KissMeData/080720/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	194100	99662650	5190	5190	5190	5190	2925
3	20230706	194000	99662650	5190	5190	5190	5190	0
4	20230706	193900	99662650	5190	5190	5190	5190	0
5	20230706	193800	99662650	5190	5190	5190	5190	0
6	20230706	193700	99662650	5190	5190	5190	5190	0
7	20230706	193600	99662650	5190	5190	5190	5190	0
8	20230706	193500	99662650	5190	5190	5190	5190	0
9	20230706	193400	99662650	5190	5190	5190	5190	0
10	20230706	193300	99662650	5190	5190	5190	5190	0
11	20230706	193200	99662650	5190	5190	5190	5190	0
12	20230706	193100	99662650	5190	5190	5190	5190	0
13	20230706	193000	99662650	5190	5190	5190	5190	0
14	20230706	192900	99662650	5190	5190	5190	5190	0
15	20230706	192800	99662650	5190	5190	5190	5190	0
16	20230706	192700	99662650	5190	5190	5190	5190	0
17	20230706	192600	99662650	5190	5190	5190	5190	0
18	20230706	192500	99662650	5190	5190	5190	5190	0
19	20230706	192400	99662650	5190	5190	5190	5190	0
20	20230706	192300	99662650	5190	5190	5190	5190	0
21	20230706	192200	99662650	5190	5190	5190	5190	0
22	20230706	192100	99662650	5190	5190	5190	5190	0
23	20230706	192000	99662650	5190	5190	5190	5190	0
24	20230706	191900	99662650	5190	5190	5190	5190	0
25	20230706	191800	99662650	5190	5190	5190	5190	0
26	20230706	191700	99662650	5190	5190	5190	5190	0
27	20230706	191600	99662650	5190	5190	5190	5190	0
28	20230706	191500	99662650	5190	5190	5190	5190	0
29	20230706	191400	99662650	5190	5190	5190	5190	0
30	20230706	191300	99662650	5190	5190	5190	5190	0
31	20230706	191200	99662650	5190	5190	5190	5190	0
32	20230706	191100	99662650	5190	5190	5190	5190	2925
33	20230706	191000	99662650	5190	5190	5190	5190	0
34	20230706	190900	99662650	5190	5190	5190	5190	0
35	20230706	190800	99662650	5190	5190	5190	5190	0
36	20230706	190700	99662650	5190	5190	5190	5190	0
37	20230706	190600	99662650	5190	5190	5190	5190	0
38	20230706	190500	99662650	5190	5190	5190	5190	0
39	20230706	190400	99662650	5190	5190	5190	5190	0
40	20230706	190300	99662650	5190	5190	5190	5190	0
41	20230706	190200	99662650	5190	5190	5190	5190	0
42	20230706	190100	99662650	5190	5190	5190	5190	0
43	20230706	190000	99662650	5190	5190	5190	5190	0
44	20230706	185900	99662650	5190	5190	5190	5190	0
45	20230706	185800	99662650	5190	5190	5190	5190	0
46	20230706	185700	99662650	5190	5190	5190	5190	0
47	20230706	185600	99662650	5190	5190	5190	5190	0
48	20230706	185500	99662650	5190	5190	5190	5190	0
49	20230706	185400	99662650	5190	5190	5190	5190	0
50	20230706	185300	99662650	5190	5190	5190	5190	0
51	20230706	185200	99662650	5190	5190	5190	5190	0
52	20230706	185100	99662650	5190	5190	5190	5190	0
53	20230706	185000	99662650	5190	5190	5190	5190	0
54	20230706	184900	99662650	5190	5190	5190	5190	0
55	20230706	184800	99662650	5190	5190	5190	5190	0
56	20230706	184700	99662650	5190	5190	5190	5190	0
57	20230706	184600	99662650	5190	5190	5190	5190	0
58	20230706	184500	99662650	5190	5190	5190	5190	0
59	20230706	184400	99662650	5190	5190	5190	5190	0
60	20230706	184300	99662650	5190	5190	5190	5190	0
61	20230706	184200	99662650	5190	5190	5190	5190	0
62	20230706	184100	99662650	5190	5190	5190	5190	2925
63	20230706	184000	99662650	5190	5190	5190	5190	0
64	20230706	183900	99662650	5190	5190	5190	5190	0
65	20230706	183800	99662650	5190	5190	5190	5190	0
66	20230706	183700	99662650	5190	5190	5190	5190	0
67	20230706	183600	99662650	5190	5190	5190	5190	0
68	20230706	183500	99662650	5190	5190	5190	5190	0
69	20230706	183400	99662650	5190	5190	5190	5190	0
70	20230706	183300	99662650	5190	5190	5190	5190	0
71	20230706	183200	99662650	5190	5190	5190	5190	0
72	20230706	183100	99662650	5190	5190	5190	5190	0
73	20230706	183000	99662650	5190	5190	5190	5190	0
74	20230706	182900	99662650	5190	5190	5190	5190	0
75	20230706	182800	99662650	5190	5190	5190	5190	0
76	20230706	182700	99662650	5190	5190	5190	5190	0
77	20230706	182600	99662650	5190	5190	5190	5190	0
78	20230706	182500	99662650	5190	5190	5190	5190	0
79	20230706	182400	99662650	5190	5190	5190	5190	0
80	20230706	182300	99662650	5190	5190	5190	5190	0
81	20230706	182200	99662650	5190	5190	5190	5190	0
82	20230706	182100	99662650	5190	5190	5190	5190	0
83	20230706	182000	99662650	5190	5190	5190	5190	0
84	20230706	181900	99662650	5190	5190	5190	5190	0
85	20230706	181800	99662650	5190	5190	5190	5190	0
86	20230706	181700	99662650	5190	5190	5190	5190	0
87	20230706	181600	99662650	5190	5190	5190	5190	0
88	20230706	181500	99662650	5190	5190	5190	5190	0
89	20230706	181400	99662650	5190	5190	5190	5190	0
90	20230706	181300	99662650	5190	5190	5190	5190	0
91	20230706	181200	99662650	5190	5190	5190	5190	0
92	20230706	181100	99662650	5190	5190	5190	5190	2925
93	20230706	181000	99662650	5190	5190	5190	5190	0
94	20230706	180900	99662650	5190	5190	5190	5190	0
95	20230706	180800	99662650	5190	5190	5190	5190	0
96	20230706	180700	99662650	5190	5190	5190	5190	0
97	20230706	180600	99662650	5190	5190	5190	5190	0
98	20230706	180500	99662650	5190	5190	5190	5190	0
99	20230706	180400	99662650	5190	5190	5190	5190	0
100	20230706	180300	99662650	5190	5190	5190	5190	0
101	20230706	180200	99662650	5190	5190	5190	5190	0
102	20230706	180100	99662650	5190	5190	5190	5190	0
103	20230706	180000	99662650	5190	5190	5190	5190	0
104	20230706	175900	99662650	5190	5190	5190	5190	0
105	20230706	175800	99662650	5190	5190	5190	5190	0
106	20230706	175700	99662650	5190	5190	5190	5190	0
107	20230706	175600	99662650	5190	5190	5190	5190	0
108	20230706	175500	99662650	5190	5190	5190	5190	0
109	20230706	175400	99662650	5190	5190	5190	5190	0
110	20230706	175300	99662650	5190	5190	5190	5190	0
111	20230706	175200	99662650	5190	5190	5190	5190	0
112	20230706	175100	99662650	5190	5190	5190	5190	0
113	20230706	175000	99662650	5190	5190	5190	5190	0
114	20230706	174900	99662650	5190	5190	5190	5190	0
115	20230706	174800	99662650	5190	5190	5190	5190	0
116	20230706	174700	99662650	5190	5190	5190	5190	0
117	20230706	174600	99662650	5190	5190	5190	5190	0
118	20230706	174500	99662650	5190	5190	5190	5190	0
119	20230706	174400	99662650	5190	5190	5190	5190	0
120	20230706	174300	99662650	5190	5190	5190	5190	0
121	20230706	174200	99662650	5190	5190	5190	5190	0
122	20230706	174100	99662650	5190	5190	5190	5190	2925
123	20230706	174000	99662650	5190	5190	5190	5190	0
124	20230706	173900	99662650	5190	5190	5190	5190	0
125	20230706	173800	99662650	5190	5190	5190	5190	0
126	20230706	173700	99662650	5190	5190	5190	5190	0
127	20230706	173600	99662650	5190	5190	5190	5190	0
128	20230706	173500	99662650	5190	5190	5190	5190	0
129	20230706	173400	99662650	5190	5190	5190	5190	0
130	20230706	173300	99662650	5190	5190	5190	5190	0
131	20230706	173200	99662650	5190	5190	5190	5190	0
132	20230706	173100	99662650	5190	5190	5190	5190	0
133	20230706	173000	99662650	5190	5190	5190	5190	0
134	20230706	172900	99662650	5190	5190	5190	5190	0
135	20230706	172800	99662650	5190	5190	5190	5190	0
136	20230706	172700	99662650	5190	5190	5190	5190	0
137	20230706	172600	99662650	5190	5190	5190	5190	0
138	20230706	172500	99662650	5190	5190	5190	5190	0
139	20230706	172400	99662650	5190	5190	5190	5190	0
140	20230706	172300	99662650	5190	5190	5190	5190	0
141	20230706	172200	99662650	5190	5190	5190	5190	0
142	20230706	172100	99662650	5190	5190	5190	5190	0
143	20230706	172000	99662650	5190	5190	5190	5190	0
144	20230706	171900	99662650	5190	5190	5190	5190	0
145	20230706	171800	99662650	5190	5190	5190	5190	0
146	20230706	171700	99662650	5190	5190	5190	5190	0
147	20230706	171600	99662650	5190	5190	5190	5190	0
148	20230706	171500	99662650	5190	5190	5190	5190	0
149	20230706	171400	99662650	5190	5190	5190	5190	0
150	20230706	171300	99662650	5190	5190	5190	5190	0
151	20230706	171200	99662650	5190	5190	5190	5190	0
152	20230706	171100	99662650	5190	5190	5190	5190	2925
153	20230706	171000	99662650	5190	5190	5190	5190	0
154	20230706	170900	99662650	5190	5190	5190	5190	0
155	20230706	170800	99662650	5190	5190	5190	5190	0
156	20230706	170700	99662650	5190	5190	5190	5190	0
157	20230706	170600	99662650	5190	5190	5190	5190	0
158	20230706	170500	99662650	5190	5190	5190	5190	0
159	20230706	170400	99662650	5190	5190	5190	5190	0
160	20230706	170300	99662650	5190	5190	5190	5190	0
161	20230706	170200	99662650	5190	5190	5190	5190	0
162	20230706	170100	99662650	5190	5190	5190	5190	0
163	20230706	170000	99662650	5190	5190	5190	5190	0
164	20230706	165900	99662650	5190	5190	5190	5190	0
165	20230706	165800	99662650	5190	5190	5190	5190	0
166	20230706	165700	99662650	5190	5190	5190	5190	0
167	20230706	165600	99662650	5190	5190	5190	5190	0
168	20230706	165500	99662650	5190	5190	5190	5190	0
169	20230706	165400	99662650	5190	5190	5190	5190	0
170	20230706	165300	99662650	5190	5190	5190	5190	0
171	20230706	165200	99662650	5190	5190	5190	5190	0
172	20230706	165100	99662650	5190	5190	5190	5190	0
173	20230706	165000	99662650	5190	5190	5190	5190	0
174	20230706	164900	99662650	5190	5190	5190	5190	0
175	20230706	164800	99662650	5190	5190	5190	5190	0
176	20230706	164700	99662650	5190	5190	5190	5190	0
177	20230706	164600	99662650	5190	5190	5190	5190	0
178	20230706	164500	99662650	5190	5190	5190	5190	0
179	20230706	164400	99662650	5190	5190	5190	5190	0
180	20230706	164300	99662650	5190	5190	5190	5190	0
181	20230706	164200	99662650	5190	5190	5190	5190	0
182	20230706	164100	99662650	5190	5190	5190	5190	2925
183	20230706	164000	99662650	5190	5190	5190	5190	0
184	20230706	163900	99662650	5190	5190	5190	5190	0
185	20230706	163800	99662650	5190	5190	5190	5190	0
186	20230706	163700	99662650	5190	5190	5190	5190	0
187	20230706	163600	99662650	5190	5190	5190	5190	0
188	20230706	163500	99662650	5190	5190	5190	5190	0
189	20230706	163400	99662650	5190	5190	5190	5190	0
190	20230706	163300	99662650	5190	5190	5190	5190	0
191	20230706	163200	99662650	5190	5190	5190	5190	0
192	20230706	163100	99662650	5190	5190	5190	5190	0
193	20230706	163000	99662650	5190	5190	5190	5190	0
194	20230706	162900	99662650	5190	5190	5190	5190	0
195	20230706	162800	99662650	5190	5190	5190	5190	0
196	20230706	162700	99662650	5190	5190	5190	5190	0
197	20230706	162600	99662650	5190	5190	5190	5190	0
198	20230706	162500	99662650	5190	5190	5190	5190	0
199	20230706	162400	99662650	5190	5190	5190	5190	0
200	20230706	162300	99662650	5190	5190	5190	5190	0
201	20230706	162200	99662650	5190	5190	5190	5190	0
202	20230706	162100	99662650	5190	5190	5190	5190	0
203	20230706	162000	99662650	5190	5190	5190	5190	0
204	20230706	161900	99662650	5190	5190	5190	5190	0
205	20230706	161800	99662650	5190	5190	5190	5190	0
206	20230706	161700	99662650	5190	5190	5190	5190	0
207	20230706	161600	99662650	5190	5190	5190	5190	0
208	20230706	161500	99662650	5190	5190	5190	5190	0
209	20230706	161400	99662650	5190	5190	5190	5190	0
210	20230706	161300	99662650	5190	5190	5190	5190	0
211	20230706	161200	99662650	5190	5190	5190	5190	0
212	20230706	161100	99662650	5190	5190	5190	5190	2925
213	20230706	161000	99662650	5190	5190	5190	5190	0
214	20230706	160900	99662650	5190	5190	5190	5190	0
215	20230706	160800	99662650	5190	5190	5190	5190	0
216	20230706	160700	99662650	5190	5190	5190	5190	0
217	20230706	160600	99662650	5190	5190	5190	5190	0
218	20230706	160500	99662650	5190	5190	5190	5190	0
219	20230706	160400	99662650	5190	5190	5190	5190	0
220	20230706	160300	99662650	5190	5190	5190	5190	0
221	20230706	160200	99662650	5190	5190	5190	5190	0
222	20230706	160100	99662650	5190	5190	5190	5190	0
223	20230706	160000	99662650	5190	5190	5190	5190	0
224	20230706	155900	99662650	5190	5190	5190	5190	0
225	20230706	155800	99662650	5190	5190	5190	5190	0
226	20230706	155700	99662650	5190	5190	5190	5190	0
227	20230706	155600	99662650	5190	5190	5190	5190	0
228	20230706	155500	99662650	5190	5190	5190	5190	0
229	20230706	155400	99662650	5190	5190	5190	5190	0
230	20230706	155300	99662650	5190	5190	5190	5190	0
231	20230706	155200	99662650	5190	5190	5190	5190	0
232	20230706	155100	99662650	5190	5190	5190	5190	0
233	20230706	155000	99662650	5190	5190	5190	5190	0
234	20230706	154900	99662650	5190	5190	5190	5190	0
235	20230706	154800	99662650	5190	5190	5190	5190	0
236	20230706	154700	99662650	5190	5190	5190	5190	0
237	20230706	154600	99662650	5190	5190	5190	5190	0
238	20230706	154500	99662650	5190	5190	5190	5190	0
239	20230706	154400	99662650	5190	5190	5190	5190	0
240	20230706	154300	99662650	5190	5190	5190	5190	0
241	20230706	154200	99662650	5190	5190	5190	5190	0
242	20230706	154100	99662650	5190	5190	5190	5190	2925
243	20230706	154000	99662650	5190	5190	5190	5190	0
244	20230706	153900	99662650	5190	5190	5190	5190	0
245	20230706	153800	99662650	5190	5190	5190	5190	0
246	20230706	153700	99662650	5190	5190	5190	5190	0
247	20230706	153600	99662650	5190	5190	5190	5190	0
248	20230706	153500	99662650	5190	5190	5190	5190	0
249	20230706	153400	99662650	5190	5190	5190	5190	0
250	20230706	153300	99662650	5190	5190	5190	5190	0
251	20230706	153200	99662650	5190	5190	5190	5190	0
252	20230706	153100	99662650	5190	5190	5190	5190	0
253	20230706	153000	99662650	5190	5190	5190	5190	2925
254	20230706	152900	84481900	5210	5210	5210	5210	0
255	20230706	152800	84481900	5210	5210	5210	5210	0
256	20230706	152700	84481900	5210	5210	5210	5210	0
257	20230706	152600	84481900	5210	5210	5210	5210	0
258	20230706	152500	84481900	5210	5210	5210	5210	0
259	20230706	152400	84481900	5210	5210	5210	5210	0
260	20230706	152300	84481900	5210	5210	5210	5210	0
261	20230706	152200	84481900	5210	5210	5210	5210	0
262	20230706	152100	84481900	5210	5210	5210	5210	0
263	20230706	152000	84481900	5210	5210	5210	5210	0
264	20230706	151900	84481900	5210	5230	5270	5210	717
265	20230706	151800	80721400	5250	5250	5250	5250	0
266	20230706	151700	80721400	5250	5250	5250	5230	96
267	20230706	151600	80218400	5260	5260	5260	5260	58
268	20230706	151500	79913320	5270	5280	5280	5270	425
269	20230706	151400	77673270	5270	5270	5270	5270	0
270	20230706	151300	77673270	5270	5280	5280	5260	845
271	20230706	151200	73223180	5300	5300	5300	5300	0
272	20230706	151100	73223180	5300	5300	5300	5300	0
273	20230706	151000	73223180	5300	5300	5300	5300	0
274	20230706	150900	73223180	5300	5300	5300	5300	0
275	20230706	150800	73223180	5300	5300	5300	5300	0
276	20230706	150700	73223180	5300	5300	5300	5300	0
277	20230706	150600	73223180	5300	5300	5300	5300	270
278	20230706	150500	71792180	5330	5330	5330	5330	0
279	20230706	150400	71792180	5330	5330	5330	5330	0
280	20230706	150300	71792180	5330	5330	5330	5330	0
281	20230706	150200	71792180	5330	5330	5330	5330	0
282	20230706	150100	71792180	5330	5330	5330	5330	0
283	20230706	150000	71792180	5330	5330	5330	5330	0
284	20230706	145900	71792180	5330	5330	5330	5330	0
285	20230706	145800	71792180	5330	5330	5330	5330	0
286	20230706	145700	71792180	5330	5330	5330	5330	0
287	20230706	145600	71792180	5330	5330	5330	5330	0
288	20230706	145500	71792180	5330	5330	5330	5330	0
289	20230706	145400	71792180	5330	5330	5330	5330	0
290	20230706	145300	71792180	5330	5330	5330	5330	0
291	20230706	145200	71792180	5330	5330	5330	5330	0
292	20230706	145100	71792180	5330	5330	5330	5330	0
293	20230706	145000	71792180	5330	5330	5330	5330	0
294	20230706	144900	71792180	5330	5330	5330	5330	0
295	20230706	144800	71792180	5330	5330	5330	5330	1
296	20230706	144700	71786850	5300	5300	5300	5300	0
297	20230706	144600	71786850	5300	5300	5300	5300	0
298	20230706	144500	71786850	5300	5300	5300	5300	0
299	20230706	144400	71786850	5300	5300	5300	5300	19
300	20230706	144300	71686150	5300	5300	5300	5300	1
301	20230706	144200	71680850	5300	5300	5300	5300	0
302	20230706	144100	71680850	5300	5300	5300	5300	0
303	20230706	144000	71680850	5300	5300	5300	5300	0
304	20230706	143900	71680850	5300	5300	5300	5300	0
305	20230706	143800	71680850	5300	5300	5300	5300	0
306	20230706	143700	71680850	5300	5300	5300	5300	0
307	20230706	143600	71680850	5300	5300	5300	5300	0
308	20230706	143500	71680850	5300	5300	5300	5300	0
309	20230706	143400	71680850	5300	5300	5300	5300	0
310	20230706	143300	71680850	5300	5300	5300	5300	80
311	20230706	143200	71256850	5300	5300	5300	5300	0
312	20230706	143100	71256850	5300	5300	5300	5300	0
313	20230706	143000	71256850	5300	5300	5300	5300	1334
314	20230706	142900	64186650	5300	5300	5300	5300	198
315	20230706	142800	63137250	5270	5290	5290	5270	58
316	20230706	142700	62830810	5300	5300	5300	5300	0
317	20230706	142600	62830810	5300	5300	5300	5300	0
318	20230706	142500	62830810	5300	5300	5300	5300	0
319	20230706	142400	62830810	5300	5300	5300	5300	0
320	20230706	142300	62830810	5300	5300	5300	5300	0
321	20230706	142200	62830810	5300	5300	5300	5300	0
322	20230706	142100	62830810	5300	5300	5300	5300	557
323	20230706	142000	59878710	5300	5300	5300	5300	14
324	20230706	141900	59804510	5300	5300	5300	5300	0
325	20230706	141800	59804510	5300	5300	5300	5300	0
326	20230706	141700	59804510	5300	5300	5300	5300	0
327	20230706	141600	59804510	5300	5300	5300	5300	0
328	20230706	141500	59804510	5300	5300	5300	5300	0
329	20230706	141400	59804510	5300	5300	5300	5300	0
330	20230706	141300	59804510	5300	5300	5300	5300	67
331	20230706	141200	59449410	5300	5300	5300	5300	40
332	20230706	141100	59237410	5300	5300	5300	5300	1
333	20230706	141000	59232110	5310	5310	5310	5310	0
334	20230706	140900	59232110	5310	5310	5310	5310	0
335	20230706	140800	59232110	5310	5300	5310	5300	37
336	20230706	140700	59035850	5310	5310	5310	5310	575
337	20230706	140600	55982600	5310	5310	5310	5310	0
338	20230706	140500	55982600	5310	5310	5310	5310	5
339	20230706	140400	55956050	5310	5310	5310	5310	0
340	20230706	140300	55956050	5310	5300	5310	5300	16
341	20230706	140200	55871200	5320	5320	5320	5320	0
342	20230706	140100	55871200	5320	5320	5320	5320	0
343	20230706	140000	55871200	5320	5320	5320	5320	0
344	20230706	135900	55871200	5320	5320	5320	5320	0
345	20230706	135800	55871200	5320	5320	5320	5320	0
346	20230706	135700	55871200	5320	5320	5320	5320	0
347	20230706	135600	55871200	5320	5310	5320	5310	3
348	20230706	135500	55855260	5310	5310	5310	5310	50
349	20230706	135400	55589760	5290	5290	5290	5290	0
350	20230706	135300	55589760	5290	5290	5290	5290	0
351	20230706	135200	55589760	5290	5290	5290	5290	0
352	20230706	135100	55589760	5290	5290	5290	5290	0
353	20230706	135000	55589760	5290	5290	5290	5290	0
354	20230706	134900	55589760	5290	5290	5290	5290	0
355	20230706	134800	55589760	5290	5290	5290	5290	0
356	20230706	134700	55589760	5290	5290	5290	5290	0
357	20230706	134600	55589760	5290	5290	5290	5290	0
358	20230706	134500	55589760	5290	5290	5290	5290	3
359	20230706	134400	55573890	5290	5290	5290	5290	68
360	20230706	134300	55214170	5290	5290	5290	5290	1
361	20230706	134200	55208880	5270	5270	5270	5270	0
362	20230706	134100	55208880	5270	5270	5270	5270	0
363	20230706	134000	55208880	5270	5270	5270	5270	5
364	20230706	133900	55182530	5280	5280	5280	5280	0
365	20230706	133800	55182530	5280	5280	5280	5280	0
366	20230706	133700	55182530	5280	5280	5280	5280	50
367	20230706	133600	54918530	5280	5280	5280	5280	0
368	20230706	133500	54918530	5280	5280	5280	5280	0
369	20230706	133400	54918530	5280	5280	5280	5280	0
370	20230706	133300	54918530	5280	5280	5280	5280	50
371	20230706	133200	54654530	5280	5280	5280	5280	0
372	20230706	133100	54654530	5280	5280	5280	5280	0
373	20230706	133000	54654530	5280	5280	5280	5280	0
374	20230706	132900	54654530	5280	5280	5280	5280	0
375	20230706	132800	54654530	5280	5280	5280	5280	0
376	20230706	132700	54654530	5280	5280	5280	5280	0
377	20230706	132600	54654530	5280	5280	5280	5280	0
378	20230706	132500	54654530	5280	5280	5280	5280	0
379	20230706	132400	54654530	5280	5280	5280	5280	0
380	20230706	132300	54654530	5280	5280	5280	5280	0
381	20230706	132200	54654530	5280	5280	5280	5280	0
382	20230706	132100	54654530	5280	5280	5280	5280	0
383	20230706	132000	54654530	5280	5280	5280	5280	0
384	20230706	131900	54654530	5280	5280	5280	5280	0
385	20230706	131800	54654530	5280	5280	5280	5280	2
386	20230706	131700	54643970	5260	5260	5260	5260	0
387	20230706	131600	54643970	5260	5240	5260	5230	864
388	20230706	131500	50110610	5230	5270	5270	5220	479
389	20230706	131400	47597610	5280	5270	5280	5270	128
390	20230706	131300	46922550	5270	5270	5270	5270	8
391	20230706	131200	46880390	5270	5300	5300	5270	161
392	20230706	131100	46031890	5270	5270	5270	5270	58
393	20230706	131000	45726230	5270	5270	5270	5270	13
394	20230706	130900	45657720	5280	5290	5290	5280	53
395	20230706	130800	45377610	5300	5300	5300	5300	1
396	20230706	130700	45372310	5300	5300	5300	5290	21
397	20230706	130600	45261020	5300	5300	5300	5300	10
398	20230706	130500	45208020	5300	5300	5300	5300	0
399	20230706	130400	45208020	5300	5300	5300	5300	0
400	20230706	130300	45208020	5300	5300	5300	5300	242
401	20230706	130200	43925420	5310	5310	5310	5310	0
402	20230706	130100	43925420	5310	5310	5310	5310	0
403	20230706	130000	43925420	5310	5310	5310	5310	20
404	20230706	125900	43819220	5310	5310	5310	5310	0
405	20230706	125800	43819220	5310	5310	5310	5310	0
406	20230706	125700	43819220	5310	5310	5310	5310	0
407	20230706	125600	43819220	5310	5310	5310	5310	0
408	20230706	125500	43819220	5310	5310	5310	5310	0
409	20230706	125400	43819220	5310	5310	5310	5310	0
410	20230706	125300	43819220	5310	5310	5310	5310	0
411	20230706	125200	43819220	5310	5310	5310	5300	12
412	20230706	125100	43755510	5310	5310	5310	5310	0
413	20230706	125000	43755510	5310	5310	5310	5310	0
414	20230706	124900	43755510	5310	5310	5310	5310	0
415	20230706	124800	43755510	5310	5310	5310	5310	0
416	20230706	124700	43755510	5310	5320	5320	5300	203
417	20230706	124600	42676570	5340	5340	5340	5340	0
418	20230706	124500	42676570	5340	5340	5340	5340	0
419	20230706	124400	42676570	5340	5340	5340	5340	0
420	20230706	124300	42676570	5340	5340	5340	5340	2
421	20230706	124200	42665890	5360	5320	5360	5320	2
422	20230706	124100	42655210	5340	5340	5340	5340	0
423	20230706	124000	42655210	5340	5380	5380	5320	4622
424	20230706	123900	17985830	5390	5390	5390	5390	0
425	20230706	123800	17985830	5390	5390	5390	5390	0
426	20230706	123700	17985830	5390	5390	5390	5390	0
427	20230706	123600	17985830	5390	5390	5390	5390	0
428	20230706	123500	17985830	5390	5390	5390	5390	20
429	20230706	123400	17878030	5390	5390	5390	5390	0
430	20230706	123300	17878030	5390	5390	5390	5390	0
431	20230706	123200	17878030	5390	5390	5390	5390	0
432	20230706	123100	17878030	5390	5390	5390	5390	0
433	20230706	123000	17878030	5390	5390	5390	5390	0
434	20230706	122900	17878030	5390	5390	5390	5390	13
435	20230706	122800	17807960	5400	5400	5400	5400	0
436	20230706	122700	17807960	5400	5400	5400	5400	1
437	20230706	122600	17802560	5400	5400	5400	5400	0
438	20230706	122500	17802560	5400	5400	5400	5400	145
439	20230706	122400	17019560	5430	5430	5430	5430	0
440	20230706	122300	17019560	5430	5430	5430	5430	0
441	20230706	122200	17019560	5430	5430	5430	5430	0
442	20230706	122100	17019560	5430	5430	5430	5430	0
443	20230706	122000	17019560	5430	5430	5430	5430	0
444	20230706	121900	17019560	5430	5430	5430	5430	0
445	20230706	121800	17019560	5430	5430	5430	5430	0
446	20230706	121700	17019560	5430	5430	5430	5430	0
447	20230706	121600	17019560	5430	5430	5430	5430	0
448	20230706	121500	17019560	5430	5430	5430	5430	0
449	20230706	121400	17019560	5430	5430	5430	5430	0
450	20230706	121300	17019560	5430	5430	5430	5430	0
451	20230706	121200	17019560	5430	5430	5430	5430	0
452	20230706	121100	17019560	5430	5430	5430	5430	0
453	20230706	121000	17019560	5430	5430	5430	5430	0
454	20230706	120900	17019560	5430	5430	5430	5430	1
455	20230706	120800	17014130	5410	5410	5410	5410	0
456	20230706	120700	17014130	5410	5410	5410	5410	0
457	20230706	120600	17014130	5410	5410	5410	5410	0
458	20230706	120500	17014130	5410	5410	5410	5410	0
459	20230706	120400	17014130	5410	5410	5410	5410	0
460	20230706	120300	17014130	5410	5410	5410	5410	0
461	20230706	120200	17014130	5410	5410	5410	5410	0
462	20230706	120100	17014130	5410	5410	5410	5410	0
463	20230706	120000	17014130	5410	5410	5410	5410	0
464	20230706	115900	17014130	5410	5410	5410	5410	0
465	20230706	115800	17014130	5410	5410	5410	5410	0
466	20230706	115700	17014130	5410	5410	5410	5410	0
467	20230706	115600	17014130	5410	5410	5410	5410	0
468	20230706	115500	17014130	5410	5410	5410	5410	0
469	20230706	115400	17014130	5410	5410	5410	5410	0
470	20230706	115300	17014130	5410	5410	5410	5410	0
471	20230706	115200	17014130	5410	5410	5410	5410	0
472	20230706	115100	17014130	5410	5410	5410	5410	13
473	20230706	115000	16943800	5490	5490	5490	5490	0
474	20230706	114900	16943800	5490	5490	5490	5490	0
475	20230706	114800	16943800	5490	5490	5490	5490	0
476	20230706	114700	16943800	5490	5490	5490	5490	0
477	20230706	114600	16943800	5490	5390	5490	5390	929
478	20230706	114500	11864560	5380	5380	5380	5380	0
479	20230706	114400	11864560	5380	5380	5380	5380	0
480	20230706	114300	11864560	5380	5380	5380	5380	0
481	20230706	114200	11864560	5380	5380	5380	5380	0
482	20230706	114100	11864560	5380	5390	5390	5380	10
483	20230706	114000	11810710	5390	5390	5390	5390	0
484	20230706	113900	11810710	5390	5390	5390	5390	0
485	20230706	113800	11810710	5390	5390	5390	5390	0
486	20230706	113700	11810710	5390	5390	5390	5390	0
487	20230706	113600	11810710	5390	5390	5390	5390	0
488	20230706	113500	11810710	5390	5390	5390	5390	0
489	20230706	113400	11810710	5390	5390	5390	5390	0
490	20230706	113300	11810710	5390	5390	5390	5390	0
491	20230706	113200	11810710	5390	5390	5390	5390	0
492	20230706	113100	11810710	5390	5390	5390	5390	0
493	20230706	113000	11810710	5390	5390	5390	5390	0
494	20230706	112900	11810710	5390	5380	5390	5380	22
495	20230706	112800	11692340	5370	5370	5370	5370	0
496	20230706	112700	11692340	5370	5370	5370	5370	0
497	20230706	112600	11692340	5370	5370	5370	5370	0
498	20230706	112500	11692340	5370	5370	5370	5370	0
499	20230706	112400	11692340	5370	5370	5370	5370	0
500	20230706	112300	11692340	5370	5370	5370	5370	1
501	20230706	112200	11686970	5370	5370	5370	5370	0
502	20230706	112100	11686970	5370	5370	5370	5370	0
503	20230706	112000	11686970	5370	5370	5370	5370	28
504	20230706	111900	11536610	5360	5360	5360	5360	0
505	20230706	111800	11536610	5360	5360	5360	5360	0
506	20230706	111700	11536610	5360	5360	5360	5360	0
507	20230706	111600	11536610	5360	5360	5360	5360	0
508	20230706	111500	11536610	5360	5360	5360	5360	0
509	20230706	111400	11536610	5360	5360	5360	5360	2
510	20230706	111300	11525890	5360	5360	5360	5360	0
511	20230706	111200	11525890	5360	5360	5360	5360	0
512	20230706	111100	11525890	5360	5360	5360	5360	0
513	20230706	111000	11525890	5360	5360	5360	5360	0
514	20230706	110900	11525890	5360	5360	5360	5360	64
515	20230706	110800	11182850	5370	5370	5370	5370	20
516	20230706	110700	11075450	5370	5370	5370	5370	0
517	20230706	110600	11075450	5370	5370	5370	5370	30
518	20230706	110500	10914350	5370	5370	5370	5370	0
519	20230706	110400	10914350	5370	5370	5370	5370	40
520	20230706	110300	10699550	5370	5370	5370	5370	0
521	20230706	110200	10699550	5370	5370	5370	5370	100
522	20230706	110100	10162550	5370	5370	5370	5370	2
523	20230706	110000	10151810	5370	5370	5370	5370	0
524	20230706	105900	10151810	5370	5390	5390	5370	12
525	20230706	105800	10087330	5380	5390	5400	5380	20
526	20230706	105700	9979500	5370	5370	5370	5370	0
527	20230706	105600	9979500	5370	5370	5370	5370	116
528	20230706	105500	9356580	5370	5370	5370	5370	0
529	20230706	105400	9356580	5370	5370	5370	5370	0
530	20230706	105300	9356580	5370	5370	5370	5370	0
531	20230706	105200	9356580	5370	5370	5370	5370	40
532	20230706	105100	9141780	5400	5400	5400	5400	0
533	20230706	105000	9141780	5400	5400	5400	5400	0
534	20230706	104900	9141780	5400	5400	5400	5400	0
535	20230706	104800	9141780	5400	5400	5400	5400	0
536	20230706	104700	9141780	5400	5400	5400	5400	0
537	20230706	104600	9141780	5400	5400	5400	5400	1
538	20230706	104500	9136380	5400	5400	5400	5400	0
539	20230706	104400	9136380	5400	5400	5400	5400	0
540	20230706	104300	9136380	5400	5400	5400	5400	0
541	20230706	104200	9136380	5400	5400	5400	5400	0
542	20230706	104100	9136380	5400	5400	5400	5400	0
543	20230706	104000	9136380	5400	5400	5400	5400	0
544	20230706	103900	9136380	5400	5400	5400	5400	0
545	20230706	103800	9136380	5400	5400	5400	5400	0
546	20230706	103700	9136380	5400	5400	5400	5400	0
547	20230706	103600	9136380	5400	5400	5400	5400	0
548	20230706	103500	9136380	5400	5400	5400	5400	0
549	20230706	103400	9136380	5400	5400	5400	5400	0
550	20230706	103300	9136380	5400	5400	5400	5400	0
551	20230706	103200	9136380	5400	5400	5400	5400	0
552	20230706	103100	9136380	5400	5400	5400	5400	0
553	20230706	103000	9136380	5400	5400	5400	5400	0
554	20230706	102900	9136380	5400	5400	5400	5400	1
555	20230706	102800	9130980	5370	5370	5370	5370	0
556	20230706	102700	9130980	5370	5370	5370	5370	0
557	20230706	102600	9130980	5370	5370	5370	5370	0
558	20230706	102500	9130980	5370	5370	5370	5370	0
559	20230706	102400	9130980	5370	5370	5370	5370	0
560	20230706	102300	9130980	5370	5370	5370	5370	0
561	20230706	102200	9130980	5370	5370	5370	5370	0
562	20230706	102100	9130980	5370	5370	5370	5370	0
563	20230706	102000	9130980	5370	5370	5370	5370	10
564	20230706	101900	9077280	5400	5400	5400	5400	0
565	20230706	101800	9077280	5400	5390	5400	5390	20
566	20230706	101700	8969290	5390	5390	5390	5390	0
567	20230706	101600	8969290	5390	5390	5390	5390	1
568	20230706	101500	8963900	5370	5370	5370	5370	28
569	20230706	101400	8813540	5400	5400	5400	5400	1
570	20230706	101300	8808140	5370	5370	5370	5370	0
571	20230706	101200	8808140	5370	5370	5370	5370	0
572	20230706	101100	8808140	5370	5370	5370	5370	0
573	20230706	101000	8808140	5370	5370	5370	5370	0
574	20230706	100900	8808140	5370	5370	5370	5370	105
575	20230706	100800	8244290	5370	5370	5370	5370	0
576	20230706	100700	8244290	5370	5370	5370	5370	0
577	20230706	100600	8244290	5370	5370	5370	5370	0
578	20230706	100500	8244290	5370	5370	5370	5370	0
579	20230706	100400	8244290	5370	5400	5400	5370	200
580	20230706	100300	7167390	5400	5400	5400	5400	0
581	20230706	100200	7167390	5400	5400	5400	5400	0
582	20230706	100100	7167390	5400	5400	5400	5400	1
583	20230706	100000	7161990	5450	5450	5450	5450	0
584	20230706	095900	7161990	5450	5450	5450	5450	0
585	20230706	095800	7161990	5450	5450	5450	5450	0
586	20230706	095700	7161990	5450	5450	5450	5450	0
587	20230706	095600	7161990	5450	5450	5450	5450	0
588	20230706	095500	7161990	5450	5450	5450	5450	1
589	20230706	095400	7156540	5380	5380	5380	5380	0
590	20230706	095300	7156540	5380	5380	5380	5380	0
591	20230706	095200	7156540	5380	5380	5380	5380	0
592	20230706	095100	7156540	5380	5380	5380	5380	0
593	20230706	095000	7156540	5380	5380	5380	5380	0
594	20230706	094900	7156540	5380	5380	5380	5380	0
595	20230706	094800	7156540	5380	5380	5380	5380	1
596	20230706	094700	7151160	5400	5400	5400	5400	0
597	20230706	094600	7151160	5400	5400	5400	5400	0
598	20230706	094500	7151160	5400	5400	5400	5400	0
599	20230706	094400	7151160	5400	5400	5400	5400	0
600	20230706	094300	7151160	5400	5390	5400	5390	50
601	20230706	094200	6881450	5390	5390	5390	5390	0
602	20230706	094100	6881450	5390	5390	5390	5390	5
603	20230706	094000	6854500	5390	5390	5390	5390	0
604	20230706	093900	6854500	5390	5390	5390	5390	0
605	20230706	093800	6854500	5390	5390	5390	5390	0
606	20230706	093700	6854500	5390	5390	5390	5390	0
607	20230706	093600	6854500	5390	5390	5390	5390	0
608	20230706	093500	6854500	5390	5390	5390	5390	1
609	20230706	093400	6849110	5390	5390	5390	5390	0
610	20230706	093300	6849110	5390	5390	5390	5390	0
611	20230706	093200	6849110	5390	5390	5390	5390	1
612	20230706	093100	6843720	5390	5390	5390	5390	1
613	20230706	093000	6838330	5390	5390	5390	5390	0
614	20230706	092900	6838330	5390	5390	5390	5390	0
615	20230706	092800	6838330	5390	5390	5390	5390	3
616	20230706	092700	6822160	5380	5380	5380	5380	0
617	20230706	092600	6822160	5380	5380	5380	5380	693
618	20230706	092500	3093820	5390	5390	5390	5390	0
619	20230706	092400	3093820	5390	5390	5390	5390	0
620	20230706	092300	3093820	5390	5390	5390	5390	0
621	20230706	092200	3093820	5390	5380	5390	5380	23
622	20230706	092100	2970040	5390	5390	5390	5390	16
623	20230706	092000	2883800	5400	5400	5400	5400	0
624	20230706	091900	2883800	5400	5400	5400	5400	0
625	20230706	091800	2883800	5400	5400	5400	5400	0
626	20230706	091700	2883800	5400	5400	5400	5400	63
627	20230706	091600	2543600	5410	5410	5410	5410	0
628	20230706	091500	2543600	5410	5410	5410	5410	0
629	20230706	091400	2543600	5410	5410	5410	5410	0
630	20230706	091300	2543600	5410	5410	5410	5410	0
631	20230706	091200	2543600	5410	5470	5470	5410	101
632	20230706	091100	1997130	5410	5410	5410	5410	12
633	20230706	091000	1932210	5410	5410	5410	5410	345
634	20230706	090900	65760	5480	5480	5480	5480	0
635	20230706	090800	65760	5480	5480	5480	5480	0
636	20230706	090700	65760	5480	5480	5480	5480	0
637	20230706	090600	65760	5480	5480	5480	5480	0
638	20230706	090500	65760	5480	5480	5480	5480	0
639	20230706	090400	65760	5480	5480	5480	5480	0
640	20230706	090300	65760	5480	5480	5480	5480	0
641	20230706	090200	65760	5480	5480	5480	5480	0
642	20230706	090100	65760	5480	5480	5480	5480	0
643	20230706	090000	65760	5480	5480	5480	5480	12