KissMeData/097230/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	194400	118040560	4100	4100	4100	4100	709
3	20230703	194300	118040560	4100	4100	4100	4100	0
4	20230703	194200	118040560	4100	4100	4100	4100	0
5	20230703	194100	118040560	4100	4100	4100	4100	0
6	20230703	194000	118040560	4100	4100	4100	4100	0
7	20230703	193900	118040560	4100	4100	4100	4100	0
8	20230703	193800	118040560	4100	4100	4100	4100	0
9	20230703	193700	118040560	4100	4100	4100	4100	0
10	20230703	193600	118040560	4100	4100	4100	4100	0
11	20230703	193500	118040560	4100	4100	4100	4100	0
12	20230703	193400	118040560	4100	4100	4100	4100	0
13	20230703	193300	118040560	4100	4100	4100	4100	0
14	20230703	193200	118040560	4100	4100	4100	4100	0
15	20230703	193100	118040560	4100	4100	4100	4100	0
16	20230703	193000	118040560	4100	4100	4100	4100	0
17	20230703	192900	118040560	4100	4100	4100	4100	0
18	20230703	192800	118040560	4100	4100	4100	4100	0
19	20230703	192700	118040560	4100	4100	4100	4100	0
20	20230703	192600	118040560	4100	4100	4100	4100	0
21	20230703	192500	118040560	4100	4100	4100	4100	0
22	20230703	192400	118040560	4100	4100	4100	4100	0
23	20230703	192300	118040560	4100	4100	4100	4100	0
24	20230703	192200	118040560	4100	4100	4100	4100	0
25	20230703	192100	118040560	4100	4100	4100	4100	0
26	20230703	192000	118040560	4100	4100	4100	4100	0
27	20230703	191900	118040560	4100	4100	4100	4100	0
28	20230703	191800	118040560	4100	4100	4100	4100	0
29	20230703	191700	118040560	4100	4100	4100	4100	0
30	20230703	191600	118040560	4100	4100	4100	4100	0
31	20230703	191500	118040560	4100	4100	4100	4100	0
32	20230703	191400	118040560	4100	4100	4100	4100	709
33	20230703	191300	118040560	4100	4100	4100	4100	0
34	20230703	191200	118040560	4100	4100	4100	4100	0
35	20230703	191100	118040560	4100	4100	4100	4100	0
36	20230703	191000	118040560	4100	4100	4100	4100	0
37	20230703	190900	118040560	4100	4100	4100	4100	0
38	20230703	190800	118040560	4100	4100	4100	4100	0
39	20230703	190700	118040560	4100	4100	4100	4100	0
40	20230703	190600	118040560	4100	4100	4100	4100	0
41	20230703	190500	118040560	4100	4100	4100	4100	0
42	20230703	190400	118040560	4100	4100	4100	4100	0
43	20230703	190300	118040560	4100	4100	4100	4100	0
44	20230703	190200	118040560	4100	4100	4100	4100	0
45	20230703	190100	118040560	4100	4100	4100	4100	0
46	20230703	190000	118040560	4100	4100	4100	4100	0
47	20230703	185900	118040560	4100	4100	4100	4100	0
48	20230703	185800	118040560	4100	4100	4100	4100	0
49	20230703	185700	118040560	4100	4100	4100	4100	0
50	20230703	185600	118040560	4100	4100	4100	4100	0
51	20230703	185500	118040560	4100	4100	4100	4100	0
52	20230703	185400	118040560	4100	4100	4100	4100	0
53	20230703	185300	118040560	4100	4100	4100	4100	0
54	20230703	185200	118040560	4100	4100	4100	4100	0
55	20230703	185100	118040560	4100	4100	4100	4100	0
56	20230703	185000	118040560	4100	4100	4100	4100	0
57	20230703	184900	118040560	4100	4100	4100	4100	0
58	20230703	184800	118040560	4100	4100	4100	4100	0
59	20230703	184700	118040560	4100	4100	4100	4100	0
60	20230703	184600	118040560	4100	4100	4100	4100	0
61	20230703	184500	118040560	4100	4100	4100	4100	0
62	20230703	184400	118040560	4100	4100	4100	4100	709
63	20230703	184300	118040560	4100	4100	4100	4100	0
64	20230703	184200	118040560	4100	4100	4100	4100	0
65	20230703	184100	118040560	4100	4100	4100	4100	0
66	20230703	184000	118040560	4100	4100	4100	4100	0
67	20230703	183900	118040560	4100	4100	4100	4100	0
68	20230703	183800	118040560	4100	4100	4100	4100	0
69	20230703	183700	118040560	4100	4100	4100	4100	0
70	20230703	183600	118040560	4100	4100	4100	4100	0
71	20230703	183500	118040560	4100	4100	4100	4100	0
72	20230703	183400	118040560	4100	4100	4100	4100	0
73	20230703	183300	118040560	4100	4100	4100	4100	0
74	20230703	183200	118040560	4100	4100	4100	4100	0
75	20230703	183100	118040560	4100	4100	4100	4100	0
76	20230703	183000	118040560	4100	4100	4100	4100	0
77	20230703	182900	118040560	4100	4100	4100	4100	0
78	20230703	182800	118040560	4100	4100	4100	4100	0
79	20230703	182700	118040560	4100	4100	4100	4100	0
80	20230703	182600	118040560	4100	4100	4100	4100	0
81	20230703	182500	118040560	4100	4100	4100	4100	0
82	20230703	182400	118040560	4100	4100	4100	4100	0
83	20230703	182300	118040560	4100	4100	4100	4100	0
84	20230703	182200	118040560	4100	4100	4100	4100	0
85	20230703	182100	118040560	4100	4100	4100	4100	0
86	20230703	182000	118040560	4100	4100	4100	4100	0
87	20230703	181900	118040560	4100	4100	4100	4100	0
88	20230703	181800	118040560	4100	4100	4100	4100	0
89	20230703	181700	118040560	4100	4100	4100	4100	0
90	20230703	181600	118040560	4100	4100	4100	4100	0
91	20230703	181500	118040560	4100	4100	4100	4100	0
92	20230703	181400	118040560	4100	4100	4100	4100	709
93	20230703	181300	118040560	4100	4100	4100	4100	0
94	20230703	181200	118040560	4100	4100	4100	4100	0
95	20230703	181100	118040560	4100	4100	4100	4100	0
96	20230703	181000	118040560	4100	4100	4100	4100	0
97	20230703	180900	118040560	4100	4100	4100	4100	0
98	20230703	180800	118040560	4100	4100	4100	4100	0
99	20230703	180700	118040560	4100	4100	4100	4100	0
100	20230703	180600	118040560	4100	4100	4100	4100	0
101	20230703	180500	118040560	4100	4100	4100	4100	0
102	20230703	180400	118040560	4100	4100	4100	4100	0
103	20230703	180300	118040560	4100	4100	4100	4100	0
104	20230703	180200	118040560	4100	4100	4100	4100	0
105	20230703	180100	118040560	4100	4100	4100	4100	0
106	20230703	180000	118040560	4100	4100	4100	4100	0
107	20230703	175900	118040560	4100	4100	4100	4100	0
108	20230703	175800	118040560	4100	4100	4100	4100	0
109	20230703	175700	118040560	4100	4100	4100	4100	0
110	20230703	175600	118040560	4100	4100	4100	4100	0
111	20230703	175500	118040560	4100	4100	4100	4100	0
112	20230703	175400	118040560	4100	4100	4100	4100	0
113	20230703	175300	118040560	4100	4100	4100	4100	0
114	20230703	175200	118040560	4100	4100	4100	4100	0
115	20230703	175100	118040560	4100	4100	4100	4100	0
116	20230703	175000	118040560	4100	4100	4100	4100	0
117	20230703	174900	118040560	4100	4100	4100	4100	0
118	20230703	174800	118040560	4100	4100	4100	4100	0
119	20230703	174700	118040560	4100	4100	4100	4100	0
120	20230703	174600	118040560	4100	4100	4100	4100	0
121	20230703	174500	118040560	4100	4100	4100	4100	0
122	20230703	174400	118040560	4100	4100	4100	4100	709
123	20230703	174300	118040560	4100	4100	4100	4100	0
124	20230703	174200	118040560	4100	4100	4100	4100	0
125	20230703	174100	118040560	4100	4100	4100	4100	0
126	20230703	174000	118040560	4100	4100	4100	4100	0
127	20230703	173900	118040560	4100	4100	4100	4100	0
128	20230703	173800	118040560	4100	4100	4100	4100	0
129	20230703	173700	118040560	4100	4100	4100	4100	0
130	20230703	173600	118040560	4100	4100	4100	4100	0
131	20230703	173500	118040560	4100	4100	4100	4100	0
132	20230703	173400	118040560	4100	4100	4100	4100	0
133	20230703	173300	118040560	4100	4100	4100	4100	0
134	20230703	173200	118040560	4100	4100	4100	4100	0
135	20230703	173100	118040560	4100	4100	4100	4100	0
136	20230703	173000	118040560	4100	4100	4100	4100	0
137	20230703	172900	118040560	4100	4100	4100	4100	0
138	20230703	172800	118040560	4100	4100	4100	4100	0
139	20230703	172700	118040560	4100	4100	4100	4100	0
140	20230703	172600	118040560	4100	4100	4100	4100	0
141	20230703	172500	118040560	4100	4100	4100	4100	0
142	20230703	172400	118040560	4100	4100	4100	4100	0
143	20230703	172300	118040560	4100	4100	4100	4100	0
144	20230703	172200	118040560	4100	4100	4100	4100	0
145	20230703	172100	118040560	4100	4100	4100	4100	0
146	20230703	172000	118040560	4100	4100	4100	4100	0
147	20230703	171900	118040560	4100	4100	4100	4100	0
148	20230703	171800	118040560	4100	4100	4100	4100	0
149	20230703	171700	118040560	4100	4100	4100	4100	0
150	20230703	171600	118040560	4100	4100	4100	4100	0
151	20230703	171500	118040560	4100	4100	4100	4100	0
152	20230703	171400	118040560	4100	4100	4100	4100	709
153	20230703	171300	118040560	4100	4100	4100	4100	0
154	20230703	171200	118040560	4100	4100	4100	4100	0
155	20230703	171100	118040560	4100	4100	4100	4100	0
156	20230703	171000	118040560	4100	4100	4100	4100	0
157	20230703	170900	118040560	4100	4100	4100	4100	0
158	20230703	170800	118040560	4100	4100	4100	4100	0
159	20230703	170700	118040560	4100	4100	4100	4100	0
160	20230703	170600	118040560	4100	4100	4100	4100	0
161	20230703	170500	118040560	4100	4100	4100	4100	0
162	20230703	170400	118040560	4100	4100	4100	4100	0
163	20230703	170300	118040560	4100	4100	4100	4100	0
164	20230703	170200	118040560	4100	4100	4100	4100	0
165	20230703	170100	118040560	4100	4100	4100	4100	0
166	20230703	170000	118040560	4100	4100	4100	4100	0
167	20230703	165900	118040560	4100	4100	4100	4100	0
168	20230703	165800	118040560	4100	4100	4100	4100	0
169	20230703	165700	118040560	4100	4100	4100	4100	0
170	20230703	165600	118040560	4100	4100	4100	4100	0
171	20230703	165500	118040560	4100	4100	4100	4100	0
172	20230703	165400	118040560	4100	4100	4100	4100	0
173	20230703	165300	118040560	4100	4100	4100	4100	0
174	20230703	165200	118040560	4100	4100	4100	4100	0
175	20230703	165100	118040560	4100	4100	4100	4100	0
176	20230703	165000	118040560	4100	4100	4100	4100	0
177	20230703	164900	118040560	4100	4100	4100	4100	0
178	20230703	164800	118040560	4100	4100	4100	4100	0
179	20230703	164700	118040560	4100	4100	4100	4100	0
180	20230703	164600	118040560	4100	4100	4100	4100	0
181	20230703	164500	118040560	4100	4100	4100	4100	0
182	20230703	164400	118040560	4100	4100	4100	4100	709
183	20230703	164300	118040560	4100	4100	4100	4100	0
184	20230703	164200	118040560	4100	4100	4100	4100	0
185	20230703	164100	118040560	4100	4100	4100	4100	0
186	20230703	164000	118040560	4100	4100	4100	4100	0
187	20230703	163900	118040560	4100	4100	4100	4100	0
188	20230703	163800	118040560	4100	4100	4100	4100	0
189	20230703	163700	118040560	4100	4100	4100	4100	0
190	20230703	163600	118040560	4100	4100	4100	4100	0
191	20230703	163500	118040560	4100	4100	4100	4100	0
192	20230703	163400	118040560	4100	4100	4100	4100	0
193	20230703	163300	118040560	4100	4100	4100	4100	0
194	20230703	163200	118040560	4100	4100	4100	4100	0
195	20230703	163100	118040560	4100	4100	4100	4100	0
196	20230703	163000	118040560	4100	4100	4100	4100	0
197	20230703	162900	118040560	4100	4100	4100	4100	0
198	20230703	162800	118040560	4100	4100	4100	4100	0
199	20230703	162700	118040560	4100	4100	4100	4100	0
200	20230703	162600	118040560	4100	4100	4100	4100	0
201	20230703	162500	118040560	4100	4100	4100	4100	0
202	20230703	162400	118040560	4100	4100	4100	4100	0
203	20230703	162300	118040560	4100	4100	4100	4100	0
204	20230703	162200	118040560	4100	4100	4100	4100	0
205	20230703	162100	118040560	4100	4100	4100	4100	0
206	20230703	162000	118040560	4100	4100	4100	4100	0
207	20230703	161900	118040560	4100	4100	4100	4100	0
208	20230703	161800	118040560	4100	4100	4100	4100	0
209	20230703	161700	118040560	4100	4100	4100	4100	0
210	20230703	161600	118040560	4100	4100	4100	4100	0
211	20230703	161500	118040560	4100	4100	4100	4100	0
212	20230703	161400	118040560	4100	4100	4100	4100	709
213	20230703	161300	118040560	4100	4100	4100	4100	0
214	20230703	161200	118040560	4100	4100	4100	4100	0
215	20230703	161100	118040560	4100	4100	4100	4100	0
216	20230703	161000	118040560	4100	4100	4100	4100	0
217	20230703	160900	118040560	4100	4100	4100	4100	0
218	20230703	160800	118040560	4100	4100	4100	4100	0
219	20230703	160700	118040560	4100	4100	4100	4100	0
220	20230703	160600	118040560	4100	4100	4100	4100	0
221	20230703	160500	118040560	4100	4100	4100	4100	0
222	20230703	160400	118040560	4100	4100	4100	4100	0
223	20230703	160300	118040560	4100	4100	4100	4100	0
224	20230703	160200	118040560	4100	4100	4100	4100	0
225	20230703	160100	118040560	4100	4100	4100	4100	0
226	20230703	160000	118040560	4100	4100	4100	4100	0
227	20230703	155900	118040560	4100	4100	4100	4100	0
228	20230703	155800	118040560	4100	4100	4100	4100	0
229	20230703	155700	118040560	4100	4100	4100	4100	0
230	20230703	155600	118040560	4100	4100	4100	4100	0
231	20230703	155500	118040560	4100	4100	4100	4100	0
232	20230703	155400	118040560	4100	4100	4100	4100	0
233	20230703	155300	118040560	4100	4100	4100	4100	0
234	20230703	155200	118040560	4100	4100	4100	4100	0
235	20230703	155100	118040560	4100	4100	4100	4100	0
236	20230703	155000	118040560	4100	4100	4100	4100	0
237	20230703	154900	118040560	4100	4100	4100	4100	0
238	20230703	154800	118040560	4100	4100	4100	4100	0
239	20230703	154700	118040560	4100	4100	4100	4100	0
240	20230703	154600	118040560	4100	4100	4100	4100	0
241	20230703	154500	118040560	4100	4100	4100	4100	0
242	20230703	154400	118040560	4100	4100	4100	4100	709
243	20230703	154300	118040560	4100	4100	4100	4100	0
244	20230703	154200	118040560	4100	4100	4100	4100	0
245	20230703	154100	118040560	4100	4100	4100	4100	0
246	20230703	154000	118040560	4100	4100	4100	4100	0
247	20230703	153900	118040560	4100	4100	4100	4100	0
248	20230703	153800	118040560	4100	4100	4100	4100	0
249	20230703	153700	118040560	4100	4100	4100	4100	0
250	20230703	153600	118040560	4100	4100	4100	4100	0
251	20230703	153500	118040560	4100	4100	4100	4100	0
252	20230703	153400	118040560	4100	4100	4100	4100	0
253	20230703	153300	118040560	4100	4100	4100	4100	0
254	20230703	153200	118040560	4100	4100	4100	4100	0
255	20230703	153100	118040560	4100	4100	4100	4100	0
256	20230703	153000	118040560	4100	4100	4100	4100	709
257	20230703	152900	115133660	4095	4095	4095	4095	0
258	20230703	152800	115133660	4095	4095	4095	4095	0
259	20230703	152700	115133660	4095	4095	4095	4095	0
260	20230703	152600	115133660	4095	4095	4095	4095	0
261	20230703	152500	115133660	4095	4095	4095	4095	0
262	20230703	152400	115133660	4095	4095	4095	4095	0
263	20230703	152300	115133660	4095	4095	4095	4095	0
264	20230703	152200	115133660	4095	4095	4095	4095	0
265	20230703	152100	115133660	4095	4095	4095	4095	0
266	20230703	152000	115133660	4095	4095	4095	4095	0
267	20230703	151900	115133660	4095	4085	4095	4085	6
268	20230703	151800	115109140	4080	4080	4080	4080	77
269	20230703	151700	114794980	4075	4080	4080	4075	10
270	20230703	151600	114754205	4070	4070	4070	4070	0
271	20230703	151500	114754205	4070	4070	4070	4070	0
272	20230703	151400	114754205	4070	4070	4070	4070	0
273	20230703	151300	114754205	4070	4075	4075	4070	12
274	20230703	151200	114705355	4065	4065	4065	4065	0
275	20230703	151100	114705355	4065	4065	4065	4065	0
276	20230703	151000	114705355	4065	4065	4065	4065	0
277	20230703	150900	114705355	4065	4065	4065	4065	0
278	20230703	150800	114705355	4065	4065	4065	4065	0
279	20230703	150700	114705355	4065	4065	4065	4065	0
280	20230703	150600	114705355	4065	4065	4065	4065	0
281	20230703	150500	114705355	4065	4080	4080	4065	13
282	20230703	150400	114652480	4065	4065	4065	4065	0
283	20230703	150300	114652480	4065	4070	4070	4065	1186
284	20230703	150200	109829335	4080	4080	4080	4080	0
285	20230703	150100	109829335	4080	4080	4080	4080	0
286	20230703	150000	109829335	4080	4070	4080	4070	137
287	20230703	145900	109271375	4070	4070	4070	4070	0
288	20230703	145800	109271375	4070	4070	4070	4070	0
289	20230703	145700	109271375	4070	4070	4070	4070	0
290	20230703	145600	109271375	4070	4070	4070	4070	0
291	20230703	145500	109271375	4070	4070	4070	4070	100
292	20230703	145400	108864375	4070	4070	4070	4070	271
293	20230703	145300	107761405	4075	4090	4090	4075	456
294	20230703	145200	105900205	4095	4085	4095	4085	511
295	20230703	145100	103809215	4080	4075	4080	4075	90
296	20230703	145000	103442020	4075	4075	4075	4075	0
297	20230703	144900	103442020	4075	4075	4075	4075	0
298	20230703	144800	103442020	4075	4075	4075	4075	1
299	20230703	144700	103437945	4075	4075	4075	4075	0
300	20230703	144600	103437945	4075	4075	4075	4075	0
301	20230703	144500	103437945	4075	4075	4075	4075	0
302	20230703	144400	103437945	4075	4075	4075	4075	9
303	20230703	144300	103401270	4075	4075	4075	4075	246
304	20230703	144200	102398820	4075	4075	4075	4075	0
305	20230703	144100	102398820	4075	4075	4075	4075	0
306	20230703	144000	102398820	4075	4080	4080	4075	85
307	20230703	143900	102052220	4080	4080	4080	4080	5
308	20230703	143800	102031820	4080	4080	4080	4080	0
309	20230703	143700	102031820	4080	4080	4080	4080	0
310	20230703	143600	102031820	4080	4080	4080	4080	0
311	20230703	143500	102031820	4080	4080	4080	4080	0
312	20230703	143400	102031820	4080	4080	4080	4080	0
313	20230703	143300	102031820	4080	4080	4085	4080	108
314	20230703	143200	101591135	4075	4075	4075	4075	0
315	20230703	143100	101591135	4075	4075	4075	4075	19
316	20230703	143000	101513710	4075	4075	4075	4075	4
317	20230703	142900	101497410	4075	4075	4075	4075	13
318	20230703	142800	101444435	4075	4075	4075	4075	126
319	20230703	142700	100930985	4075	4075	4075	4075	0
320	20230703	142600	100930985	4075	4075	4075	4075	0
321	20230703	142500	100930985	4075	4075	4075	4075	0
322	20230703	142400	100930985	4075	4075	4075	4075	0
323	20230703	142300	100930985	4075	4075	4075	4075	0
324	20230703	142200	100930985	4075	4075	4075	4075	0
325	20230703	142100	100930985	4075	4075	4075	4075	0
326	20230703	142000	100930985	4075	4075	4075	4075	0
327	20230703	141900	100930985	4075	4075	4075	4075	1
328	20230703	141800	100926910	4075	4075	4075	4075	311
329	20230703	141700	99659585	4075	4075	4075	4075	0
330	20230703	141600	99659585	4075	4075	4075	4075	0
331	20230703	141500	99659585	4075	4075	4075	4075	0
332	20230703	141400	99659585	4075	4075	4075	4075	0
333	20230703	141300	99659585	4075	4075	4075	4075	0
334	20230703	141200	99659585	4075	4075	4075	4075	0
335	20230703	141100	99659585	4075	4075	4075	4075	0
336	20230703	141000	99659585	4075	4075	4075	4075	0
337	20230703	140900	99659585	4075	4075	4075	4075	0
338	20230703	140800	99659585	4075	4075	4075	4075	0
339	20230703	140700	99659585	4075	4075	4075	4075	0
340	20230703	140600	99659585	4075	4075	4075	4075	0
341	20230703	140500	99659585	4075	4075	4075	4075	0
342	20230703	140400	99659585	4075	4075	4075	4075	152
343	20230703	140300	99040185	4075	4075	4075	4075	2
344	20230703	140200	99032035	4075	4075	4075	4075	246
345	20230703	140100	98029585	4075	4075	4075	4075	0
346	20230703	140000	98029585	4075	4075	4075	4075	0
347	20230703	135900	98029585	4075	4075	4075	4075	0
348	20230703	135800	98029585	4075	4075	4075	4075	25
349	20230703	135700	97927710	4070	4070	4070	4070	0
350	20230703	135600	97927710	4070	4070	4070	4070	0
351	20230703	135500	97927710	4070	4070	4070	4070	0
352	20230703	135400	97927710	4070	4070	4070	4070	204
353	20230703	135300	97097430	4070	4070	4070	4070	0
354	20230703	135200	97097430	4070	4070	4070	4070	0
355	20230703	135100	97097430	4070	4070	4070	4070	100
356	20230703	135000	96690430	4070	4070	4070	4070	2
357	20230703	134900	96682290	4070	4070	4070	4070	70
358	20230703	134800	96397390	4070	4070	4070	4070	0
359	20230703	134700	96397390	4070	4070	4070	4070	500
360	20230703	134600	94362390	4070	4070	4070	4070	0
361	20230703	134500	94362390	4070	4070	4070	4070	0
362	20230703	134400	94362390	4070	4070	4070	4070	30
363	20230703	134300	94240290	4070	4070	4070	4070	100
364	20230703	134200	93833290	4075	4075	4075	4075	0
365	20230703	134100	93833290	4075	4075	4075	4075	0
366	20230703	134000	93833290	4075	4075	4075	4075	0
367	20230703	133900	93833290	4075	4075	4075	4075	0
368	20230703	133800	93833290	4075	4075	4075	4075	0
369	20230703	133700	93833290	4075	4075	4075	4075	50
370	20230703	133600	93629540	4065	4065	4065	4065	0
371	20230703	133500	93629540	4065	4065	4065	4065	0
372	20230703	133400	93629540	4065	4065	4065	4065	0
373	20230703	133300	93629540	4065	4065	4065	4065	0
374	20230703	133200	93629540	4065	4065	4065	4065	0
375	20230703	133100	93629540	4065	4065	4065	4065	0
376	20230703	133000	93629540	4065	4065	4065	4065	0
377	20230703	132900	93629540	4065	4070	4070	4065	540
378	20230703	132800	91431875	4070	4070	4070	4070	0
379	20230703	132700	91431875	4070	4070	4070	4070	0
380	20230703	132600	91431875	4070	4070	4070	4070	0
381	20230703	132500	91431875	4070	4070	4070	4070	0
382	20230703	132400	91431875	4070	4070	4070	4070	0
383	20230703	132300	91431875	4070	4075	4075	4070	1546
384	20230703	132200	85137740	4075	4075	4075	4075	0
385	20230703	132100	85137740	4075	4075	4075	4075	0
386	20230703	132000	85137740	4075	4075	4075	4075	0
387	20230703	131900	85137740	4075	4075	4075	4075	0
388	20230703	131800	85137740	4075	4075	4075	4075	0
389	20230703	131700	85137740	4075	4075	4075	4075	13
390	20230703	131600	85084765	4075	4075	4075	4075	0
391	20230703	131500	85084765	4075	4075	4075	4075	0
392	20230703	131400	85084765	4075	4075	4075	4075	0
393	20230703	131300	85084765	4075	4075	4075	4075	0
394	20230703	131200	85084765	4075	4075	4075	4075	59
395	20230703	131100	84844340	4080	4080	4080	4080	0
396	20230703	131000	84844340	4080	4080	4080	4080	0
397	20230703	130900	84844340	4080	4080	4080	4080	7
398	20230703	130800	84815780	4075	4075	4075	4075	100
399	20230703	130700	84408280	4075	4075	4075	4075	8
400	20230703	130600	84375680	4080	4080	4080	4080	0
401	20230703	130500	84375680	4080	4080	4080	4080	100
402	20230703	130400	83967680	4075	4075	4075	4075	0
403	20230703	130300	83967680	4075	4075	4075	4075	0
404	20230703	130200	83967680	4075	4075	4075	4075	120
405	20230703	130100	83478680	4075	4075	4075	4075	1
406	20230703	130000	83474605	4075	4075	4075	4075	405
407	20230703	125900	81824230	4075	4075	4075	4075	0
408	20230703	125800	81824230	4075	4075	4075	4075	0
409	20230703	125700	81824230	4075	4075	4075	4075	0
410	20230703	125600	81824230	4075	4075	4075	4075	0
411	20230703	125500	81824230	4075	4075	4075	4075	0
412	20230703	125400	81824230	4075	4075	4075	4075	0
413	20230703	125300	81824230	4075	4075	4075	4075	20
414	20230703	125200	81742730	4080	4080	4080	4080	0
415	20230703	125100	81742730	4080	4085	4085	4080	568
416	20230703	125000	79424170	4085	4085	4085	4085	0
417	20230703	124900	79424170	4085	4085	4085	4085	0
418	20230703	124800	79424170	4085	4085	4085	4085	0
419	20230703	124700	79424170	4085	4085	4085	4085	0
420	20230703	124600	79424170	4085	4085	4085	4085	0
421	20230703	124500	79424170	4085	4085	4085	4085	0
422	20230703	124400	79424170	4085	4085	4085	4085	0
423	20230703	124300	79424170	4085	4085	4085	4085	12
424	20230703	124200	79375150	4085	4085	4085	4085	12
425	20230703	124100	79326130	4090	4090	4090	4090	325
426	20230703	124000	77996880	4095	4095	4095	4095	0
427	20230703	123900	77996880	4095	4095	4095	4095	0
428	20230703	123800	77996880	4095	4095	4095	4095	1
429	20230703	123700	77992785	4095	4095	4095	4095	2
430	20230703	123600	77984595	4090	4090	4090	4090	5
431	20230703	123500	77964145	4090	4095	4095	4090	108
432	20230703	123400	77521900	4095	4095	4095	4095	0
433	20230703	123300	77521900	4095	4095	4095	4095	0
434	20230703	123200	77521900	4095	4095	4095	4095	0
435	20230703	123100	77521900	4095	4095	4095	4095	0
436	20230703	123000	77521900	4095	4095	4095	4095	0
437	20230703	122900	77521900	4095	4095	4095	4095	3
438	20230703	122800	77509615	4095	4095	4095	4095	3
439	20230703	122700	77497330	4100	4100	4100	4100	77
440	20230703	122600	77181630	4100	4100	4100	4100	10
441	20230703	122500	77140630	4100	4100	4100	4100	0
442	20230703	122400	77140630	4100	4100	4100	4100	0
443	20230703	122300	77140630	4100	4100	4100	4100	0
444	20230703	122200	77140630	4100	4100	4100	4100	0
445	20230703	122100	77140630	4100	4100	4100	4100	0
446	20230703	122000	77140630	4100	4105	4105	4100	749
447	20230703	121900	74067750	4105	4105	4105	4105	1
448	20230703	121800	74063645	4105	4105	4105	4105	0
449	20230703	121700	74063645	4105	4105	4105	4105	0
450	20230703	121600	74063645	4105	4110	4110	4105	134
451	20230703	121500	73513470	4110	4110	4110	4110	0
452	20230703	121400	73513470	4110	4110	4110	4110	0
453	20230703	121300	73513470	4110	4120	4120	4110	1003
454	20230703	121200	69387665	4120	4120	4120	4120	0
455	20230703	121100	69387665	4120	4120	4120	4120	0
456	20230703	121000	69387665	4120	4120	4120	4120	0
457	20230703	120900	69387665	4120	4120	4120	4120	20
458	20230703	120800	69305265	4125	4125	4125	4125	0
459	20230703	120700	69305265	4125	4125	4125	4125	0
460	20230703	120600	69305265	4125	4125	4125	4125	0
461	20230703	120500	69305265	4125	4125	4125	4125	0
462	20230703	120400	69305265	4125	4125	4125	4125	0
463	20230703	120300	69305265	4125	4125	4125	4125	0
464	20230703	120200	69305265	4125	4125	4125	4125	0
465	20230703	120100	69305265	4125	4125	4125	4125	0
466	20230703	120000	69305265	4125	4125	4125	4125	0
467	20230703	115900	69305265	4125	4125	4125	4125	0
468	20230703	115800	69305265	4125	4125	4125	4125	0
469	20230703	115700	69305265	4125	4125	4125	4125	0
470	20230703	115600	69305265	4125	4125	4125	4125	0
471	20230703	115500	69305265	4125	4125	4125	4125	20
472	20230703	115400	69222765	4120	4120	4120	4120	15
473	20230703	115300	69160965	4120	4125	4125	4120	714
474	20230703	115200	66218785	4120	4120	4120	4120	0
475	20230703	115100	66218785	4120	4120	4120	4120	82
476	20230703	115000	65880945	4120	4120	4120	4120	0
477	20230703	114900	65880945	4120	4120	4120	4120	0
478	20230703	114800	65880945	4120	4120	4120	4120	54
479	20230703	114700	65658465	4130	4130	4130	4130	1
480	20230703	114600	65654335	4130	4130	4130	4130	0
481	20230703	114500	65654335	4130	4130	4130	4130	100
482	20230703	114400	65241335	4130	4130	4130	4130	136
483	20230703	114300	64679655	4130	4130	4130	4130	50
484	20230703	114200	64473155	4130	4130	4130	4125	104
485	20230703	114100	64044135	4115	4125	4125	4115	666
486	20230703	114000	61300495	4115	4110	4115	4110	29
487	20230703	113900	61181210	4110	4110	4110	4110	0
488	20230703	113800	61181210	4110	4110	4110	4110	21
489	20230703	113700	61094900	4110	4110	4110	4110	50
490	20230703	113600	60889400	4110	4110	4110	4110	0
491	20230703	113500	60889400	4110	4110	4110	4110	20
492	20230703	113400	60807200	4110	4110	4110	4110	0
493	20230703	113300	60807200	4110	4110	4110	4110	0
494	20230703	113200	60807200	4110	4110	4110	4110	0
495	20230703	113100	60807200	4110	4110	4110	4110	9
496	20230703	113000	60770210	4105	4105	4105	4105	0
497	20230703	112900	60770210	4105	4105	4105	4105	0
498	20230703	112800	60770210	4105	4105	4105	4105	110
499	20230703	112700	60318660	4105	4105	4105	4105	0
500	20230703	112600	60318660	4105	4105	4105	4105	0
501	20230703	112500	60318660	4105	4105	4105	4105	0
502	20230703	112400	60318660	4105	4105	4105	4105	30
503	20230703	112300	60195510	4105	4105	4105	4105	70
504	20230703	112200	59908160	4105	4105	4105	4105	0
505	20230703	112100	59908160	4105	4105	4105	4105	0
506	20230703	112000	59908160	4105	4105	4105	4105	0
507	20230703	111900	59908160	4105	4105	4105	4105	0
508	20230703	111800	59908160	4105	4105	4105	4105	5
509	20230703	111700	59887635	4105	4105	4105	4105	2
510	20230703	111600	59879425	4100	4100	4100	4100	0
511	20230703	111500	59879425	4100	4100	4100	4100	13
512	20230703	111400	59826125	4105	4105	4105	4105	0
513	20230703	111300	59826125	4105	4105	4105	4105	0
514	20230703	111200	59826125	4105	4105	4105	4105	0
515	20230703	111100	59826125	4105	4105	4105	4105	0
516	20230703	111000	59826125	4105	4105	4105	4105	0
517	20230703	110900	59826125	4105	4105	4105	4105	7
518	20230703	110800	59797390	4140	4100	4140	4100	923
519	20230703	110700	56000590	4100	4100	4100	4100	10
520	20230703	110600	55959590	4090	4090	4090	4090	0
521	20230703	110500	55959590	4090	4090	4090	4090	0
522	20230703	110400	55959590	4090	4090	4090	4090	0
523	20230703	110300	55959590	4090	4090	4090	4090	0
524	20230703	110200	55959590	4090	4090	4090	4090	0
525	20230703	110100	55959590	4090	4090	4090	4090	36
526	20230703	110000	55812350	4090	4090	4090	4090	0
527	20230703	105900	55812350	4090	4090	4090	4090	0
528	20230703	105800	55812350	4090	4090	4090	4090	300
529	20230703	105700	54585350	4090	4090	4090	4090	30
530	20230703	105600	54462650	4090	4090	4090	4090	20
531	20230703	105500	54380850	4085	4085	4085	4085	0
532	20230703	105400	54380850	4085	4085	4085	4085	0
533	20230703	105300	54380850	4085	4085	4085	4085	0
534	20230703	105200	54380850	4085	4090	4090	4085	134
535	20230703	105100	53832960	4090	4090	4090	4090	0
536	20230703	105000	53832960	4090	4090	4090	4090	13
537	20230703	104900	53779790	4085	4085	4085	4085	0
538	20230703	104800	53779790	4085	4085	4085	4085	55
539	20230703	104700	53555115	4085	4085	4085	4085	0
540	20230703	104600	53555115	4085	4085	4085	4085	0
541	20230703	104500	53555115	4085	4085	4085	4085	0
542	20230703	104400	53555115	4085	4085	4085	4085	0
543	20230703	104300	53555115	4085	4085	4085	4085	0
544	20230703	104200	53555115	4085	4085	4085	4085	0
545	20230703	104100	53555115	4085	4085	4085	4085	0
546	20230703	104000	53555115	4085	4085	4085	4085	0
547	20230703	103900	53555115	4085	4085	4085	4085	1
548	20230703	103800	53551030	4085	4085	4085	4085	1
549	20230703	103700	53546945	4085	4085	4085	4085	49
550	20230703	103600	53346780	4085	4085	4085	4085	0
551	20230703	103500	53346780	4085	4085	4085	4085	0
552	20230703	103400	53346780	4085	4085	4085	4085	0
553	20230703	103300	53346780	4085	4085	4085	4085	0
554	20230703	103200	53346780	4085	4085	4085	4085	0
555	20230703	103100	53346780	4085	4085	4085	4085	1
556	20230703	103000	53342695	4090	4090	4090	4090	25
557	20230703	102900	53240445	4090	4090	4090	4090	0
558	20230703	102800	53240445	4090	4090	4090	4090	1
559	20230703	102700	53236355	4085	4075	4085	4075	3
560	20230703	102600	53224120	4075	4075	4075	4075	71
561	20230703	102500	52934795	4070	4070	4070	4070	0
562	20230703	102400	52934795	4070	4070	4070	4070	0
563	20230703	102300	52934795	4070	4070	4070	4070	55
564	20230703	102200	52710945	4070	4070	4070	4070	0
565	20230703	102100	52710945	4070	4070	4070	4070	100
566	20230703	102000	52303945	4070	4070	4070	4070	1
567	20230703	101900	52299875	4065	4065	4065	4065	0
568	20230703	101800	52299875	4065	4065	4065	4065	0
569	20230703	101700	52299875	4065	4065	4065	4065	1100
570	20230703	101600	47828375	4065	4065	4065	4065	100
571	20230703	101500	47421875	4065	4065	4065	4065	118
572	20230703	101400	46942205	4065	4065	4065	4065	10
573	20230703	101300	46901555	4065	4065	4065	4065	0
574	20230703	101200	46901555	4065	4065	4065	4065	0
575	20230703	101100	46901555	4065	4065	4065	4065	0
576	20230703	101000	46901555	4065	4065	4065	4065	1197
577	20230703	100900	42035750	4065	4065	4065	4065	489
578	20230703	100800	40047965	4065	4070	4070	4065	1511
579	20230703	100700	33901310	4070	4070	4070	4070	0
580	20230703	100600	33901310	4070	4070	4070	4070	112
581	20230703	100500	33445470	4070	4070	4070	4070	0
582	20230703	100400	33445470	4070	4070	4070	4070	0
583	20230703	100300	33445470	4070	4070	4070	4070	0
584	20230703	100200	33445470	4070	4070	4070	4070	0
585	20230703	100100	33445470	4070	4070	4070	4070	8
586	20230703	100000	33412910	4070	4070	4070	4070	0
587	20230703	095900	33412910	4070	4070	4070	4070	0
588	20230703	095800	33412910	4070	4070	4070	4070	0
589	20230703	095700	33412910	4070	4090	4090	4070	863
590	20230703	095600	29896800	4095	4095	4095	4095	0
591	20230703	095500	29896800	4095	4095	4095	4095	30
592	20230703	095400	29773950	4095	4095	4095	4095	0
593	20230703	095300	29773950	4095	4095	4095	4095	10
594	20230703	095200	29733000	4100	4100	4100	4100	0
595	20230703	095100	29733000	4100	4100	4100	4100	0
596	20230703	095000	29733000	4100	4100	4100	4100	0
597	20230703	094900	29733000	4100	4100	4100	4100	0
598	20230703	094800	29733000	4100	4100	4100	4100	0
599	20230703	094700	29733000	4100	4100	4100	4100	0
600	20230703	094600	29733000	4100	4100	4100	4100	0
601	20230703	094500	29733000	4100	4100	4105	4100	123
602	20230703	094400	29228645	4100	4100	4100	4100	10
603	20230703	094300	29187645	4100	4075	4100	4075	148
604	20230703	094200	28583520	4075	4075	4075	4075	82
605	20230703	094100	28249370	4075	4075	4075	4075	37
606	20230703	094000	28098595	4075	4075	4075	4075	210
607	20230703	093900	27242845	4075	4060	4075	4060	797
608	20230703	093800	24006610	4070	4070	4070	4070	6
609	20230703	093700	23982190	4070	4070	4070	4070	2
610	20230703	093600	23974050	4075	4080	4080	4075	159
611	20230703	093500	23326035	4080	4080	4080	4080	36
612	20230703	093400	23179155	4080	4080	4080	4080	33
613	20230703	093300	23044515	4080	4080	4080	4080	111
614	20230703	093200	22591635	4080	4080	4080	4080	699
615	20230703	093100	19739715	4080	4080	4080	4080	110
616	20230703	093000	19290915	4080	4080	4080	4080	233
617	20230703	092900	18340275	4080	4080	4080	4080	49
618	20230703	092800	18140355	4100	4100	4100	4100	0
619	20230703	092700	18140355	4100	4100	4100	4100	0
620	20230703	092600	18140355	4100	4100	4100	4100	0
621	20230703	092500	18140355	4100	4100	4100	4100	0
622	20230703	092400	18140355	4100	4090	4100	4090	200
623	20230703	092300	17321355	4090	4090	4090	4090	0
624	20230703	092200	17321355	4090	4090	4090	4090	0
625	20230703	092100	17321355	4090	4090	4090	4090	0
626	20230703	092000	17321355	4090	4090	4090	4090	0
627	20230703	091900	17321355	4090	4090	4090	4090	0
628	20230703	091800	17321355	4090	4090	4090	4090	0
629	20230703	091700	17321355	4090	4090	4090	4090	1
630	20230703	091600	17317265	4090	4090	4090	4090	52
631	20230703	091500	17104585	4090	4090	4090	4090	5
632	20230703	091400	17084135	4095	4095	4095	4095	0
633	20230703	091300	17084135	4095	4095	4095	4095	0
634	20230703	091200	17084135	4095	4095	4095	4095	1
635	20230703	091100	17080040	4090	4090	4090	4090	0
636	20230703	091000	17080040	4090	4055	4090	4055	1372
637	20230703	090900	11500445	4055	4050	4055	4050	43
638	20230703	090800	11326280	4040	4040	4040	4040	16
639	20230703	090700	11261640	4035	4040	4040	4035	146
640	20230703	090600	10672280	4030	4030	4030	4030	0
641	20230703	090500	10672280	4030	4035	4035	4030	1087
642	20230703	090400	6287250	4035	4065	4070	4030	42
643	20230703	090300	6117255	4070	4080	4080	4070	603
644	20230703	090200	3662255	4080	4080	4080	4080	122
645	20230703	090100	3164495	4080	4080	4080	4080	19
646	20230703	090000	3086975	4080	4095	4095	4080	754