KissMeData/080010/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194200	130744250	5790	5790	5790	5790	300
3	20230705	194100	130744250	5790	5790	5790	5790	0
4	20230705	194000	130744250	5790	5790	5790	5790	0
5	20230705	193900	130744250	5790	5790	5790	5790	0
6	20230705	193800	130744250	5790	5790	5790	5790	0
7	20230705	193700	130744250	5790	5790	5790	5790	0
8	20230705	193600	130744250	5790	5790	5790	5790	0
9	20230705	193500	130744250	5790	5790	5790	5790	0
10	20230705	193400	130744250	5790	5790	5790	5790	0
11	20230705	193300	130744250	5790	5790	5790	5790	0
12	20230705	193200	130744250	5790	5790	5790	5790	0
13	20230705	193100	130744250	5790	5790	5790	5790	0
14	20230705	193000	130744250	5790	5790	5790	5790	0
15	20230705	192900	130744250	5790	5790	5790	5790	0
16	20230705	192800	130744250	5790	5790	5790	5790	0
17	20230705	192700	130744250	5790	5790	5790	5790	0
18	20230705	192600	130744250	5790	5790	5790	5790	0
19	20230705	192500	130744250	5790	5790	5790	5790	0
20	20230705	192400	130744250	5790	5790	5790	5790	0
21	20230705	192300	130744250	5790	5790	5790	5790	0
22	20230705	192200	130744250	5790	5790	5790	5790	0
23	20230705	192100	130744250	5790	5790	5790	5790	0
24	20230705	192000	130744250	5790	5790	5790	5790	0
25	20230705	191900	130744250	5790	5790	5790	5790	0
26	20230705	191800	130744250	5790	5790	5790	5790	0
27	20230705	191700	130744250	5790	5790	5790	5790	0
28	20230705	191600	130744250	5790	5790	5790	5790	0
29	20230705	191500	130744250	5790	5790	5790	5790	0
30	20230705	191400	130744250	5790	5790	5790	5790	0
31	20230705	191300	130744250	5790	5790	5790	5790	0
32	20230705	191200	130744250	5790	5790	5790	5790	300
33	20230705	191100	130744250	5790	5790	5790	5790	0
34	20230705	191000	130744250	5790	5790	5790	5790	0
35	20230705	190900	130744250	5790	5790	5790	5790	0
36	20230705	190800	130744250	5790	5790	5790	5790	0
37	20230705	190700	130744250	5790	5790	5790	5790	0
38	20230705	190600	130744250	5790	5790	5790	5790	0
39	20230705	190500	130744250	5790	5790	5790	5790	0
40	20230705	190400	130744250	5790	5790	5790	5790	0
41	20230705	190300	130744250	5790	5790	5790	5790	0
42	20230705	190200	130744250	5790	5790	5790	5790	0
43	20230705	190100	130744250	5790	5790	5790	5790	0
44	20230705	190000	130744250	5790	5790	5790	5790	0
45	20230705	185900	130744250	5790	5790	5790	5790	0
46	20230705	185800	130744250	5790	5790	5790	5790	0
47	20230705	185700	130744250	5790	5790	5790	5790	0
48	20230705	185600	130744250	5790	5790	5790	5790	0
49	20230705	185500	130744250	5790	5790	5790	5790	0
50	20230705	185400	130744250	5790	5790	5790	5790	0
51	20230705	185300	130744250	5790	5790	5790	5790	0
52	20230705	185200	130744250	5790	5790	5790	5790	0
53	20230705	185100	130744250	5790	5790	5790	5790	0
54	20230705	185000	130744250	5790	5790	5790	5790	0
55	20230705	184900	130744250	5790	5790	5790	5790	0
56	20230705	184800	130744250	5790	5790	5790	5790	0
57	20230705	184700	130744250	5790	5790	5790	5790	0
58	20230705	184600	130744250	5790	5790	5790	5790	0
59	20230705	184500	130744250	5790	5790	5790	5790	0
60	20230705	184400	130744250	5790	5790	5790	5790	0
61	20230705	184300	130744250	5790	5790	5790	5790	0
62	20230705	184200	130744250	5790	5790	5790	5790	300
63	20230705	184100	130744250	5790	5790	5790	5790	0
64	20230705	184000	130744250	5790	5790	5790	5790	0
65	20230705	183900	130744250	5790	5790	5790	5790	0
66	20230705	183800	130744250	5790	5790	5790	5790	0
67	20230705	183700	130744250	5790	5790	5790	5790	0
68	20230705	183600	130744250	5790	5790	5790	5790	0
69	20230705	183500	130744250	5790	5790	5790	5790	0
70	20230705	183400	130744250	5790	5790	5790	5790	0
71	20230705	183300	130744250	5790	5790	5790	5790	0
72	20230705	183200	130744250	5790	5790	5790	5790	0
73	20230705	183100	130744250	5790	5790	5790	5790	0
74	20230705	183000	130744250	5790	5790	5790	5790	0
75	20230705	182900	130744250	5790	5790	5790	5790	0
76	20230705	182800	130744250	5790	5790	5790	5790	0
77	20230705	182700	130744250	5790	5790	5790	5790	0
78	20230705	182600	130744250	5790	5790	5790	5790	0
79	20230705	182500	130744250	5790	5790	5790	5790	0
80	20230705	182400	130744250	5790	5790	5790	5790	0
81	20230705	182300	130744250	5790	5790	5790	5790	0
82	20230705	182200	130744250	5790	5790	5790	5790	0
83	20230705	182100	130744250	5790	5790	5790	5790	0
84	20230705	182000	130744250	5790	5790	5790	5790	0
85	20230705	181900	130744250	5790	5790	5790	5790	0
86	20230705	181800	130744250	5790	5790	5790	5790	0
87	20230705	181700	130744250	5790	5790	5790	5790	0
88	20230705	181600	130744250	5790	5790	5790	5790	0
89	20230705	181500	130744250	5790	5790	5790	5790	0
90	20230705	181400	130744250	5790	5790	5790	5790	0
91	20230705	181300	130744250	5790	5790	5790	5790	0
92	20230705	181200	130744250	5790	5790	5790	5790	300
93	20230705	181100	130744250	5790	5790	5790	5790	0
94	20230705	181000	130744250	5790	5790	5790	5790	0
95	20230705	180900	130744250	5790	5790	5790	5790	0
96	20230705	180800	130744250	5790	5790	5790	5790	0
97	20230705	180700	130744250	5790	5790	5790	5790	0
98	20230705	180600	130744250	5790	5790	5790	5790	0
99	20230705	180500	130744250	5790	5790	5790	5790	0
100	20230705	180400	130744250	5790	5790	5790	5790	0
101	20230705	180300	130744250	5790	5790	5790	5790	0
102	20230705	180200	130744250	5790	5790	5790	5790	0
103	20230705	180100	130744250	5790	5790	5790	5790	0
104	20230705	180000	130744250	5790	5790	5790	5790	0
105	20230705	175900	130744250	5790	5790	5790	5790	0
106	20230705	175800	130744250	5790	5790	5790	5790	0
107	20230705	175700	130744250	5790	5790	5790	5790	0
108	20230705	175600	130744250	5790	5790	5790	5790	0
109	20230705	175500	130744250	5790	5790	5790	5790	0
110	20230705	175400	130744250	5790	5790	5790	5790	0
111	20230705	175300	130744250	5790	5790	5790	5790	0
112	20230705	175200	130744250	5790	5790	5790	5790	0
113	20230705	175100	130744250	5790	5790	5790	5790	0
114	20230705	175000	130744250	5790	5790	5790	5790	0
115	20230705	174900	130744250	5790	5790	5790	5790	0
116	20230705	174800	130744250	5790	5790	5790	5790	0
117	20230705	174700	130744250	5790	5790	5790	5790	0
118	20230705	174600	130744250	5790	5790	5790	5790	0
119	20230705	174500	130744250	5790	5790	5790	5790	0
120	20230705	174400	130744250	5790	5790	5790	5790	0
121	20230705	174300	130744250	5790	5790	5790	5790	0
122	20230705	174200	130744250	5790	5790	5790	5790	300
123	20230705	174100	130744250	5790	5790	5790	5790	0
124	20230705	174000	130744250	5790	5790	5790	5790	0
125	20230705	173900	130744250	5790	5790	5790	5790	0
126	20230705	173800	130744250	5790	5790	5790	5790	0
127	20230705	173700	130744250	5790	5790	5790	5790	0
128	20230705	173600	130744250	5790	5790	5790	5790	0
129	20230705	173500	130744250	5790	5790	5790	5790	0
130	20230705	173400	130744250	5790	5790	5790	5790	0
131	20230705	173300	130744250	5790	5790	5790	5790	0
132	20230705	173200	130744250	5790	5790	5790	5790	0
133	20230705	173100	130744250	5790	5790	5790	5790	0
134	20230705	173000	130744250	5790	5790	5790	5790	0
135	20230705	172900	130744250	5790	5790	5790	5790	0
136	20230705	172800	130744250	5790	5790	5790	5790	0
137	20230705	172700	130744250	5790	5790	5790	5790	0
138	20230705	172600	130744250	5790	5790	5790	5790	0
139	20230705	172500	130744250	5790	5790	5790	5790	0
140	20230705	172400	130744250	5790	5790	5790	5790	0
141	20230705	172300	130744250	5790	5790	5790	5790	0
142	20230705	172200	130744250	5790	5790	5790	5790	0
143	20230705	172100	130744250	5790	5790	5790	5790	0
144	20230705	172000	130744250	5790	5790	5790	5790	0
145	20230705	171900	130744250	5790	5790	5790	5790	0
146	20230705	171800	130744250	5790	5790	5790	5790	0
147	20230705	171700	130744250	5790	5790	5790	5790	0
148	20230705	171600	130744250	5790	5790	5790	5790	0
149	20230705	171500	130744250	5790	5790	5790	5790	0
150	20230705	171400	130744250	5790	5790	5790	5790	0
151	20230705	171300	130744250	5790	5790	5790	5790	0
152	20230705	171200	130744250	5790	5790	5790	5790	300
153	20230705	171100	130744250	5790	5790	5790	5790	0
154	20230705	171000	130744250	5790	5790	5790	5790	0
155	20230705	170900	130744250	5790	5790	5790	5790	0
156	20230705	170800	130744250	5790	5790	5790	5790	0
157	20230705	170700	130744250	5790	5790	5790	5790	0
158	20230705	170600	130744250	5790	5790	5790	5790	0
159	20230705	170500	130744250	5790	5790	5790	5790	0
160	20230705	170400	130744250	5790	5790	5790	5790	0
161	20230705	170300	130744250	5790	5790	5790	5790	0
162	20230705	170200	130744250	5790	5790	5790	5790	0
163	20230705	170100	130744250	5790	5790	5790	5790	0
164	20230705	170000	130744250	5790	5790	5790	5790	0
165	20230705	165900	130744250	5790	5790	5790	5790	0
166	20230705	165800	130744250	5790	5790	5790	5790	0
167	20230705	165700	130744250	5790	5790	5790	5790	0
168	20230705	165600	130744250	5790	5790	5790	5790	0
169	20230705	165500	130744250	5790	5790	5790	5790	0
170	20230705	165400	130744250	5790	5790	5790	5790	0
171	20230705	165300	130744250	5790	5790	5790	5790	0
172	20230705	165200	130744250	5790	5790	5790	5790	0
173	20230705	165100	130744250	5790	5790	5790	5790	0
174	20230705	165000	130744250	5790	5790	5790	5790	0
175	20230705	164900	130744250	5790	5790	5790	5790	0
176	20230705	164800	130744250	5790	5790	5790	5790	0
177	20230705	164700	130744250	5790	5790	5790	5790	0
178	20230705	164600	130744250	5790	5790	5790	5790	0
179	20230705	164500	130744250	5790	5790	5790	5790	0
180	20230705	164400	130744250	5790	5790	5790	5790	0
181	20230705	164300	130744250	5790	5790	5790	5790	0
182	20230705	164200	130744250	5790	5790	5790	5790	300
183	20230705	164100	130744250	5790	5790	5790	5790	0
184	20230705	164000	130744250	5790	5790	5790	5790	0
185	20230705	163900	130744250	5790	5790	5790	5790	0
186	20230705	163800	130744250	5790	5790	5790	5790	0
187	20230705	163700	130744250	5790	5790	5790	5790	0
188	20230705	163600	130744250	5790	5790	5790	5790	0
189	20230705	163500	130744250	5790	5790	5790	5790	0
190	20230705	163400	130744250	5790	5790	5790	5790	0
191	20230705	163300	130744250	5790	5790	5790	5790	0
192	20230705	163200	130744250	5790	5790	5790	5790	0
193	20230705	163100	130744250	5790	5790	5790	5790	0
194	20230705	163000	130744250	5790	5790	5790	5790	0
195	20230705	162900	130744250	5790	5790	5790	5790	0
196	20230705	162800	130744250	5790	5790	5790	5790	0
197	20230705	162700	130744250	5790	5790	5790	5790	0
198	20230705	162600	130744250	5790	5790	5790	5790	0
199	20230705	162500	130744250	5790	5790	5790	5790	0
200	20230705	162400	130744250	5790	5790	5790	5790	0
201	20230705	162300	130744250	5790	5790	5790	5790	0
202	20230705	162200	130744250	5790	5790	5790	5790	0
203	20230705	162100	130744250	5790	5790	5790	5790	0
204	20230705	162000	130744250	5790	5790	5790	5790	0
205	20230705	161900	130744250	5790	5790	5790	5790	0
206	20230705	161800	130744250	5790	5790	5790	5790	0
207	20230705	161700	130744250	5790	5790	5790	5790	0
208	20230705	161600	130744250	5790	5790	5790	5790	0
209	20230705	161500	130744250	5790	5790	5790	5790	0
210	20230705	161400	130744250	5790	5790	5790	5790	0
211	20230705	161300	130744250	5790	5790	5790	5790	0
212	20230705	161200	130744250	5790	5790	5790	5790	300
213	20230705	161100	130744250	5790	5790	5790	5790	0
214	20230705	161000	130744250	5790	5790	5790	5790	0
215	20230705	160900	130744250	5790	5790	5790	5790	0
216	20230705	160800	130744250	5790	5790	5790	5790	0
217	20230705	160700	130744250	5790	5790	5790	5790	0
218	20230705	160600	130744250	5790	5790	5790	5790	0
219	20230705	160500	130744250	5790	5790	5790	5790	0
220	20230705	160400	130744250	5790	5790	5790	5790	0
221	20230705	160300	130744250	5790	5790	5790	5790	0
222	20230705	160200	130744250	5790	5790	5790	5790	0
223	20230705	160100	130744250	5790	5790	5790	5790	0
224	20230705	160000	130744250	5790	5790	5790	5790	0
225	20230705	155900	130744250	5790	5790	5790	5790	0
226	20230705	155800	130744250	5790	5790	5790	5790	0
227	20230705	155700	130744250	5790	5790	5790	5790	0
228	20230705	155600	130744250	5790	5790	5790	5790	0
229	20230705	155500	130744250	5790	5790	5790	5790	0
230	20230705	155400	130744250	5790	5790	5790	5790	0
231	20230705	155300	130744250	5790	5790	5790	5790	0
232	20230705	155200	130744250	5790	5790	5790	5790	0
233	20230705	155100	130744250	5790	5790	5790	5790	0
234	20230705	155000	130744250	5790	5790	5790	5790	0
235	20230705	154900	130744250	5790	5790	5790	5790	0
236	20230705	154800	130744250	5790	5790	5790	5790	0
237	20230705	154700	130744250	5790	5790	5790	5790	0
238	20230705	154600	130744250	5790	5790	5790	5790	0
239	20230705	154500	130744250	5790	5790	5790	5790	0
240	20230705	154400	130744250	5790	5790	5790	5790	0
241	20230705	154300	130744250	5790	5790	5790	5790	0
242	20230705	154200	130744250	5790	5790	5790	5790	300
243	20230705	154100	130744250	5790	5790	5790	5790	0
244	20230705	154000	130744250	5790	5790	5790	5790	0
245	20230705	153900	130744250	5790	5790	5790	5790	0
246	20230705	153800	130744250	5790	5790	5790	5790	0
247	20230705	153700	130744250	5790	5790	5790	5790	0
248	20230705	153600	130744250	5790	5790	5790	5790	0
249	20230705	153500	130744250	5790	5790	5790	5790	0
250	20230705	153400	130744250	5790	5790	5790	5790	0
251	20230705	153300	130744250	5790	5790	5790	5790	0
252	20230705	153200	130744250	5790	5790	5790	5790	0
253	20230705	153100	130744250	5790	5790	5790	5790	0
254	20230705	153000	130744250	5790	5790	5790	5790	300
255	20230705	152900	129007250	5810	5810	5810	5810	0
256	20230705	152800	129007250	5810	5810	5810	5810	0
257	20230705	152700	129007250	5810	5810	5810	5810	0
258	20230705	152600	129007250	5810	5810	5810	5810	0
259	20230705	152500	129007250	5810	5810	5810	5810	0
260	20230705	152400	129007250	5810	5810	5810	5810	0
261	20230705	152300	129007250	5810	5810	5810	5810	0
262	20230705	152200	129007250	5810	5810	5810	5810	0
263	20230705	152100	129007250	5810	5810	5810	5810	0
264	20230705	152000	129007250	5810	5810	5810	5810	0
265	20230705	151900	129007250	5810	5810	5810	5810	300
266	20230705	151800	127264250	5810	5810	5810	5810	1
267	20230705	151700	127258440	5780	5780	5780	5780	750
268	20230705	151600	122923440	5780	5810	5810	5780	547
269	20230705	151500	119758640	5810	5810	5810	5810	234
270	20230705	151400	118399100	5780	5780	5780	5780	0
271	20230705	151300	118399100	5780	5780	5780	5780	434
272	20230705	151200	115890580	5780	5780	5780	5780	0
273	20230705	151100	115890580	5780	5780	5780	5780	2746
274	20230705	151000	100018700	5780	5790	5790	5780	1050
275	20230705	150900	93948830	5800	5800	5800	5800	0
276	20230705	150800	93948830	5800	5800	5800	5800	650
277	20230705	150700	90178830	5790	5790	5790	5790	0
278	20230705	150600	90178830	5790	5790	5790	5790	0
279	20230705	150500	90178830	5790	5790	5790	5790	0
280	20230705	150400	90178830	5790	5790	5790	5790	0
281	20230705	150300	90178830	5790	5790	5790	5790	1000
282	20230705	150200	84388830	5790	5810	5820	5790	603
283	20230705	150100	80893220	5820	5820	5820	5820	4
284	20230705	150000	80869940	5820	5820	5820	5820	0
285	20230705	145900	80869940	5820	5820	5820	5820	0
286	20230705	145800	80869940	5820	5820	5820	5820	0
287	20230705	145700	80869940	5820	5820	5820	5820	0
288	20230705	145600	80869940	5820	5820	5820	5820	0
289	20230705	145500	80869940	5820	5820	5820	5820	0
290	20230705	145400	80869940	5820	5820	5820	5820	0
291	20230705	145300	80869940	5820	5820	5820	5820	0
292	20230705	145200	80869940	5820	5820	5820	5820	0
293	20230705	145100	80869940	5820	5820	5820	5820	0
294	20230705	145000	80869940	5820	5820	5820	5820	285
295	20230705	144900	79211240	5820	5820	5820	5820	0
296	20230705	144800	79211240	5820	5820	5820	5820	0
297	20230705	144700	79211240	5820	5820	5820	5820	0
298	20230705	144600	79211240	5820	5820	5820	5820	0
299	20230705	144500	79211240	5820	5820	5820	5820	0
300	20230705	144400	79211240	5820	5820	5820	5820	0
301	20230705	144300	79211240	5820	5820	5820	5820	0
302	20230705	144200	79211240	5820	5820	5820	5820	0
303	20230705	144100	79211240	5820	5820	5820	5820	0
304	20230705	144000	79211240	5820	5820	5820	5820	0
305	20230705	143900	79211240	5820	5820	5820	5820	0
306	20230705	143800	79211240	5820	5820	5820	5820	0
307	20230705	143700	79211240	5820	5820	5820	5820	0
308	20230705	143600	79211240	5820	5820	5820	5820	100
309	20230705	143500	78629240	5820	5820	5820	5820	0
310	20230705	143400	78629240	5820	5820	5820	5820	160
311	20230705	143300	77698040	5820	5820	5820	5820	0
312	20230705	143200	77698040	5820	5820	5820	5820	0
313	20230705	143100	77698040	5820	5820	5820	5820	116
314	20230705	143000	77022920	5820	5820	5820	5820	1
315	20230705	142900	77017100	5830	5830	5830	5830	0
316	20230705	142800	77017100	5830	5830	5830	5830	0
317	20230705	142700	77017100	5830	5830	5830	5830	0
318	20230705	142600	77017100	5830	5830	5830	5830	0
319	20230705	142500	77017100	5830	5830	5830	5830	0
320	20230705	142400	77017100	5830	5820	5830	5820	9
321	20230705	142300	76964640	5800	5800	5800	5800	0
322	20230705	142200	76964640	5800	5800	5800	5800	30
323	20230705	142100	76790640	5800	5800	5800	5800	0
324	20230705	142000	76790640	5800	5800	5800	5800	0
325	20230705	141900	76790640	5800	5800	5800	5800	0
326	20230705	141800	76790640	5800	5800	5800	5800	153
327	20230705	141700	75903240	5800	5800	5800	5800	1
328	20230705	141600	75897440	5820	5820	5820	5820	0
329	20230705	141500	75897440	5820	5820	5820	5820	0
330	20230705	141400	75897440	5820	5820	5820	5820	0
331	20230705	141300	75897440	5820	5820	5820	5820	0
332	20230705	141200	75897440	5820	5820	5820	5820	0
333	20230705	141100	75897440	5820	5820	5820	5820	2073
334	20230705	141000	63832580	5820	5820	5820	5820	27
335	20230705	140900	63675440	5820	5820	5820	5820	0
336	20230705	140800	63675440	5820	5820	5820	5820	0
337	20230705	140700	63675440	5820	5820	5820	5820	0
338	20230705	140600	63675440	5820	5820	5820	5820	0
339	20230705	140500	63675440	5820	5820	5820	5820	0
340	20230705	140400	63675440	5820	5820	5820	5820	0
341	20230705	140300	63675440	5820	5820	5820	5820	0
342	20230705	140200	63675440	5820	5820	5820	5820	0
343	20230705	140100	63675440	5820	5820	5820	5820	0
344	20230705	140000	63675440	5820	5820	5820	5820	0
345	20230705	135900	63675440	5820	5820	5820	5820	0
346	20230705	135800	63675440	5820	5820	5820	5820	2
347	20230705	135700	63663800	5820	5820	5820	5820	0
348	20230705	135600	63663800	5820	5820	5820	5820	0
349	20230705	135500	63663800	5820	5820	5820	5820	0
350	20230705	135400	63663800	5820	5820	5820	5820	0
351	20230705	135300	63663800	5820	5820	5820	5820	1
352	20230705	135200	63657980	5820	5820	5820	5820	0
353	20230705	135100	63657980	5820	5820	5820	5820	0
354	20230705	135000	63657980	5820	5820	5820	5820	0
355	20230705	134900	63657980	5820	5820	5820	5820	0
356	20230705	134800	63657980	5820	5820	5820	5820	1
357	20230705	134700	63652160	5820	5820	5820	5820	0
358	20230705	134600	63652160	5820	5820	5820	5820	1
359	20230705	134500	63646340	5790	5790	5790	5790	0
360	20230705	134400	63646340	5790	5790	5790	5790	0
361	20230705	134300	63646340	5790	5790	5790	5790	0
362	20230705	134200	63646340	5790	5790	5790	5790	0
363	20230705	134100	63646340	5790	5790	5790	5790	0
364	20230705	134000	63646340	5790	5790	5790	5790	0
365	20230705	133900	63646340	5790	5790	5790	5790	0
366	20230705	133800	63646340	5790	5790	5790	5790	0
367	20230705	133700	63646340	5790	5790	5790	5790	0
368	20230705	133600	63646340	5790	5790	5790	5790	0
369	20230705	133500	63646340	5790	5790	5790	5790	0
370	20230705	133400	63646340	5790	5790	5790	5790	0
371	20230705	133300	63646340	5790	5790	5790	5790	0
372	20230705	133200	63646340	5790	5790	5790	5790	0
373	20230705	133100	63646340	5790	5790	5790	5790	0
374	20230705	133000	63646340	5790	5790	5790	5790	0
375	20230705	132900	63646340	5790	5810	5810	5790	50
376	20230705	132800	63356280	5810	5810	5810	5810	0
377	20230705	132700	63356280	5810	5810	5810	5810	0
378	20230705	132600	63356280	5810	5810	5810	5810	0
379	20230705	132500	63356280	5810	5810	5810	5810	1
380	20230705	132400	63350470	5820	5820	5820	5820	0
381	20230705	132300	63350470	5820	5820	5820	5820	0
382	20230705	132200	63350470	5820	5820	5820	5820	0
383	20230705	132100	63350470	5820	5820	5820	5820	0
384	20230705	132000	63350470	5820	5820	5820	5820	0
385	20230705	131900	63350470	5820	5820	5820	5820	2
386	20230705	131800	63338830	5810	5810	5810	5810	0
387	20230705	131700	63338830	5810	5810	5810	5810	0
388	20230705	131600	63338830	5810	5810	5810	5810	0
389	20230705	131500	63338830	5810	5810	5810	5810	200
390	20230705	131400	62176830	5820	5820	5820	5820	15
391	20230705	131300	62089530	5810	5810	5810	5810	0
392	20230705	131200	62089530	5810	5810	5810	5810	0
393	20230705	131100	62089530	5810	5810	5810	5810	0
394	20230705	131000	62089530	5810	5810	5810	5810	0
395	20230705	130900	62089530	5810	5810	5810	5810	0
396	20230705	130800	62089530	5810	5810	5810	5810	0
397	20230705	130700	62089530	5810	5810	5810	5810	0
398	20230705	130600	62089530	5810	5810	5810	5810	0
399	20230705	130500	62089530	5810	5810	5810	5810	0
400	20230705	130400	62089530	5810	5810	5810	5810	10
401	20230705	130300	62031430	5810	5810	5810	5810	0
402	20230705	130200	62031430	5810	5810	5810	5810	0
403	20230705	130100	62031430	5810	5810	5810	5810	0
404	20230705	130000	62031430	5810	5810	5810	5810	0
405	20230705	125900	62031430	5810	5810	5810	5810	0
406	20230705	125800	62031430	5810	5810	5810	5810	0
407	20230705	125700	62031430	5810	5810	5810	5810	0
408	20230705	125600	62031430	5810	5810	5810	5810	0
409	20230705	125500	62031430	5810	5810	5810	5810	0
410	20230705	125400	62031430	5810	5810	5810	5810	0
411	20230705	125300	62031430	5810	5810	5810	5810	0
412	20230705	125200	62031430	5810	5810	5810	5810	0
413	20230705	125100	62031430	5810	5810	5810	5810	100
414	20230705	125000	61450430	5810	5810	5810	5810	1
415	20230705	124900	61444620	5830	5830	5830	5830	0
416	20230705	124800	61444620	5830	5830	5830	5830	0
417	20230705	124700	61444620	5830	5830	5830	5830	0
418	20230705	124600	61444620	5830	5830	5830	5830	0
419	20230705	124500	61444620	5830	5830	5830	5830	0
420	20230705	124400	61444620	5830	5830	5830	5830	0
421	20230705	124300	61444620	5830	5830	5830	5830	0
422	20230705	124200	61444620	5830	5830	5830	5830	0
423	20230705	124100	61444620	5830	5830	5830	5830	0
424	20230705	124000	61444620	5830	5830	5830	5830	0
425	20230705	123900	61444620	5830	5830	5830	5830	0
426	20230705	123800	61444620	5830	5830	5830	5830	0
427	20230705	123700	61444620	5830	5830	5830	5830	0
428	20230705	123600	61444620	5830	5830	5830	5830	25
429	20230705	123500	61298870	5830	5830	5830	5830	1
430	20230705	123400	61293040	5840	5840	5840	5840	10
431	20230705	123300	61234640	5840	5810	5840	5810	2
432	20230705	123200	61222990	5780	5790	5790	5780	1387
433	20230705	123100	53197850	5810	5810	5810	5810	0
434	20230705	123000	53197850	5810	5810	5810	5810	38
435	20230705	122900	52977070	5800	5800	5800	5800	0
436	20230705	122800	52977070	5800	5800	5800	5800	0
437	20230705	122700	52977070	5800	5800	5800	5800	0
438	20230705	122600	52977070	5800	5800	5800	5800	0
439	20230705	122500	52977070	5800	5800	5800	5800	0
440	20230705	122400	52977070	5800	5800	5800	5800	0
441	20230705	122300	52977070	5800	5800	5800	5800	0
442	20230705	122200	52977070	5800	5800	5800	5800	631
443	20230705	122100	49317270	5800	5800	5800	5800	0
444	20230705	122000	49317270	5800	5800	5800	5800	150
445	20230705	121900	48447270	5810	5810	5810	5810	0
446	20230705	121800	48447270	5810	5810	5810	5810	0
447	20230705	121700	48447270	5810	5810	5810	5810	0
448	20230705	121600	48447270	5810	5810	5810	5810	0
449	20230705	121500	48447270	5810	5810	5810	5810	0
450	20230705	121400	48447270	5810	5810	5810	5810	0
451	20230705	121300	48447270	5810	5810	5810	5810	0
452	20230705	121200	48447270	5810	5810	5810	5810	0
453	20230705	121100	48447270	5810	5810	5810	5810	0
454	20230705	121000	48447270	5810	5810	5810	5810	100
455	20230705	120900	47866270	5810	5810	5810	5810	0
456	20230705	120800	47866270	5810	5810	5810	5810	0
457	20230705	120700	47866270	5810	5810	5810	5810	0
458	20230705	120600	47866270	5810	5810	5810	5810	0
459	20230705	120500	47866270	5810	5810	5810	5810	1152
460	20230705	120400	41173150	5820	5820	5820	5820	0
461	20230705	120300	41173150	5820	5820	5820	5820	0
462	20230705	120200	41173150	5820	5820	5820	5820	0
463	20230705	120100	41173150	5820	5820	5820	5820	0
464	20230705	120000	41173150	5820	5820	5820	5820	0
465	20230705	115900	41173150	5820	5820	5820	5820	0
466	20230705	115800	41173150	5820	5820	5820	5820	0
467	20230705	115700	41173150	5820	5820	5820	5820	0
468	20230705	115600	41173150	5820	5820	5820	5820	0
469	20230705	115500	41173150	5820	5820	5820	5820	0
470	20230705	115400	41173150	5820	5820	5820	5820	0
471	20230705	115300	41173150	5820	5820	5820	5820	0
472	20230705	115200	41173150	5820	5820	5820	5820	0
473	20230705	115100	41173150	5820	5820	5820	5820	0
474	20230705	115000	41173150	5820	5820	5820	5820	0
475	20230705	114900	41173150	5820	5820	5820	5820	63
476	20230705	114800	40806490	5810	5810	5810	5810	0
477	20230705	114700	40806490	5810	5810	5810	5810	0
478	20230705	114600	40806490	5810	5810	5810	5810	0
479	20230705	114500	40806490	5810	5810	5810	5810	0
480	20230705	114400	40806490	5810	5810	5810	5810	0
481	20230705	114300	40806490	5810	5810	5810	5810	0
482	20230705	114200	40806490	5810	5830	5830	5810	9
483	20230705	114100	40754180	5830	5830	5830	5830	0
484	20230705	114000	40754180	5830	5830	5830	5830	0
485	20230705	113900	40754180	5830	5830	5830	5830	0
486	20230705	113800	40754180	5830	5830	5830	5830	0
487	20230705	113700	40754180	5830	5830	5830	5830	0
488	20230705	113600	40754180	5830	5830	5830	5830	0
489	20230705	113500	40754180	5830	5830	5830	5830	0
490	20230705	113400	40754180	5830	5830	5830	5830	0
491	20230705	113300	40754180	5830	5830	5830	5830	0
492	20230705	113200	40754180	5830	5830	5830	5830	0
493	20230705	113100	40754180	5830	5830	5830	5830	0
494	20230705	113000	40754180	5830	5830	5830	5830	4
495	20230705	112900	40730860	5830	5830	5830	5830	5
496	20230705	112800	40701710	5850	5840	5850	5840	150
497	20230705	112700	39824300	5840	5840	5840	5840	0
498	20230705	112600	39824300	5840	5840	5840	5840	10
499	20230705	112500	39765900	5830	5830	5830	5830	0
500	20230705	112400	39765900	5830	5830	5830	5830	0
501	20230705	112300	39765900	5830	5830	5830	5830	0
502	20230705	112200	39765900	5830	5830	5830	5830	0
503	20230705	112100	39765900	5830	5830	5830	5830	0
504	20230705	112000	39765900	5830	5830	5830	5830	0
505	20230705	111900	39765900	5830	5830	5830	5830	0
506	20230705	111800	39765900	5830	5830	5830	5830	0
507	20230705	111700	39765900	5830	5830	5830	5830	0
508	20230705	111600	39765900	5830	5830	5830	5830	0
509	20230705	111500	39765900	5830	5830	5830	5830	0
510	20230705	111400	39765900	5830	5830	5830	5830	0
511	20230705	111300	39765900	5830	5830	5830	5830	0
512	20230705	111200	39765900	5830	5830	5830	5830	0
513	20230705	111100	39765900	5830	5830	5830	5830	0
514	20230705	111000	39765900	5830	5830	5830	5830	0
515	20230705	110900	39765900	5830	5830	5830	5830	0
516	20230705	110800	39765900	5830	5830	5830	5830	2
517	20230705	110700	39754240	5810	5810	5810	5810	0
518	20230705	110600	39754240	5810	5810	5810	5810	0
519	20230705	110500	39754240	5810	5820	5820	5810	100
520	20230705	110400	39172800	5820	5820	5820	5820	0
521	20230705	110300	39172800	5820	5820	5820	5820	0
522	20230705	110200	39172800	5820	5820	5820	5820	0
523	20230705	110100	39172800	5820	5820	5820	5820	0
524	20230705	110000	39172800	5820	5820	5820	5820	0
525	20230705	105900	39172800	5820	5820	5820	5820	0
526	20230705	105800	39172800	5820	5820	5820	5820	0
527	20230705	105700	39172800	5820	5820	5820	5820	0
528	20230705	105600	39172800	5820	5820	5820	5820	30
529	20230705	105500	38998200	5820	5820	5820	5820	0
530	20230705	105400	38998200	5820	5820	5820	5820	0
531	20230705	105300	38998200	5820	5820	5820	5820	0
532	20230705	105200	38998200	5820	5820	5820	5820	0
533	20230705	105100	38998200	5820	5820	5820	5820	0
534	20230705	105000	38998200	5820	5820	5820	5820	0
535	20230705	104900	38998200	5820	5820	5820	5820	105
536	20230705	104800	38387100	5820	5820	5820	5820	2
537	20230705	104700	38375460	5850	5850	5850	5850	0
538	20230705	104600	38375460	5850	5850	5850	5850	9
539	20230705	104500	38322810	5850	5850	5850	5850	0
540	20230705	104400	38322810	5850	5850	5850	5850	0
541	20230705	104300	38322810	5850	5850	5850	5850	0
542	20230705	104200	38322810	5850	5850	5850	5850	0
543	20230705	104100	38322810	5850	5850	5850	5850	0
544	20230705	104000	38322810	5850	5850	5850	5850	0
545	20230705	103900	38322810	5850	5850	5850	5850	0
546	20230705	103800	38322810	5850	5850	5850	5850	0
547	20230705	103700	38322810	5850	5850	5850	5850	0
548	20230705	103600	38322810	5850	5850	5850	5850	0
549	20230705	103500	38322810	5850	5850	5850	5850	0
550	20230705	103400	38322810	5850	5850	5850	5850	0
551	20230705	103300	38322810	5850	5840	5850	5840	14
552	20230705	103200	38240920	5820	5820	5820	5820	0
553	20230705	103100	38240920	5820	5820	5820	5820	0
554	20230705	103000	38240920	5820	5820	5820	5820	0
555	20230705	102900	38240920	5820	5820	5820	5820	0
556	20230705	102800	38240920	5820	5820	5820	5820	0
557	20230705	102700	38240920	5820	5820	5820	5820	0
558	20230705	102600	38240920	5820	5820	5820	5820	0
559	20230705	102500	38240920	5820	5820	5820	5820	0
560	20230705	102400	38240920	5820	5820	5820	5820	0
561	20230705	102300	38240920	5820	5820	5820	5820	0
562	20230705	102200	38240920	5820	5820	5820	5820	2
563	20230705	102100	38229280	5820	5820	5820	5820	2
564	20230705	102000	38217640	5830	5830	5830	5820	76
565	20230705	101900	37774580	5860	5860	5860	5860	0
566	20230705	101800	37774580	5860	5860	5860	5860	0
567	20230705	101700	37774580	5860	5860	5860	5860	0
568	20230705	101600	37774580	5860	5860	5860	5860	0
569	20230705	101500	37774580	5860	5860	5860	5860	0
570	20230705	101400	37774580	5860	5860	5860	5860	0
571	20230705	101300	37774580	5860	5860	5860	5860	0
572	20230705	101200	37774580	5860	5860	5860	5860	0
573	20230705	101100	37774580	5860	5860	5860	5860	0
574	20230705	101000	37774580	5860	5860	5860	5860	0
575	20230705	100900	37774580	5860	5860	5860	5860	0
576	20230705	100800	37774580	5860	5860	5860	5860	0
577	20230705	100700	37774580	5860	5860	5860	5860	0
578	20230705	100600	37774580	5860	5840	5860	5840	48
579	20230705	100500	37493390	5820	5820	5820	5820	0
580	20230705	100400	37493390	5820	5820	5820	5820	0
581	20230705	100300	37493390	5820	5820	5820	5820	0
582	20230705	100200	37493390	5820	5820	5820	5820	0
583	20230705	100100	37493390	5820	5820	5820	5820	0
584	20230705	100000	37493390	5820	5820	5820	5820	122
585	20230705	095900	36783350	5850	5850	5850	5850	0
586	20230705	095800	36783350	5850	5850	5850	5850	0
587	20230705	095700	36783350	5850	5850	5850	5850	0
588	20230705	095600	36783350	5850	5850	5850	5850	0
589	20230705	095500	36783350	5850	5850	5850	5850	0
590	20230705	095400	36783350	5850	5850	5850	5850	0
591	20230705	095300	36783350	5850	5850	5850	5850	0
592	20230705	095200	36783350	5850	5850	5850	5850	0
593	20230705	095100	36783350	5850	5850	5850	5850	0
594	20230705	095000	36783350	5850	5850	5850	5850	0
595	20230705	094900	36783350	5850	5850	5850	5850	0
596	20230705	094800	36783350	5850	5850	5850	5850	0
597	20230705	094700	36783350	5850	5850	5850	5850	0
598	20230705	094600	36783350	5850	5850	5850	5850	0
599	20230705	094500	36783350	5850	5850	5850	5850	0
600	20230705	094400	36783350	5850	5850	5850	5850	0
601	20230705	094300	36783350	5850	5850	5850	5850	0
602	20230705	094200	36783350	5850	5850	5850	5850	83
603	20230705	094100	36297800	5850	5850	5850	5850	6
604	20230705	094000	36262700	5860	5860	5860	5860	0
605	20230705	093900	36262700	5860	5860	5860	5860	3
606	20230705	093800	36245120	5860	5840	5860	5840	293
607	20230705	093700	34533070	5850	5840	5850	5840	179
608	20230705	093600	33486020	5850	5850	5850	5850	650
609	20230705	093500	29683520	5840	5840	5840	5840	1
610	20230705	093400	29677680	5840	5840	5840	5840	0
611	20230705	093300	29677680	5840	5840	5840	5840	113
612	20230705	093200	29017760	5840	5840	5840	5840	0
613	20230705	093100	29017760	5840	5840	5840	5840	0
614	20230705	093000	29017760	5840	5840	5840	5840	0
615	20230705	092900	29017760	5840	5840	5840	5840	317
616	20230705	092800	27166480	5840	5840	5840	5840	0
617	20230705	092700	27166480	5840	5840	5840	5840	0
618	20230705	092600	27166480	5840	5840	5840	5840	0
619	20230705	092500	27166480	5840	5840	5840	5840	0
620	20230705	092400	27166480	5840	5840	5840	5840	0
621	20230705	092300	27166480	5840	5840	5840	5840	427
622	20230705	092200	24672800	5840	5840	5840	5840	0
623	20230705	092100	24672800	5840	5840	5840	5840	0
624	20230705	092000	24672800	5840	5840	5840	5840	0
625	20230705	091900	24672800	5840	5840	5840	5840	0
626	20230705	091800	24672800	5840	5840	5840	5840	500
627	20230705	091700	21752800	5840	5840	5840	5840	117
628	20230705	091600	21069520	5840	5840	5840	5840	838
629	20230705	091500	16175600	5840	5840	5840	5840	19
630	20230705	091400	16064640	5840	5840	5840	5840	99
631	20230705	091300	15486480	5840	5840	5840	5840	39
632	20230705	091200	15258720	5850	5850	5850	5850	184
633	20230705	091100	14182320	5850	5850	5850	5850	0
634	20230705	091000	14182320	5850	5850	5850	5850	86
635	20230705	090900	13679220	5850	5850	5850	5850	0
636	20230705	090800	13679220	5850	5850	5850	5850	170
637	20230705	090700	12684720	5850	5850	5850	5850	180
638	20230705	090600	11631720	5840	5840	5840	5840	0
639	20230705	090500	11631720	5840	5840	5840	5840	9
640	20230705	090400	11579160	5830	5820	5830	5820	42
641	20230705	090300	11334580	5830	5830	5830	5830	0
642	20230705	090200	11334580	5830	5830	5830	5830	24
643	20230705	090100	11194660	5840	5840	5840	5840	1
644	20230705	090000	11188820	5830	5810	5830	5810	1924