KissMeData/352700/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	204500	137069945	4085	4085	4085	4085	2160
3	20230704	204400	137069945	4085	4085	4085	4085	0
4	20230704	204300	137069945	4085	4085	4085	4085	0
5	20230704	204200	137069945	4085	4085	4085	4085	0
6	20230704	204100	137069945	4085	4085	4085	4085	0
7	20230704	204000	137069945	4085	4085	4085	4085	0
8	20230704	203900	137069945	4085	4085	4085	4085	0
9	20230704	203800	137069945	4085	4085	4085	4085	0
10	20230704	203700	137069945	4085	4085	4085	4085	0
11	20230704	203600	137069945	4085	4085	4085	4085	0
12	20230704	203500	137069945	4085	4085	4085	4085	0
13	20230704	203400	137069945	4085	4085	4085	4085	0
14	20230704	203300	137069945	4085	4085	4085	4085	0
15	20230704	203200	137069945	4085	4085	4085	4085	0
16	20230704	203100	137069945	4085	4085	4085	4085	0
17	20230704	203000	137069945	4085	4085	4085	4085	0
18	20230704	202900	137069945	4085	4085	4085	4085	0
19	20230704	202800	137069945	4085	4085	4085	4085	0
20	20230704	202700	137069945	4085	4085	4085	4085	0
21	20230704	202600	137069945	4085	4085	4085	4085	0
22	20230704	202500	137069945	4085	4085	4085	4085	0
23	20230704	202400	137069945	4085	4085	4085	4085	0
24	20230704	202300	137069945	4085	4085	4085	4085	0
25	20230704	202200	137069945	4085	4085	4085	4085	0
26	20230704	202100	137069945	4085	4085	4085	4085	0
27	20230704	202000	137069945	4085	4085	4085	4085	0
28	20230704	201900	137069945	4085	4085	4085	4085	0
29	20230704	201800	137069945	4085	4085	4085	4085	0
30	20230704	201700	137069945	4085	4085	4085	4085	0
31	20230704	201600	137069945	4085	4085	4085	4085	0
32	20230704	201500	137069945	4085	4085	4085	4085	2160
33	20230704	201400	137069945	4085	4085	4085	4085	0
34	20230704	201300	137069945	4085	4085	4085	4085	0
35	20230704	201200	137069945	4085	4085	4085	4085	0
36	20230704	201100	137069945	4085	4085	4085	4085	0
37	20230704	201000	137069945	4085	4085	4085	4085	0
38	20230704	200900	137069945	4085	4085	4085	4085	0
39	20230704	200800	137069945	4085	4085	4085	4085	0
40	20230704	200700	137069945	4085	4085	4085	4085	0
41	20230704	200600	137069945	4085	4085	4085	4085	0
42	20230704	200500	137069945	4085	4085	4085	4085	0
43	20230704	200400	137069945	4085	4085	4085	4085	0
44	20230704	200300	137069945	4085	4085	4085	4085	0
45	20230704	200200	137069945	4085	4085	4085	4085	0
46	20230704	200100	137069945	4085	4085	4085	4085	0
47	20230704	200000	137069945	4085	4085	4085	4085	0
48	20230704	195900	137069945	4085	4085	4085	4085	0
49	20230704	195800	137069945	4085	4085	4085	4085	0
50	20230704	195700	137069945	4085	4085	4085	4085	0
51	20230704	195600	137069945	4085	4085	4085	4085	0
52	20230704	195500	137069945	4085	4085	4085	4085	0
53	20230704	195400	137069945	4085	4085	4085	4085	0
54	20230704	195300	137069945	4085	4085	4085	4085	0
55	20230704	195200	137069945	4085	4085	4085	4085	0
56	20230704	195100	137069945	4085	4085	4085	4085	0
57	20230704	195000	137069945	4085	4085	4085	4085	0
58	20230704	194900	137069945	4085	4085	4085	4085	0
59	20230704	194800	137069945	4085	4085	4085	4085	0
60	20230704	194700	137069945	4085	4085	4085	4085	0
61	20230704	194600	137069945	4085	4085	4085	4085	0
62	20230704	194500	137069945	4085	4085	4085	4085	2160
63	20230704	194400	137069945	4085	4085	4085	4085	0
64	20230704	194300	137069945	4085	4085	4085	4085	0
65	20230704	194200	137069945	4085	4085	4085	4085	0
66	20230704	194100	137069945	4085	4085	4085	4085	0
67	20230704	194000	137069945	4085	4085	4085	4085	0
68	20230704	193900	137069945	4085	4085	4085	4085	0
69	20230704	193800	137069945	4085	4085	4085	4085	0
70	20230704	193700	137069945	4085	4085	4085	4085	0
71	20230704	193600	137069945	4085	4085	4085	4085	0
72	20230704	193500	137069945	4085	4085	4085	4085	0
73	20230704	193400	137069945	4085	4085	4085	4085	0
74	20230704	193300	137069945	4085	4085	4085	4085	0
75	20230704	193200	137069945	4085	4085	4085	4085	0
76	20230704	193100	137069945	4085	4085	4085	4085	0
77	20230704	193000	137069945	4085	4085	4085	4085	0
78	20230704	192900	137069945	4085	4085	4085	4085	0
79	20230704	192800	137069945	4085	4085	4085	4085	0
80	20230704	192700	137069945	4085	4085	4085	4085	0
81	20230704	192600	137069945	4085	4085	4085	4085	0
82	20230704	192500	137069945	4085	4085	4085	4085	0
83	20230704	192400	137069945	4085	4085	4085	4085	0
84	20230704	192300	137069945	4085	4085	4085	4085	0
85	20230704	192200	137069945	4085	4085	4085	4085	0
86	20230704	192100	137069945	4085	4085	4085	4085	0
87	20230704	192000	137069945	4085	4085	4085	4085	0
88	20230704	191900	137069945	4085	4085	4085	4085	0
89	20230704	191800	137069945	4085	4085	4085	4085	0
90	20230704	191700	137069945	4085	4085	4085	4085	0
91	20230704	191600	137069945	4085	4085	4085	4085	0
92	20230704	191500	137069945	4085	4085	4085	4085	2160
93	20230704	191400	137069945	4085	4085	4085	4085	0
94	20230704	191300	137069945	4085	4085	4085	4085	0
95	20230704	191200	137069945	4085	4085	4085	4085	0
96	20230704	191100	137069945	4085	4085	4085	4085	0
97	20230704	191000	137069945	4085	4085	4085	4085	0
98	20230704	190900	137069945	4085	4085	4085	4085	0
99	20230704	190800	137069945	4085	4085	4085	4085	0
100	20230704	190700	137069945	4085	4085	4085	4085	0
101	20230704	190600	137069945	4085	4085	4085	4085	0
102	20230704	190500	137069945	4085	4085	4085	4085	0
103	20230704	190400	137069945	4085	4085	4085	4085	0
104	20230704	190300	137069945	4085	4085	4085	4085	0
105	20230704	190200	137069945	4085	4085	4085	4085	0
106	20230704	190100	137069945	4085	4085	4085	4085	0
107	20230704	190000	137069945	4085	4085	4085	4085	0
108	20230704	185900	137069945	4085	4085	4085	4085	0
109	20230704	185800	137069945	4085	4085	4085	4085	0
110	20230704	185700	137069945	4085	4085	4085	4085	0
111	20230704	185600	137069945	4085	4085	4085	4085	0
112	20230704	185500	137069945	4085	4085	4085	4085	0
113	20230704	185400	137069945	4085	4085	4085	4085	0
114	20230704	185300	137069945	4085	4085	4085	4085	0
115	20230704	185200	137069945	4085	4085	4085	4085	0
116	20230704	185100	137069945	4085	4085	4085	4085	0
117	20230704	185000	137069945	4085	4085	4085	4085	0
118	20230704	184900	137069945	4085	4085	4085	4085	0
119	20230704	184800	137069945	4085	4085	4085	4085	0
120	20230704	184700	137069945	4085	4085	4085	4085	0
121	20230704	184600	137069945	4085	4085	4085	4085	0
122	20230704	184500	137069945	4085	4085	4085	4085	2160
123	20230704	184400	137069945	4085	4085	4085	4085	0
124	20230704	184300	137069945	4085	4085	4085	4085	0
125	20230704	184200	137069945	4085	4085	4085	4085	0
126	20230704	184100	137069945	4085	4085	4085	4085	0
127	20230704	184000	137069945	4085	4085	4085	4085	0
128	20230704	183900	137069945	4085	4085	4085	4085	0
129	20230704	183800	137069945	4085	4085	4085	4085	0
130	20230704	183700	137069945	4085	4085	4085	4085	0
131	20230704	183600	137069945	4085	4085	4085	4085	0
132	20230704	183500	137069945	4085	4085	4085	4085	0
133	20230704	183400	137069945	4085	4085	4085	4085	0
134	20230704	183300	137069945	4085	4085	4085	4085	0
135	20230704	183200	137069945	4085	4085	4085	4085	0
136	20230704	183100	137069945	4085	4085	4085	4085	0
137	20230704	183000	137069945	4085	4085	4085	4085	0
138	20230704	182900	137069945	4085	4085	4085	4085	0
139	20230704	182800	137069945	4085	4085	4085	4085	0
140	20230704	182700	137069945	4085	4085	4085	4085	0
141	20230704	182600	137069945	4085	4085	4085	4085	0
142	20230704	182500	137069945	4085	4085	4085	4085	0
143	20230704	182400	137069945	4085	4085	4085	4085	0
144	20230704	182300	137069945	4085	4085	4085	4085	0
145	20230704	182200	137069945	4085	4085	4085	4085	0
146	20230704	182100	137069945	4085	4085	4085	4085	0
147	20230704	182000	137069945	4085	4085	4085	4085	0
148	20230704	181900	137069945	4085	4085	4085	4085	0
149	20230704	181800	137069945	4085	4085	4085	4085	0
150	20230704	181700	137069945	4085	4085	4085	4085	0
151	20230704	181600	137069945	4085	4085	4085	4085	0
152	20230704	181500	137069945	4085	4085	4085	4085	2160
153	20230704	181400	137069945	4085	4085	4085	4085	0
154	20230704	181300	137069945	4085	4085	4085	4085	0
155	20230704	181200	137069945	4085	4085	4085	4085	0
156	20230704	181100	137069945	4085	4085	4085	4085	0
157	20230704	181000	137069945	4085	4085	4085	4085	0
158	20230704	180900	137069945	4085	4085	4085	4085	0
159	20230704	180800	137069945	4085	4085	4085	4085	0
160	20230704	180700	137069945	4085	4085	4085	4085	0
161	20230704	180600	137069945	4085	4085	4085	4085	0
162	20230704	180500	137069945	4085	4085	4085	4085	0
163	20230704	180400	137069945	4085	4085	4085	4085	0
164	20230704	180300	137069945	4085	4085	4085	4085	0
165	20230704	180200	137069945	4085	4085	4085	4085	0
166	20230704	180100	137069945	4085	4085	4085	4085	0
167	20230704	180000	137069945	4085	4085	4085	4085	0
168	20230704	175900	137069945	4085	4085	4085	4085	0
169	20230704	175800	137069945	4085	4085	4085	4085	0
170	20230704	175700	137069945	4085	4085	4085	4085	0
171	20230704	175600	137069945	4085	4085	4085	4085	0
172	20230704	175500	137069945	4085	4085	4085	4085	0
173	20230704	175400	137069945	4085	4085	4085	4085	0
174	20230704	175300	137069945	4085	4085	4085	4085	0
175	20230704	175200	137069945	4085	4085	4085	4085	0
176	20230704	175100	137069945	4085	4085	4085	4085	0
177	20230704	175000	137069945	4085	4085	4085	4085	0
178	20230704	174900	137069945	4085	4085	4085	4085	0
179	20230704	174800	137069945	4085	4085	4085	4085	0
180	20230704	174700	137069945	4085	4085	4085	4085	0
181	20230704	174600	137069945	4085	4085	4085	4085	0
182	20230704	174500	137069945	4085	4085	4085	4085	2160
183	20230704	174400	137069945	4085	4085	4085	4085	0
184	20230704	174300	137069945	4085	4085	4085	4085	0
185	20230704	174200	137069945	4085	4085	4085	4085	0
186	20230704	174100	137069945	4085	4085	4085	4085	0
187	20230704	174000	137069945	4085	4085	4085	4085	0
188	20230704	173900	137069945	4085	4085	4085	4085	0
189	20230704	173800	137069945	4085	4085	4085	4085	0
190	20230704	173700	137069945	4085	4085	4085	4085	0
191	20230704	173600	137069945	4085	4085	4085	4085	0
192	20230704	173500	137069945	4085	4085	4085	4085	0
193	20230704	173400	137069945	4085	4085	4085	4085	0
194	20230704	173300	137069945	4085	4085	4085	4085	0
195	20230704	173200	137069945	4085	4085	4085	4085	0
196	20230704	173100	137069945	4085	4085	4085	4085	0
197	20230704	173000	137069945	4085	4085	4085	4085	0
198	20230704	172900	137069945	4085	4085	4085	4085	0
199	20230704	172800	137069945	4085	4085	4085	4085	0
200	20230704	172700	137069945	4085	4085	4085	4085	0
201	20230704	172600	137069945	4085	4085	4085	4085	0
202	20230704	172500	137069945	4085	4085	4085	4085	0
203	20230704	172400	137069945	4085	4085	4085	4085	0
204	20230704	172300	137069945	4085	4085	4085	4085	0
205	20230704	172200	137069945	4085	4085	4085	4085	0
206	20230704	172100	137069945	4085	4085	4085	4085	0
207	20230704	172000	137069945	4085	4085	4085	4085	0
208	20230704	171900	137069945	4085	4085	4085	4085	0
209	20230704	171800	137069945	4085	4085	4085	4085	0
210	20230704	171700	137069945	4085	4085	4085	4085	0
211	20230704	171600	137069945	4085	4085	4085	4085	0
212	20230704	171500	137069945	4085	4085	4085	4085	2160
213	20230704	171400	137069945	4085	4085	4085	4085	0
214	20230704	171300	137069945	4085	4085	4085	4085	0
215	20230704	171200	137069945	4085	4085	4085	4085	0
216	20230704	171100	137069945	4085	4085	4085	4085	0
217	20230704	171000	137069945	4085	4085	4085	4085	0
218	20230704	170900	137069945	4085	4085	4085	4085	0
219	20230704	170800	137069945	4085	4085	4085	4085	0
220	20230704	170700	137069945	4085	4085	4085	4085	0
221	20230704	170600	137069945	4085	4085	4085	4085	0
222	20230704	170500	137069945	4085	4085	4085	4085	0
223	20230704	170400	137069945	4085	4085	4085	4085	0
224	20230704	170300	137069945	4085	4085	4085	4085	0
225	20230704	170200	137069945	4085	4085	4085	4085	0
226	20230704	170100	137069945	4085	4085	4085	4085	0
227	20230704	170000	137069945	4085	4085	4085	4085	0
228	20230704	165900	137069945	4085	4085	4085	4085	0
229	20230704	165800	137069945	4085	4085	4085	4085	0
230	20230704	165700	137069945	4085	4085	4085	4085	0
231	20230704	165600	137069945	4085	4085	4085	4085	0
232	20230704	165500	137069945	4085	4085	4085	4085	0
233	20230704	165400	137069945	4085	4085	4085	4085	0
234	20230704	165300	137069945	4085	4085	4085	4085	0
235	20230704	165200	137069945	4085	4085	4085	4085	0
236	20230704	165100	137069945	4085	4085	4085	4085	0
237	20230704	165000	137069945	4085	4085	4085	4085	0
238	20230704	164900	137069945	4085	4085	4085	4085	0
239	20230704	164800	137069945	4085	4085	4085	4085	0
240	20230704	164700	137069945	4085	4085	4085	4085	0
241	20230704	164600	137069945	4085	4085	4085	4085	0
242	20230704	164500	137069945	4085	4085	4085	4085	2160
243	20230704	164400	137069945	4085	4085	4085	4085	0
244	20230704	164300	137069945	4085	4085	4085	4085	0
245	20230704	164200	137069945	4085	4085	4085	4085	0
246	20230704	164100	137069945	4085	4085	4085	4085	0
247	20230704	164000	137069945	4085	4085	4085	4085	0
248	20230704	163900	137069945	4085	4085	4085	4085	0
249	20230704	163800	137069945	4085	4085	4085	4085	0
250	20230704	163700	137069945	4085	4085	4085	4085	0
251	20230704	163600	137069945	4085	4085	4085	4085	0
252	20230704	163500	137069945	4085	4085	4085	4085	0
253	20230704	163400	137069945	4085	4085	4085	4085	0
254	20230704	163300	137069945	4085	4085	4085	4085	0
255	20230704	163200	137069945	4085	4085	4085	4085	0
256	20230704	163100	137069945	4085	4085	4085	4085	0
257	20230704	163000	137069945	4085	4085	4085	4085	0
258	20230704	162900	137069945	4085	4085	4085	4085	0
259	20230704	162800	137069945	4085	4085	4085	4085	0
260	20230704	162700	137069945	4085	4085	4085	4085	0
261	20230704	162600	137069945	4085	4085	4085	4085	0
262	20230704	162500	137069945	4085	4085	4085	4085	0
263	20230704	162400	137069945	4085	4085	4085	4085	0
264	20230704	162300	137069945	4085	4085	4085	4085	0
265	20230704	162200	137069945	4085	4085	4085	4085	0
266	20230704	162100	137069945	4085	4085	4085	4085	0
267	20230704	162000	137069945	4085	4085	4085	4085	0
268	20230704	161900	137069945	4085	4085	4085	4085	0
269	20230704	161800	137069945	4085	4085	4085	4085	0
270	20230704	161700	137069945	4085	4085	4085	4085	0
271	20230704	161600	137069945	4085	4085	4085	4085	0
272	20230704	161500	137069945	4085	4085	4085	4085	2160
273	20230704	161400	137069945	4085	4085	4085	4085	0
274	20230704	161300	137069945	4085	4085	4085	4085	0
275	20230704	161200	137069945	4085	4085	4085	4085	0
276	20230704	161100	137069945	4085	4085	4085	4085	0
277	20230704	161000	137069945	4085	4085	4085	4085	0
278	20230704	160900	137069945	4085	4085	4085	4085	0
279	20230704	160800	137069945	4085	4085	4085	4085	0
280	20230704	160700	137069945	4085	4085	4085	4085	0
281	20230704	160600	137069945	4085	4085	4085	4085	0
282	20230704	160500	137069945	4085	4085	4085	4085	0
283	20230704	160400	137069945	4085	4085	4085	4085	0
284	20230704	160300	137069945	4085	4085	4085	4085	0
285	20230704	160200	137069945	4085	4085	4085	4085	0
286	20230704	160100	137069945	4085	4085	4085	4085	0
287	20230704	160000	137069945	4085	4085	4085	4085	0
288	20230704	155900	137069945	4085	4085	4085	4085	0
289	20230704	155800	137069945	4085	4085	4085	4085	0
290	20230704	155700	137069945	4085	4085	4085	4085	0
291	20230704	155600	137069945	4085	4085	4085	4085	0
292	20230704	155500	137069945	4085	4085	4085	4085	0
293	20230704	155400	137069945	4085	4085	4085	4085	0
294	20230704	155300	137069945	4085	4085	4085	4085	0
295	20230704	155200	137069945	4085	4085	4085	4085	0
296	20230704	155100	137069945	4085	4085	4085	4085	0
297	20230704	155000	137069945	4085	4085	4085	4085	0
298	20230704	154900	137069945	4085	4085	4085	4085	0
299	20230704	154800	137069945	4085	4085	4085	4085	0
300	20230704	154700	137069945	4085	4085	4085	4085	0
301	20230704	154600	137069945	4085	4085	4085	4085	0
302	20230704	154500	137069945	4085	4085	4085	4085	2160
303	20230704	154400	137069945	4085	4085	4085	4085	0
304	20230704	154300	137069945	4085	4085	4085	4085	0
305	20230704	154200	137069945	4085	4085	4085	4085	0
306	20230704	154100	137069945	4085	4085	4085	4085	0
307	20230704	154000	137069945	4085	4085	4085	4085	0
308	20230704	153900	137069945	4085	4085	4085	4085	0
309	20230704	153800	137069945	4085	4085	4085	4085	0
310	20230704	153700	137069945	4085	4085	4085	4085	0
311	20230704	153600	137069945	4085	4085	4085	4085	0
312	20230704	153500	137069945	4085	4085	4085	4085	0
313	20230704	153400	137069945	4085	4085	4085	4085	0
314	20230704	153300	137069945	4085	4085	4085	4085	0
315	20230704	153200	137069945	4085	4085	4085	4085	0
316	20230704	153100	137069945	4085	4085	4085	4085	0
317	20230704	153000	137069945	4085	4085	4085	4085	2160
318	20230704	152900	128246345	4070	4070	4070	4070	0
319	20230704	152800	128246345	4070	4070	4070	4070	0
320	20230704	152700	128246345	4070	4070	4070	4070	0
321	20230704	152600	128246345	4070	4070	4070	4070	0
322	20230704	152500	128246345	4070	4070	4070	4070	0
323	20230704	152400	128246345	4070	4070	4070	4070	0
324	20230704	152300	128246345	4070	4070	4070	4070	0
325	20230704	152200	128246345	4070	4070	4070	4070	0
326	20230704	152100	128246345	4070	4070	4070	4070	0
327	20230704	152000	128246345	4070	4070	4070	4070	0
328	20230704	151900	128246345	4070	4070	4070	4070	100
329	20230704	151800	127839345	4045	4055	4055	4045	2749
330	20230704	151700	116709055	4065	4065	4065	4065	0
331	20230704	151600	116709055	4065	4060	4065	4060	97
332	20230704	151500	116315220	4055	4055	4055	4055	164
333	20230704	151400	115650200	4060	4060	4060	4060	0
334	20230704	151300	115650200	4060	4060	4060	4060	0
335	20230704	151200	115650200	4060	4050	4060	4050	550
336	20230704	151100	113421840	4060	4055	4060	4055	98
337	20230704	151000	113024445	4055	4050	4055	4050	49
338	20230704	150900	112825755	4055	4060	4060	4050	128
339	20230704	150800	112306470	4060	4060	4060	4060	0
340	20230704	150700	112306470	4060	4060	4060	4060	0
341	20230704	150600	112306470	4060	4060	4060	4060	0
342	20230704	150500	112306470	4060	4060	4060	4060	0
343	20230704	150400	112306470	4060	4060	4060	4060	0
344	20230704	150300	112306470	4060	4060	4060	4060	0
345	20230704	150200	112306470	4060	4060	4060	4060	69
346	20230704	150100	112026330	4065	4065	4065	4065	0
347	20230704	150000	112026330	4065	4065	4065	4065	0
348	20230704	145900	112026330	4065	4065	4065	4065	0
349	20230704	145800	112026330	4065	4060	4065	4060	81
350	20230704	145700	111697290	4055	4055	4055	4055	0
351	20230704	145600	111697290	4055	4055	4055	4055	0
352	20230704	145500	111697290	4055	4055	4055	4055	1
353	20230704	145400	111693235	4060	4060	4060	4060	0
354	20230704	145300	111693235	4060	4060	4060	4060	0
355	20230704	145200	111693235	4060	4060	4060	4060	0
356	20230704	145100	111693235	4060	4060	4060	4060	0
357	20230704	145000	111693235	4060	4060	4060	4060	1
358	20230704	144900	111689175	4060	4060	4060	4060	1
359	20230704	144800	111685115	4060	4060	4060	4060	0
360	20230704	144700	111685115	4060	4060	4060	4060	10
361	20230704	144600	111644515	4060	4060	4060	4060	10
362	20230704	144500	111603915	4060	4055	4060	4050	1193
363	20230704	144400	106772215	4050	4055	4055	4050	2802
364	20230704	144300	95410110	4055	4055	4055	4055	0
365	20230704	144200	95410110	4055	4060	4060	4055	2175
366	20230704	144100	86584325	4065	4065	4065	4065	0
367	20230704	144000	86584325	4065	4065	4065	4065	0
368	20230704	143900	86584325	4065	4065	4065	4065	0
369	20230704	143800	86584325	4065	4065	4065	4065	2
370	20230704	143700	86576195	4070	4070	4070	4070	0
371	20230704	143600	86576195	4070	4070	4070	4070	0
372	20230704	143500	86576195	4070	4070	4070	4070	0
373	20230704	143400	86576195	4070	4070	4070	4070	0
374	20230704	143300	86576195	4070	4070	4070	4070	1
375	20230704	143200	86572125	4060	4060	4060	4060	1000
376	20230704	143100	82512125	4060	4065	4065	4060	2000
377	20230704	143000	74391630	4070	4065	4070	4065	1401
378	20230704	142900	68694065	4060	4060	4060	4060	0
379	20230704	142800	68694065	4060	4060	4060	4060	1
380	20230704	142700	68690005	4065	4065	4065	4065	0
381	20230704	142600	68690005	4065	4065	4065	4065	2
382	20230704	142500	68681875	4065	4065	4065	4065	0
383	20230704	142400	68681875	4065	4065	4065	4065	1
384	20230704	142300	68677810	4060	4060	4060	4060	30
385	20230704	142200	68556010	4065	4065	4065	4065	233
386	20230704	142100	67608865	4070	4070	4070	4070	0
387	20230704	142000	67608865	4070	4070	4070	4070	0
388	20230704	141900	67608865	4070	4070	4070	4070	0
389	20230704	141800	67608865	4070	4070	4070	4070	0
390	20230704	141700	67608865	4070	4070	4070	4070	0
391	20230704	141600	67608865	4070	4070	4070	4070	0
392	20230704	141500	67608865	4070	4065	4070	4065	41
393	20230704	141400	67442195	4070	4070	4070	4070	0
394	20230704	141300	67442195	4070	4070	4070	4070	0
395	20230704	141200	67442195	4070	4070	4070	4070	0
396	20230704	141100	67442195	4070	4070	4070	4070	0
397	20230704	141000	67442195	4070	4070	4070	4070	0
398	20230704	140900	67442195	4070	4070	4070	4070	3
399	20230704	140800	67429985	4070	4070	4070	4070	100
400	20230704	140700	67022985	4065	4065	4065	4065	0
401	20230704	140600	67022985	4065	4065	4065	4065	0
402	20230704	140500	67022985	4065	4065	4065	4065	7
403	20230704	140400	66994530	4065	4065	4065	4065	30
404	20230704	140300	66872580	4060	4060	4060	4060	0
405	20230704	140200	66872580	4060	4060	4060	4060	0
406	20230704	140100	66872580	4060	4060	4060	4060	0
407	20230704	140000	66872580	4060	4060	4060	4060	0
408	20230704	135900	66872580	4060	4060	4060	4060	0
409	20230704	135800	66872580	4060	4060	4060	4060	0
410	20230704	135700	66872580	4060	4060	4060	4060	0
411	20230704	135600	66872580	4060	4060	4060	4060	0
412	20230704	135500	66872580	4060	4060	4060	4060	0
413	20230704	135400	66872580	4060	4060	4060	4060	0
414	20230704	135300	66872580	4060	4060	4060	4060	0
415	20230704	135200	66872580	4060	4060	4060	4060	1
416	20230704	135100	66868520	4065	4065	4065	4065	100
417	20230704	135000	66462020	4065	4065	4065	4065	0
418	20230704	134900	66462020	4065	4065	4065	4065	0
419	20230704	134800	66462020	4065	4065	4065	4065	2304
420	20230704	134700	57096260	4065	4065	4065	4065	0
421	20230704	134600	57096260	4065	4065	4065	4065	0
422	20230704	134500	57096260	4065	4075	4075	4065	2793
423	20230704	134400	45732415	4080	4080	4080	4080	0
424	20230704	134300	45732415	4080	4080	4080	4080	0
425	20230704	134200	45732415	4080	4080	4080	4080	0
426	20230704	134100	45732415	4080	4080	4080	4080	0
427	20230704	134000	45732415	4080	4080	4080	4080	0
428	20230704	133900	45732415	4080	4080	4080	4080	0
429	20230704	133800	45732415	4080	4080	4080	4080	0
430	20230704	133700	45732415	4080	4080	4080	4080	0
431	20230704	133600	45732415	4080	4080	4080	4080	0
432	20230704	133500	45732415	4080	4080	4080	4080	0
433	20230704	133400	45732415	4080	4080	4080	4080	0
434	20230704	133300	45732415	4080	4080	4080	4080	0
435	20230704	133200	45732415	4080	4080	4080	4080	0
436	20230704	133100	45732415	4080	4080	4080	4080	0
437	20230704	133000	45732415	4080	4075	4080	4075	111
438	20230704	132900	45280085	4085	4085	4085	4085	0
439	20230704	132800	45280085	4085	4085	4085	4085	0
440	20230704	132700	45280085	4085	4085	4085	4085	0
441	20230704	132600	45280085	4085	4085	4085	4085	0
442	20230704	132500	45280085	4085	4085	4085	4085	0
443	20230704	132400	45280085	4085	4085	4085	4085	0
444	20230704	132300	45280085	4085	4085	4085	4085	0
445	20230704	132200	45280085	4085	4085	4085	4085	0
446	20230704	132100	45280085	4085	4085	4085	4085	0
447	20230704	132000	45280085	4085	4085	4085	4085	0
448	20230704	131900	45280085	4085	4085	4085	4085	0
449	20230704	131800	45280085	4085	4085	4085	4085	0
450	20230704	131700	45280085	4085	4085	4085	4085	0
451	20230704	131600	45280085	4085	4085	4085	4085	0
452	20230704	131500	45280085	4085	4085	4085	4085	0
453	20230704	131400	45280085	4085	4085	4085	4085	1
454	20230704	131300	45276000	4075	4075	4075	4075	0
455	20230704	131200	45276000	4075	4075	4075	4075	0
456	20230704	131100	45276000	4075	4075	4075	4075	3
457	20230704	131000	45263775	4075	4075	4075	4075	0
458	20230704	130900	45263775	4075	4075	4075	4075	0
459	20230704	130800	45263775	4075	4075	4075	4075	0
460	20230704	130700	45263775	4075	4075	4075	4075	0
461	20230704	130600	45263775	4075	4075	4075	4075	0
462	20230704	130500	45263775	4075	4075	4075	4075	0
463	20230704	130400	45263775	4075	4075	4075	4075	0
464	20230704	130300	45263775	4075	4085	4085	4075	180
465	20230704	130200	44530215	4085	4085	4085	4085	0
466	20230704	130100	44530215	4085	4085	4085	4085	0
467	20230704	130000	44530215	4085	4085	4085	4085	0
468	20230704	125900	44530215	4085	4085	4085	4085	0
469	20230704	125800	44530215	4085	4085	4085	4085	0
470	20230704	125700	44530215	4085	4085	4085	4085	0
471	20230704	125600	44530215	4085	4085	4085	4085	0
472	20230704	125500	44530215	4085	4085	4085	4085	0
473	20230704	125400	44530215	4085	4085	4085	4085	6
474	20230704	125300	44505705	4075	4075	4075	4075	0
475	20230704	125200	44505705	4075	4075	4075	4075	81
476	20230704	125100	44175630	4085	4085	4085	4085	0
477	20230704	125000	44175630	4085	4085	4085	4085	0
478	20230704	124900	44175630	4085	4085	4085	4085	2
479	20230704	124800	44167460	4085	4085	4085	4085	0
480	20230704	124700	44167460	4085	4085	4085	4085	0
481	20230704	124600	44167460	4085	4085	4085	4085	0
482	20230704	124500	44167460	4085	4085	4085	4085	0
483	20230704	124400	44167460	4085	4085	4085	4085	0
484	20230704	124300	44167460	4085	4085	4085	4085	18
485	20230704	124200	44093930	4085	4085	4085	4085	0
486	20230704	124100	44093930	4085	4085	4085	4085	0
487	20230704	124000	44093930	4085	4085	4085	4085	0
488	20230704	123900	44093930	4085	4085	4085	4085	0
489	20230704	123800	44093930	4085	4085	4085	4085	0
490	20230704	123700	44093930	4085	4085	4085	4085	0
491	20230704	123600	44093930	4085	4085	4085	4085	0
492	20230704	123500	44093930	4085	4085	4085	4085	0
493	20230704	123400	44093930	4085	4075	4085	4075	26
494	20230704	123300	43987970	4075	4075	4075	4075	0
495	20230704	123200	43987970	4075	4075	4075	4075	265
496	20230704	123100	42908095	4085	4085	4085	4085	1
497	20230704	123000	42904010	4075	4075	4075	4075	0
498	20230704	122900	42904010	4075	4080	4080	4075	321
499	20230704	122800	41595685	4075	4075	4075	4075	0
500	20230704	122700	41595685	4075	4075	4075	4075	0
501	20230704	122600	41595685	4075	4075	4075	4075	0
502	20230704	122500	41595685	4075	4075	4075	4075	0
503	20230704	122400	41595685	4075	4075	4075	4075	0
504	20230704	122300	41595685	4075	4075	4075	4075	0
505	20230704	122200	41595685	4075	4075	4075	4075	0
506	20230704	122100	41595685	4075	4075	4075	4075	0
507	20230704	122000	41595685	4075	4075	4075	4075	1000
508	20230704	121900	37520685	4075	4075	4075	4075	0
509	20230704	121800	37520685	4075	4075	4075	4075	0
510	20230704	121700	37520685	4075	4075	4075	4075	6
511	20230704	121600	37496235	4080	4085	4085	4080	48
512	20230704	121500	37300390	4080	4080	4080	4080	0
513	20230704	121400	37300390	4080	4080	4080	4080	600
514	20230704	121300	34852390	4085	4085	4085	4085	0
515	20230704	121200	34852390	4085	4085	4085	4085	0
516	20230704	121100	34852390	4085	4085	4085	4085	0
517	20230704	121000	34852390	4085	4085	4085	4085	72
518	20230704	120900	34558270	4085	4085	4085	4085	21
519	20230704	120800	34472485	4085	4085	4085	4085	0
520	20230704	120700	34472485	4085	4085	4085	4085	0
521	20230704	120600	34472485	4085	4085	4085	4085	0
522	20230704	120500	34472485	4085	4080	4085	4080	1355
523	20230704	120400	28944080	4075	4075	4075	4075	209
524	20230704	120300	28092405	4070	4070	4070	4070	0
525	20230704	120200	28092405	4070	4070	4070	4070	0
526	20230704	120100	28092405	4070	4070	4070	4070	50
527	20230704	120000	27888905	4070	4070	4070	4070	0
528	20230704	115900	27888905	4070	4070	4070	4070	0
529	20230704	115800	27888905	4070	4070	4070	4070	0
530	20230704	115700	27888905	4070	4070	4070	4070	0
531	20230704	115600	27888905	4070	4070	4070	4070	0
532	20230704	115500	27888905	4070	4070	4070	4070	1
533	20230704	115400	27884835	4075	4075	4075	4075	0
534	20230704	115300	27884835	4075	4075	4075	4075	0
535	20230704	115200	27884835	4075	4075	4075	4075	0
536	20230704	115100	27884835	4075	4075	4075	4075	0
537	20230704	115000	27884835	4075	4075	4075	4075	0
538	20230704	114900	27884835	4075	4075	4075	4075	1
539	20230704	114800	27880760	4070	4070	4070	4070	0
540	20230704	114700	27880760	4070	4070	4070	4070	0
541	20230704	114600	27880760	4070	4070	4070	4070	0
542	20230704	114500	27880760	4070	4070	4070	4070	0
543	20230704	114400	27880760	4070	4070	4070	4070	0
544	20230704	114300	27880760	4070	4070	4070	4070	0
545	20230704	114200	27880760	4070	4070	4070	4070	0
546	20230704	114100	27880760	4070	4070	4070	4070	135
547	20230704	114000	27331310	4070	4070	4070	4070	72
548	20230704	113900	27038270	4070	4070	4070	4070	0
549	20230704	113800	27038270	4070	4070	4070	4070	0
550	20230704	113700	27038270	4070	4070	4070	4070	260
551	20230704	113600	25980070	4070	4070	4070	4070	0
552	20230704	113500	25980070	4070	4070	4070	4070	0
553	20230704	113400	25980070	4070	4070	4070	4070	0
554	20230704	113300	25980070	4070	4070	4070	4070	0
555	20230704	113200	25980070	4070	4070	4070	4070	6
556	20230704	113100	25955650	4070	4070	4070	4070	0
557	20230704	113000	25955650	4070	4070	4070	4070	0
558	20230704	112900	25955650	4070	4070	4070	4070	1
559	20230704	112800	25951580	4070	4070	4070	4070	0
560	20230704	112700	25951580	4070	4070	4070	4070	0
561	20230704	112600	25951580	4070	4070	4070	4070	33
562	20230704	112500	25817270	4070	4070	4070	4070	0
563	20230704	112400	25817270	4070	4070	4070	4070	0
564	20230704	112300	25817270	4070	4070	4070	4070	207
565	20230704	112200	24974780	4070	4070	4070	4070	70
566	20230704	112100	24689880	4075	4075	4075	4075	0
567	20230704	112000	24689880	4075	4075	4075	4075	0
568	20230704	111900	24689880	4075	4075	4075	4075	50
569	20230704	111800	24486130	4075	4075	4075	4075	0
570	20230704	111700	24486130	4075	4075	4075	4075	0
571	20230704	111600	24486130	4075	4075	4075	4075	1
572	20230704	111500	24482055	4075	4075	4075	4075	0
573	20230704	111400	24482055	4075	4075	4075	4075	0
574	20230704	111300	24482055	4075	4075	4075	4075	0
575	20230704	111200	24482055	4075	4075	4075	4075	0
576	20230704	111100	24482055	4075	4075	4075	4075	18
577	20230704	111000	24408705	4075	4075	4075	4075	0
578	20230704	110900	24408705	4075	4075	4075	4075	1
579	20230704	110800	24404630	4075	4075	4075	4075	0
580	20230704	110700	24404630	4075	4075	4075	4075	0
581	20230704	110600	24404630	4075	4075	4075	4075	0
582	20230704	110500	24404630	4075	4075	4075	4075	0
583	20230704	110400	24404630	4075	4075	4075	4075	0
584	20230704	110300	24404630	4075	4075	4075	4075	0
585	20230704	110200	24404630	4075	4075	4075	4075	0
586	20230704	110100	24404630	4075	4075	4075	4075	0
587	20230704	110000	24404630	4075	4075	4075	4075	0
588	20230704	105900	24404630	4075	4075	4075	4075	1
589	20230704	105800	24400555	4070	4070	4070	4070	0
590	20230704	105700	24400555	4070	4070	4070	4070	0
591	20230704	105600	24400555	4070	4070	4070	4070	0
592	20230704	105500	24400555	4070	4070	4070	4070	79
593	20230704	105400	24079025	4070	4070	4070	4070	68
594	20230704	105300	23802265	4070	4070	4070	4070	10
595	20230704	105200	23761565	4065	4065	4065	4065	0
596	20230704	105100	23761565	4065	4065	4065	4065	3
597	20230704	105000	23749370	4070	4070	4070	4070	0
598	20230704	104900	23749370	4070	4065	4070	4065	102
599	20230704	104800	23334730	4065	4060	4065	4060	2
600	20230704	104700	23326605	4065	4065	4065	4065	21
601	20230704	104600	23241240	4065	4065	4065	4065	0
602	20230704	104500	23241240	4065	4065	4065	4065	91
603	20230704	104400	22871325	4070	4070	4070	4070	0
604	20230704	104300	22871325	4070	4070	4070	4070	75
605	20230704	104200	22566075	4070	4070	4070	4070	0
606	20230704	104100	22566075	4070	4070	4070	4070	0
607	20230704	104000	22566075	4070	4070	4070	4070	0
608	20230704	103900	22566075	4070	4070	4070	4070	0
609	20230704	103800	22566075	4070	4070	4070	4070	0
610	20230704	103700	22566075	4070	4070	4070	4070	0
611	20230704	103600	22566075	4070	4070	4070	4070	0
612	20230704	103500	22566075	4070	4070	4070	4070	0
613	20230704	103400	22566075	4070	4070	4070	4070	0
614	20230704	103300	22566075	4070	4070	4070	4070	0
615	20230704	103200	22566075	4070	4070	4070	4065	611
616	20230704	103100	20082350	4075	4075	4075	4075	0
617	20230704	103000	20082350	4075	4075	4075	4075	1
618	20230704	102900	20078275	4065	4065	4065	4065	123
619	20230704	102800	19578280	4065	4065	4065	4065	0
620	20230704	102700	19578280	4065	4065	4065	4065	0
621	20230704	102600	19578280	4065	4065	4065	4065	0
622	20230704	102500	19578280	4065	4065	4065	4065	0
623	20230704	102400	19578280	4065	4070	4070	4065	622
624	20230704	102300	17046745	4075	4075	4075	4075	0
625	20230704	102200	17046745	4075	4075	4075	4075	0
626	20230704	102100	17046745	4075	4075	4075	4075	0
627	20230704	102000	17046745	4075	4075	4075	4075	10
628	20230704	101900	17005995	4075	4075	4075	4075	10
629	20230704	101800	16965245	4075	4075	4075	4075	0
630	20230704	101700	16965245	4075	4075	4075	4075	0
631	20230704	101600	16965245	4075	4075	4075	4075	0
632	20230704	101500	16965245	4075	4075	4075	4075	0
633	20230704	101400	16965245	4075	4075	4075	4075	10
634	20230704	101300	16924495	4070	4070	4070	4070	0
635	20230704	101200	16924495	4070	4070	4070	4070	0
636	20230704	101100	16924495	4070	4070	4070	4070	32
637	20230704	101000	16794255	4070	4070	4070	4070	0
638	20230704	100900	16794255	4070	4070	4070	4070	0
639	20230704	100800	16794255	4070	4070	4070	4070	0
640	20230704	100700	16794255	4070	4070	4070	4070	0
641	20230704	100600	16794255	4070	4070	4070	4070	591
642	20230704	100500	14388885	4075	4075	4075	4075	0
643	20230704	100400	14388885	4075	4075	4075	4075	0
644	20230704	100300	14388885	4075	4075	4075	4075	0
645	20230704	100200	14388885	4075	4075	4075	4075	0
646	20230704	100100	14388885	4075	4075	4075	4075	0
647	20230704	100000	14388885	4075	4075	4075	4075	0
648	20230704	095900	14388885	4075	4075	4075	4075	0
649	20230704	095800	14388885	4075	4075	4075	4075	0
650	20230704	095700	14388885	4075	4075	4075	4075	1
651	20230704	095600	14384810	4075	4075	4075	4075	0
652	20230704	095500	14384810	4075	4075	4075	4075	0
653	20230704	095400	14384810	4075	4075	4075	4075	14
654	20230704	095300	14327760	4075	4075	4075	4075	0
655	20230704	095200	14327760	4075	4075	4075	4075	51
656	20230704	095100	14119935	4075	4075	4075	4075	0
657	20230704	095000	14119935	4075	4075	4075	4075	50
658	20230704	094900	13916185	4075	4075	4075	4075	0
659	20230704	094800	13916185	4075	4075	4075	4075	21
660	20230704	094700	13830610	4075	4075	4075	4075	0
661	20230704	094600	13830610	4075	4075	4075	4075	0
662	20230704	094500	13830610	4075	4075	4075	4075	0
663	20230704	094400	13830610	4075	4075	4075	4075	0
664	20230704	094300	13830610	4075	4075	4075	4075	0
665	20230704	094200	13830610	4075	4075	4075	4075	112
666	20230704	094100	13374210	4075	4075	4075	4075	8
667	20230704	094000	13341610	4075	4075	4075	4075	22
668	20230704	093900	13251960	4075	4075	4075	4070	3
669	20230704	093800	13239740	4070	4075	4075	4070	11
670	20230704	093700	13194920	4070	4070	4070	4070	0
671	20230704	093600	13194920	4070	4070	4070	4070	0
672	20230704	093500	13194920	4070	4075	4075	4070	102
673	20230704	093400	12779775	4070	4070	4070	4070	0
674	20230704	093300	12779775	4070	4070	4070	4070	0
675	20230704	093200	12779775	4070	4070	4070	4070	1
676	20230704	093100	12775705	4080	4080	4080	4080	1
677	20230704	093000	12771625	4070	4080	4080	4070	9
678	20230704	092900	12734915	4070	4070	4070	4070	0
679	20230704	092800	12734915	4070	4070	4070	4070	0
680	20230704	092700	12734915	4070	4070	4070	4070	0
681	20230704	092600	12734915	4070	4070	4070	4070	1
682	20230704	092500	12730845	4080	4070	4080	4070	11
683	20230704	092400	12685975	4080	4075	4080	4075	63
684	20230704	092300	12428985	4070	4070	4070	4070	0
685	20230704	092200	12428985	4070	4070	4070	4070	0
686	20230704	092100	12428985	4070	4070	4070	4070	0
687	20230704	092000	12428985	4070	4075	4075	4070	2
688	20230704	091900	12420840	4075	4075	4075	4075	340
689	20230704	091800	11035340	4075	4075	4075	4075	0
690	20230704	091700	11035340	4075	4100	4100	4075	2
691	20230704	091600	11027165	4075	4100	4100	4075	211
692	20230704	091500	10162090	4075	4080	4080	4075	210
693	20230704	091400	9305680	4080	4080	4080	4080	215
694	20230704	091300	8428480	4100	4080	4100	4080	215
695	20230704	091200	7547000	4080	4080	4080	4080	0
696	20230704	091100	7547000	4080	4080	4090	4080	82
697	20230704	091000	7211640	4090	4090	4090	4090	55
698	20230704	090900	6986690	4080	4080	4080	4080	0
699	20230704	090800	6986690	4080	4100	4100	4080	2
700	20230704	090700	6978510	4080	4080	4080	4080	0
701	20230704	090600	6978510	4080	4100	4100	4080	4
702	20230704	090500	6962150	4080	4085	4085	4080	1515
703	20230704	090400	773380	4085	4085	4085	4085	1
704	20230704	090300	769295	4100	4095	4100	4090	138
705	20230704	090200	204760	4100	4100	4100	4100	0
706	20230704	090100	204760	4100	4100	4100	4100	0
707	20230704	090000	204760	4100	4095	4100	4095	50