KissMeData/155660/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	200900	261921885	5010	5010	5010	5010	822
3	20230706	200800	261921885	5010	5010	5010	5010	0
4	20230706	200700	261921885	5010	5010	5010	5010	0
5	20230706	200600	261921885	5010	5010	5010	5010	0
6	20230706	200500	261921885	5010	5010	5010	5010	0
7	20230706	200400	261921885	5010	5010	5010	5010	0
8	20230706	200300	261921885	5010	5010	5010	5010	0
9	20230706	200200	261921885	5010	5010	5010	5010	0
10	20230706	200100	261921885	5010	5010	5010	5010	0
11	20230706	200000	261921885	5010	5010	5010	5010	0
12	20230706	195900	261921885	5010	5010	5010	5010	0
13	20230706	195800	261921885	5010	5010	5010	5010	0
14	20230706	195700	261921885	5010	5010	5010	5010	0
15	20230706	195600	261921885	5010	5010	5010	5010	0
16	20230706	195500	261921885	5010	5010	5010	5010	0
17	20230706	195400	261921885	5010	5010	5010	5010	0
18	20230706	195300	261921885	5010	5010	5010	5010	0
19	20230706	195200	261921885	5010	5010	5010	5010	0
20	20230706	195100	261921885	5010	5010	5010	5010	0
21	20230706	195000	261921885	5010	5010	5010	5010	0
22	20230706	194900	261921885	5010	5010	5010	5010	0
23	20230706	194800	261921885	5010	5010	5010	5010	0
24	20230706	194700	261921885	5010	5010	5010	5010	0
25	20230706	194600	261921885	5010	5010	5010	5010	0
26	20230706	194500	261921885	5010	5010	5010	5010	0
27	20230706	194400	261921885	5010	5010	5010	5010	0
28	20230706	194300	261921885	5010	5010	5010	5010	0
29	20230706	194200	261921885	5010	5010	5010	5010	0
30	20230706	194100	261921885	5010	5010	5010	5010	0
31	20230706	194000	261921885	5010	5010	5010	5010	0
32	20230706	193900	261921885	5010	5010	5010	5010	822
33	20230706	193800	261921885	5010	5010	5010	5010	0
34	20230706	193700	261921885	5010	5010	5010	5010	0
35	20230706	193600	261921885	5010	5010	5010	5010	0
36	20230706	193500	261921885	5010	5010	5010	5010	0
37	20230706	193400	261921885	5010	5010	5010	5010	0
38	20230706	193300	261921885	5010	5010	5010	5010	0
39	20230706	193200	261921885	5010	5010	5010	5010	0
40	20230706	193100	261921885	5010	5010	5010	5010	0
41	20230706	193000	261921885	5010	5010	5010	5010	0
42	20230706	192900	261921885	5010	5010	5010	5010	0
43	20230706	192800	261921885	5010	5010	5010	5010	0
44	20230706	192700	261921885	5010	5010	5010	5010	0
45	20230706	192600	261921885	5010	5010	5010	5010	0
46	20230706	192500	261921885	5010	5010	5010	5010	0
47	20230706	192400	261921885	5010	5010	5010	5010	0
48	20230706	192300	261921885	5010	5010	5010	5010	0
49	20230706	192200	261921885	5010	5010	5010	5010	0
50	20230706	192100	261921885	5010	5010	5010	5010	0
51	20230706	192000	261921885	5010	5010	5010	5010	0
52	20230706	191900	261921885	5010	5010	5010	5010	0
53	20230706	191800	261921885	5010	5010	5010	5010	0
54	20230706	191700	261921885	5010	5010	5010	5010	0
55	20230706	191600	261921885	5010	5010	5010	5010	0
56	20230706	191500	261921885	5010	5010	5010	5010	0
57	20230706	191400	261921885	5010	5010	5010	5010	0
58	20230706	191300	261921885	5010	5010	5010	5010	0
59	20230706	191200	261921885	5010	5010	5010	5010	0
60	20230706	191100	261921885	5010	5010	5010	5010	0
61	20230706	191000	261921885	5010	5010	5010	5010	0
62	20230706	190900	261921885	5010	5010	5010	5010	822
63	20230706	190800	261921885	5010	5010	5010	5010	0
64	20230706	190700	261921885	5010	5010	5010	5010	0
65	20230706	190600	261921885	5010	5010	5010	5010	0
66	20230706	190500	261921885	5010	5010	5010	5010	0
67	20230706	190400	261921885	5010	5010	5010	5010	0
68	20230706	190300	261921885	5010	5010	5010	5010	0
69	20230706	190200	261921885	5010	5010	5010	5010	0
70	20230706	190100	261921885	5010	5010	5010	5010	0
71	20230706	190000	261921885	5010	5010	5010	5010	0
72	20230706	185900	261921885	5010	5010	5010	5010	0
73	20230706	185800	261921885	5010	5010	5010	5010	0
74	20230706	185700	261921885	5010	5010	5010	5010	0
75	20230706	185600	261921885	5010	5010	5010	5010	0
76	20230706	185500	261921885	5010	5010	5010	5010	0
77	20230706	185400	261921885	5010	5010	5010	5010	0
78	20230706	185300	261921885	5010	5010	5010	5010	0
79	20230706	185200	261921885	5010	5010	5010	5010	0
80	20230706	185100	261921885	5010	5010	5010	5010	0
81	20230706	185000	261921885	5010	5010	5010	5010	0
82	20230706	184900	261921885	5010	5010	5010	5010	0
83	20230706	184800	261921885	5010	5010	5010	5010	0
84	20230706	184700	261921885	5010	5010	5010	5010	0
85	20230706	184600	261921885	5010	5010	5010	5010	0
86	20230706	184500	261921885	5010	5010	5010	5010	0
87	20230706	184400	261921885	5010	5010	5010	5010	0
88	20230706	184300	261921885	5010	5010	5010	5010	0
89	20230706	184200	261921885	5010	5010	5010	5010	0
90	20230706	184100	261921885	5010	5010	5010	5010	0
91	20230706	184000	261921885	5010	5010	5010	5010	0
92	20230706	183900	261921885	5010	5010	5010	5010	822
93	20230706	183800	261921885	5010	5010	5010	5010	0
94	20230706	183700	261921885	5010	5010	5010	5010	0
95	20230706	183600	261921885	5010	5010	5010	5010	0
96	20230706	183500	261921885	5010	5010	5010	5010	0
97	20230706	183400	261921885	5010	5010	5010	5010	0
98	20230706	183300	261921885	5010	5010	5010	5010	0
99	20230706	183200	261921885	5010	5010	5010	5010	0
100	20230706	183100	261921885	5010	5010	5010	5010	0
101	20230706	183000	261921885	5010	5010	5010	5010	0
102	20230706	182900	261921885	5010	5010	5010	5010	0
103	20230706	182800	261921885	5010	5010	5010	5010	0
104	20230706	182700	261921885	5010	5010	5010	5010	0
105	20230706	182600	261921885	5010	5010	5010	5010	0
106	20230706	182500	261921885	5010	5010	5010	5010	0
107	20230706	182400	261921885	5010	5010	5010	5010	0
108	20230706	182300	261921885	5010	5010	5010	5010	0
109	20230706	182200	261921885	5010	5010	5010	5010	0
110	20230706	182100	261921885	5010	5010	5010	5010	0
111	20230706	182000	261921885	5010	5010	5010	5010	0
112	20230706	181900	261921885	5010	5010	5010	5010	0
113	20230706	181800	261921885	5010	5010	5010	5010	0
114	20230706	181700	261921885	5010	5010	5010	5010	0
115	20230706	181600	261921885	5010	5010	5010	5010	0
116	20230706	181500	261921885	5010	5010	5010	5010	0
117	20230706	181400	261921885	5010	5010	5010	5010	0
118	20230706	181300	261921885	5010	5010	5010	5010	0
119	20230706	181200	261921885	5010	5010	5010	5010	0
120	20230706	181100	261921885	5010	5010	5010	5010	0
121	20230706	181000	261921885	5010	5010	5010	5010	0
122	20230706	180900	261921885	5010	5010	5010	5010	822
123	20230706	180800	261921885	5010	5010	5010	5010	0
124	20230706	180700	261921885	5010	5010	5010	5010	0
125	20230706	180600	261921885	5010	5010	5010	5010	0
126	20230706	180500	261921885	5010	5010	5010	5010	0
127	20230706	180400	261921885	5010	5010	5010	5010	0
128	20230706	180300	261921885	5010	5010	5010	5010	0
129	20230706	180200	261921885	5010	5010	5010	5010	0
130	20230706	180100	261921885	5010	5010	5010	5010	0
131	20230706	180000	261921885	5010	5010	5010	5010	0
132	20230706	175900	261921885	5010	5010	5010	5010	0
133	20230706	175800	261921885	5010	5010	5010	5010	0
134	20230706	175700	261921885	5010	5010	5010	5010	0
135	20230706	175600	261921885	5010	5010	5010	5010	0
136	20230706	175500	261921885	5010	5010	5010	5010	0
137	20230706	175400	261921885	5010	5010	5010	5010	0
138	20230706	175300	261921885	5010	5010	5010	5010	0
139	20230706	175200	261921885	5010	5010	5010	5010	0
140	20230706	175100	261921885	5010	5010	5010	5010	0
141	20230706	175000	261921885	5010	5010	5010	5010	0
142	20230706	174900	261921885	5010	5010	5010	5010	0
143	20230706	174800	261921885	5010	5010	5010	5010	0
144	20230706	174700	261921885	5010	5010	5010	5010	0
145	20230706	174600	261921885	5010	5010	5010	5010	0
146	20230706	174500	261921885	5010	5010	5010	5010	0
147	20230706	174400	261921885	5010	5010	5010	5010	0
148	20230706	174300	261921885	5010	5010	5010	5010	0
149	20230706	174200	261921885	5010	5010	5010	5010	0
150	20230706	174100	261921885	5010	5010	5010	5010	0
151	20230706	174000	261921885	5010	5010	5010	5010	0
152	20230706	173900	261921885	5010	5010	5010	5010	822
153	20230706	173800	261921885	5010	5010	5010	5010	0
154	20230706	173700	261921885	5010	5010	5010	5010	0
155	20230706	173600	261921885	5010	5010	5010	5010	0
156	20230706	173500	261921885	5010	5010	5010	5010	0
157	20230706	173400	261921885	5010	5010	5010	5010	0
158	20230706	173300	261921885	5010	5010	5010	5010	0
159	20230706	173200	261921885	5010	5010	5010	5010	0
160	20230706	173100	261921885	5010	5010	5010	5010	0
161	20230706	173000	261921885	5010	5010	5010	5010	0
162	20230706	172900	261921885	5010	5010	5010	5010	0
163	20230706	172800	261921885	5010	5010	5010	5010	0
164	20230706	172700	261921885	5010	5010	5010	5010	0
165	20230706	172600	261921885	5010	5010	5010	5010	0
166	20230706	172500	261921885	5010	5010	5010	5010	0
167	20230706	172400	261921885	5010	5010	5010	5010	0
168	20230706	172300	261921885	5010	5010	5010	5010	0
169	20230706	172200	261921885	5010	5010	5010	5010	0
170	20230706	172100	261921885	5010	5010	5010	5010	0
171	20230706	172000	261921885	5010	5010	5010	5010	0
172	20230706	171900	261921885	5010	5010	5010	5010	0
173	20230706	171800	261921885	5010	5010	5010	5010	0
174	20230706	171700	261921885	5010	5010	5010	5010	0
175	20230706	171600	261921885	5010	5010	5010	5010	0
176	20230706	171500	261921885	5010	5010	5010	5010	0
177	20230706	171400	261921885	5010	5010	5010	5010	0
178	20230706	171300	261921885	5010	5010	5010	5010	0
179	20230706	171200	261921885	5010	5010	5010	5010	0
180	20230706	171100	261921885	5010	5010	5010	5010	0
181	20230706	171000	261921885	5010	5010	5010	5010	0
182	20230706	170900	261921885	5010	5010	5010	5010	822
183	20230706	170800	261921885	5010	5010	5010	5010	0
184	20230706	170700	261921885	5010	5010	5010	5010	0
185	20230706	170600	261921885	5010	5010	5010	5010	0
186	20230706	170500	261921885	5010	5010	5010	5010	0
187	20230706	170400	261921885	5010	5010	5010	5010	0
188	20230706	170300	261921885	5010	5010	5010	5010	0
189	20230706	170200	261921885	5010	5010	5010	5010	0
190	20230706	170100	261921885	5010	5010	5010	5010	0
191	20230706	170000	261921885	5010	5010	5010	5010	0
192	20230706	165900	261921885	5010	5010	5010	5010	0
193	20230706	165800	261921885	5010	5010	5010	5010	0
194	20230706	165700	261921885	5010	5010	5010	5010	0
195	20230706	165600	261921885	5010	5010	5010	5010	0
196	20230706	165500	261921885	5010	5010	5010	5010	0
197	20230706	165400	261921885	5010	5010	5010	5010	0
198	20230706	165300	261921885	5010	5010	5010	5010	0
199	20230706	165200	261921885	5010	5010	5010	5010	0
200	20230706	165100	261921885	5010	5010	5010	5010	0
201	20230706	165000	261921885	5010	5010	5010	5010	0
202	20230706	164900	261921885	5010	5010	5010	5010	0
203	20230706	164800	261921885	5010	5010	5010	5010	0
204	20230706	164700	261921885	5010	5010	5010	5010	0
205	20230706	164600	261921885	5010	5010	5010	5010	0
206	20230706	164500	261921885	5010	5010	5010	5010	0
207	20230706	164400	261921885	5010	5010	5010	5010	0
208	20230706	164300	261921885	5010	5010	5010	5010	0
209	20230706	164200	261921885	5010	5010	5010	5010	0
210	20230706	164100	261921885	5010	5010	5010	5010	0
211	20230706	164000	261921885	5010	5010	5010	5010	0
212	20230706	163900	261921885	5010	5010	5010	5010	822
213	20230706	163800	261921885	5010	5010	5010	5010	0
214	20230706	163700	261921885	5010	5010	5010	5010	0
215	20230706	163600	261921885	5010	5010	5010	5010	0
216	20230706	163500	261921885	5010	5010	5010	5010	0
217	20230706	163400	261921885	5010	5010	5010	5010	0
218	20230706	163300	261921885	5010	5010	5010	5010	0
219	20230706	163200	261921885	5010	5010	5010	5010	0
220	20230706	163100	261921885	5010	5010	5010	5010	0
221	20230706	163000	261921885	5010	5010	5010	5010	0
222	20230706	162900	261921885	5010	5010	5010	5010	0
223	20230706	162800	261921885	5010	5010	5010	5010	0
224	20230706	162700	261921885	5010	5010	5010	5010	0
225	20230706	162600	261921885	5010	5010	5010	5010	0
226	20230706	162500	261921885	5010	5010	5010	5010	0
227	20230706	162400	261921885	5010	5010	5010	5010	0
228	20230706	162300	261921885	5010	5010	5010	5010	0
229	20230706	162200	261921885	5010	5010	5010	5010	0
230	20230706	162100	261921885	5010	5010	5010	5010	0
231	20230706	162000	261921885	5010	5010	5010	5010	0
232	20230706	161900	261921885	5010	5010	5010	5010	0
233	20230706	161800	261921885	5010	5010	5010	5010	0
234	20230706	161700	261921885	5010	5010	5010	5010	0
235	20230706	161600	261921885	5010	5010	5010	5010	0
236	20230706	161500	261921885	5010	5010	5010	5010	0
237	20230706	161400	261921885	5010	5010	5010	5010	0
238	20230706	161300	261921885	5010	5010	5010	5010	0
239	20230706	161200	261921885	5010	5010	5010	5010	0
240	20230706	161100	261921885	5010	5010	5010	5010	0
241	20230706	161000	261921885	5010	5010	5010	5010	0
242	20230706	160900	261921885	5010	5010	5010	5010	822
243	20230706	160800	261921885	5010	5010	5010	5010	0
244	20230706	160700	261921885	5010	5010	5010	5010	0
245	20230706	160600	261921885	5010	5010	5010	5010	0
246	20230706	160500	261921885	5010	5010	5010	5010	0
247	20230706	160400	261921885	5010	5010	5010	5010	0
248	20230706	160300	261921885	5010	5010	5010	5010	0
249	20230706	160200	261921885	5010	5010	5010	5010	0
250	20230706	160100	261921885	5010	5010	5010	5010	0
251	20230706	160000	261921885	5010	5010	5010	5010	0
252	20230706	155900	261921885	5010	5010	5010	5010	0
253	20230706	155800	261921885	5010	5010	5010	5010	0
254	20230706	155700	261921885	5010	5010	5010	5010	0
255	20230706	155600	261921885	5010	5010	5010	5010	0
256	20230706	155500	261921885	5010	5010	5010	5010	0
257	20230706	155400	261921885	5010	5010	5010	5010	0
258	20230706	155300	261921885	5010	5010	5010	5010	0
259	20230706	155200	261921885	5010	5010	5010	5010	0
260	20230706	155100	261921885	5010	5010	5010	5010	0
261	20230706	155000	261921885	5010	5010	5010	5010	0
262	20230706	154900	261921885	5010	5010	5010	5010	0
263	20230706	154800	261921885	5010	5010	5010	5010	0
264	20230706	154700	261921885	5010	5010	5010	5010	0
265	20230706	154600	261921885	5010	5010	5010	5010	0
266	20230706	154500	261921885	5010	5010	5010	5010	0
267	20230706	154400	261921885	5010	5010	5010	5010	0
268	20230706	154300	261921885	5010	5010	5010	5010	0
269	20230706	154200	261921885	5010	5010	5010	5010	0
270	20230706	154100	261921885	5010	5010	5010	5010	0
271	20230706	154000	261921885	5010	5010	5010	5010	0
272	20230706	153900	261921885	5010	5010	5010	5010	822
273	20230706	153800	261921885	5010	5010	5010	5010	0
274	20230706	153700	261921885	5010	5010	5010	5010	0
275	20230706	153600	261921885	5010	5010	5010	5010	0
276	20230706	153500	261921885	5010	5010	5010	5010	0
277	20230706	153400	261921885	5010	5010	5010	5010	0
278	20230706	153300	261921885	5010	5010	5010	5010	0
279	20230706	153200	261921885	5010	5010	5010	5010	0
280	20230706	153100	261921885	5010	5010	5010	5010	0
281	20230706	153000	261921885	5010	5010	5010	5010	822
282	20230706	152900	257803665	5000	5000	5000	5000	0
283	20230706	152800	257803665	5000	5000	5000	5000	0
284	20230706	152700	257803665	5000	5000	5000	5000	0
285	20230706	152600	257803665	5000	5000	5000	5000	0
286	20230706	152500	257803665	5000	5000	5000	5000	0
287	20230706	152400	257803665	5000	5000	5000	5000	0
288	20230706	152300	257803665	5000	5000	5000	5000	0
289	20230706	152200	257803665	5000	5000	5000	5000	0
290	20230706	152100	257803665	5000	5000	5000	5000	0
291	20230706	152000	257803665	5000	5000	5000	5000	0
292	20230706	151900	257803665	5000	4965	5000	4965	1006
293	20230706	151800	252799370	4955	4960	4960	4955	11
294	20230706	151700	252744860	4965	4970	4970	4965	2
295	20230706	151600	252734925	4950	4960	4960	4950	1126
296	20230706	151500	247154090	4965	4965	4965	4965	83
297	20230706	151400	246741995	4960	4960	4960	4960	194
298	20230706	151300	245779755	4960	4965	4965	4960	323
299	20230706	151200	244176145	4965	4965	4965	4965	0
300	20230706	151100	244176145	4965	4965	4965	4965	0
301	20230706	151000	244176145	4965	4965	4965	4965	0
302	20230706	150900	244176145	4965	4965	4965	4965	209
303	20230706	150800	243138460	4960	4960	4960	4960	32
304	20230706	150700	242979740	4955	4955	4955	4955	0
305	20230706	150600	242979740	4955	4955	4955	4955	0
306	20230706	150500	242979740	4955	4955	4955	4955	400
307	20230706	150400	240997740	4955	4955	4955	4955	0
308	20230706	150300	240997740	4955	4955	4955	4955	18
309	20230706	150200	240908550	4960	4960	4960	4960	0
310	20230706	150100	240908550	4960	4960	4960	4960	0
311	20230706	150000	240908550	4960	4960	4960	4960	0
312	20230706	145900	240908550	4960	4960	4960	4960	220
313	20230706	145800	239817350	4955	4965	4965	4955	515
314	20230706	145700	237264050	4960	4960	4960	4960	47
315	20230706	145600	237030930	4960	4965	4965	4960	193
316	20230706	145500	236073065	4970	4970	4970	4970	0
317	20230706	145400	236073065	4970	4970	4970	4970	0
318	20230706	145300	236073065	4970	4970	4970	4970	50
319	20230706	145200	235824565	4970	4970	4970	4970	176
320	20230706	145100	234949845	4975	4975	4975	4970	1064
321	20230706	145000	229656730	4980	4985	4985	4980	1047
322	20230706	144900	224439955	4985	4985	4985	4985	0
323	20230706	144800	224439955	4985	4985	4985	4985	0
324	20230706	144700	224439955	4985	4985	4985	4985	0
325	20230706	144600	224439955	4985	4985	4985	4985	5
326	20230706	144500	224415030	4985	4985	4985	4985	0
327	20230706	144400	224415030	4985	4985	4985	4985	286
328	20230706	144300	222989320	4985	4985	4985	4985	211
329	20230706	144200	221937485	4985	4985	4985	4985	0
330	20230706	144100	221937485	4985	4985	4985	4985	0
331	20230706	144000	221937485	4985	4985	4985	4985	0
332	20230706	143900	221937485	4985	4985	4985	4985	0
333	20230706	143800	221937485	4985	4985	4985	4985	0
334	20230706	143700	221937485	4985	4985	4985	4985	0
335	20230706	143600	221937485	4985	4985	4985	4985	0
336	20230706	143500	221937485	4985	4985	4985	4985	0
337	20230706	143400	221937485	4985	4985	4985	4985	1
338	20230706	143300	221932500	4995	4995	4995	4995	99
339	20230706	143200	221437995	4995	4995	4995	4995	0
340	20230706	143100	221437995	4995	4995	4995	4995	101
341	20230706	143000	220933500	4980	4980	4980	4980	0
342	20230706	142900	220933500	4980	4980	4980	4980	0
343	20230706	142800	220933500	4980	4985	4985	4980	3000
344	20230706	142700	205989500	4990	4990	4990	4990	210
345	20230706	142600	204941600	4985	4985	4985	4985	0
346	20230706	142500	204941600	4985	4985	4985	4985	0
347	20230706	142400	204941600	4985	4985	4985	4985	1011
348	20230706	142300	199901765	4985	4985	4985	4985	0
349	20230706	142200	199901765	4985	4985	4985	4985	46
350	20230706	142100	199672455	4985	4985	4985	4985	0
351	20230706	142000	199672455	4985	4985	4985	4985	0
352	20230706	141900	199672455	4985	4985	4985	4985	0
353	20230706	141800	199672455	4985	4985	4985	4985	0
354	20230706	141700	199672455	4985	4985	4985	4985	0
355	20230706	141600	199672455	4985	4985	4985	4985	0
356	20230706	141500	199672455	4985	4985	4985	4985	0
357	20230706	141400	199672455	4985	4985	4985	4985	0
358	20230706	141300	199672455	4985	4985	4985	4985	0
359	20230706	141200	199672455	4985	4985	4985	4985	0
360	20230706	141100	199672455	4985	4985	4985	4985	53
361	20230706	141000	199408250	4985	4985	4985	4985	0
362	20230706	140900	199408250	4985	4985	4985	4985	0
363	20230706	140800	199408250	4985	4985	4985	4985	0
364	20230706	140700	199408250	4985	4985	4985	4985	0
365	20230706	140600	199408250	4985	4985	4985	4985	0
366	20230706	140500	199408250	4985	4985	4985	4985	0
367	20230706	140400	199408250	4985	4985	4985	4985	0
368	20230706	140300	199408250	4985	4985	4985	4985	0
369	20230706	140200	199408250	4985	4985	4985	4985	54
370	20230706	140100	199139060	4990	4990	4990	4990	0
371	20230706	140000	199139060	4990	4990	4990	4990	0
372	20230706	135900	199139060	4990	4990	4990	4990	5
373	20230706	135800	199114110	4985	4985	4985	4985	0
374	20230706	135700	199114110	4985	4985	4985	4985	0
375	20230706	135600	199114110	4985	4985	4985	4985	0
376	20230706	135500	199114110	4985	4985	4985	4985	0
377	20230706	135400	199114110	4985	4985	4985	4985	0
378	20230706	135300	199114110	4985	4985	4985	4985	100
379	20230706	135200	198615610	4980	4985	4985	4980	57
380	20230706	135100	198331650	4980	4980	4980	4980	0
381	20230706	135000	198331650	4980	4980	4980	4980	0
382	20230706	134900	198331650	4980	4985	4985	4980	113
383	20230706	134800	197768885	4980	4980	4980	4980	61
384	20230706	134700	197465105	4980	4985	4985	4980	40
385	20230706	134600	197265805	4995	4995	4995	4995	0
386	20230706	134500	197265805	4995	4990	4995	4990	22
387	20230706	134400	197155920	4985	4985	4985	4985	0
388	20230706	134300	197155920	4985	4985	4985	4985	15
389	20230706	134200	197081145	4985	4985	4985	4985	0
390	20230706	134100	197081145	4985	4985	4985	4985	0
391	20230706	134000	197081145	4985	4985	4985	4985	0
392	20230706	133900	197081145	4985	4985	4985	4985	0
393	20230706	133800	197081145	4985	4985	4985	4985	0
394	20230706	133700	197081145	4985	4985	4985	4985	0
395	20230706	133600	197081145	4985	4985	4985	4985	6
396	20230706	133500	197051235	4980	4980	4980	4980	0
397	20230706	133400	197051235	4980	4980	4980	4980	46
398	20230706	133300	196822155	4985	4985	4985	4985	0
399	20230706	133200	196822155	4985	4985	4985	4985	1662
400	20230706	133100	188537085	4990	4990	4990	4990	0
401	20230706	133000	188537085	4990	4990	4990	4990	0
402	20230706	132900	188537085	4990	4990	4990	4990	2
403	20230706	132800	188527105	4990	4990	4990	4990	0
404	20230706	132700	188527105	4990	4990	4990	4990	2
405	20230706	132600	188517125	4990	4990	4990	4990	0
406	20230706	132500	188517125	4990	4990	4990	4990	0
407	20230706	132400	188517125	4990	4990	4990	4990	1008
408	20230706	132300	183487205	4995	4995	4995	4995	336
409	20230706	132200	181808885	5000	5000	5000	5000	0
410	20230706	132100	181808885	5000	5000	5000	5000	0
411	20230706	132000	181808885	5000	5000	5000	5000	1
412	20230706	131900	181803885	4995	4995	4995	4995	0
413	20230706	131800	181803885	4995	4995	4995	4995	0
414	20230706	131700	181803885	4995	4995	4995	4995	544
415	20230706	131600	179086605	4990	4995	4995	4990	96
416	20230706	131500	178607515	4995	4995	4995	4995	0
417	20230706	131400	178607515	4995	4995	4995	4995	0
418	20230706	131300	178607515	4995	4995	4995	4995	200
419	20230706	131200	177608515	4985	4985	4985	4985	0
420	20230706	131100	177608515	4985	4985	4985	4985	0
421	20230706	131000	177608515	4985	4990	4990	4985	56
422	20230706	130900	177329350	4990	4990	4990	4990	0
423	20230706	130800	177329350	4990	5000	5000	4990	10628
424	20230706	130700	124200860	5000	5000	5000	5000	1597
425	20230706	130600	116215860	5000	5000	5000	5000	0
426	20230706	130500	116215860	5000	5000	5000	5000	0
427	20230706	130400	116215860	5000	5000	5000	5000	500
428	20230706	130300	113715860	5000	5000	5000	5000	839
429	20230706	130200	109520860	5000	5000	5000	5000	0
430	20230706	130100	109520860	5000	5000	5000	5000	50
431	20230706	130000	109270860	5010	5020	5020	5010	3565
432	20230706	125900	91377620	5020	5020	5020	5020	1333
433	20230706	125800	84685960	5020	5020	5020	5020	0
434	20230706	125700	84685960	5020	5020	5020	5020	0
435	20230706	125600	84685960	5020	5020	5020	5020	0
436	20230706	125500	84685960	5020	5020	5020	5020	0
437	20230706	125400	84685960	5020	5020	5020	5020	0
438	20230706	125300	84685960	5020	5020	5020	5020	0
439	20230706	125200	84685960	5020	5020	5020	5020	1
440	20230706	125100	84680940	5020	5020	5020	5020	0
441	20230706	125000	84680940	5020	5020	5020	5020	3
442	20230706	124900	84665880	5020	5020	5020	5020	2357
443	20230706	124800	72833740	5020	5020	5020	5020	0
444	20230706	124700	72833740	5020	5020	5020	5020	35
445	20230706	124600	72658040	5020	5020	5020	5020	56
446	20230706	124500	72376920	5020	5020	5020	5020	12
447	20230706	124400	72316680	5020	5020	5020	5020	49
448	20230706	124300	72070700	5020	5020	5020	5020	0
449	20230706	124200	72070700	5020	5020	5020	5020	0
450	20230706	124100	72070700	5020	5020	5020	5020	0
451	20230706	124000	72070700	5020	5020	5020	5020	0
452	20230706	123900	72070700	5020	5020	5020	5020	0
453	20230706	123800	72070700	5020	5020	5020	5020	0
454	20230706	123700	72070700	5020	5020	5020	5020	0
455	20230706	123600	72070700	5020	5020	5020	5020	100
456	20230706	123500	71568700	5020	5020	5020	5020	100
457	20230706	123400	71066700	5020	5020	5020	5020	0
458	20230706	123300	71066700	5020	5020	5020	5020	0
459	20230706	123200	71066700	5020	5020	5020	5020	0
460	20230706	123100	71066700	5020	5020	5020	5020	0
461	20230706	123000	71066700	5020	5020	5020	5020	0
462	20230706	122900	71066700	5020	5020	5020	5020	0
463	20230706	122800	71066700	5020	5020	5020	5020	0
464	20230706	122700	71066700	5020	5020	5020	5020	0
465	20230706	122600	71066700	5020	5020	5020	5020	2
466	20230706	122500	71056660	5020	5020	5020	5020	0
467	20230706	122400	71056660	5020	5020	5020	5020	0
468	20230706	122300	71056660	5020	5020	5020	5020	51
469	20230706	122200	70800640	5020	5020	5020	5020	360
470	20230706	122100	68993440	5020	5020	5020	5020	0
471	20230706	122000	68993440	5020	5020	5020	5020	0
472	20230706	121900	68993440	5020	5020	5020	5020	0
473	20230706	121800	68993440	5020	5020	5020	5020	0
474	20230706	121700	68993440	5020	5020	5020	5020	0
475	20230706	121600	68993440	5020	5020	5020	5020	30
476	20230706	121500	68842840	5020	5020	5020	5020	70
477	20230706	121400	68491440	5020	5020	5020	5020	0
478	20230706	121300	68491440	5020	5020	5020	5020	20
479	20230706	121200	68391040	5030	5030	5030	5030	0
480	20230706	121100	68391040	5030	5030	5030	5030	0
481	20230706	121000	68391040	5030	5030	5030	5030	0
482	20230706	120900	68391040	5030	5030	5030	5030	0
483	20230706	120800	68391040	5030	5030	5030	5030	0
484	20230706	120700	68391040	5030	5030	5030	5030	0
485	20230706	120600	68391040	5030	5030	5030	5030	0
486	20230706	120500	68391040	5030	5030	5030	5030	0
487	20230706	120400	68391040	5030	5030	5030	5030	0
488	20230706	120300	68391040	5030	5030	5030	5030	0
489	20230706	120200	68391040	5030	5030	5030	5030	0
490	20230706	120100	68391040	5030	5030	5030	5030	0
491	20230706	120000	68391040	5030	5030	5030	5030	0
492	20230706	115900	68391040	5030	5030	5030	5030	0
493	20230706	115800	68391040	5030	5030	5030	5030	0
494	20230706	115700	68391040	5030	5030	5030	5030	10
495	20230706	115600	68340740	5030	5030	5030	5030	0
496	20230706	115500	68340740	5030	5030	5030	5030	0
497	20230706	115400	68340740	5030	5030	5030	5030	0
498	20230706	115300	68340740	5030	5030	5030	5030	0
499	20230706	115200	68340740	5030	5030	5030	5030	278
500	20230706	115100	66942400	5030	5030	5030	5030	0
501	20230706	115000	66942400	5030	5030	5030	5030	0
502	20230706	114900	66942400	5030	5030	5030	5030	0
503	20230706	114800	66942400	5030	5030	5030	5030	0
504	20230706	114700	66942400	5030	5030	5030	5030	310
505	20230706	114600	65383100	5050	5050	5050	5050	0
506	20230706	114500	65383100	5050	5050	5050	5050	0
507	20230706	114400	65383100	5050	5050	5050	5050	0
508	20230706	114300	65383100	5050	5050	5050	5050	0
509	20230706	114200	65383100	5050	5050	5050	5050	0
510	20230706	114100	65383100	5050	5050	5050	5050	0
511	20230706	114000	65383100	5050	5050	5050	5050	0
512	20230706	113900	65383100	5050	5040	5050	5040	882
513	20230706	113800	60937810	5030	5030	5030	5030	106
514	20230706	113700	60404630	5040	5040	5040	5040	0
515	20230706	113600	60404630	5040	5040	5040	5040	0
516	20230706	113500	60404630	5040	5040	5040	5040	0
517	20230706	113400	60404630	5040	5040	5040	5040	0
518	20230706	113300	60404630	5040	5040	5040	5040	0
519	20230706	113200	60404630	5040	5040	5040	5040	0
520	20230706	113100	60404630	5040	5040	5040	5040	0
521	20230706	113000	60404630	5040	5040	5040	5040	0
522	20230706	112900	60404630	5040	5040	5040	5040	0
523	20230706	112800	60404630	5040	5040	5040	5040	0
524	20230706	112700	60404630	5040	5040	5040	5040	0
525	20230706	112600	60404630	5040	5040	5040	5040	0
526	20230706	112500	60404630	5040	5040	5040	5040	0
527	20230706	112400	60404630	5040	5040	5040	5040	0
528	20230706	112300	60404630	5040	5040	5040	5040	2
529	20230706	112200	60394550	5030	5030	5030	5030	0
530	20230706	112100	60394550	5030	5030	5030	5030	0
531	20230706	112000	60394550	5030	5030	5030	5030	960
532	20230706	111900	55565750	5020	5020	5020	5020	0
533	20230706	111800	55565750	5020	5020	5020	5020	332
534	20230706	111700	53899110	5010	5010	5010	5010	0
535	20230706	111600	53899110	5010	5010	5010	5010	0
536	20230706	111500	53899110	5010	5010	5010	5010	0
537	20230706	111400	53899110	5010	5010	5010	5010	0
538	20230706	111300	53899110	5010	5010	5010	5010	50
539	20230706	111200	53648610	5010	5010	5010	5010	0
540	20230706	111100	53648610	5010	5010	5010	5010	0
541	20230706	111000	53648610	5010	5010	5010	5010	0
542	20230706	110900	53648610	5010	5010	5010	5010	0
543	20230706	110800	53648610	5010	5010	5010	5010	0
544	20230706	110700	53648610	5010	5010	5010	5010	0
545	20230706	110600	53648610	5010	5010	5010	5010	0
546	20230706	110500	53648610	5010	5010	5010	5010	0
547	20230706	110400	53648610	5010	5010	5010	5010	0
548	20230706	110300	53648610	5010	5010	5010	5010	500
549	20230706	110200	51143610	5010	5010	5010	5010	0
550	20230706	110100	51143610	5010	5010	5010	5010	0
551	20230706	110000	51143610	5010	5010	5010	5010	0
552	20230706	105900	51143610	5010	5010	5010	5010	0
553	20230706	105800	51143610	5010	5010	5010	5010	0
554	20230706	105700	51143610	5010	5010	5010	5010	0
555	20230706	105600	51143610	5010	5010	5010	5010	0
556	20230706	105500	51143610	5010	5010	5010	5010	31
557	20230706	105400	50988300	5010	5010	5010	5010	4
558	20230706	105300	50968260	5020	5020	5020	5020	0
559	20230706	105200	50968260	5020	5020	5020	5020	0
560	20230706	105100	50968260	5020	5020	5020	5020	200
561	20230706	105000	49964260	5000	5000	5000	5000	0
562	20230706	104900	49964260	5000	5010	5010	5000	231
563	20230706	104800	48808530	5010	5010	5010	5010	0
564	20230706	104700	48808530	5010	5010	5010	5010	0
565	20230706	104600	48808530	5010	5020	5020	5010	194
566	20230706	104500	47834670	5020	5020	5020	5020	52
567	20230706	104400	47573630	5020	5020	5020	5020	0
568	20230706	104300	47573630	5020	5020	5020	5020	0
569	20230706	104200	47573630	5020	5020	5020	5020	0
570	20230706	104100	47573630	5020	5020	5020	5020	0
571	20230706	104000	47573630	5020	5020	5020	5020	0
572	20230706	103900	47573630	5020	5020	5020	5020	0
573	20230706	103800	47573630	5020	5020	5020	5020	0
574	20230706	103700	47573630	5020	5020	5020	5020	0
575	20230706	103600	47573630	5020	5020	5020	5020	0
576	20230706	103500	47573630	5020	5020	5020	5020	1
577	20230706	103400	47568610	5020	5020	5020	5020	0
578	20230706	103300	47568610	5020	5020	5020	5020	4
579	20230706	103200	47548530	5010	5010	5010	5010	6
580	20230706	103100	47518470	5010	5010	5010	5010	9
581	20230706	103000	47473380	5010	5010	5010	5010	33
582	20230706	102900	47308050	5000	5000	5000	5000	0
583	20230706	102800	47308050	5000	5000	5000	5000	56
584	20230706	102700	47028050	5010	5010	5010	5010	0
585	20230706	102600	47028050	5010	5010	5010	5010	1
586	20230706	102500	47023040	5010	5010	5010	5010	0
587	20230706	102400	47023040	5010	5010	5010	5010	26
588	20230706	102300	46892780	5000	5000	5000	5000	100
589	20230706	102200	46392780	4995	4995	4995	4995	0
590	20230706	102100	46392780	4995	4995	4995	4995	0
591	20230706	102000	46392780	4995	4995	4995	4995	0
592	20230706	101900	46392780	4995	4995	4995	4995	0
593	20230706	101800	46392780	4995	4995	4995	4995	0
594	20230706	101700	46392780	4995	4995	4995	4995	0
595	20230706	101600	46392780	4995	4995	4995	4995	55
596	20230706	101500	46118055	4995	4995	4995	4995	0
597	20230706	101400	46118055	4995	4995	4995	4995	9
598	20230706	101300	46073100	4995	4995	4995	4995	0
599	20230706	101200	46073100	4995	4995	4995	4995	0
600	20230706	101100	46073100	4995	4995	4995	4995	0
601	20230706	101000	46073100	4995	4995	4995	4995	0
602	20230706	100900	46073100	4995	4995	4995	4995	0
603	20230706	100800	46073100	4995	4995	4995	4995	0
604	20230706	100700	46073100	4995	4995	4995	4995	9
605	20230706	100600	46028145	4995	5000	5000	4995	2126
606	20230706	100500	35398970	5010	5010	5010	5010	0
607	20230706	100400	35398970	5010	5010	5010	5010	0
608	20230706	100300	35398970	5010	5010	5010	5010	0
609	20230706	100200	35398970	5010	5010	5010	5010	0
610	20230706	100100	35398970	5010	5010	5010	5010	66
611	20230706	100000	35068310	5010	5010	5010	5010	0
612	20230706	095900	35068310	5010	5010	5010	5010	50
613	20230706	095800	34817810	5010	5010	5010	5010	0
614	20230706	095700	34817810	5010	5010	5010	5010	50
615	20230706	095600	34567310	5000	5000	5000	5000	0
616	20230706	095500	34567310	5000	5000	5000	5000	0
617	20230706	095400	34567310	5000	5000	5000	5000	0
618	20230706	095300	34567310	5000	5000	5000	5000	0
619	20230706	095200	34567310	5000	5000	5000	5000	0
620	20230706	095100	34567310	5000	5000	5000	5000	41
621	20230706	095000	34362310	5010	5010	5010	5010	39
622	20230706	094900	34166920	5020	5020	5020	5020	0
623	20230706	094800	34166920	5020	5020	5020	5020	0
624	20230706	094700	34166920	5020	5010	5020	5010	13
625	20230706	094600	34101780	5010	5010	5010	5010	11
626	20230706	094500	34046670	5010	5010	5010	5010	10
627	20230706	094400	33996570	5010	5010	5010	5010	1
628	20230706	094300	33991560	5010	5010	5010	5010	14
629	20230706	094200	33921420	5010	5010	5010	5010	25
630	20230706	094100	33796170	5010	5010	5010	5010	12
631	20230706	094000	33736050	5010	5020	5020	5010	282
632	20230706	093900	32322730	5020	5020	5020	5020	25
633	20230706	093800	32197230	5020	5020	5020	5020	81
634	20230706	093700	31790610	5020	5020	5020	5020	9
635	20230706	093600	31745430	5020	5020	5020	5020	0
636	20230706	093500	31745430	5020	5020	5020	5020	1
637	20230706	093400	31740410	5010	5010	5010	5010	8
638	20230706	093300	31700330	5010	5010	5010	5010	700
639	20230706	093200	28193330	5010	5010	5010	5010	155
640	20230706	093100	27416780	5010	5010	5010	5010	0
641	20230706	093000	27416780	5010	5010	5010	5010	255
642	20230706	092900	26139230	5000	5000	5000	5000	807
643	20230706	092800	22104230	5000	5000	5000	5000	2
644	20230706	092700	22094230	5000	5000	5000	5000	0
645	20230706	092600	22094230	5000	5000	5000	5000	0
646	20230706	092500	22094230	5000	5000	5000	5000	0
647	20230706	092400	22094230	5000	5000	5000	5000	0
648	20230706	092300	22094230	5000	5000	5000	5000	0
649	20230706	092200	22094230	5000	5000	5000	5000	0
650	20230706	092100	22094230	5000	5000	5000	5000	342
651	20230706	092000	20384230	5020	5010	5020	5000	1073
652	20230706	091900	15011250	5020	5020	5020	5020	200
653	20230706	091800	14007250	5020	5010	5020	5010	56
654	20230706	091700	13726630	5010	5010	5010	5010	192
655	20230706	091600	12764710	5010	5010	5010	5010	123
656	20230706	091500	12148480	5000	5000	5000	5000	0
657	20230706	091400	12148480	5000	5000	5000	5000	0
658	20230706	091300	12148480	5000	5000	5000	5000	0
659	20230706	091200	12148480	5000	5000	5000	5000	217
660	20230706	091100	11063480	5000	5020	5020	5000	663
661	20230706	091000	7737610	5030	5030	5030	5030	0
662	20230706	090900	7737610	5030	5030	5030	5030	0
663	20230706	090800	7737610	5030	5030	5030	5030	0
664	20230706	090700	7737610	5030	5030	5030	5030	1
665	20230706	090600	7732580	5060	5060	5060	5060	0
666	20230706	090500	7732580	5060	5060	5060	5060	0
667	20230706	090400	7732580	5060	5060	5060	5060	0
668	20230706	090300	7732580	5060	5060	5060	5060	1
669	20230706	090200	7727520	5020	5020	5020	5020	0
670	20230706	090100	7727520	5020	5050	5050	5020	1289
671	20230706	090000	1240080	5050	5070	5070	5050	245