KissMeData/014130/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185600	168251150	5830	5830	5830	5830	314
3	20230705	185500	168251150	5830	5830	5830	5830	0
4	20230705	185400	168251150	5830	5830	5830	5830	0
5	20230705	185300	168251150	5830	5830	5830	5830	0
6	20230705	185200	168251150	5830	5830	5830	5830	0
7	20230705	185100	168251150	5830	5830	5830	5830	0
8	20230705	185000	168251150	5830	5830	5830	5830	0
9	20230705	184900	168251150	5830	5830	5830	5830	0
10	20230705	184800	168251150	5830	5830	5830	5830	0
11	20230705	184700	168251150	5830	5830	5830	5830	0
12	20230705	184600	168251150	5830	5830	5830	5830	0
13	20230705	184500	168251150	5830	5830	5830	5830	0
14	20230705	184400	168251150	5830	5830	5830	5830	0
15	20230705	184300	168251150	5830	5830	5830	5830	0
16	20230705	184200	168251150	5830	5830	5830	5830	0
17	20230705	184100	168251150	5830	5830	5830	5830	0
18	20230705	184000	168251150	5830	5830	5830	5830	0
19	20230705	183900	168251150	5830	5830	5830	5830	0
20	20230705	183800	168251150	5830	5830	5830	5830	0
21	20230705	183700	168251150	5830	5830	5830	5830	0
22	20230705	183600	168251150	5830	5830	5830	5830	0
23	20230705	183500	168251150	5830	5830	5830	5830	0
24	20230705	183400	168251150	5830	5830	5830	5830	0
25	20230705	183300	168251150	5830	5830	5830	5830	0
26	20230705	183200	168251150	5830	5830	5830	5830	0
27	20230705	183100	168251150	5830	5830	5830	5830	0
28	20230705	183000	168251150	5830	5830	5830	5830	0
29	20230705	182900	168251150	5830	5830	5830	5830	0
30	20230705	182800	168251150	5830	5830	5830	5830	0
31	20230705	182700	168251150	5830	5830	5830	5830	0
32	20230705	182600	168251150	5830	5830	5830	5830	314
33	20230705	182500	168251150	5830	5830	5830	5830	0
34	20230705	182400	168251150	5830	5830	5830	5830	0
35	20230705	182300	168251150	5830	5830	5830	5830	0
36	20230705	182200	168251150	5830	5830	5830	5830	0
37	20230705	182100	168251150	5830	5830	5830	5830	0
38	20230705	182000	168251150	5830	5830	5830	5830	0
39	20230705	181900	168251150	5830	5830	5830	5830	0
40	20230705	181800	168251150	5830	5830	5830	5830	0
41	20230705	181700	168251150	5830	5830	5830	5830	0
42	20230705	181600	168251150	5830	5830	5830	5830	0
43	20230705	181500	168251150	5830	5830	5830	5830	0
44	20230705	181400	168251150	5830	5830	5830	5830	0
45	20230705	181300	168251150	5830	5830	5830	5830	0
46	20230705	181200	168251150	5830	5830	5830	5830	0
47	20230705	181100	168251150	5830	5830	5830	5830	0
48	20230705	181000	168251150	5830	5830	5830	5830	0
49	20230705	180900	168251150	5830	5830	5830	5830	0
50	20230705	180800	168251150	5830	5830	5830	5830	0
51	20230705	180700	168251150	5830	5830	5830	5830	0
52	20230705	180600	168251150	5830	5830	5830	5830	0
53	20230705	180500	168251150	5830	5830	5830	5830	0
54	20230705	180400	168251150	5830	5830	5830	5830	0
55	20230705	180300	168251150	5830	5830	5830	5830	0
56	20230705	180200	168251150	5830	5830	5830	5830	0
57	20230705	180100	168251150	5830	5830	5830	5830	0
58	20230705	180000	168251150	5830	5830	5830	5830	0
59	20230705	175900	168251150	5830	5830	5830	5830	0
60	20230705	175800	168251150	5830	5830	5830	5830	0
61	20230705	175700	168251150	5830	5830	5830	5830	0
62	20230705	175600	168251150	5830	5830	5830	5830	314
63	20230705	175500	168251150	5830	5830	5830	5830	0
64	20230705	175400	168251150	5830	5830	5830	5830	0
65	20230705	175300	168251150	5830	5830	5830	5830	0
66	20230705	175200	168251150	5830	5830	5830	5830	0
67	20230705	175100	168251150	5830	5830	5830	5830	0
68	20230705	175000	168251150	5830	5830	5830	5830	0
69	20230705	174900	168251150	5830	5830	5830	5830	0
70	20230705	174800	168251150	5830	5830	5830	5830	0
71	20230705	174700	168251150	5830	5830	5830	5830	0
72	20230705	174600	168251150	5830	5830	5830	5830	0
73	20230705	174500	168251150	5830	5830	5830	5830	0
74	20230705	174400	168251150	5830	5830	5830	5830	0
75	20230705	174300	168251150	5830	5830	5830	5830	0
76	20230705	174200	168251150	5830	5830	5830	5830	0
77	20230705	174100	168251150	5830	5830	5830	5830	0
78	20230705	174000	168251150	5830	5830	5830	5830	0
79	20230705	173900	168251150	5830	5830	5830	5830	0
80	20230705	173800	168251150	5830	5830	5830	5830	0
81	20230705	173700	168251150	5830	5830	5830	5830	0
82	20230705	173600	168251150	5830	5830	5830	5830	0
83	20230705	173500	168251150	5830	5830	5830	5830	0
84	20230705	173400	168251150	5830	5830	5830	5830	0
85	20230705	173300	168251150	5830	5830	5830	5830	0
86	20230705	173200	168251150	5830	5830	5830	5830	0
87	20230705	173100	168251150	5830	5830	5830	5830	0
88	20230705	173000	168251150	5830	5830	5830	5830	0
89	20230705	172900	168251150	5830	5830	5830	5830	0
90	20230705	172800	168251150	5830	5830	5830	5830	0
91	20230705	172700	168251150	5830	5830	5830	5830	0
92	20230705	172600	168251150	5830	5830	5830	5830	314
93	20230705	172500	168251150	5830	5830	5830	5830	0
94	20230705	172400	168251150	5830	5830	5830	5830	0
95	20230705	172300	168251150	5830	5830	5830	5830	0
96	20230705	172200	168251150	5830	5830	5830	5830	0
97	20230705	172100	168251150	5830	5830	5830	5830	0
98	20230705	172000	168251150	5830	5830	5830	5830	0
99	20230705	171900	168251150	5830	5830	5830	5830	0
100	20230705	171800	168251150	5830	5830	5830	5830	0
101	20230705	171700	168251150	5830	5830	5830	5830	0
102	20230705	171600	168251150	5830	5830	5830	5830	0
103	20230705	171500	168251150	5830	5830	5830	5830	0
104	20230705	171400	168251150	5830	5830	5830	5830	0
105	20230705	171300	168251150	5830	5830	5830	5830	0
106	20230705	171200	168251150	5830	5830	5830	5830	0
107	20230705	171100	168251150	5830	5830	5830	5830	0
108	20230705	171000	168251150	5830	5830	5830	5830	0
109	20230705	170900	168251150	5830	5830	5830	5830	0
110	20230705	170800	168251150	5830	5830	5830	5830	0
111	20230705	170700	168251150	5830	5830	5830	5830	0
112	20230705	170600	168251150	5830	5830	5830	5830	0
113	20230705	170500	168251150	5830	5830	5830	5830	0
114	20230705	170400	168251150	5830	5830	5830	5830	0
115	20230705	170300	168251150	5830	5830	5830	5830	0
116	20230705	170200	168251150	5830	5830	5830	5830	0
117	20230705	170100	168251150	5830	5830	5830	5830	0
118	20230705	170000	168251150	5830	5830	5830	5830	0
119	20230705	165900	168251150	5830	5830	5830	5830	0
120	20230705	165800	168251150	5830	5830	5830	5830	0
121	20230705	165700	168251150	5830	5830	5830	5830	0
122	20230705	165600	168251150	5830	5830	5830	5830	314
123	20230705	165500	168251150	5830	5830	5830	5830	0
124	20230705	165400	168251150	5830	5830	5830	5830	0
125	20230705	165300	168251150	5830	5830	5830	5830	0
126	20230705	165200	168251150	5830	5830	5830	5830	0
127	20230705	165100	168251150	5830	5830	5830	5830	0
128	20230705	165000	168251150	5830	5830	5830	5830	0
129	20230705	164900	168251150	5830	5830	5830	5830	0
130	20230705	164800	168251150	5830	5830	5830	5830	0
131	20230705	164700	168251150	5830	5830	5830	5830	0
132	20230705	164600	168251150	5830	5830	5830	5830	0
133	20230705	164500	168251150	5830	5830	5830	5830	0
134	20230705	164400	168251150	5830	5830	5830	5830	0
135	20230705	164300	168251150	5830	5830	5830	5830	0
136	20230705	164200	168251150	5830	5830	5830	5830	0
137	20230705	164100	168251150	5830	5830	5830	5830	0
138	20230705	164000	168251150	5830	5830	5830	5830	0
139	20230705	163900	168251150	5830	5830	5830	5830	0
140	20230705	163800	168251150	5830	5830	5830	5830	0
141	20230705	163700	168251150	5830	5830	5830	5830	0
142	20230705	163600	168251150	5830	5830	5830	5830	0
143	20230705	163500	168251150	5830	5830	5830	5830	0
144	20230705	163400	168251150	5830	5830	5830	5830	0
145	20230705	163300	168251150	5830	5830	5830	5830	0
146	20230705	163200	168251150	5830	5830	5830	5830	0
147	20230705	163100	168251150	5830	5830	5830	5830	0
148	20230705	163000	168251150	5830	5830	5830	5830	0
149	20230705	162900	168251150	5830	5830	5830	5830	0
150	20230705	162800	168251150	5830	5830	5830	5830	0
151	20230705	162700	168251150	5830	5830	5830	5830	0
152	20230705	162600	168251150	5830	5830	5830	5830	314
153	20230705	162500	168251150	5830	5830	5830	5830	0
154	20230705	162400	168251150	5830	5830	5830	5830	0
155	20230705	162300	168251150	5830	5830	5830	5830	0
156	20230705	162200	168251150	5830	5830	5830	5830	0
157	20230705	162100	168251150	5830	5830	5830	5830	0
158	20230705	162000	168251150	5830	5830	5830	5830	0
159	20230705	161900	168251150	5830	5830	5830	5830	0
160	20230705	161800	168251150	5830	5830	5830	5830	0
161	20230705	161700	168251150	5830	5830	5830	5830	0
162	20230705	161600	168251150	5830	5830	5830	5830	0
163	20230705	161500	168251150	5830	5830	5830	5830	0
164	20230705	161400	168251150	5830	5830	5830	5830	0
165	20230705	161300	168251150	5830	5830	5830	5830	0
166	20230705	161200	168251150	5830	5830	5830	5830	0
167	20230705	161100	168251150	5830	5830	5830	5830	0
168	20230705	161000	168251150	5830	5830	5830	5830	0
169	20230705	160900	168251150	5830	5830	5830	5830	0
170	20230705	160800	168251150	5830	5830	5830	5830	0
171	20230705	160700	168251150	5830	5830	5830	5830	0
172	20230705	160600	168251150	5830	5830	5830	5830	0
173	20230705	160500	168251150	5830	5830	5830	5830	0
174	20230705	160400	168251150	5830	5830	5830	5830	0
175	20230705	160300	168251150	5830	5830	5830	5830	0
176	20230705	160200	168251150	5830	5830	5830	5830	0
177	20230705	160100	168251150	5830	5830	5830	5830	0
178	20230705	160000	168251150	5830	5830	5830	5830	0
179	20230705	155900	168251150	5830	5830	5830	5830	0
180	20230705	155800	168251150	5830	5830	5830	5830	0
181	20230705	155700	168251150	5830	5830	5830	5830	0
182	20230705	155600	168251150	5830	5830	5830	5830	314
183	20230705	155500	168251150	5830	5830	5830	5830	0
184	20230705	155400	168251150	5830	5830	5830	5830	0
185	20230705	155300	168251150	5830	5830	5830	5830	0
186	20230705	155200	168251150	5830	5830	5830	5830	0
187	20230705	155100	168251150	5830	5830	5830	5830	0
188	20230705	155000	168251150	5830	5830	5830	5830	0
189	20230705	154900	168251150	5830	5830	5830	5830	0
190	20230705	154800	168251150	5830	5830	5830	5830	0
191	20230705	154700	168251150	5830	5830	5830	5830	0
192	20230705	154600	168251150	5830	5830	5830	5830	0
193	20230705	154500	168251150	5830	5830	5830	5830	0
194	20230705	154400	168251150	5830	5830	5830	5830	0
195	20230705	154300	168251150	5830	5830	5830	5830	0
196	20230705	154200	168251150	5830	5830	5830	5830	0
197	20230705	154100	168251150	5830	5830	5830	5830	0
198	20230705	154000	168251150	5830	5830	5830	5830	0
199	20230705	153900	168251150	5830	5830	5830	5830	0
200	20230705	153800	168251150	5830	5830	5830	5830	0
201	20230705	153700	168251150	5830	5830	5830	5830	0
202	20230705	153600	168251150	5830	5830	5830	5830	0
203	20230705	153500	168251150	5830	5830	5830	5830	0
204	20230705	153400	168251150	5830	5830	5830	5830	0
205	20230705	153300	168251150	5830	5830	5830	5830	0
206	20230705	153200	168251150	5830	5830	5830	5830	0
207	20230705	153100	168251150	5830	5830	5830	5830	0
208	20230705	153000	168251150	5830	5830	5830	5830	314
209	20230705	152900	166420530	5830	5830	5830	5830	0
210	20230705	152800	166420530	5830	5830	5830	5830	0
211	20230705	152700	166420530	5830	5830	5830	5830	0
212	20230705	152600	166420530	5830	5830	5830	5830	0
213	20230705	152500	166420530	5830	5830	5830	5830	0
214	20230705	152400	166420530	5830	5830	5830	5830	0
215	20230705	152300	166420530	5830	5830	5830	5830	0
216	20230705	152200	166420530	5830	5830	5830	5830	0
217	20230705	152100	166420530	5830	5830	5830	5830	0
218	20230705	152000	166420530	5830	5830	5830	5830	0
219	20230705	151900	166420530	5830	5810	5840	5790	228
220	20230705	151800	165096340	5790	5790	5790	5790	0
221	20230705	151700	165096340	5790	5790	5790	5790	0
222	20230705	151600	165096340	5790	5790	5790	5790	0
223	20230705	151500	165096340	5790	5790	5790	5790	0
224	20230705	151400	165096340	5790	5790	5790	5790	0
225	20230705	151300	165096340	5790	5790	5790	5790	500
226	20230705	151200	162201340	5790	5790	5790	5790	0
227	20230705	151100	162201340	5790	5790	5790	5790	0
228	20230705	151000	162201340	5790	5790	5790	5790	0
229	20230705	150900	162201340	5790	5790	5790	5790	0
230	20230705	150800	162201340	5790	5790	5790	5790	389
231	20230705	150700	159949030	5790	5790	5790	5790	69
232	20230705	150600	159549520	5790	5790	5790	5790	50
233	20230705	150500	159260020	5830	5830	5830	5830	101
234	20230705	150400	158671190	5830	5830	5830	5830	0
235	20230705	150300	158671190	5830	5800	5830	5800	267
236	20230705	150200	157119080	5780	5780	5780	5780	0
237	20230705	150100	157119080	5780	5780	5780	5780	0
238	20230705	150000	157119080	5780	5780	5780	5780	0
239	20230705	145900	157119080	5780	5780	5780	5780	1
240	20230705	145800	157113300	5800	5800	5800	5800	0
241	20230705	145700	157113300	5800	5800	5800	5800	0
242	20230705	145600	157113300	5800	5800	5800	5800	0
243	20230705	145500	157113300	5800	5800	5800	5800	0
244	20230705	145400	157113300	5800	5800	5800	5800	0
245	20230705	145300	157113300	5800	5780	5800	5780	201
246	20230705	145200	155951500	5800	5800	5800	5800	0
247	20230705	145100	155951500	5800	5800	5800	5800	0
248	20230705	145000	155951500	5800	5800	5800	5800	0
249	20230705	144900	155951500	5800	5800	5800	5800	0
250	20230705	144800	155951500	5800	5800	5800	5800	0
251	20230705	144700	155951500	5800	5800	5800	5800	0
252	20230705	144600	155951500	5800	5800	5800	5800	0
253	20230705	144500	155951500	5800	5800	5800	5800	0
254	20230705	144400	155951500	5800	5800	5800	5800	0
255	20230705	144300	155951500	5800	5800	5800	5800	0
256	20230705	144200	155951500	5800	5800	5800	5800	0
257	20230705	144100	155951500	5800	5800	5800	5800	0
258	20230705	144000	155951500	5800	5800	5800	5800	1
259	20230705	143900	155945700	5780	5790	5790	5780	150
260	20230705	143800	155078090	5790	5790	5790	5790	0
261	20230705	143700	155078090	5790	5790	5790	5790	0
262	20230705	143600	155078090	5790	5790	5790	5790	0
263	20230705	143500	155078090	5790	5790	5790	5790	19
264	20230705	143400	154968080	5790	5790	5790	5790	20
265	20230705	143300	154852280	5800	5800	5800	5800	100
266	20230705	143200	154272280	5790	5790	5790	5790	0
267	20230705	143100	154272280	5790	5790	5790	5790	0
268	20230705	143000	154272280	5790	5790	5790	5790	0
269	20230705	142900	154272280	5790	5790	5790	5790	500
270	20230705	142800	151377280	5800	5800	5800	5800	0
271	20230705	142700	151377280	5800	5800	5800	5800	0
272	20230705	142600	151377280	5800	5800	5800	5800	0
273	20230705	142500	151377280	5800	5800	5800	5800	0
274	20230705	142400	151377280	5800	5800	5800	5800	0
275	20230705	142300	151377280	5800	5800	5800	5800	0
276	20230705	142200	151377280	5800	5800	5800	5800	0
277	20230705	142100	151377280	5800	5800	5800	5800	0
278	20230705	142000	151377280	5800	5800	5800	5800	9
279	20230705	141900	151325080	5800	5800	5800	5800	0
280	20230705	141800	151325080	5800	5800	5800	5800	0
281	20230705	141700	151325080	5800	5800	5800	5800	0
282	20230705	141600	151325080	5800	5800	5800	5800	0
283	20230705	141500	151325080	5800	5800	5800	5800	235
284	20230705	141400	149962080	5790	5790	5790	5790	0
285	20230705	141300	149962080	5790	5790	5790	5790	0
286	20230705	141200	149962080	5790	5790	5790	5790	0
287	20230705	141100	149962080	5790	5790	5790	5790	0
288	20230705	141000	149962080	5790	5790	5790	5790	1254
289	20230705	140900	142701420	5800	5800	5800	5800	1331
290	20230705	140800	134981620	5800	5800	5800	5800	155
291	20230705	140700	134082620	5810	5810	5810	5810	0
292	20230705	140600	134082620	5810	5810	5810	5810	753
293	20230705	140500	129707690	5820	5820	5820	5820	300
294	20230705	140400	127961690	5820	5820	5820	5820	0
295	20230705	140300	127961690	5820	5820	5820	5820	0
296	20230705	140200	127961690	5820	5820	5820	5820	7
297	20230705	140100	127920950	5840	5820	5840	5820	18
298	20230705	140000	127815990	5830	5830	5830	5830	100
299	20230705	135900	127232990	5830	5830	5830	5830	0
300	20230705	135800	127232990	5830	5830	5830	5830	0
301	20230705	135700	127232990	5830	5830	5830	5830	0
302	20230705	135600	127232990	5830	5830	5830	5830	0
303	20230705	135500	127232990	5830	5830	5830	5830	0
304	20230705	135400	127232990	5830	5830	5830	5830	0
305	20230705	135300	127232990	5830	5830	5830	5830	0
306	20230705	135200	127232990	5830	5830	5830	5830	0
307	20230705	135100	127232990	5830	5830	5830	5830	0
308	20230705	135000	127232990	5830	5830	5830	5830	0
309	20230705	134900	127232990	5830	5830	5830	5830	0
310	20230705	134800	127232990	5830	5830	5830	5830	0
311	20230705	134700	127232990	5830	5830	5830	5830	30
312	20230705	134600	127058090	5830	5830	5830	5830	50
313	20230705	134500	126766590	5830	5830	5830	5830	0
314	20230705	134400	126766590	5830	5830	5830	5830	0
315	20230705	134300	126766590	5830	5830	5830	5830	0
316	20230705	134200	126766590	5830	5830	5830	5830	0
317	20230705	134100	126766590	5830	5830	5830	5830	0
318	20230705	134000	126766590	5830	5830	5830	5830	0
319	20230705	133900	126766590	5830	5830	5830	5830	0
320	20230705	133800	126766590	5830	5830	5830	5830	1
321	20230705	133700	126760760	5820	5820	5820	5820	0
322	20230705	133600	126760760	5820	5820	5820	5820	0
323	20230705	133500	126760760	5820	5820	5820	5820	6
324	20230705	133400	126725840	5820	5820	5820	5820	0
325	20230705	133300	126725840	5820	5820	5820	5820	80
326	20230705	133200	126260240	5820	5820	5820	5820	20
327	20230705	133100	126143840	5820	5820	5820	5820	0
328	20230705	133000	126143840	5820	5820	5820	5820	0
329	20230705	132900	126143840	5820	5820	5820	5820	0
330	20230705	132800	126143840	5820	5820	5820	5820	0
331	20230705	132700	126143840	5820	5820	5820	5820	0
332	20230705	132600	126143840	5820	5820	5820	5820	0
333	20230705	132500	126143840	5820	5820	5820	5820	0
334	20230705	132400	126143840	5820	5820	5820	5820	4
335	20230705	132300	126120560	5830	5830	5830	5830	20
336	20230705	132200	126003960	5810	5810	5810	5810	0
337	20230705	132100	126003960	5810	5810	5810	5810	0
338	20230705	132000	126003960	5810	5810	5810	5810	0
339	20230705	131900	126003960	5810	5810	5810	5810	0
340	20230705	131800	126003960	5810	5810	5810	5810	0
341	20230705	131700	126003960	5810	5810	5810	5810	0
342	20230705	131600	126003960	5810	5810	5810	5810	0
343	20230705	131500	126003960	5810	5810	5810	5810	0
344	20230705	131400	126003960	5810	5810	5810	5810	30
345	20230705	131300	125829660	5820	5820	5820	5820	0
346	20230705	131200	125829660	5820	5820	5820	5820	0
347	20230705	131100	125829660	5820	5820	5820	5820	100
348	20230705	131000	125247660	5820	5820	5820	5820	123
349	20230705	130900	124531800	5820	5820	5820	5820	0
350	20230705	130800	124531800	5820	5820	5820	5820	0
351	20230705	130700	124531800	5820	5820	5820	5820	0
352	20230705	130600	124531800	5820	5820	5820	5820	0
353	20230705	130500	124531800	5820	5820	5820	5820	0
354	20230705	130400	124531800	5820	5820	5820	5820	0
355	20230705	130300	124531800	5820	5820	5820	5820	0
356	20230705	130200	124531800	5820	5820	5820	5820	0
357	20230705	130100	124531800	5820	5820	5820	5820	0
358	20230705	130000	124531800	5820	5820	5820	5820	0
359	20230705	125900	124531800	5820	5820	5820	5820	0
360	20230705	125800	124531800	5820	5820	5820	5820	50
361	20230705	125700	124240800	5820	5820	5820	5820	0
362	20230705	125600	124240800	5820	5820	5820	5820	0
363	20230705	125500	124240800	5820	5820	5820	5820	9
364	20230705	125400	124188420	5830	5830	5830	5830	40
365	20230705	125300	123955220	5830	5830	5830	5830	0
366	20230705	125200	123955220	5830	5830	5830	5830	0
367	20230705	125100	123955220	5830	5830	5830	5830	0
368	20230705	125000	123955220	5830	5830	5830	5830	0
369	20230705	124900	123955220	5830	5830	5830	5830	0
370	20230705	124800	123955220	5830	5820	5830	5820	33
371	20230705	124700	123762840	5820	5820	5820	5820	6
372	20230705	124600	123727920	5810	5810	5810	5810	0
373	20230705	124500	123727920	5810	5810	5810	5810	0
374	20230705	124400	123727920	5810	5810	5810	5810	0
375	20230705	124300	123727920	5810	5820	5820	5810	136
376	20230705	124200	122937200	5830	5830	5830	5830	0
377	20230705	124100	122937200	5830	5830	5830	5830	76
378	20230705	124000	122494120	5830	5830	5830	5830	0
379	20230705	123900	122494120	5830	5830	5830	5830	0
380	20230705	123800	122494120	5830	5830	5830	5830	0
381	20230705	123700	122494120	5830	5830	5830	5830	49
382	20230705	123600	122208450	5830	5830	5830	5830	122
383	20230705	123500	121497190	5810	5810	5810	5810	72
384	20230705	123400	121078870	5810	5810	5810	5810	0
385	20230705	123300	121078870	5810	5810	5810	5810	0
386	20230705	123200	121078870	5810	5820	5820	5810	120
387	20230705	123100	120381550	5820	5820	5820	5820	50
388	20230705	123000	120090550	5810	5810	5810	5810	0
389	20230705	122900	120090550	5810	5810	5810	5810	0
390	20230705	122800	120090550	5810	5810	5810	5810	0
391	20230705	122700	120090550	5810	5810	5810	5810	0
392	20230705	122600	120090550	5810	5810	5810	5810	0
393	20230705	122500	120090550	5810	5810	5810	5810	0
394	20230705	122400	120090550	5810	5810	5810	5810	0
395	20230705	122300	120090550	5810	5810	5810	5810	0
396	20230705	122200	120090550	5810	5810	5810	5810	0
397	20230705	122100	120090550	5810	5810	5810	5810	0
398	20230705	122000	120090550	5810	5810	5810	5810	100
399	20230705	121900	119509550	5810	5810	5810	5810	0
400	20230705	121800	119509550	5810	5810	5810	5810	0
401	20230705	121700	119509550	5810	5810	5810	5810	0
402	20230705	121600	119509550	5810	5810	5810	5810	0
403	20230705	121500	119509550	5810	5810	5810	5810	0
404	20230705	121400	119509550	5810	5810	5810	5810	0
405	20230705	121300	119509550	5810	5810	5810	5810	0
406	20230705	121200	119509550	5810	5810	5810	5810	0
407	20230705	121100	119509550	5810	5810	5810	5810	0
408	20230705	121000	119509550	5810	5810	5810	5810	0
409	20230705	120900	119509550	5810	5810	5810	5810	0
410	20230705	120800	119509550	5810	5810	5810	5810	150
411	20230705	120700	118638050	5810	5810	5810	5810	0
412	20230705	120600	118638050	5810	5810	5810	5810	0
413	20230705	120500	118638050	5810	5810	5810	5810	0
414	20230705	120400	118638050	5810	5810	5810	5810	0
415	20230705	120300	118638050	5810	5810	5810	5810	0
416	20230705	120200	118638050	5810	5810	5810	5810	0
417	20230705	120100	118638050	5810	5810	5810	5810	0
418	20230705	120000	118638050	5810	5810	5810	5810	0
419	20230705	115900	118638050	5810	5810	5810	5810	0
420	20230705	115800	118638050	5810	5810	5810	5810	0
421	20230705	115700	118638050	5810	5810	5810	5810	0
422	20230705	115600	118638050	5810	5810	5810	5810	0
423	20230705	115500	118638050	5810	5810	5810	5810	0
424	20230705	115400	118638050	5810	5810	5810	5810	0
425	20230705	115300	118638050	5810	5810	5810	5810	0
426	20230705	115200	118638050	5810	5810	5810	5810	0
427	20230705	115100	118638050	5810	5810	5810	5810	0
428	20230705	115000	118638050	5810	5810	5810	5810	0
429	20230705	114900	118638050	5810	5810	5810	5810	0
430	20230705	114800	118638050	5810	5810	5810	5810	0
431	20230705	114700	118638050	5810	5810	5810	5810	0
432	20230705	114600	118638050	5810	5810	5810	5810	0
433	20230705	114500	118638050	5810	5810	5810	5810	0
434	20230705	114400	118638050	5810	5810	5810	5810	0
435	20230705	114300	118638050	5810	5810	5810	5810	0
436	20230705	114200	118638050	5810	5810	5810	5810	0
437	20230705	114100	118638050	5810	5810	5810	5810	19
438	20230705	114000	118527660	5840	5840	5840	5840	0
439	20230705	113900	118527660	5840	5840	5840	5840	20
440	20230705	113800	118410860	5840	5840	5840	5840	0
441	20230705	113700	118410860	5840	5840	5840	5840	0
442	20230705	113600	118410860	5840	5840	5840	5840	0
443	20230705	113500	118410860	5840	5840	5840	5840	0
444	20230705	113400	118410860	5840	5840	5840	5840	0
445	20230705	113300	118410860	5840	5840	5840	5840	0
446	20230705	113200	118410860	5840	5840	5840	5840	0
447	20230705	113100	118410860	5840	5840	5840	5840	0
448	20230705	113000	118410860	5840	5840	5840	5840	0
449	20230705	112900	118410860	5840	5840	5840	5840	0
450	20230705	112800	118410860	5840	5840	5840	5840	0
451	20230705	112700	118410860	5840	5840	5840	5840	0
452	20230705	112600	118410860	5840	5840	5840	5840	0
453	20230705	112500	118410860	5840	5840	5840	5840	0
454	20230705	112400	118410860	5840	5840	5840	5840	0
455	20230705	112300	118410860	5840	5840	5840	5840	0
456	20230705	112200	118410860	5840	5840	5840	5840	0
457	20230705	112100	118410860	5840	5840	5840	5840	0
458	20230705	112000	118410860	5840	5840	5840	5840	0
459	20230705	111900	118410860	5840	5840	5840	5840	0
460	20230705	111800	118410860	5840	5840	5840	5840	0
461	20230705	111700	118410860	5840	5840	5840	5840	0
462	20230705	111600	118410860	5840	5840	5840	5840	0
463	20230705	111500	118410860	5840	5840	5840	5840	0
464	20230705	111400	118410860	5840	5840	5840	5840	0
465	20230705	111300	118410860	5840	5840	5840	5840	0
466	20230705	111200	118410860	5840	5840	5840	5840	0
467	20230705	111100	118410860	5840	5840	5840	5840	0
468	20230705	111000	118410860	5840	5840	5840	5840	0
469	20230705	110900	118410860	5840	5840	5840	5840	100
470	20230705	110800	117826860	5840	5840	5840	5840	0
471	20230705	110700	117826860	5840	5840	5840	5840	0
472	20230705	110600	117826860	5840	5840	5840	5840	0
473	20230705	110500	117826860	5840	5840	5840	5840	0
474	20230705	110400	117826860	5840	5840	5840	5840	0
475	20230705	110300	117826860	5840	5840	5840	5840	0
476	20230705	110200	117826860	5840	5840	5840	5840	0
477	20230705	110100	117826860	5840	5840	5840	5840	0
478	20230705	110000	117826860	5840	5840	5840	5840	0
479	20230705	105900	117826860	5840	5840	5840	5840	0
480	20230705	105800	117826860	5840	5840	5840	5840	0
481	20230705	105700	117826860	5840	5840	5840	5840	0
482	20230705	105600	117826860	5840	5840	5840	5840	0
483	20230705	105500	117826860	5840	5840	5840	5840	0
484	20230705	105400	117826860	5840	5840	5840	5840	0
485	20230705	105300	117826860	5840	5810	5840	5810	216
486	20230705	105200	116571870	5810	5810	5810	5810	200
487	20230705	105100	115409870	5840	5840	5840	5840	0
488	20230705	105000	115409870	5840	5840	5840	5840	0
489	20230705	104900	115409870	5840	5840	5840	5840	0
490	20230705	104800	115409870	5840	5840	5840	5840	0
491	20230705	104700	115409870	5840	5840	5840	5840	20
492	20230705	104600	115293070	5840	5840	5840	5840	8
493	20230705	104500	115246350	5810	5820	5820	5810	1160
494	20230705	104400	108506440	5820	5840	5840	5820	95
495	20230705	104300	107953240	5810	5820	5820	5810	81
496	20230705	104200	107482550	5820	5820	5820	5820	0
497	20230705	104100	107482550	5820	5810	5820	5810	245
498	20230705	104000	106058200	5800	5840	5840	5800	664
499	20230705	103900	102199710	5850	5850	5850	5850	0
500	20230705	103800	102199710	5850	5840	5860	5840	355
501	20230705	103700	100122920	5840	5840	5840	5840	100
502	20230705	103600	99538920	5840	5810	5840	5810	278
503	20230705	103500	97919900	5840	5820	5840	5810	2206
504	20230705	103400	85101320	5830	5830	5830	5830	97
505	20230705	103300	84535810	5830	5830	5830	5830	0
506	20230705	103200	84535810	5830	5830	5830	5830	0
507	20230705	103100	84535810	5830	5830	5830	5830	300
508	20230705	103000	82786810	5840	5840	5840	5840	304
509	20230705	102900	81011450	5840	5860	5860	5840	1248
510	20230705	102800	73722860	5880	5880	5880	5880	0
511	20230705	102700	73722860	5880	5880	5880	5880	0
512	20230705	102600	73722860	5880	5860	5880	5850	77
513	20230705	102500	73271980	5860	5860	5860	5860	300
514	20230705	102400	71513980	5880	5880	5880	5880	0
515	20230705	102300	71513980	5880	5880	5880	5880	0
516	20230705	102200	71513980	5880	5880	5880	5880	41
517	20230705	102100	71272900	5880	5860	5880	5860	126
518	20230705	102000	70534020	5880	5850	5880	5850	1074
519	20230705	101900	64242350	5850	5850	5850	5850	0
520	20230705	101800	64242350	5850	5850	5850	5850	63
521	20230705	101700	63873800	5850	5850	5850	5850	9
522	20230705	101600	63821150	5850	5840	5850	5840	624
523	20230705	101500	60173480	5840	5840	5840	5840	0
524	20230705	101400	60173480	5840	5840	5840	5840	0
525	20230705	101300	60173480	5840	5840	5840	5840	17
526	20230705	101200	60074200	5840	5840	5840	5840	0
527	20230705	101100	60074200	5840	5840	5840	5840	0
528	20230705	101000	60074200	5840	5840	5840	5840	218
529	20230705	100900	58801080	5830	5830	5830	5830	100
530	20230705	100800	58218080	5800	5800	5800	5800	0
531	20230705	100700	58218080	5800	5800	5800	5800	0
532	20230705	100600	58218080	5800	5810	5810	5800	200
533	20230705	100500	57057260	5830	5830	5830	5830	29
534	20230705	100400	56888190	5830	5830	5830	5830	589
535	20230705	100300	53454320	5830	5830	5830	5830	0
536	20230705	100200	53454320	5830	5830	5830	5830	419
537	20230705	100100	51011550	5830	5830	5830	5830	1
538	20230705	100000	51005720	5800	5800	5800	5800	500
539	20230705	095900	48105720	5830	5830	5830	5830	10
540	20230705	095800	48047420	5800	5830	5830	5800	299
541	20230705	095700	46311560	5810	5810	5810	5810	100
542	20230705	095600	45730560	5820	5820	5820	5820	0
543	20230705	095500	45730560	5820	5820	5820	5820	100
544	20230705	095400	45148560	5820	5820	5820	5820	100
545	20230705	095300	44566560	5840	5840	5840	5840	200
546	20230705	095200	43398560	5840	5830	5840	5800	376
547	20230705	095100	41214720	5830	5830	5830	5830	150
548	20230705	095000	40340220	5840	5830	5840	5830	150
549	20230705	094900	39465330	5790	5810	5810	5790	2500
550	20230705	094800	24959930	5840	5840	5840	5840	0
551	20230705	094700	24959930	5840	5820	5840	5820	368
552	20230705	094600	22818150	5830	5830	5830	5830	0
553	20230705	094500	22818150	5830	5840	5840	5830	200
554	20230705	094400	21651150	5860	5860	5860	5860	0
555	20230705	094300	21651150	5860	5860	5860	5860	0
556	20230705	094200	21651150	5860	5860	5860	5860	0
557	20230705	094100	21651150	5860	5860	5860	5860	0
558	20230705	094000	21651150	5860	5860	5860	5860	0
559	20230705	093900	21651150	5860	5860	5860	5860	95
560	20230705	093800	21094450	5860	5830	5860	5830	419
561	20230705	093700	18642700	5830	5820	5830	5820	384
562	20230705	093600	16407790	5820	5800	5820	5800	183
563	20230705	093500	15345500	5790	5790	5790	5790	0
564	20230705	093400	15345500	5790	5790	5790	5790	0
565	20230705	093300	15345500	5790	5790	5790	5790	183
566	20230705	093200	14285930	5800	5790	5800	5790	455
567	20230705	093100	11649900	5790	5790	5790	5790	5
568	20230705	093000	11620950	5780	5780	5780	5780	0
569	20230705	092900	11620950	5780	5780	5780	5780	0
570	20230705	092800	11620950	5780	5790	5790	5780	1837
571	20230705	092700	1002390	5810	5810	5810	5810	0
572	20230705	092600	1002390	5810	5810	5810	5810	0
573	20230705	092500	1002390	5810	5810	5810	5810	20
574	20230705	092400	886190	5780	5780	5780	5780	0
575	20230705	092300	886190	5780	5780	5780	5780	0
576	20230705	092200	886190	5780	5780	5780	5780	0
577	20230705	092100	886190	5780	5780	5780	5780	42
578	20230705	092000	643430	5820	5780	5820	5780	4
579	20230705	091900	620250	5820	5820	5820	5820	0
580	20230705	091800	620250	5820	5820	5820	5820	0
581	20230705	091700	620250	5820	5820	5820	5820	0
582	20230705	091600	620250	5820	5820	5820	5820	0
583	20230705	091500	620250	5820	5820	5820	5820	0
584	20230705	091400	620250	5820	5820	5820	5820	0
585	20230705	091300	620250	5820	5820	5820	5820	0
586	20230705	091200	620250	5820	5820	5820	5820	2
587	20230705	091100	608610	5820	5820	5820	5820	0
588	20230705	091000	608610	5820	5820	5820	5820	0
589	20230705	090900	608610	5820	5820	5820	5820	0
590	20230705	090800	608610	5820	5820	5820	5820	2
591	20230705	090700	596970	5760	5760	5760	5760	3
592	20230705	090600	579690	5820	5820	5820	5820	0
593	20230705	090500	579690	5820	5820	5820	5820	0
594	20230705	090400	579690	5820	5820	5820	5820	0
595	20230705	090300	579690	5820	5820	5820	5820	0
596	20230705	090200	579690	5820	5820	5820	5820	0
597	20230705	090100	579690	5820	5820	5820	5820	0
598	20230705	090000	579690	5820	5820	5820	5790	100