500	133784530	5650	5650	5650	5650	0
339	20230710	140400	133784530	5650	5650	5650	5650	0
340	20230710	140300	133784530	5650	5650	5650	5650	0
341	20230710	140200	133784530	5650	5650	5650	5650	0
342	20230710	140100	133784530	5650	5650	5650	5650	0
343	20230710	140000	133784530	5650	5650	5650	5650	0
344	20230710	135900	133784530	5650	5650	5650	5650	0
345	20230710	135800	133784530	5650	5650	5650	5650	0
346	20230710	135700	133784530	5650	5650	5650	5650	0
347	20230710	135600	133784530	5650	5650	5650	5650	0
348	20230710	135500	133784530	5650	5650	5650	5650	0
349	20230710	135400	133784530	5650	5650	5650	5650	0
350	20230710	135300	133784530	5650	5650	5650	5650	0
351	20230710	135200	133784530	5650	5650	5650	5650	4
352	20230710	135100	133761930	5650	5650	5650	5650	0
353	20230710	135000	133761930	5650	5650	5650	5650	0
354	20230710	134900	133761930	5650	5650	5650	5650	0
355	20230710	134800	133761930	5650	5650	5650	5650	0
356	20230710	134700	133761930	5650	5650	5650	5650	0
357	20230710	134600	133761930	5650	5650	5650	5650	0
358	20230710	134500	133761930	5650	5650	5650	5650	0
359	20230710	134400	133761930	5650	5650	5650	5650	1
360	20230710	134300	133756280	5650	5650	5650	5650	0
361	20230710	134200	133756280	5650	5650	5650	5650	0
362	20230710	134100	133756280	5650	5650	5650	5650	120
363	20230710	134000	133078280	5640	5640	5640	5640	0
364	20230710	133900	133078280	5640	5640	5640	5640	0
365	20230710	133800	133078280	5640	5640	5640	5640	0
366	20230710	133700	133078280	5640	5640	5640	5640	0
367	20230710	133600	133078280	5640	5640	5640	5640	20
368	20230710	133500	132965480	5640	5640	5640	5640	0
369	20230710	133400	132965480	5640	5640	5640	5640	0
370	20230710	133300	132965480	5640	5640	5640	5640	0
371	20230710	133200	132965480	5640	5640	5640	5640	63
372	20230710	133100	132610160	5640	5640	5640	5640	0
373	20230710	133000	132610160	5640	5640	5640	5640	0
374	20230710	132900	132610160	5640	5640	5640	5640	0
375	20230710	132800	132610160	5640	5640	5640	5640	0
376	20230710	132700	132610160	5640	5640	5640	5640	0
377	20230710	132600	132610160	5640	5640	5640	5640	0
378	20230710	132500	132610160	5640	5640	5640	5640	0
379	20230710	132400	132610160	5640	5640	5640	5640	0
380	20230710	132300	132610160	5640	5640	5640	5640	0
381	20230710	132200	132610160	5640	5640	5640	5640	12
382	20230710	132100	132542480	5630	5630	5630	5630	0
383	20230710	132000	132542480	5630	5630	5630	5630	0
384	20230710	131900	132542480	5630	5630	5630	5630	45
385	20230710	131800	132289130	5640	5640	5640	5640	91
386	20230710	131700	131775890	5640	5640	5640	5640	0
387	20230710	131600	131775890	5640	5640	5640	5640	0
388	20230710	131500	131775890	5640	5640	5640	5640	0
389	20230710	131400	131775890	5640	5640	5640	5640	0
390	20230710	131300	131775890	5640	5620	5640	5620	117
391	20230710	131200	131116290	5630	5630	5630	5630	10
392	20230710	131100	131059990	5630	5630	5630	5630	5
393	20230710	131000	131031840	5630	5630	5630	5630	142
394	20230710	130900	130232380	5630	5630	5630	5630	98
395	20230710	130800	129680640	5630	5630	5630	5630	0
396	20230710	130700	129680640	5630	5630	5630	5630	0
397	20230710	130600	129680640	5630	5620	5630	5620	147
398	20230710	130500	128853520	5610	5610	5610	5610	315
399	20230710	130400	127086370	5600	5600	5600	5600	0
400	20230710	130300	127086370	5600	5600	5600	5600	0
401	20230710	130200	127086370	5600	5600	5600	5600	0
402	20230710	130100	127086370	5600	5600	5600	5600	10
403	20230710	130000	127030370	5600	5600	5600	5600	175
404	20230710	125900	126050370	5610	5610	5610	5610	0
405	20230710	125800	126050370	5610	5610	5610	5610	0
406	20230710	125700	126050370	5610	5610	5610	5610	0
407	20230710	125600	126050370	5610	5620	5620	5610	283
408	20230710	125500	124461760	5620	5620	5620	5620	0
409	20230710	125400	124461760	5620	5620	5620	5620	18
410	20230710	125300	124360600	5610	5610	5610	5610	43
411	20230710	125200	124119370	5610	5610	5610	5610	0
412	20230710	125100	124119370	5610	5610	5610	5610	0
413	20230710	125000	124119370	5610	5610	5610	5610	0
414	20230710	124900	124119370	5610	5610	5610	5610	0
415	20230710	124800	124119370	5610	5610	5610	5610	10
416	20230710	124700	124063270	5620	5620	5620	5620	0
417	20230710	124600	124063270	5620	5620	5620	5620	0
418	20230710	124500	124063270	5620	5620	5620	5620	0
419	20230710	124400	124063270	5620	5620	5620	5620	91
420	20230710	124300	123551850	5620	5620	5620	5620	0
421	20230710	124200	123551850	5620	5620	5620	5620	0
422	20230710	124100	123551850	5620	5620	5620	5620	0
423	20230710	124000	123551850	5620	5620	5620	5620	0
424	20230710	123900	123551850	5620	5620	5620	5620	0
425	20230710	123800	123551850	5620	5620	5620	5620	0
426	20230710	123700	123551850	5620	5620	5620	5620	8
427	20230710	123600	123506890	5620	5620	5620	5620	0
428	20230710	123500	123506890	5620	5620	5620	5620	92
429	20230710	123400	122989850	5620	5620	5620	5620	0
430	20230710	123300	122989850	5620	5610	5620	5610	3
431	20230710	123200	122973010	5590	5590	5590	5590	0
432	20230710	123100	122973010	5590	5590	5590	5590	0
433	20230710	123000	122973010	5590	5590	5590	5590	0
434	20230710	122900	122973010	5590	5590	5590	5590	29
435	20230710	122800	122810900	5600	5600	5600	5600	0
436	20230710	122700	122810900	5600	5600	5600	5600	0
437	20230710	122600	122810900	5600	5600	5600	5600	99
438	20230710	122500	122256500	5600	5600	5600	5600	0
439	20230710	122400	122256500	5600	5600	5600	5600	0
440	20230710	122300	122256500	5600	5580	5600	5580	4036
441	20230710	122200	99725500	5580	5580	5580	5580	0
442	20230710	122100	99725500	5580	5580	5580	5580	0
443	20230710	122000	99725500	5580	5580	5580	5580	89
444	20230710	121900	99228880	5560	5560	5560	5560	0
445	20230710	121800	99228880	5560	5560	5560	5560	0
446	20230710	121700	99228880	5560	5560	5560	5560	0
447	20230710	121600	99228880	5560	5560	5560	5560	0
448	20230710	121500	99228880	5560	5560	5560	5560	0
449	20230710	121400	99228880	5560	5560	5560	5560	1
450	20230710	121300	99223320	5580	5580	5580	5580	98
451	20230710	121200	98676480	5570	5570	5570	5570	0
452	20230710	121100	98676480	5570	5570	5570	5570	0
453	20230710	121000	98676480	5570	5570	5570	5570	0
454	20230710	120900	98676480	5570	5570	5570	5570	0
455	20230710	120800	98676480	5570	5570	5570	5570	0
456	20230710	120700	98676480	5570	5570	5570	5570	0
457	20230710	120600	98676480	5570	5570	5570	5570	0
458	20230710	120500	98676480	5570	5570	5570	5570	0
459	20230710	120400	98676480	5570	5570	5570	5570	0
460	20230710	120300	98676480	5570	5560	5570	5560	883
461	20230710	120200	93766980	5550	5550	5550	5550	0
462	20230710	120100	93766980	5550	5550	5550	5550	157
463	20230710	120000	92895630	5540	5540	5540	5540	0
464	20230710	115900	92895630	5540	5530	5540	5530	1029
465	20230710	115800	87202440	5530	5530	5530	5530	486
466	20230710	115700	84514860	5520	5520	5520	5520	0
467	20230710	115600	84514860	5520	5520	5520	5520	0
468	20230710	115500	84514860	5520	5550	5550	5520	873
469	20230710	115400	79689010	5560	5560	5560	5560	0
470	20230710	115300	79689010	5560	5560	5560	5560	0
471	20230710	115200	79689010	5560	5560	5560	5560	0
472	20230710	115100	79689010	5560	5560	5560	5560	0
473	20230710	115000	79689010	5560	5560	5560	5560	0
474	20230710	114900	79689010	5560	5560	5560	5560	0
475	20230710	114800	79689010	5560	5560	5560	5560	0
476	20230710	114700	79689010	5560	5560	5560	5560	45
477	20230710	114600	79438810	5550	5550	5550	5550	181
478	20230710	114500	78434260	5560	5560	5560	5560	0
479	20230710	114400	78434260	5560	5560	5560	5560	99
480	20230710	114300	77883820	5560	5560	5560	5560	0
481	20230710	114200	77883820	5560	5560	5560	5560	0
482	20230710	114100	77883820	5560	5560	5560	5560	0
483	20230710	114000	77883820	5560	5560	5560	5560	50
484	20230710	113900	77605820	5560	5560	5560	5560	0
485	20230710	113800	77605820	5560	5560	5560	5560	104
486	20230710	113700	77027580	5560	5560	5560	5560	0
487	20230710	113600	77027580	5560	5560	5560	5560	0
488	20230710	113500	77027580	5560	5560	5560	5560	0
489	20230710	113400	77027580	5560	5560	5560	5560	92
490	20230710	113300	76516060	5550	5550	5550	5550	0
491	20230710	113200	76516060	5550	5550	5550	5550	0
492	20230710	113100	76516060	5550	5550	5550	5550	0
493	20230710	113000	76516060	5550	5550	5550	5550	0
494	20230710	112900	76516060	5550	5550	5550	5550	0
495	20230710	112800	76516060	5550	5550	5550	5550	0
496	20230710	112700	76516060	5550	5550	5550	5550	0
497	20230710	112600	76516060	5550	5550	5550	5550	0
498	20230710	112500	76516060	5550	5550	5550	5550	764
499	20230710	112400	72275860	5540	5540	5540	5540	0
500	20230710	112300	72275860	5540	5540	5540	5540	0
501	20230710	112200	72275860	5540	5550	5550	5540	879
502	20230710	112100	67404310	5560	5560	5560	5560	0
503	20230710	112000	67404310	5560	5560	5560	5560	18
504	20230710	111900	67304230	5560	5560	5560	5560	0
505	20230710	111800	67304230	5560	5560	5560	5560	0
506	20230710	111700	67304230	5560	5560	5560	5560	0
507	20230710	111600	67304230	5560	5560	5560	5560	0
508	20230710	111500	67304230	5560	5560	5560	5560	0
509	20230710	111400	67304230	5560	5560	5560	5560	0
510	20230710	111300	67304230	5560	5560	5560	5560	0
511	20230710	111200	67304230	5560	5560	5560	5560	0
512	20230710	111100	67304230	5560	5560	5560	5560	0
513	20230710	111000	67304230	5560	5560	5560	5560	0
514	20230710	110900	67304230	5560	5560	5560	5560	0
515	20230710	110800	67304230	5560	5560	5560	5560	44
516	20230710	110700	67059590	5550	5550	5550	5550	0
517	20230710	110600	67059590	5550	5550	5550	5550	0
518	20230710	110500	67059590	5550	5550	5550	5550	0
519	20230710	110400	67059590	5550	5550	5550	5550	0
520	20230710	110300	67059590	5550	5550	5550	5550	4
521	20230710	110200	67037390	5550	5550	5550	5550	4
522	20230710	110100	67015190	5550	5550	5550	5550	0
523	20230710	110000	67015190	5550	5550	5550	5550	0
524	20230710	105900	67015190	5550	5550	5550	5550	0
525	20230710	105800	67015190	5550	5550	5550	5550	0
526	20230710	105700	67015190	5550	5550	5550	5550	0
527	20230710	105600	67015190	5550	5550	5550	5550	0
528	20230710	105500	67015190	5550	5550	5550	5550	0
529	20230710	105400	67015190	5550	5550	5550	5550	0
530	20230710	105300	67015190	5550	5550	5550	5550	0
531	20230710	105200	67015190	5550	5550	5550	5550	0
532	20230710	105100	67015190	5550	5550	5550	5550	0
533	20230710	105000	67015190	5550	5550	5550	5550	0
534	20230710	104900	67015190	5550	5550	5550	5550	4
535	20230710	104800	66992990	5550	5560	5560	5550	196
536	20230710	104700	65903300	5570	5570	5570	5570	0
537	20230710	104600	65903300	5570	5570	5570	5570	0
538	20230710	104500	65903300	5570	5570	5570	5570	0
539	20230710	104400	65903300	5570	5570	5570	5570	0
540	20230710	104300	65903300	5570	5570	5570	5570	0
541	20230710	104200	65903300	5570	5560	5570	5560	8
542	20230710	104100	65858810	5550	5550	5550	5550	0
543	20230710	104000	65858810	5550	5550	5550	5550	0
544	20230710	103900	65858810	5550	5550	5550	5550	0
545	20230710	103800	65858810	5550	5550	5550	5550	0
546	20230710	103700	65858810	5550	5550	5550	5550	0
547	20230710	103600	65858810	5550	5550	5550	5550	7
548	20230710	103500	65819960	5560	5560	5560	5560	0
549	20230710	103400	65819960	5560	5570	5570	5560	210
550	20230710	103300	64650360	5570	5570	5570	5570	10
551	20230710	103200	64594660	5570	5570	5570	5570	0
552	20230710	103100	64594660	5570	5570	5570	5570	92
553	20230710	103000	64082220	5570	5570	5570	5570	1
554	20230710	102900	64076650	5570	5580	5580	5570	444
555	20230710	102800	61601810	5600	5600	5600	5600	0
556	20230710	102700	61601810	5600	5600	5600	5600	0
557	20230710	102600	61601810	5600	5600	5600	5600	0
558	20230710	102500	61601810	5600	5600	5600	5600	91
559	20230710	102400	61092210	5600	5600	5600	5600	0
560	20230710	102300	61092210	5600	5600	5600	5600	0
561	20230710	102200	61092210	5600	5600	5600	5600	0
562	20230710	102100	61092210	5600	5600	5600	5600	0
563	20230710	102000	61092210	5600	5600	5600	5600	0
564	20230710	101900	61092210	5600	5600	5600	5600	0
565	20230710	101800	61092210	5600	5600	5600	5600	0
566	20230710	101700	61092210	5600	5600	5600	5600	0
567	20230710	101600	61092210	5600	5600	5600	5600	0
568	20230710	101500	61092210	5600	5600	5600	5600	98
569	20230710	101400	60543410	5580	5580	5580	5580	0
570	20230710	101300	60543410	5580	5580	5580	5580	5
571	20230710	101200	60515510	5580	5580	5580	5580	0
572	20230710	101100	60515510	5580	5580	5580	5580	0
573	20230710	101000	60515510	5580	5580	5580	5580	0
574	20230710	100900	60515510	5580	5580	5580	5580	0
575	20230710	100800	60515510	5580	5580	5580	5580	0
576	20230710	100700	60515510	5580	5580	5580	5580	0
577	20230710	100600	60515510	5580	5580	5580	5580	0
578	20230710	100500	60515510	5580	5580	5580	5580	0
579	20230710	100400	60515510	5580	5580	5580	5580	0
580	20230710	100300	60515510	5580	5580	5580	5580	0
581	20230710	100200	60515510	5580	5580	5580	5580	0
582	20230710	100100	60515510	5580	5580	5580	5580	0
583	20230710	100000	60515510	5580	5580	5580	5580	22
584	20230710	095900	60392750	5590	5590	5590	5590	0
585	20230710	095800	60392750	5590	5590	5590	5590	604
586	20230710	095700	57016390	5590	5590	5590	5590	6
587	20230710	095600	56982850	5590	5590	5590	5590	80
588	20230710	095500	56535650	5600	5600	5600	5600	1
589	20230710	095400	56530050	5590	5590	5590	5590	0
590	20230710	095300	56530050	5590	5590	5590	5590	10
591	20230710	095200	56474150	5600	5630	5630	5600	875
592	20230710	095100	51572530	5620	5620	5620	5620	19
593	20230710	095000	51465750	5620	5610	5620	5610	19
594	20230710	094900	51358980	5620	5620	5620	5620	0
595	20230710	094800	51358980	5620	5620	5620	5620	50
596	20230710	094700	51077980	5610	5610	5610	5610	0
597	20230710	094600	51077980	5610	5520	5620	5520	912
598	20230710	094500	45977830	5520	5520	5520	5520	17
599	20230710	094400	45883990	5510	5490	5510	5490	2856
600	20230710	094300	30154820	5480	5480	5480	5480	0
601	20230710	094200	30154820	5480	5480	5480	5480	0
602	20230710	094100	30154820	5480	5480	5480	5480	0
603	20230710	094000	30154820	5480	5480	5480	5480	0
604	20230710	093900	30154820	5480	5480	5480	5480	287
605	20230710	093800	28582060	5480	5480	5480	5480	0
606	20230710	093700	28582060	5480	5480	5480	5480	0
607	20230710	093600	28582060	5480	5480	5480	5480	1
608	20230710	093500	28576580	5480	5480	5480	5480	44
609	20230710	093400	28335460	5480	5480	5480	5480	0
610	20230710	093300	28335460	5480	5480	5480	5480	0
611	20230710	093200	28335460	5480	5480	5480	5480	2
612	20230710	093100	28324500	5460	5450	5460	5440	438
613	20230710	093000	25938670	5440	5440	5440	5440	70
614	20230710	092900	25557870	5440	5450	5450	5440	382
615	20230710	092800	23479270	5450	5460	5460	5450	524
616	20230710	092700	20622510	5440	5460	5460	5440	539
617	20230710	092600	17686290	5470	5480	5480	5470	28
618	20230710	092500	17533110	5480	5480	5480	5480	0
619	20230710	092400	17533110	5480	5480	5480	5480	4
620	20230710	092300	17511190	5490	5490	5490	5490	2
621	20230710	092200	17500210	5490	5490	5490	5490	40
622	20230710	092100	17280610	5470	5470	5470	5470	0
623	20230710	092000	17280610	5470	5470	5470	5470	0
624	20230710	091900	17280610	5470	5470	5470	5470	0
625	20230710	091800	17280610	5470	5470	5470	5470	7
626	20230710	091700	17242320	5490	5490	5490	5490	0
627	20230710	091600	17242320	5490	5490	5490	5490	90
628	20230710	091500	16748220	5490	5490	5490	5490	20
629	20230710	091400	16638420	5490	5490	5490	5490	50
630	20230710	091300	16363920	5490	5490	5490	5490	0
631	20230710	091200	16363920	5490	5490	5490	5490	0
632	20230710	091100	16363920	5490	5490	5490	5490	0
633	20230710	091000	16363920	5490	5490	5490	5490	52
634	20230710	090900	16078440	5460	5460	5460	5460	0
635	20230710	090800	16078440	5460	5460	5460	5460	0
636	20230710	090700	16078440	5460	5460	5460	5460	0
637	20230710	090600	16078440	5460	5460	5460	5460	604
638	20230710	090500	12780600	5460	5460	5460	5460	34
639	20230710	090400	12594960	5450	5450	5450	5450	0
640	20230710	090300	12594960	5450	5460	5460	5450	346
641	20230710	090200	10709250	5450	5450	5450	5450	0
642	20230710	090100	10709250	5450	5450	5450	5450	1
643	20230710	090000	10703800	5450	5450	5450	5450	1964