KissMeData/053280/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192500	355146835	4975	4975	4975	4975	2478
3	20230706	192400	355146835	4975	4975	4975	4975	0
4	20230706	192300	355146835	4975	4975	4975	4975	0
5	20230706	192200	355146835	4975	4975	4975	4975	0
6	20230706	192100	355146835	4975	4975	4975	4975	0
7	20230706	192000	355146835	4975	4975	4975	4975	0
8	20230706	191900	355146835	4975	4975	4975	4975	0
9	20230706	191800	355146835	4975	4975	4975	4975	0
10	20230706	191700	355146835	4975	4975	4975	4975	0
11	20230706	191600	355146835	4975	4975	4975	4975	0
12	20230706	191500	355146835	4975	4975	4975	4975	0
13	20230706	191400	355146835	4975	4975	4975	4975	0
14	20230706	191300	355146835	4975	4975	4975	4975	0
15	20230706	191200	355146835	4975	4975	4975	4975	0
16	20230706	191100	355146835	4975	4975	4975	4975	0
17	20230706	191000	355146835	4975	4975	4975	4975	0
18	20230706	190900	355146835	4975	4975	4975	4975	0
19	20230706	190800	355146835	4975	4975	4975	4975	0
20	20230706	190700	355146835	4975	4975	4975	4975	0
21	20230706	190600	355146835	4975	4975	4975	4975	0
22	20230706	190500	355146835	4975	4975	4975	4975	0
23	20230706	190400	355146835	4975	4975	4975	4975	0
24	20230706	190300	355146835	4975	4975	4975	4975	0
25	20230706	190200	355146835	4975	4975	4975	4975	0
26	20230706	190100	355146835	4975	4975	4975	4975	0
27	20230706	190000	355146835	4975	4975	4975	4975	0
28	20230706	185900	355146835	4975	4975	4975	4975	0
29	20230706	185800	355146835	4975	4975	4975	4975	0
30	20230706	185700	355146835	4975	4975	4975	4975	0
31	20230706	185600	355146835	4975	4975	4975	4975	0
32	20230706	185500	355146835	4975	4975	4975	4975	2478
33	20230706	185400	355146835	4975	4975	4975	4975	0
34	20230706	185300	355146835	4975	4975	4975	4975	0
35	20230706	185200	355146835	4975	4975	4975	4975	0
36	20230706	185100	355146835	4975	4975	4975	4975	0
37	20230706	185000	355146835	4975	4975	4975	4975	0
38	20230706	184900	355146835	4975	4975	4975	4975	0
39	20230706	184800	355146835	4975	4975	4975	4975	0
40	20230706	184700	355146835	4975	4975	4975	4975	0
41	20230706	184600	355146835	4975	4975	4975	4975	0
42	20230706	184500	355146835	4975	4975	4975	4975	0
43	20230706	184400	355146835	4975	4975	4975	4975	0
44	20230706	184300	355146835	4975	4975	4975	4975	0
45	20230706	184200	355146835	4975	4975	4975	4975	0
46	20230706	184100	355146835	4975	4975	4975	4975	0
47	20230706	184000	355146835	4975	4975	4975	4975	0
48	20230706	183900	355146835	4975	4975	4975	4975	0
49	20230706	183800	355146835	4975	4975	4975	4975	0
50	20230706	183700	355146835	4975	4975	4975	4975	0
51	20230706	183600	355146835	4975	4975	4975	4975	0
52	20230706	183500	355146835	4975	4975	4975	4975	0
53	20230706	183400	355146835	4975	4975	4975	4975	0
54	20230706	183300	355146835	4975	4975	4975	4975	0
55	20230706	183200	355146835	4975	4975	4975	4975	0
56	20230706	183100	355146835	4975	4975	4975	4975	0
57	20230706	183000	355146835	4975	4975	4975	4975	0
58	20230706	182900	355146835	4975	4975	4975	4975	0
59	20230706	182800	355146835	4975	4975	4975	4975	0
60	20230706	182700	355146835	4975	4975	4975	4975	0
61	20230706	182600	355146835	4975	4975	4975	4975	0
62	20230706	182500	355146835	4975	4975	4975	4975	2478
63	20230706	182400	355146835	4975	4975	4975	4975	0
64	20230706	182300	355146835	4975	4975	4975	4975	0
65	20230706	182200	355146835	4975	4975	4975	4975	0
66	20230706	182100	355146835	4975	4975	4975	4975	0
67	20230706	182000	355146835	4975	4975	4975	4975	0
68	20230706	181900	355146835	4975	4975	4975	4975	0
69	20230706	181800	355146835	4975	4975	4975	4975	0
70	20230706	181700	355146835	4975	4975	4975	4975	0
71	20230706	181600	355146835	4975	4975	4975	4975	0
72	20230706	181500	355146835	4975	4975	4975	4975	0
73	20230706	181400	355146835	4975	4975	4975	4975	0
74	20230706	181300	355146835	4975	4975	4975	4975	0
75	20230706	181200	355146835	4975	4975	4975	4975	0
76	20230706	181100	355146835	4975	4975	4975	4975	0
77	20230706	181000	355146835	4975	4975	4975	4975	0
78	20230706	180900	355146835	4975	4975	4975	4975	0
79	20230706	180800	355146835	4975	4975	4975	4975	0
80	20230706	180700	355146835	4975	4975	4975	4975	0
81	20230706	180600	355146835	4975	4975	4975	4975	0
82	20230706	180500	355146835	4975	4975	4975	4975	0
83	20230706	180400	355146835	4975	4975	4975	4975	0
84	20230706	180300	355146835	4975	4975	4975	4975	0
85	20230706	180200	355146835	4975	4975	4975	4975	0
86	20230706	180100	355146835	4975	4975	4975	4975	0
87	20230706	180000	355146835	4975	4975	4975	4975	0
88	20230706	175900	355146835	4975	4975	4975	4975	0
89	20230706	175800	355146835	4975	4975	4975	4975	0
90	20230706	175700	355146835	4975	4975	4975	4975	0
91	20230706	175600	355146835	4975	4975	4975	4975	0
92	20230706	175500	355146835	4975	4975	4975	4975	2478
93	20230706	175400	355146835	4975	4975	4975	4975	0
94	20230706	175300	355146835	4975	4975	4975	4975	0
95	20230706	175200	355146835	4975	4975	4975	4975	0
96	20230706	175100	355146835	4975	4975	4975	4975	0
97	20230706	175000	355146835	4975	4975	4975	4975	0
98	20230706	174900	355146835	4975	4975	4975	4975	0
99	20230706	174800	355146835	4975	4975	4975	4975	0
100	20230706	174700	355146835	4975	4975	4975	4975	0
101	20230706	174600	355146835	4975	4975	4975	4975	0
102	20230706	174500	355146835	4975	4975	4975	4975	0
103	20230706	174400	355146835	4975	4975	4975	4975	0
104	20230706	174300	355146835	4975	4975	4975	4975	0
105	20230706	174200	355146835	4975	4975	4975	4975	0
106	20230706	174100	355146835	4975	4975	4975	4975	0
107	20230706	174000	355146835	4975	4975	4975	4975	0
108	20230706	173900	355146835	4975	4975	4975	4975	0
109	20230706	173800	355146835	4975	4975	4975	4975	0
110	20230706	173700	355146835	4975	4975	4975	4975	0
111	20230706	173600	355146835	4975	4975	4975	4975	0
112	20230706	173500	355146835	4975	4975	4975	4975	0
113	20230706	173400	355146835	4975	4975	4975	4975	0
114	20230706	173300	355146835	4975	4975	4975	4975	0
115	20230706	173200	355146835	4975	4975	4975	4975	0
116	20230706	173100	355146835	4975	4975	4975	4975	0
117	20230706	173000	355146835	4975	4975	4975	4975	0
118	20230706	172900	355146835	4975	4975	4975	4975	0
119	20230706	172800	355146835	4975	4975	4975	4975	0
120	20230706	172700	355146835	4975	4975	4975	4975	0
121	20230706	172600	355146835	4975	4975	4975	4975	0
122	20230706	172500	355146835	4975	4975	4975	4975	2478
123	20230706	172400	355146835	4975	4975	4975	4975	0
124	20230706	172300	355146835	4975	4975	4975	4975	0
125	20230706	172200	355146835	4975	4975	4975	4975	0
126	20230706	172100	355146835	4975	4975	4975	4975	0
127	20230706	172000	355146835	4975	4975	4975	4975	0
128	20230706	171900	355146835	4975	4975	4975	4975	0
129	20230706	171800	355146835	4975	4975	4975	4975	0
130	20230706	171700	355146835	4975	4975	4975	4975	0
131	20230706	171600	355146835	4975	4975	4975	4975	0
132	20230706	171500	355146835	4975	4975	4975	4975	0
133	20230706	171400	355146835	4975	4975	4975	4975	0
134	20230706	171300	355146835	4975	4975	4975	4975	0
135	20230706	171200	355146835	4975	4975	4975	4975	0
136	20230706	171100	355146835	4975	4975	4975	4975	0
137	20230706	171000	355146835	4975	4975	4975	4975	0
138	20230706	170900	355146835	4975	4975	4975	4975	0
139	20230706	170800	355146835	4975	4975	4975	4975	0
140	20230706	170700	355146835	4975	4975	4975	4975	0
141	20230706	170600	355146835	4975	4975	4975	4975	0
142	20230706	170500	355146835	4975	4975	4975	4975	0
143	20230706	170400	355146835	4975	4975	4975	4975	0
144	20230706	170300	355146835	4975	4975	4975	4975	0
145	20230706	170200	355146835	4975	4975	4975	4975	0
146	20230706	170100	355146835	4975	4975	4975	4975	0
147	20230706	170000	355146835	4975	4975	4975	4975	0
148	20230706	165900	355146835	4975	4975	4975	4975	0
149	20230706	165800	355146835	4975	4975	4975	4975	0
150	20230706	165700	355146835	4975	4975	4975	4975	0
151	20230706	165600	355146835	4975	4975	4975	4975	0
152	20230706	165500	355146835	4975	4975	4975	4975	2478
153	20230706	165400	355146835	4975	4975	4975	4975	0
154	20230706	165300	355146835	4975	4975	4975	4975	0
155	20230706	165200	355146835	4975	4975	4975	4975	0
156	20230706	165100	355146835	4975	4975	4975	4975	0
157	20230706	165000	355146835	4975	4975	4975	4975	0
158	20230706	164900	355146835	4975	4975	4975	4975	0
159	20230706	164800	355146835	4975	4975	4975	4975	0
160	20230706	164700	355146835	4975	4975	4975	4975	0
161	20230706	164600	355146835	4975	4975	4975	4975	0
162	20230706	164500	355146835	4975	4975	4975	4975	0
163	20230706	164400	355146835	4975	4975	4975	4975	0
164	20230706	164300	355146835	4975	4975	4975	4975	0
165	20230706	164200	355146835	4975	4975	4975	4975	0
166	20230706	164100	355146835	4975	4975	4975	4975	0
167	20230706	164000	355146835	4975	4975	4975	4975	0
168	20230706	163900	355146835	4975	4975	4975	4975	0
169	20230706	163800	355146835	4975	4975	4975	4975	0
170	20230706	163700	355146835	4975	4975	4975	4975	0
171	20230706	163600	355146835	4975	4975	4975	4975	0
172	20230706	163500	355146835	4975	4975	4975	4975	0
173	20230706	163400	355146835	4975	4975	4975	4975	0
174	20230706	163300	355146835	4975	4975	4975	4975	0
175	20230706	163200	355146835	4975	4975	4975	4975	0
176	20230706	163100	355146835	4975	4975	4975	4975	0
177	20230706	163000	355146835	4975	4975	4975	4975	0
178	20230706	162900	355146835	4975	4975	4975	4975	0
179	20230706	162800	355146835	4975	4975	4975	4975	0
180	20230706	162700	355146835	4975	4975	4975	4975	0
181	20230706	162600	355146835	4975	4975	4975	4975	0
182	20230706	162500	355146835	4975	4975	4975	4975	2478
183	20230706	162400	355146835	4975	4975	4975	4975	0
184	20230706	162300	355146835	4975	4975	4975	4975	0
185	20230706	162200	355146835	4975	4975	4975	4975	0
186	20230706	162100	355146835	4975	4975	4975	4975	0
187	20230706	162000	355146835	4975	4975	4975	4975	0
188	20230706	161900	355146835	4975	4975	4975	4975	0
189	20230706	161800	355146835	4975	4975	4975	4975	0
190	20230706	161700	355146835	4975	4975	4975	4975	0
191	20230706	161600	355146835	4975	4975	4975	4975	0
192	20230706	161500	355146835	4975	4975	4975	4975	0
193	20230706	161400	355146835	4975	4975	4975	4975	0
194	20230706	161300	355146835	4975	4975	4975	4975	0
195	20230706	161200	355146835	4975	4975	4975	4975	0
196	20230706	161100	355146835	4975	4975	4975	4975	0
197	20230706	161000	355146835	4975	4975	4975	4975	0
198	20230706	160900	355146835	4975	4975	4975	4975	0
199	20230706	160800	355146835	4975	4975	4975	4975	0
200	20230706	160700	355146835	4975	4975	4975	4975	0
201	20230706	160600	355146835	4975	4975	4975	4975	0
202	20230706	160500	355146835	4975	4975	4975	4975	0
203	20230706	160400	355146835	4975	4975	4975	4975	0
204	20230706	160300	355146835	4975	4975	4975	4975	0
205	20230706	160200	355146835	4975	4975	4975	4975	0
206	20230706	160100	355146835	4975	4975	4975	4975	0
207	20230706	160000	355146835	4975	4975	4975	4975	0
208	20230706	155900	355146835	4975	4975	4975	4975	0
209	20230706	155800	355146835	4975	4975	4975	4975	0
210	20230706	155700	355146835	4975	4975	4975	4975	0
211	20230706	155600	355146835	4975	4975	4975	4975	0
212	20230706	155500	355146835	4975	4975	4975	4975	2478
213	20230706	155400	355146835	4975	4975	4975	4975	0
214	20230706	155300	355146835	4975	4975	4975	4975	0
215	20230706	155200	355146835	4975	4975	4975	4975	0
216	20230706	155100	355146835	4975	4975	4975	4975	0
217	20230706	155000	355146835	4975	4975	4975	4975	0
218	20230706	154900	355146835	4975	4975	4975	4975	0
219	20230706	154800	355146835	4975	4975	4975	4975	0
220	20230706	154700	355146835	4975	4975	4975	4975	0
221	20230706	154600	355146835	4975	4975	4975	4975	0
222	20230706	154500	355146835	4975	4975	4975	4975	0
223	20230706	154400	355146835	4975	4975	4975	4975	0
224	20230706	154300	355146835	4975	4975	4975	4975	0
225	20230706	154200	355146835	4975	4975	4975	4975	0
226	20230706	154100	355146835	4975	4975	4975	4975	0
227	20230706	154000	355146835	4975	4975	4975	4975	0
228	20230706	153900	355146835	4975	4975	4975	4975	0
229	20230706	153800	355146835	4975	4975	4975	4975	0
230	20230706	153700	355146835	4975	4975	4975	4975	0
231	20230706	153600	355146835	4975	4975	4975	4975	0
232	20230706	153500	355146835	4975	4975	4975	4975	0
233	20230706	153400	355146835	4975	4975	4975	4975	0
234	20230706	153300	355146835	4975	4975	4975	4975	0
235	20230706	153200	355146835	4975	4975	4975	4975	0
236	20230706	153100	355146835	4975	4975	4975	4975	0
237	20230706	153000	355146835	4975	4975	4975	4975	2478
238	20230706	152900	342818785	4990	4990	4990	4990	0
239	20230706	152800	342818785	4990	4990	4990	4990	0
240	20230706	152700	342818785	4990	4990	4990	4990	0
241	20230706	152600	342818785	4990	4990	4990	4990	0
242	20230706	152500	342818785	4990	4990	4990	4990	0
243	20230706	152400	342818785	4990	4990	4990	4990	0
244	20230706	152300	342818785	4990	4990	4990	4990	0
245	20230706	152200	342818785	4990	4990	4990	4990	0
246	20230706	152100	342818785	4990	4990	4990	4990	0
247	20230706	152000	342818785	4990	4990	4990	4990	0
248	20230706	151900	342818785	4990	4985	4990	4985	333
249	20230706	151800	341158570	4985	4985	4985	4985	209
250	20230706	151700	340116705	4990	4990	4990	4990	2
251	20230706	151600	340106725	4985	4985	4985	4985	525
252	20230706	151500	337489600	4985	4985	4985	4985	54
253	20230706	151400	337220410	4990	4990	4990	4990	0
254	20230706	151300	337220410	4990	4995	4995	4990	8
255	20230706	151200	337180455	4975	4985	4985	4975	2090
256	20230706	151100	326773835	4990	4990	4990	4990	0
257	20230706	151000	326773835	4990	4990	4990	4990	17
258	20230706	150900	326689005	4995	4995	4995	4995	99
259	20230706	150800	326194500	4990	4990	4990	4990	6
260	20230706	150700	326164560	4985	4990	4990	4985	810
261	20230706	150600	322123710	4985	4985	4985	4985	0
262	20230706	150500	322123710	4985	4985	4985	4985	1005
263	20230706	150400	317113785	4990	4990	4990	4990	102
264	20230706	150300	316604805	4985	4985	4985	4985	0
265	20230706	150200	316604805	4985	4985	4985	4985	0
266	20230706	150100	316604805	4985	4985	4985	4985	524
267	20230706	150000	313992665	4985	4990	4990	4985	459
268	20230706	145900	311702580	4990	4990	4990	4990	0
269	20230706	145800	311702580	4990	4990	4990	4990	0
270	20230706	145700	311702580	4990	4995	4995	4990	518
271	20230706	145600	309117735	5000	4995	5000	4995	2
272	20230706	145500	309107740	4990	4990	4990	4990	1
273	20230706	145400	309102750	5000	5000	5000	5000	10
274	20230706	145300	309052750	4990	4995	4995	4990	1721
275	20230706	145200	300464950	4995	4995	4995	4995	0
276	20230706	145100	300464950	4995	4995	4995	4995	1
277	20230706	145000	300459955	5000	5000	5000	5000	0
278	20230706	144900	300459955	5000	5000	5000	5000	0
279	20230706	144800	300459955	5000	5000	5000	5000	0
280	20230706	144700	300459955	5000	5000	5000	5000	0
281	20230706	144600	300459955	5000	5000	5000	5000	3
282	20230706	144500	300444955	4995	4995	4995	4995	1
283	20230706	144400	300439960	4990	4995	4995	4990	335
284	20230706	144300	298767740	4995	4995	4995	4995	120
285	20230706	144200	298168340	4995	4995	4995	4990	122
286	20230706	144100	297558955	4995	4995	4995	4995	102
287	20230706	144000	297049465	5000	5000	5000	4995	590
288	20230706	143900	294101385	5000	5000	5000	5000	0
289	20230706	143800	294101385	5000	5000	5000	5000	200
290	20230706	143700	293101385	5000	5000	5000	5000	64
291	20230706	143600	292781385	5000	5000	5000	5000	0
292	20230706	143500	292781385	5000	5000	5000	5000	0
293	20230706	143400	292781385	5000	5000	5000	5000	0
294	20230706	143300	292781385	5000	5000	5000	5000	0
295	20230706	143200	292781385	5000	5000	5000	5000	0
296	20230706	143100	292781385	5000	5000	5000	5000	0
297	20230706	143000	292781385	5000	5010	5010	5000	206
298	20230706	142900	291751375	5000	5000	5000	5000	0
299	20230706	142800	291751375	5000	5000	5000	5000	0
300	20230706	142700	291751375	5000	5000	5000	5000	25
301	20230706	142600	291626375	5010	5010	5010	5010	0
302	20230706	142500	291626375	5010	5010	5010	5010	0
303	20230706	142400	291626375	5010	5010	5010	5010	10
304	20230706	142300	291576275	5010	5010	5010	5010	1
305	20230706	142200	291571265	5000	5000	5000	5000	0
306	20230706	142100	291571265	5000	5000	5000	5000	40
307	20230706	142000	291371265	5010	5010	5010	5010	0
308	20230706	141900	291371265	5010	5010	5010	5010	0
309	20230706	141800	291371265	5010	5020	5020	5010	165
310	20230706	141700	290544145	5020	5010	5020	5010	133
311	20230706	141600	289876705	4995	4995	4995	4995	0
312	20230706	141500	289876705	4995	4995	4995	4995	0
313	20230706	141400	289876705	4995	4995	4995	4995	0
314	20230706	141300	289876705	4995	4995	4995	4995	0
315	20230706	141200	289876705	4995	4995	4995	4995	0
316	20230706	141100	289876705	4995	4995	4995	4995	0
317	20230706	141000	289876705	4995	4995	4995	4995	0
318	20230706	140900	289876705	4995	4995	4995	4995	483
319	20230706	140800	287464120	4995	5000	5000	4995	478
320	20230706	140700	285075120	4995	4995	4995	4995	0
321	20230706	140600	285075120	4995	5000	5000	4995	129
322	20230706	140500	284430210	5000	5000	5000	5000	0
323	20230706	140400	284430210	5000	5000	5000	5000	0
324	20230706	140300	284430210	5000	5000	5000	5000	427
325	20230706	140200	282295210	5000	5000	5000	5000	41
326	20230706	140100	282090210	5000	5000	5000	5000	0
327	20230706	140000	282090210	5000	5000	5000	5000	0
328	20230706	135900	282090210	5000	5000	5000	5000	0
329	20230706	135800	282090210	5000	5000	5000	5000	2
330	20230706	135700	282080210	4995	4995	4995	4995	0
331	20230706	135600	282080210	4995	4995	4995	4995	3
332	20230706	135500	282065225	5000	5000	5000	5000	50
333	20230706	135400	281815225	4995	4995	4995	4995	0
334	20230706	135300	281815225	4995	4995	4995	4995	30
335	20230706	135200	281665375	4990	4990	4990	4990	0
336	20230706	135100	281665375	4990	4990	4990	4990	0
337	20230706	135000	281665375	4990	4990	4990	4990	0
338	20230706	134900	281665375	4990	4990	4990	4990	0
339	20230706	134800	281665375	4990	4990	4990	4990	0
340	20230706	134700	281665375	4990	4990	4990	4990	0
341	20230706	134600	281665375	4990	4990	4990	4990	254
342	20230706	134500	280397915	4990	4990	4995	4990	791
343	20230706	134400	276447695	4990	4990	4990	4990	326
344	20230706	134300	274820955	4990	4990	4990	4990	0
345	20230706	134200	274820955	4990	4990	4990	4990	0
346	20230706	134100	274820955	4990	4990	4990	4990	26
347	20230706	134000	274691215	4995	4990	4995	4990	20
348	20230706	133900	274591390	4990	4990	4990	4990	0
349	20230706	133800	274591390	4990	4990	4990	4990	18
350	20230706	133700	274501570	4990	4990	4990	4990	0
351	20230706	133600	274501570	4990	4990	4990	4990	240
352	20230706	133500	273303970	4985	4985	4985	4985	0
353	20230706	133400	273303970	4985	4985	4985	4985	2
354	20230706	133300	273294000	4985	4980	4985	4980	20
355	20230706	133200	273194345	4975	4985	4985	4975	513
356	20230706	133100	270640020	4995	4995	4995	4995	1
357	20230706	133000	270635025	4995	4995	4995	4995	0
358	20230706	132900	270635025	4995	4995	4995	4995	1
359	20230706	132800	270630030	4995	4995	4995	4995	20
360	20230706	132700	270530130	4980	4985	4985	4980	820
361	20230706	132600	266444440	4980	4990	4990	4980	3378
362	20230706	132500	249611740	4995	4995	4995	4995	217
363	20230706	132400	248527825	4995	4995	4995	4995	0
364	20230706	132300	248527825	4995	4990	4995	4990	37
365	20230706	132200	248343070	4990	4990	4990	4990	12
366	20230706	132100	248283190	4990	4990	4990	4990	12
367	20230706	132000	248223310	4990	4995	4995	4990	753
368	20230706	131900	244464675	5000	5000	5000	5000	50
369	20230706	131800	244214675	5000	5000	5000	5000	1
370	20230706	131700	244209675	4995	4995	4995	4995	0
371	20230706	131600	244209675	4995	4995	4995	4995	0
372	20230706	131500	244209675	4995	4995	4995	4995	0
373	20230706	131400	244209675	4995	4995	4995	4995	0
374	20230706	131300	244209675	4995	4995	4995	4995	26
375	20230706	131200	244079805	4995	5000	5000	4995	1063
376	20230706	131100	238765105	4990	5000	5000	4990	3537
377	20230706	131000	221104270	5000	5000	5000	5000	24
378	20230706	130900	220984270	4995	4995	4995	4995	110
379	20230706	130800	220434820	4995	5010	5010	4995	112
380	20230706	130700	219875360	5000	5000	5000	5000	609
381	20230706	130600	216830360	5000	5000	5000	5000	1054
382	20230706	130500	211560360	5010	5010	5010	5010	6
383	20230706	130400	211530300	5030	5030	5030	5030	0
384	20230706	130300	211530300	5030	5030	5030	5030	1
385	20230706	130200	211525270	5000	5000	5000	5000	0
386	20230706	130100	211525270	5000	5000	5000	5000	0
387	20230706	130000	211525270	5000	5000	5000	5000	0
388	20230706	125900	211525270	5000	5000	5000	5000	0
389	20230706	125800	211525270	5000	5010	5010	5000	500
390	20230706	125700	209022670	5030	5030	5030	5030	3
391	20230706	125600	209007580	5030	5030	5030	5030	20
392	20230706	125500	208906980	5030	5030	5030	5030	0
393	20230706	125400	208906980	5030	5030	5030	5030	0
394	20230706	125300	208906980	5030	5000	5030	5000	3213
395	20230706	125200	192841950	5000	5020	5020	5000	7282
396	20230706	125100	156409710	5010	5020	5020	5010	2158
397	20230706	125000	145596550	5020	5020	5020	5020	2520
398	20230706	124900	132946150	5040	5040	5040	5040	1
399	20230706	124800	132941110	5020	5020	5020	5020	260
400	20230706	124700	131635910	5030	5030	5030	5030	308
401	20230706	124600	130086670	5030	5030	5030	5030	30
402	20230706	124500	129935770	5040	5040	5040	5040	52
403	20230706	124400	129673690	5040	5040	5040	5040	0
404	20230706	124300	129673690	5040	5040	5040	5040	0
405	20230706	124200	129673690	5040	5040	5040	5040	0
406	20230706	124100	129673690	5040	5040	5040	5040	0
407	20230706	124000	129673690	5040	5040	5040	5040	0
408	20230706	123900	129673690	5040	5040	5040	5040	1
409	20230706	123800	129668650	5050	5050	5050	5050	0
410	20230706	123700	129668650	5050	5050	5050	5050	0
411	20230706	123600	129668650	5050	5050	5050	5050	0
412	20230706	123500	129668650	5050	5050	5050	5050	0
413	20230706	123400	129668650	5050	5050	5050	5050	1
414	20230706	123300	129663600	5040	5040	5040	5040	0
415	20230706	123200	129663600	5040	5040	5040	5040	1
416	20230706	123100	129658560	5050	5050	5050	5050	0
417	20230706	123000	129658560	5050	5050	5050	5050	0
418	20230706	122900	129658560	5050	5040	5050	5040	41
419	20230706	122800	129451910	5040	5040	5040	5040	70
420	20230706	122700	129099110	5050	5050	5050	5050	0
421	20230706	122600	129099110	5050	5050	5050	5050	0
422	20230706	122500	129099110	5050	5050	5050	5050	0
423	20230706	122400	129099110	5050	5050	5050	5050	1
424	20230706	122300	129094060	5030	5030	5030	5030	30
425	20230706	122200	128943160	5050	5040	5050	5040	202
426	20230706	122100	127925070	5040	5040	5040	5040	201
427	20230706	122000	126912030	5050	5050	5050	5050	0
428	20230706	121900	126912030	5050	5050	5050	5050	2
429	20230706	121800	126901930	5040	5040	5040	5040	0
430	20230706	121700	126901930	5040	5040	5040	5040	51
431	20230706	121600	126644890	5040	5060	5060	5040	113
432	20230706	121500	126075350	5060	5060	5060	5060	0
433	20230706	121400	126075350	5060	5060	5060	5060	0
434	20230706	121300	126075350	5060	5060	5060	5060	0
435	20230706	121200	126075350	5060	5060	5060	5060	1
436	20230706	121100	126070290	5040	5040	5040	5040	146
437	20230706	121000	125334450	5040	5040	5040	5040	326
438	20230706	120900	123691410	5040	5040	5040	5040	10
439	20230706	120800	123641010	5030	5030	5030	5030	114
440	20230706	120700	123067590	5030	5030	5030	5030	1
441	20230706	120600	123062560	5030	5030	5030	5030	0
442	20230706	120500	123062560	5030	5030	5030	5030	20
443	20230706	120400	122961960	5020	5020	5020	5020	0
444	20230706	120300	122961960	5020	5020	5020	5020	0
445	20230706	120200	122961960	5020	5020	5020	5020	0
446	20230706	120100	122961960	5020	5020	5020	5020	0
447	20230706	120000	122961960	5020	5020	5020	5020	0
448	20230706	115900	122961960	5020	5020	5020	5020	0
449	20230706	115800	122961960	5020	5020	5020	5020	79
450	20230706	115700	122565380	5030	5030	5030	5030	921
451	20230706	115600	117932750	5030	5030	5030	5030	0
452	20230706	115500	117932750	5030	5030	5030	5030	477
453	20230706	115400	115533440	5030	5030	5030	5030	0
454	20230706	115300	115533440	5030	5030	5030	5030	300
455	20230706	115200	114024440	5040	5040	5040	5040	0
456	20230706	115100	114024440	5040	5040	5040	5040	5
457	20230706	115000	113999240	5040	5040	5040	5040	0
458	20230706	114900	113999240	5040	5040	5040	5040	0
459	20230706	114800	113999240	5040	5050	5050	5040	109
460	20230706	114700	113449800	5050	5040	5050	5030	1026
461	20230706	114600	108274770	5040	5040	5040	5040	0
462	20230706	114500	108274770	5040	5040	5040	5040	0
463	20230706	114400	108274770	5040	5040	5040	5040	0
464	20230706	114300	108274770	5040	5040	5040	5040	0
465	20230706	114200	108274770	5040	5040	5040	5040	4
466	20230706	114100	108254610	5040	5040	5040	5040	0
467	20230706	114000	108254610	5040	5040	5040	5040	0
468	20230706	113900	108254610	5040	5040	5040	5040	0
469	20230706	113800	108254610	5040	5040	5040	5040	0
470	20230706	113700	108254610	5040	5040	5040	5040	10
471	20230706	113600	108204210	5030	5030	5030	5030	0
472	20230706	113500	108204210	5030	5030	5030	5030	0
473	20230706	113400	108204210	5030	5030	5030	5030	0
474	20230706	113300	108204210	5030	5030	5030	5030	0
475	20230706	113200	108204210	5030	5030	5030	5030	0
476	20230706	113100	108204210	5030	5030	5030	5030	0
477	20230706	113000	108204210	5030	5030	5030	5030	0
478	20230706	112900	108204210	5030	5040	5040	5030	400
479	20230706	112800	106190710	5040	5040	5040	5040	0
480	20230706	112700	106190710	5040	5040	5040	5040	0
481	20230706	112600	106190710	5040	5040	5040	5040	0
482	20230706	112500	106190710	5040	5040	5040	5040	0
483	20230706	112400	106190710	5040	5040	5040	5040	0
484	20230706	112300	106190710	5040	5040	5040	5040	1071
485	20230706	112200	100792870	5050	5050	5050	5050	315
486	20230706	112100	99202120	5050	5060	5060	5050	22
487	20230706	112000	99091010	5060	5060	5060	5060	1
488	20230706	111900	99085950	5060	5060	5060	5060	0
489	20230706	111800	99085950	5060	5060	5060	5060	50
490	20230706	111700	98832950	5070	5070	5070	5070	1
491	20230706	111600	98827880	5070	5070	5070	5070	1
492	20230706	111500	98822810	5050	5050	5050	5050	0
493	20230706	111400	98822810	5050	5050	5050	5050	0
494	20230706	111300	98822810	5050	5060	5060	5050	90
495	20230706	111200	98368300	5060	5060	5060	5060	0
496	20230706	111100	98368300	5060	5060	5060	5060	0
497	20230706	111000	98368300	5060	5060	5060	5060	0
498	20230706	110900	98368300	5060	5060	5060	5060	1
499	20230706	110800	98363240	5060	5060	5060	5060	0
500	20230706	110700	98363240	5060	5060	5060	5060	0
501	20230706	110600	98363240	5060	5060	5060	5060	0
502	20230706	110500	98363240	5060	5060	5060	5060	0
503	20230706	110400	98363240	5060	5060	5060	5060	0
504	20230706	110300	98363240	5060	5060	5060	5060	0
505	20230706	110200	98363240	5060	5060	5060	5060	244
506	20230706	110100	97128600	5070	5070	5070	5070	7
507	20230706	110000	97093110	5070	5070	5070	5070	40
508	20230706	105900	96890310	5070	5070	5070	5070	2
509	20230706	105800	96880170	5070	5070	5070	5070	257
510	20230706	105700	95577180	5080	5080	5080	5080	0
511	20230706	105600	95577180	5080	5080	5080	5080	10
512	20230706	105500	95526380	5080	5080	5080	5080	556
513	20230706	105400	92701900	5080	5080	5080	5080	44
514	20230706	105300	92478380	5080	5080	5080	5080	30
515	20230706	105200	92325980	5080	5080	5080	5080	2
516	20230706	105100	92315820	5080	5080	5080	5080	23
517	20230706	105000	92198980	5070	5070	5070	5070	0
518	20230706	104900	92198980	5070	5070	5070	5070	0
519	20230706	104800	92198980	5070	5070	5070	5070	0
520	20230706	104700	92198980	5070	5070	5070	5070	0
521	20230706	104600	92198980	5070	5070	5070	5070	0
522	20230706	104500	92198980	5070	5070	5070	5070	0
523	20230706	104400	92198980	5070	5070	5070	5070	0
524	20230706	104300	92198980	5070	5070	5070	5070	0
525	20230706	104200	92198980	5070	5070	5070	5070	1
526	20230706	104100	92193910	5070	5070	5070	5070	0
527	20230706	104000	92193910	5070	5070	5070	5070	351
528	20230706	103900	90414340	5070	5070	5070	5070	0
529	20230706	103800	90414340	5070	5070	5070	5070	0
530	20230706	103700	90414340	5070	5070	5070	5070	446
531	20230706	103600	88153120	5080	5080	5080	5080	2
532	20230706	103500	88142960	5080	5080	5080	5080	147
533	20230706	103400	87396200	5090	5090	5090	5090	1163
534	20230706	103300	81476530	5100	5100	5100	5100	144
535	20230706	103200	80742130	5100	5110	5110	5100	21
536	20230706	103100	80635020	5110	5110	5110	5110	0
537	20230706	103000	80635020	5110	5110	5110	5110	1
538	20230706	102900	80629910	5100	5080	5100	5080	896
539	20230706	102800	76069070	5080	5080	5080	5080	0
540	20230706	102700	76069070	5080	5080	5080	5080	0
541	20230706	102600	76069070	5080	5080	5080	5080	0
542	20230706	102500	76069070	5080	5080	5090	5080	61
543	20230706	102400	75758990	5070	5060	5070	5060	996
544	20230706	102300	70710510	5060	5060	5060	5060	0
545	20230706	102200	70710510	5060	5060	5060	5060	3
546	20230706	102100	70695330	5060	5060	5060	5060	1
547	20230706	102000	70690270	5060	5060	5060	5060	0
548	20230706	101900	70690270	5060	5060	5060	5060	323
549	20230706	101800	69055890	5020	5060	5060	5020	594
550	20230706	101700	66066830	5050	5050	5050	5050	171
551	20230706	101600	65203280	5050	5050	5050	5050	0
552	20230706	101500	65203280	5050	5050	5050	5050	161
553	20230706	101400	64390230	5040	5040	5040	5040	5
554	20230706	101300	64365030	5050	5050	5050	5050	0
555	20230706	101200	64365030	5050	5050	5050	5050	0
556	20230706	101100	64365030	5050	5050	5050	5050	0
557	20230706	101000	64365030	5050	5050	5050	5050	0
558	20230706	100900	64365030	5050	5050	5050	5050	1
559	20230706	100800	64359980	5020	5020	5020	5020	0
560	20230706	100700	64359980	5020	5020	5020	5020	20
561	20230706	100600	64259580	5020	5020	5020	5020	20
562	20230706	100500	64159180	5030	5030	5030	5030	435
563	20230706	100400	61971130	5030	5030	5030	5030	190
564	20230706	100300	61015430	5030	5040	5040	5030	62
565	20230706	100200	60703150	5050	5050	5050	5050	25
566	20230706	100100	60576900	5060	5060	5060	5060	0
567	20230706	100000	60576900	5060	5060	5060	5060	10
568	20230706	095900	60526300	5060	5050	5060	5050	258
569	20230706	095800	59223380	5050	5050	5050	5050	0
570	20230706	095700	59223380	5050	5050	5050	5050	0
571	20230706	095600	59223380	5050	5050	5050	5050	0
572	20230706	095500	59223380	5050	5050	5050	5050	0
573	20230706	095400	59223380	5050	5050	5050	5050	75
574	20230706	095300	58844630	5050	5050	5050	5050	10
575	20230706	095200	58794130	5050	5050	5050	5050	0
576	20230706	095100	58794130	5050	5050	5050	5050	10
577	20230706	095000	58743630	5050	5050	5050	5050	0
578	20230706	094900	58743630	5050	5050	5050	5050	0
579	20230706	094800	58743630	5050	5050	5050	5050	0
580	20230706	094700	58743630	5050	5050	5050	5050	0
581	20230706	094600	58743630	5050	5050	5050	5050	0
582	20230706	094500	58743630	5050	5050	5050	5050	0
583	20230706	094400	58743630	5050	5050	5050	5050	1
584	20230706	094300	58738580	5050	5050	5050	5050	0
585	20230706	094200	58738580	5050	5060	5060	5050	10
586	20230706	094100	58688000	5060	5060	5060	5060	199
587	20230706	094000	57681060	5060	5040	5060	5040	398
588	20230706	093900	55671640	5030	5030	5030	5030	17
589	20230706	093800	55586130	5020	5030	5030	5020	80
590	20230706	093700	55183930	5040	5050	5050	5040	9
591	20230706	093600	55138490	5050	5050	5050	5050	544
592	20230706	093500	52391290	5050	5050	5050	5050	0
593	20230706	093400	52391290	5050	5050	5050	5050	0
594	20230706	093300	52391290	5050	5050	5050	5050	99
595	20230706	093200	51891340	5050	5050	5050	5050	1
596	20230706	093100	51886290	5050	5040	5050	5040	2
597	20230706	093000	51876200	5040	5040	5040	5040	1
598	20230706	092900	51871160	5040	5040	5040	5020	111
599	20230706	092800	51312850	5040	5040	5040	5040	2
600	20230706	092700	51302770	5030	5040	5040	5030	166
601	20230706	092600	50466790	5040	5040	5040	5040	30
602	20230706	092500	50315590	5040	5040	5040	5040	0
603	20230706	092400	50315590	5040	5040	5040	5040	99
604	20230706	092300	49816630	5020	5020	5020	5020	1
605	20230706	092200	49811610	5010	5020	5020	5010	1704
606	20230706	092100	41273800	5020	5030	5030	5020	76
607	20230706	092000	40891560	5060	5060	5060	5060	0
608	20230706	091900	40891560	5060	5060	5060	5060	0
609	20230706	091800	40891560	5060	5060	5060	5060	20
610	20230706	091700	40790360	5030	5030	5030	5030	0
611	20230706	091600	40790360	5030	5030	5030	5030	0
612	20230706	091500	40790360	5030	5030	5030	5030	0
613	20230706	091400	40790360	5030	5030	5030	5030	0
614	20230706	091300	40790360	5030	5030	5030	5030	0
615	20230706	091200	40790360	5030	5030	5030	5020	314
616	20230706	091100	39211110	5030	5030	5030	5030	0
617	20230706	091000	39211110	5030	5030	5030	5030	613
618	20230706	090900	36127720	5010	5010	5010	5010	2531
619	20230706	090800	23447410	5020	5020	5020	5020	1697
620	20230706	090700	14928470	5060	5030	5060	5020	1619
621	20230706	090600	6790560	5030	5030	5030	5030	291
622	20230706	090500	5326830	5050	5060	5060	5050	33
623	20230706	090400	5159890	5040	5040	5040	5040	163
624	20230706	090300	4338370	5050	5050	5050	5050	1
625	20230706	090200	4333320	5050	5050	5050	5050	539
626	20230706	090100	1611370	5070	5050	5070	5050	49
627	20230706	090000	1363500	5050	5050	5050	5050	270