KissMeData/088260/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	194200	156218410	5060	5060	5060	5060	1169
3	20230707	194100	156218410	5060	5060	5060	5060	0
4	20230707	194000	156218410	5060	5060	5060	5060	0
5	20230707	193900	156218410	5060	5060	5060	5060	0
6	20230707	193800	156218410	5060	5060	5060	5060	0
7	20230707	193700	156218410	5060	5060	5060	5060	0
8	20230707	193600	156218410	5060	5060	5060	5060	0
9	20230707	193500	156218410	5060	5060	5060	5060	0
10	20230707	193400	156218410	5060	5060	5060	5060	0
11	20230707	193300	156218410	5060	5060	5060	5060	0
12	20230707	193200	156218410	5060	5060	5060	5060	0
13	20230707	193100	156218410	5060	5060	5060	5060	0
14	20230707	193000	156218410	5060	5060	5060	5060	0
15	20230707	192900	156218410	5060	5060	5060	5060	0
16	20230707	192800	156218410	5060	5060	5060	5060	0
17	20230707	192700	156218410	5060	5060	5060	5060	0
18	20230707	192600	156218410	5060	5060	5060	5060	0
19	20230707	192500	156218410	5060	5060	5060	5060	0
20	20230707	192400	156218410	5060	5060	5060	5060	0
21	20230707	192300	156218410	5060	5060	5060	5060	0
22	20230707	192200	156218410	5060	5060	5060	5060	0
23	20230707	192100	156218410	5060	5060	5060	5060	0
24	20230707	192000	156218410	5060	5060	5060	5060	0
25	20230707	191900	156218410	5060	5060	5060	5060	0
26	20230707	191800	156218410	5060	5060	5060	5060	0
27	20230707	191700	156218410	5060	5060	5060	5060	0
28	20230707	191600	156218410	5060	5060	5060	5060	0
29	20230707	191500	156218410	5060	5060	5060	5060	0
30	20230707	191400	156218410	5060	5060	5060	5060	0
31	20230707	191300	156218410	5060	5060	5060	5060	0
32	20230707	191200	156218410	5060	5060	5060	5060	1169
33	20230707	191100	156218410	5060	5060	5060	5060	0
34	20230707	191000	156218410	5060	5060	5060	5060	0
35	20230707	190900	156218410	5060	5060	5060	5060	0
36	20230707	190800	156218410	5060	5060	5060	5060	0
37	20230707	190700	156218410	5060	5060	5060	5060	0
38	20230707	190600	156218410	5060	5060	5060	5060	0
39	20230707	190500	156218410	5060	5060	5060	5060	0
40	20230707	190400	156218410	5060	5060	5060	5060	0
41	20230707	190300	156218410	5060	5060	5060	5060	0
42	20230707	190200	156218410	5060	5060	5060	5060	0
43	20230707	190100	156218410	5060	5060	5060	5060	0
44	20230707	190000	156218410	5060	5060	5060	5060	0
45	20230707	185900	156218410	5060	5060	5060	5060	0
46	20230707	185800	156218410	5060	5060	5060	5060	0
47	20230707	185700	156218410	5060	5060	5060	5060	0
48	20230707	185600	156218410	5060	5060	5060	5060	0
49	20230707	185500	156218410	5060	5060	5060	5060	0
50	20230707	185400	156218410	5060	5060	5060	5060	0
51	20230707	185300	156218410	5060	5060	5060	5060	0
52	20230707	185200	156218410	5060	5060	5060	5060	0
53	20230707	185100	156218410	5060	5060	5060	5060	0
54	20230707	185000	156218410	5060	5060	5060	5060	0
55	20230707	184900	156218410	5060	5060	5060	5060	0
56	20230707	184800	156218410	5060	5060	5060	5060	0
57	20230707	184700	156218410	5060	5060	5060	5060	0
58	20230707	184600	156218410	5060	5060	5060	5060	0
59	20230707	184500	156218410	5060	5060	5060	5060	0
60	20230707	184400	156218410	5060	5060	5060	5060	0
61	20230707	184300	156218410	5060	5060	5060	5060	0
62	20230707	184200	156218410	5060	5060	5060	5060	1169
63	20230707	184100	156218410	5060	5060	5060	5060	0
64	20230707	184000	156218410	5060	5060	5060	5060	0
65	20230707	183900	156218410	5060	5060	5060	5060	0
66	20230707	183800	156218410	5060	5060	5060	5060	0
67	20230707	183700	156218410	5060	5060	5060	5060	0
68	20230707	183600	156218410	5060	5060	5060	5060	0
69	20230707	183500	156218410	5060	5060	5060	5060	0
70	20230707	183400	156218410	5060	5060	5060	5060	0
71	20230707	183300	156218410	5060	5060	5060	5060	0
72	20230707	183200	156218410	5060	5060	5060	5060	0
73	20230707	183100	156218410	5060	5060	5060	5060	0
74	20230707	183000	156218410	5060	5060	5060	5060	0
75	20230707	182900	156218410	5060	5060	5060	5060	0
76	20230707	182800	156218410	5060	5060	5060	5060	0
77	20230707	182700	156218410	5060	5060	5060	5060	0
78	20230707	182600	156218410	5060	5060	5060	5060	0
79	20230707	182500	156218410	5060	5060	5060	5060	0
80	20230707	182400	156218410	5060	5060	5060	5060	0
81	20230707	182300	156218410	5060	5060	5060	5060	0
82	20230707	182200	156218410	5060	5060	5060	5060	0
83	20230707	182100	156218410	5060	5060	5060	5060	0
84	20230707	182000	156218410	5060	5060	5060	5060	0
85	20230707	181900	156218410	5060	5060	5060	5060	0
86	20230707	181800	156218410	5060	5060	5060	5060	0
87	20230707	181700	156218410	5060	5060	5060	5060	0
88	20230707	181600	156218410	5060	5060	5060	5060	0
89	20230707	181500	156218410	5060	5060	5060	5060	0
90	20230707	181400	156218410	5060	5060	5060	5060	0
91	20230707	181300	156218410	5060	5060	5060	5060	0
92	20230707	181200	156218410	5060	5060	5060	5060	1169
93	20230707	181100	156218410	5060	5060	5060	5060	0
94	20230707	181000	156218410	5060	5060	5060	5060	0
95	20230707	180900	156218410	5060	5060	5060	5060	0
96	20230707	180800	156218410	5060	5060	5060	5060	0
97	20230707	180700	156218410	5060	5060	5060	5060	0
98	20230707	180600	156218410	5060	5060	5060	5060	0
99	20230707	180500	156218410	5060	5060	5060	5060	0
100	20230707	180400	156218410	5060	5060	5060	5060	0
101	20230707	180300	156218410	5060	5060	5060	5060	0
102	20230707	180200	156218410	5060	5060	5060	5060	0
103	20230707	180100	156218410	5060	5060	5060	5060	0
104	20230707	180000	156218410	5060	5060	5060	5060	0
105	20230707	175900	156218410	5060	5060	5060	5060	0
106	20230707	175800	156218410	5060	5060	5060	5060	0
107	20230707	175700	156218410	5060	5060	5060	5060	0
108	20230707	175600	156218410	5060	5060	5060	5060	0
109	20230707	175500	156218410	5060	5060	5060	5060	0
110	20230707	175400	156218410	5060	5060	5060	5060	0
111	20230707	175300	156218410	5060	5060	5060	5060	0
112	20230707	175200	156218410	5060	5060	5060	5060	0
113	20230707	175100	156218410	5060	5060	5060	5060	0
114	20230707	175000	156218410	5060	5060	5060	5060	0
115	20230707	174900	156218410	5060	5060	5060	5060	0
116	20230707	174800	156218410	5060	5060	5060	5060	0
117	20230707	174700	156218410	5060	5060	5060	5060	0
118	20230707	174600	156218410	5060	5060	5060	5060	0
119	20230707	174500	156218410	5060	5060	5060	5060	0
120	20230707	174400	156218410	5060	5060	5060	5060	0
121	20230707	174300	156218410	5060	5060	5060	5060	0
122	20230707	174200	156218410	5060	5060	5060	5060	1169
123	20230707	174100	156218410	5060	5060	5060	5060	0
124	20230707	174000	156218410	5060	5060	5060	5060	0
125	20230707	173900	156218410	5060	5060	5060	5060	0
126	20230707	173800	156218410	5060	5060	5060	5060	0
127	20230707	173700	156218410	5060	5060	5060	5060	0
128	20230707	173600	156218410	5060	5060	5060	5060	0
129	20230707	173500	156218410	5060	5060	5060	5060	0
130	20230707	173400	156218410	5060	5060	5060	5060	0
131	20230707	173300	156218410	5060	5060	5060	5060	0
132	20230707	173200	156218410	5060	5060	5060	5060	0
133	20230707	173100	156218410	5060	5060	5060	5060	0
134	20230707	173000	156218410	5060	5060	5060	5060	0
135	20230707	172900	156218410	5060	5060	5060	5060	0
136	20230707	172800	156218410	5060	5060	5060	5060	0
137	20230707	172700	156218410	5060	5060	5060	5060	0
138	20230707	172600	156218410	5060	5060	5060	5060	0
139	20230707	172500	156218410	5060	5060	5060	5060	0
140	20230707	172400	156218410	5060	5060	5060	5060	0
141	20230707	172300	156218410	5060	5060	5060	5060	0
142	20230707	172200	156218410	5060	5060	5060	5060	0
143	20230707	172100	156218410	5060	5060	5060	5060	0
144	20230707	172000	156218410	5060	5060	5060	5060	0
145	20230707	171900	156218410	5060	5060	5060	5060	0
146	20230707	171800	156218410	5060	5060	5060	5060	0
147	20230707	171700	156218410	5060	5060	5060	5060	0
148	20230707	171600	156218410	5060	5060	5060	5060	0
149	20230707	171500	156218410	5060	5060	5060	5060	0
150	20230707	171400	156218410	5060	5060	5060	5060	0
151	20230707	171300	156218410	5060	5060	5060	5060	0
152	20230707	171200	156218410	5060	5060	5060	5060	1169
153	20230707	171100	156218410	5060	5060	5060	5060	0
154	20230707	171000	156218410	5060	5060	5060	5060	0
155	20230707	170900	156218410	5060	5060	5060	5060	0
156	20230707	170800	156218410	5060	5060	5060	5060	0
157	20230707	170700	156218410	5060	5060	5060	5060	0
158	20230707	170600	156218410	5060	5060	5060	5060	0
159	20230707	170500	156218410	5060	5060	5060	5060	0
160	20230707	170400	156218410	5060	5060	5060	5060	0
161	20230707	170300	156218410	5060	5060	5060	5060	0
162	20230707	170200	156218410	5060	5060	5060	5060	0
163	20230707	170100	156218410	5060	5060	5060	5060	0
164	20230707	170000	156218410	5060	5060	5060	5060	0
165	20230707	165900	156218410	5060	5060	5060	5060	0
166	20230707	165800	156218410	5060	5060	5060	5060	0
167	20230707	165700	156218410	5060	5060	5060	5060	0
168	20230707	165600	156218410	5060	5060	5060	5060	0
169	20230707	165500	156218410	5060	5060	5060	5060	0
170	20230707	165400	156218410	5060	5060	5060	5060	0
171	20230707	165300	156218410	5060	5060	5060	5060	0
172	20230707	165200	156218410	5060	5060	5060	5060	0
173	20230707	165100	156218410	5060	5060	5060	5060	0
174	20230707	165000	156218410	5060	5060	5060	5060	0
175	20230707	164900	156218410	5060	5060	5060	5060	0
176	20230707	164800	156218410	5060	5060	5060	5060	0
177	20230707	164700	156218410	5060	5060	5060	5060	0
178	20230707	164600	156218410	5060	5060	5060	5060	0
179	20230707	164500	156218410	5060	5060	5060	5060	0
180	20230707	164400	156218410	5060	5060	5060	5060	0
181	20230707	164300	156218410	5060	5060	5060	5060	0
182	20230707	164200	156218410	5060	5060	5060	5060	1169
183	20230707	164100	156218410	5060	5060	5060	5060	0
184	20230707	164000	156218410	5060	5060	5060	5060	0
185	20230707	163900	156218410	5060	5060	5060	5060	0
186	20230707	163800	156218410	5060	5060	5060	5060	0
187	20230707	163700	156218410	5060	5060	5060	5060	0
188	20230707	163600	156218410	5060	5060	5060	5060	0
189	20230707	163500	156218410	5060	5060	5060	5060	0
190	20230707	163400	156218410	5060	5060	5060	5060	0
191	20230707	163300	156218410	5060	5060	5060	5060	0
192	20230707	163200	156218410	5060	5060	5060	5060	0
193	20230707	163100	156218410	5060	5060	5060	5060	0
194	20230707	163000	156218410	5060	5060	5060	5060	0
195	20230707	162900	156218410	5060	5060	5060	5060	0
196	20230707	162800	156218410	5060	5060	5060	5060	0
197	20230707	162700	156218410	5060	5060	5060	5060	0
198	20230707	162600	156218410	5060	5060	5060	5060	0
199	20230707	162500	156218410	5060	5060	5060	5060	0
200	20230707	162400	156218410	5060	5060	5060	5060	0
201	20230707	162300	156218410	5060	5060	5060	5060	0
202	20230707	162200	156218410	5060	5060	5060	5060	0
203	20230707	162100	156218410	5060	5060	5060	5060	0
204	20230707	162000	156218410	5060	5060	5060	5060	0
205	20230707	161900	156218410	5060	5060	5060	5060	0
206	20230707	161800	156218410	5060	5060	5060	5060	0
207	20230707	161700	156218410	5060	5060	5060	5060	0
208	20230707	161600	156218410	5060	5060	5060	5060	0
209	20230707	161500	156218410	5060	5060	5060	5060	0
210	20230707	161400	156218410	5060	5060	5060	5060	0
211	20230707	161300	156218410	5060	5060	5060	5060	0
212	20230707	161200	156218410	5060	5060	5060	5060	1169
213	20230707	161100	156218410	5060	5060	5060	5060	0
214	20230707	161000	156218410	5060	5060	5060	5060	0
215	20230707	160900	156218410	5060	5060	5060	5060	0
216	20230707	160800	156218410	5060	5060	5060	5060	0
217	20230707	160700	156218410	5060	5060	5060	5060	0
218	20230707	160600	156218410	5060	5060	5060	5060	0
219	20230707	160500	156218410	5060	5060	5060	5060	0
220	20230707	160400	156218410	5060	5060	5060	5060	0
221	20230707	160300	156218410	5060	5060	5060	5060	0
222	20230707	160200	156218410	5060	5060	5060	5060	0
223	20230707	160100	156218410	5060	5060	5060	5060	0
224	20230707	160000	156218410	5060	5060	5060	5060	0
225	20230707	155900	156218410	5060	5060	5060	5060	0
226	20230707	155800	156218410	5060	5060	5060	5060	0
227	20230707	155700	156218410	5060	5060	5060	5060	0
228	20230707	155600	156218410	5060	5060	5060	5060	0
229	20230707	155500	156218410	5060	5060	5060	5060	0
230	20230707	155400	156218410	5060	5060	5060	5060	0
231	20230707	155300	156218410	5060	5060	5060	5060	0
232	20230707	155200	156218410	5060	5060	5060	5060	0
233	20230707	155100	156218410	5060	5060	5060	5060	0
234	20230707	155000	156218410	5060	5060	5060	5060	0
235	20230707	154900	156218410	5060	5060	5060	5060	0
236	20230707	154800	156218410	5060	5060	5060	5060	0
237	20230707	154700	156218410	5060	5060	5060	5060	0
238	20230707	154600	156218410	5060	5060	5060	5060	0
239	20230707	154500	156218410	5060	5060	5060	5060	0
240	20230707	154400	156218410	5060	5060	5060	5060	0
241	20230707	154300	156218410	5060	5060	5060	5060	0
242	20230707	154200	156218410	5060	5060	5060	5060	1169
243	20230707	154100	156218410	5060	5060	5060	5060	0
244	20230707	154000	156218410	5060	5060	5060	5060	0
245	20230707	153900	156218410	5060	5060	5060	5060	0
246	20230707	153800	156218410	5060	5060	5060	5060	0
247	20230707	153700	156218410	5060	5060	5060	5060	0
248	20230707	153600	156218410	5060	5060	5060	5060	0
249	20230707	153500	156218410	5060	5060	5060	5060	0
250	20230707	153400	156218410	5060	5060	5060	5060	0
251	20230707	153300	156218410	5060	5060	5060	5060	0
252	20230707	153200	156218410	5060	5060	5060	5060	0
253	20230707	153100	156218410	5060	5060	5060	5060	0
254	20230707	153000	156218410	5060	5060	5060	5060	1169
255	20230707	152900	150303270	5090	5090	5090	5090	0
256	20230707	152800	150303270	5090	5090	5090	5090	0
257	20230707	152700	150303270	5090	5090	5090	5090	0
258	20230707	152600	150303270	5090	5090	5090	5090	0
259	20230707	152500	150303270	5090	5090	5090	5090	0
260	20230707	152400	150303270	5090	5090	5090	5090	0
261	20230707	152300	150303270	5090	5090	5090	5090	0
262	20230707	152200	150303270	5090	5090	5090	5090	0
263	20230707	152100	150303270	5090	5090	5090	5090	0
264	20230707	152000	150303270	5090	5090	5090	5090	0
265	20230707	151900	150303270	5090	5080	5090	5080	96
266	20230707	151800	149814650	5090	5090	5090	5090	19
267	20230707	151700	149717940	5090	5090	5090	5090	371
268	20230707	151600	147829550	5090	5090	5090	5090	118
269	20230707	151500	147228930	5090	5090	5090	5090	47
270	20230707	151400	146989700	5090	5090	5090	5090	63
271	20230707	151300	146669030	5090	5090	5090	5090	285
272	20230707	151200	145218380	5090	5090	5090	5090	62
273	20230707	151100	144902800	5090	5090	5090	5080	135
274	20230707	151000	144215680	5090	5090	5090	5090	72
275	20230707	150900	143849200	5090	5090	5090	5090	224
276	20230707	150800	142709040	5090	5090	5090	5090	131
277	20230707	150700	142042250	5090	5090	5090	5090	72
278	20230707	150600	141675770	5090	5090	5090	5080	276
279	20230707	150500	140270940	5090	5090	5090	5080	75
280	20230707	150400	139889260	5090	5090	5090	5090	40
281	20230707	150300	139685660	5090	5090	5090	5080	94
282	20230707	150200	139207250	5090	5090	5090	5090	69
283	20230707	150100	138856040	5090	5090	5090	5090	133
284	20230707	150000	138179070	5080	5080	5080	5080	0
285	20230707	145900	138179070	5080	5080	5080	5080	1
286	20230707	145800	138173990	5090	5080	5090	5080	29
287	20230707	145700	138026400	5090	5090	5090	5090	0
288	20230707	145600	138026400	5090	5090	5090	5090	60
289	20230707	145500	137721000	5090	5090	5090	5090	29
290	20230707	145400	137573390	5080	5080	5080	5080	0
291	20230707	145300	137573390	5080	5080	5080	5080	3
292	20230707	145200	137558150	5090	5090	5090	5090	0
293	20230707	145100	137558150	5090	5090	5090	5090	93
294	20230707	145000	137084780	5090	5090	5090	5090	0
295	20230707	144900	137084780	5090	5090	5090	5090	60
296	20230707	144800	136779380	5090	5090	5090	5090	50
297	20230707	144700	136524880	5080	5090	5090	5080	62
298	20230707	144600	136209320	5090	5080	5090	5080	6
299	20230707	144500	136178810	5080	5080	5080	5080	3
300	20230707	144400	136163570	5080	5080	5090	5080	98
301	20230707	144300	135664800	5080	5080	5080	5080	2
302	20230707	144200	135654640	5090	5090	5090	5090	60
303	20230707	144100	135349240	5090	5090	5090	5090	0
304	20230707	144000	135349240	5090	5090	5090	5090	46
305	20230707	143900	135115100	5090	5090	5090	5090	60
306	20230707	143800	134809700	5090	5090	5090	5090	0
307	20230707	143700	134809700	5090	5090	5090	5090	95
308	20230707	143600	134326150	5090	5090	5090	5090	0
309	20230707	143500	134326150	5090	5090	5090	5090	0
310	20230707	143400	134326150	5090	5090	5090	5090	60
311	20230707	143300	134020750	5090	5090	5090	5090	53
312	20230707	143200	133750980	5090	5090	5090	5090	109
313	20230707	143100	133196170	5090	5090	5090	5090	0
314	20230707	143000	133196170	5090	5090	5090	5090	127
315	20230707	142900	132549740	5090	5090	5090	5090	0
316	20230707	142800	132549740	5090	5090	5090	5090	0
317	20230707	142700	132549740	5090	5090	5090	5090	70
318	20230707	142600	132193440	5090	5090	5090	5090	92
319	20230707	142500	131725160	5090	5090	5090	5090	260
320	20230707	142400	130401760	5090	5090	5090	5090	0
321	20230707	142300	130401760	5090	5090	5090	5090	0
322	20230707	142200	130401760	5090	5090	5090	5090	107
323	20230707	142100	129857130	5090	5090	5090	5090	0
324	20230707	142000	129857130	5090	5090	5090	5090	60
325	20230707	141900	129551730	5090	5090	5090	5090	37
326	20230707	141800	129363400	5090	5090	5090	5090	60
327	20230707	141700	129058000	5090	5090	5090	5090	0
328	20230707	141600	129058000	5090	5090	5090	5090	0
329	20230707	141500	129058000	5090	5090	5090	5090	125
330	20230707	141400	128421750	5090	5090	5090	5090	0
331	20230707	141300	128421750	5090	5090	5090	5090	60
332	20230707	141200	128116350	5090	5090	5090	5090	95
333	20230707	141100	127632800	5090	5090	5090	5090	4
334	20230707	141000	127612440	5090	5090	5090	5090	120
335	20230707	140900	127001640	5090	5090	5090	5090	0
336	20230707	140800	127001640	5090	5090	5090	5090	254
337	20230707	140700	125708780	5090	5090	5090	5090	0
338	20230707	140600	125708780	5090	5090	5090	5090	0
339	20230707	140500	125708780	5090	5090	5090	5090	60
340	20230707	140400	125403380	5090	5090	5090	5090	135
341	20230707	140300	124716230	5070	5070	5070	5070	0
342	20230707	140200	124716230	5070	5070	5070	5070	0
343	20230707	140100	124716230	5070	5070	5070	5070	0
344	20230707	140000	124716230	5070	5070	5070	5070	0
345	20230707	135900	124716230	5070	5070	5070	5070	0
346	20230707	135800	124716230	5070	5090	5090	5070	336
347	20230707	135700	123007960	5100	5090	5100	5090	234
348	20230707	135600	121815560	5100	5100	5100	5100	60
349	20230707	135500	121509560	5100	5100	5100	5100	0
350	20230707	135400	121509560	5100	5100	5100	5100	134
351	20230707	135300	120826160	5090	5090	5090	5090	1036
352	20230707	135200	115552920	5090	5090	5090	5090	0
353	20230707	135100	115552920	5090	5090	5090	5090	60
354	20230707	135000	115247520	5090	5090	5090	5090	121
355	20230707	134900	114631630	5090	5090	5090	5090	60
356	20230707	134800	114326230	5090	5090	5090	5090	0
357	20230707	134700	114326230	5090	5090	5090	5090	0
358	20230707	134600	114326230	5090	5090	5090	5090	194
359	20230707	134500	113338770	5090	5090	5090	5090	0
360	20230707	134400	113338770	5090	5090	5090	5090	60
361	20230707	134300	113033370	5090	5090	5090	5090	134
362	20230707	134200	112351310	5090	5090	5090	5090	0
363	20230707	134100	112351310	5090	5090	5090	5090	60
364	20230707	134000	112045910	5090	5090	5090	5090	0
365	20230707	133900	112045910	5090	5090	5090	5090	253
366	20230707	133800	110758140	5090	5090	5090	5090	0
367	20230707	133700	110758140	5090	5090	5090	5090	60
368	20230707	133600	110452740	5090	5090	5090	5090	1
369	20230707	133500	110447650	5090	5090	5090	5090	134
370	20230707	133400	109765590	5090	5090	5090	5090	60
371	20230707	133300	109460190	5090	5090	5090	5090	0
372	20230707	133200	109460190	5090	5090	5090	5090	134
373	20230707	133100	108778130	5080	5080	5080	5080	4
374	20230707	133000	108757810	5080	5100	5100	5080	43
375	20230707	132900	108539040	5090	5090	5090	5090	155
376	20230707	132800	107750090	5090	5090	5100	5090	141
377	20230707	132700	107031060	5090	5090	5090	5090	2
378	20230707	132600	107020880	5090	5090	5090	5090	50
379	20230707	132500	106766380	5100	5090	5100	5090	82
380	20230707	132400	106348890	5090	5090	5090	5090	0
381	20230707	132300	106348890	5090	5090	5090	5090	0
382	20230707	132200	106348890	5090	5090	5090	5090	60
383	20230707	132100	106043490	5090	5090	5090	5090	134
384	20230707	132000	105361430	5090	5090	5090	5090	60
385	20230707	131900	105056030	5090	5090	5090	5090	0
386	20230707	131800	105056030	5090	5090	5090	5090	0
387	20230707	131700	105056030	5090	5090	5090	5090	194
388	20230707	131600	104068570	5090	5090	5090	5090	0
389	20230707	131500	104068570	5090	5090	5090	5090	60
390	20230707	131400	103763170	5090	5090	5090	5090	134
391	20230707	131300	103081110	5090	5090	5090	5090	60
392	20230707	131200	102775710	5090	5090	5090	5090	0
393	20230707	131100	102775710	5090	5090	5090	5090	0
394	20230707	131000	102775710	5090	5090	5090	5090	194
395	20230707	130900	101788250	5090	5090	5090	5090	0
396	20230707	130800	101788250	5090	5090	5090	5090	60
397	20230707	130700	101482850	5090	5090	5090	5090	133
398	20230707	130600	100805880	5090	5090	5090	5090	1
399	20230707	130500	100800790	5090	5090	5090	5090	60
400	20230707	130400	100495390	5090	5090	5090	5090	0
401	20230707	130300	100495390	5090	5090	5090	5090	194
402	20230707	130200	99507930	5090	5090	5090	5090	0
403	20230707	130100	99507930	5090	5090	5090	5090	60
404	20230707	130000	99202530	5090	5090	5090	5090	0
405	20230707	125900	99202530	5090	5090	5090	5090	134
406	20230707	125800	98520470	5090	5090	5090	5090	60
407	20230707	125700	98215070	5090	5090	5090	5090	0
408	20230707	125600	98215070	5090	5090	5090	5090	194
409	20230707	125500	97227610	5090	5090	5090	5090	0
410	20230707	125400	97227610	5090	5090	5090	5090	0
411	20230707	125300	97227610	5090	5090	5090	5090	60
412	20230707	125200	96922210	5090	5090	5090	5090	134
413	20230707	125100	96240150	5090	5090	5090	5090	60
414	20230707	125000	95934750	5090	5090	5090	5090	0
415	20230707	124900	95934750	5090	5090	5090	5090	194
416	20230707	124800	94947290	5090	5090	5090	5090	0
417	20230707	124700	94947290	5090	5090	5090	5090	0
418	20230707	124600	94947290	5090	5090	5090	5090	77
419	20230707	124500	94555360	5090	5090	5090	5090	134
420	20230707	124400	93873300	5090	5090	5090	5090	73
421	20230707	124300	93501730	5090	5090	5090	5090	0
422	20230707	124200	93501730	5090	5090	5090	5090	0
423	20230707	124100	93501730	5090	5090	5090	5090	254
424	20230707	124000	92208870	5090	5090	5090	5080	446
425	20230707	123900	89939230	5090	5080	5090	5080	115
426	20230707	123800	89354380	5080	5080	5080	5080	134
427	20230707	123700	88673660	5080	5080	5080	5080	112
428	20230707	123600	88104700	5080	5080	5080	5080	0
429	20230707	123500	88104700	5080	5080	5080	5080	0
430	20230707	123400	88104700	5080	5080	5080	5080	193
431	20230707	123300	87124260	5070	5070	5070	5070	0
432	20230707	123200	87124260	5070	5080	5080	5070	12
433	20230707	123100	87063310	5070	5080	5080	5070	139
434	20230707	123000	86357240	5070	5080	5080	5070	57
435	20230707	122900	86067700	5070	5070	5070	5070	0
436	20230707	122800	86067700	5070	5070	5070	5070	0
437	20230707	122700	86067700	5070	5070	5070	5070	134
438	20230707	122600	85388320	5060	5060	5060	5060	0
439	20230707	122500	85388320	5060	5060	5060	5060	49
440	20230707	122400	85140380	5060	5060	5060	5020	2137
441	20230707	122300	74382050	5050	5060	5060	5050	388
442	20230707	122200	72422050	5060	5060	5060	5060	100
443	20230707	122100	71916050	5060	5060	5060	5060	0
444	20230707	122000	71916050	5060	5060	5060	5060	1127
445	20230707	121900	66213430	5070	5070	5070	5070	0
446	20230707	121800	66213430	5070	5070	5070	5070	0
447	20230707	121700	66213430	5070	5070	5070	5070	196
448	20230707	121600	65219710	5080	5080	5080	5080	135
449	20230707	121500	64533910	5080	5080	5080	5080	255
450	20230707	121400	63238510	5090	5090	5090	5090	0
451	20230707	121300	63238510	5090	5090	5090	5090	61
452	20230707	121200	62928020	5070	5070	5070	5070	9
453	20230707	121100	62882390	5070	5070	5070	5070	0
454	20230707	121000	62882390	5070	5080	5100	5060	1243
455	20230707	120900	56584540	5100	5100	5100	5100	0
456	20230707	120800	56584540	5100	5100	5100	5100	60
457	20230707	120700	56278540	5060	5060	5060	5060	0
458	20230707	120600	56278540	5060	5060	5060	5060	0
459	20230707	120500	56278540	5060	5070	5070	5060	139
460	20230707	120400	55573850	5060	5060	5060	5060	0
461	20230707	120300	55573850	5060	5060	5060	5060	0
462	20230707	120200	55573850	5060	5060	5060	5060	0
463	20230707	120100	55573850	5060	5060	5060	5060	0
464	20230707	120000	55573850	5060	5060	5060	5060	0
465	20230707	115900	55573850	5060	5060	5060	5060	0
466	20230707	115800	55573850	5060	5090	5090	5060	2068
467	20230707	115700	45085190	5070	5080	5080	5070	400
468	20230707	115600	43057090	5090	5090	5090	5090	60
469	20230707	115500	42751690	5090	5090	5090	5090	0
470	20230707	115400	42751690	5090	5090	5090	5090	61
471	20230707	115300	42441200	5090	5090	5090	5090	60
472	20230707	115200	42135800	5090	5090	5090	5090	115
473	20230707	115100	41550450	5090	5100	5100	5090	22
474	20230707	115000	41438310	5090	5090	5090	5090	0
475	20230707	114900	41438310	5090	5090	5090	5090	0
476	20230707	114800	41438310	5090	5090	5090	5090	0
477	20230707	114700	41438310	5090	5100	5100	5090	56
478	20230707	114600	41152750	5090	5090	5090	5090	55
479	20230707	114500	40872800	5090	5090	5090	5090	5
480	20230707	114400	40847350	5100	5100	5100	5100	111
481	20230707	114300	40281250	5100	5100	5100	5100	0
482	20230707	114200	40281250	5100	5100	5100	5100	0
483	20230707	114100	40281250	5100	5100	5100	5100	120
484	20230707	114000	39669250	5100	5100	5100	5100	50
485	20230707	113900	39414250	5100	5100	5100	5100	60
486	20230707	113800	39108250	5100	5100	5100	5100	0
487	20230707	113700	39108250	5100	5100	5100	5100	60
488	20230707	113600	38802250	5100	5100	5100	5100	48
489	20230707	113500	38557450	5100	5100	5100	5100	0
490	20230707	113400	38557450	5100	5100	5100	5100	60
491	20230707	113300	38251450	5090	5090	5090	5090	98
492	20230707	113200	37752630	5090	5090	5090	5090	62
493	20230707	113100	37437050	5090	5090	5090	5090	0
494	20230707	113000	37437050	5090	5090	5090	5090	0
495	20230707	112900	37437050	5090	5090	5090	5090	89
496	20230707	112800	36984040	5080	5080	5080	5080	0
497	20230707	112700	36984040	5080	5080	5080	5080	0
498	20230707	112600	36984040	5080	5090	5090	5080	96
499	20230707	112500	36495760	5080	5080	5080	5080	22
500	20230707	112400	36384000	5080	5080	5080	5080	1
501	20230707	112300	36378920	5080	5080	5080	5080	0
502	20230707	112200	36378920	5080	5080	5080	5080	177
503	20230707	112100	35479760	5070	5070	5070	5070	260
504	20230707	112000	34161560	5080	5080	5080	5080	60
505	20230707	111900	33856760	5080	5080	5080	5080	2
506	20230707	111800	33846600	5080	5070	5080	5070	59
507	20230707	111700	33546890	5080	5080	5080	5080	178
508	20230707	111600	32642650	5080	5080	5080	5080	0
509	20230707	111500	32642650	5080	5080	5080	5080	21
510	20230707	111400	32535970	5080	5080	5080	5080	2
511	20230707	111300	32525810	5080	5080	5080	5080	0
512	20230707	111200	32525810	5080	5080	5080	5080	1
513	20230707	111100	32520730	5080	5080	5080	5080	46
514	20230707	111000	32287050	5070	5070	5070	5070	0
515	20230707	110900	32287050	5070	5070	5070	5070	0
516	20230707	110800	32287050	5070	5070	5070	5070	0
517	20230707	110700	32287050	5070	5070	5070	5070	0
518	20230707	110600	32287050	5070	5070	5070	5070	0
519	20230707	110500	32287050	5070	5070	5070	5070	0
520	20230707	110400	32287050	5070	5070	5070	5070	118
521	20230707	110300	31688790	5070	5070	5070	5070	0
522	20230707	110200	31688790	5070	5070	5070	5070	0
523	20230707	110100	31688790	5070	5070	5070	5070	0
524	20230707	110000	31688790	5070	5070	5070	5070	117
525	20230707	105900	31095600	5060	5060	5060	5060	0
526	20230707	105800	31095600	5060	5060	5060	5060	0
527	20230707	105700	31095600	5060	5060	5060	5060	137
528	20230707	105600	30402380	5060	5070	5070	5060	1285
529	20230707	105500	23899260	5080	5070	5080	5070	18
530	20230707	105400	23807900	5080	5080	5080	5080	0
531	20230707	105300	23807900	5080	5080	5080	5080	45
532	20230707	105200	23579300	5070	5070	5070	5070	0
533	20230707	105100	23579300	5070	5070	5070	5070	0
534	20230707	105000	23579300	5070	5070	5070	5070	116
535	20230707	104900	22991180	5070	5080	5080	5070	392
536	20230707	104800	21003720	5080	5080	5080	5080	0
537	20230707	104700	21003720	5080	5080	5080	5080	0
538	20230707	104600	21003720	5080	5080	5080	5080	28
539	20230707	104500	20861480	5080	5080	5080	5080	0
540	20230707	104400	20861480	5080	5080	5080	5080	4
541	20230707	104300	20841160	5080	5080	5080	5080	0
542	20230707	104200	20841160	5080	5080	5080	5080	98
543	20230707	104100	20343320	5070	5070	5070	5070	0
544	20230707	104000	20343320	5070	5080	5080	5070	284
545	20230707	103900	18902520	5090	5090	5090	5090	0
546	20230707	103800	18902520	5090	5090	5090	5090	0
547	20230707	103700	18902520	5090	5090	5090	5090	0
548	20230707	103600	18902520	5090	5090	5090	5090	0
549	20230707	103500	18902520	5090	5090	5090	5090	1
550	20230707	103400	18897430	5090	5090	5090	5090	0
551	20230707	103300	18897430	5090	5090	5090	5090	0
552	20230707	103200	18897430	5090	5090	5090	5090	1
553	20230707	103100	18892340	5090	5090	5090	5090	0
554	20230707	103000	18892340	5090	5090	5090	5090	1
555	20230707	102900	18887250	5090	5090	5090	5090	1
556	20230707	102800	18882160	5090	5090	5090	5090	4
557	20230707	102700	18861800	5090	5090	5090	5090	8
558	20230707	102600	18821080	5090	5090	5090	5090	0
559	20230707	102500	18821080	5090	5090	5090	5090	0
560	20230707	102400	18821080	5090	5090	5090	5090	3
561	20230707	102300	18805810	5080	5080	5080	5080	0
562	20230707	102200	18805810	5080	5080	5080	5080	0
563	20230707	102100	18805810	5080	5090	5090	5080	12
564	20230707	102000	18744810	5090	5090	5090	5090	0
565	20230707	101900	18744810	5090	5090	5090	5090	0
566	20230707	101800	18744810	5090	5090	5090	5090	10
567	20230707	101700	18693910	5090	5090	5090	5090	4
568	20230707	101600	18673550	5090	5090	5090	5090	0
569	20230707	101500	18673550	5090	5090	5090	5090	0
570	20230707	101400	18673550	5090	5090	5090	5090	2
571	20230707	101300	18663370	5090	5090	5090	5090	11
572	20230707	101200	18607380	5090	5090	5090	5090	0
573	20230707	101100	18607380	5090	5090	5090	5090	1
574	20230707	101000	18602290	5090	5090	5090	5090	35
575	20230707	100900	18424140	5080	5080	5080	5080	0
576	20230707	100800	18424140	5080	5080	5080	5080	100
577	20230707	100700	17916140	5090	5090	5090	5090	0
578	20230707	100600	17916140	5090	5090	5090	5090	17
579	20230707	100500	17829610	5090	5090	5090	5090	10
580	20230707	100400	17778710	5090	5090	5090	5090	0
581	20230707	100300	17778710	5090	5090	5090	5090	45
582	20230707	100200	17549660	5090	5090	5090	5090	0
583	20230707	100100	17549660	5090	5090	5090	5090	143
584	20230707	100000	16821790	5100	5100	5100	5100	3
585	20230707	095900	16806490	5100	5100	5100	5100	6
586	20230707	095800	16775890	5100	5100	5100	5100	0
587	20230707	095700	16775890	5100	5100	5100	5100	0
588	20230707	095600	16775890	5100	5100	5100	5100	0
589	20230707	095500	16775890	5100	5100	5100	5100	19
590	20230707	095400	16678990	5100	5100	5100	5100	0
591	20230707	095300	16678990	5100	5100	5100	5100	0
592	20230707	095200	16678990	5100	5100	5100	5100	63
593	20230707	095100	16357690	5090	5090	5090	5090	0
594	20230707	095000	16357690	5090	5090	5090	5090	0
595	20230707	094900	16357690	5090	5100	5100	5090	113
596	20230707	094800	15782500	5100	5090	5100	5090	106
597	20230707	094700	15241980	5100	5100	5100	5100	0
598	20230707	094600	15241980	5100	5100	5100	5100	0
599	20230707	094500	15241980	5100	5100	5100	5100	102
600	20230707	094400	14721780	5100	5100	5100	5100	0
601	20230707	094300	14721780	5100	5100	5100	5100	0
602	20230707	094200	14721780	5100	5100	5100	5100	112
603	20230707	094100	14150580	5110	5110	5110	5110	100
604	20230707	094000	13639580	5110	5110	5110	5110	0
605	20230707	093900	13639580	5110	5110	5110	5110	0
606	20230707	093800	13639580	5110	5110	5110	5110	0
607	20230707	093700	13639580	5110	5110	5110	5110	100
608	20230707	093600	13128580	5100	5100	5100	5100	0
609	20230707	093500	13128580	5100	5100	5100	5100	0
610	20230707	093400	13128580	5100	5100	5100	5100	10
611	20230707	093300	13077580	5100	5100	5100	5100	1
612	20230707	093200	13072480	5100	5100	5100	5100	20
613	20230707	093100	12970480	5100	5100	5100	5100	0
614	20230707	093000	12970480	5100	5100	5100	5100	100
615	20230707	092900	12460480	5090	5090	5090	5090	11
616	20230707	092800	12404490	5100	5100	5100	5100	2
617	20230707	092700	12394290	5100	5100	5100	5100	100
618	20230707	092600	11884290	5100	5100	5100	5100	0
619	20230707	092500	11884290	5100	5100	5100	5100	0
620	20230707	092400	11884290	5100	5100	5100	5100	0
621	20230707	092300	11884290	5100	5100	5100	5090	361
622	20230707	092200	10046340	5110	5110	5110	5110	0
623	20230707	092100	10046340	5110	5110	5110	5110	0
624	20230707	092000	10046340	5110	5110	5110	5110	132
625	20230707	091900	9371820	5110	5110	5110	5110	100
626	20230707	091800	8860820	5110	5110	5110	5110	0
627	20230707	091700	8860820	5110	5110	5110	5110	0
628	20230707	091600	8860820	5110	5110	5110	5110	0
629	20230707	091500	8860820	5110	5110	5110	5110	2
630	20230707	091400	8850600	5100	5100	5100	5100	0
631	20230707	091300	8850600	5100	5110	5110	5100	742
632	20230707	091200	5059060	5110	5110	5110	5110	172
633	20230707	091100	4180140	5100	5100	5100	5100	0
634	20230707	091000	4180140	5100	5100	5100	5100	0
635	20230707	090900	4180140	5100	5100	5100	5100	0
636	20230707	090800	4180140	5100	5100	5100	5100	561
637	20230707	090700	1319040	5130	5130	5130	5130	39
638	20230707	090600	1118970	5100	5100	5100	5100	0
639	20230707	090500	1118970	5100	5100	5100	5100	12
640	20230707	090400	1057770	5110	5110	5110	5110	0
641	20230707	090300	1057770	5110	5110	5110	5110	0
642	20230707	090200	1057770	5110	5110	5110	5110	185
643	20230707	090100	112420	5110	5110	5110	5110	0
644	20230707	090000	112420	5110	5110	5110	5110	22