KissMeData/334890/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204900	181988110	4495	4495	4495	4495	249
3	20230706	204800	181988110	4495	4495	4495	4495	0
4	20230706	204700	181988110	4495	4495	4495	4495	0
5	20230706	204600	181988110	4495	4495	4495	4495	0
6	20230706	204500	181988110	4495	4495	4495	4495	0
7	20230706	204400	181988110	4495	4495	4495	4495	0
8	20230706	204300	181988110	4495	4495	4495	4495	0
9	20230706	204200	181988110	4495	4495	4495	4495	0
10	20230706	204100	181988110	4495	4495	4495	4495	0
11	20230706	204000	181988110	4495	4495	4495	4495	0
12	20230706	203900	181988110	4495	4495	4495	4495	0
13	20230706	203800	181988110	4495	4495	4495	4495	0
14	20230706	203700	181988110	4495	4495	4495	4495	0
15	20230706	203600	181988110	4495	4495	4495	4495	0
16	20230706	203500	181988110	4495	4495	4495	4495	0
17	20230706	203400	181988110	4495	4495	4495	4495	0
18	20230706	203300	181988110	4495	4495	4495	4495	0
19	20230706	203200	181988110	4495	4495	4495	4495	0
20	20230706	203100	181988110	4495	4495	4495	4495	0
21	20230706	203000	181988110	4495	4495	4495	4495	0
22	20230706	202900	181988110	4495	4495	4495	4495	0
23	20230706	202800	181988110	4495	4495	4495	4495	0
24	20230706	202700	181988110	4495	4495	4495	4495	0
25	20230706	202600	181988110	4495	4495	4495	4495	0
26	20230706	202500	181988110	4495	4495	4495	4495	0
27	20230706	202400	181988110	4495	4495	4495	4495	0
28	20230706	202300	181988110	4495	4495	4495	4495	0
29	20230706	202200	181988110	4495	4495	4495	4495	0
30	20230706	202100	181988110	4495	4495	4495	4495	0
31	20230706	202000	181988110	4495	4495	4495	4495	0
32	20230706	201900	181988110	4495	4495	4495	4495	249
33	20230706	201800	181988110	4495	4495	4495	4495	0
34	20230706	201700	181988110	4495	4495	4495	4495	0
35	20230706	201600	181988110	4495	4495	4495	4495	0
36	20230706	201500	181988110	4495	4495	4495	4495	0
37	20230706	201400	181988110	4495	4495	4495	4495	0
38	20230706	201300	181988110	4495	4495	4495	4495	0
39	20230706	201200	181988110	4495	4495	4495	4495	0
40	20230706	201100	181988110	4495	4495	4495	4495	0
41	20230706	201000	181988110	4495	4495	4495	4495	0
42	20230706	200900	181988110	4495	4495	4495	4495	0
43	20230706	200800	181988110	4495	4495	4495	4495	0
44	20230706	200700	181988110	4495	4495	4495	4495	0
45	20230706	200600	181988110	4495	4495	4495	4495	0
46	20230706	200500	181988110	4495	4495	4495	4495	0
47	20230706	200400	181988110	4495	4495	4495	4495	0
48	20230706	200300	181988110	4495	4495	4495	4495	0
49	20230706	200200	181988110	4495	4495	4495	4495	0
50	20230706	200100	181988110	4495	4495	4495	4495	0
51	20230706	200000	181988110	4495	4495	4495	4495	0
52	20230706	195900	181988110	4495	4495	4495	4495	0
53	20230706	195800	181988110	4495	4495	4495	4495	0
54	20230706	195700	181988110	4495	4495	4495	4495	0
55	20230706	195600	181988110	4495	4495	4495	4495	0
56	20230706	195500	181988110	4495	4495	4495	4495	0
57	20230706	195400	181988110	4495	4495	4495	4495	0
58	20230706	195300	181988110	4495	4495	4495	4495	0
59	20230706	195200	181988110	4495	4495	4495	4495	0
60	20230706	195100	181988110	4495	4495	4495	4495	0
61	20230706	195000	181988110	4495	4495	4495	4495	0
62	20230706	194900	181988110	4495	4495	4495	4495	249
63	20230706	194800	181988110	4495	4495	4495	4495	0
64	20230706	194700	181988110	4495	4495	4495	4495	0
65	20230706	194600	181988110	4495	4495	4495	4495	0
66	20230706	194500	181988110	4495	4495	4495	4495	0
67	20230706	194400	181988110	4495	4495	4495	4495	0
68	20230706	194300	181988110	4495	4495	4495	4495	0
69	20230706	194200	181988110	4495	4495	4495	4495	0
70	20230706	194100	181988110	4495	4495	4495	4495	0
71	20230706	194000	181988110	4495	4495	4495	4495	0
72	20230706	193900	181988110	4495	4495	4495	4495	0
73	20230706	193800	181988110	4495	4495	4495	4495	0
74	20230706	193700	181988110	4495	4495	4495	4495	0
75	20230706	193600	181988110	4495	4495	4495	4495	0
76	20230706	193500	181988110	4495	4495	4495	4495	0
77	20230706	193400	181988110	4495	4495	4495	4495	0
78	20230706	193300	181988110	4495	4495	4495	4495	0
79	20230706	193200	181988110	4495	4495	4495	4495	0
80	20230706	193100	181988110	4495	4495	4495	4495	0
81	20230706	193000	181988110	4495	4495	4495	4495	0
82	20230706	192900	181988110	4495	4495	4495	4495	0
83	20230706	192800	181988110	4495	4495	4495	4495	0
84	20230706	192700	181988110	4495	4495	4495	4495	0
85	20230706	192600	181988110	4495	4495	4495	4495	0
86	20230706	192500	181988110	4495	4495	4495	4495	0
87	20230706	192400	181988110	4495	4495	4495	4495	0
88	20230706	192300	181988110	4495	4495	4495	4495	0
89	20230706	192200	181988110	4495	4495	4495	4495	0
90	20230706	192100	181988110	4495	4495	4495	4495	0
91	20230706	192000	181988110	4495	4495	4495	4495	0
92	20230706	191900	181988110	4495	4495	4495	4495	249
93	20230706	191800	181988110	4495	4495	4495	4495	0
94	20230706	191700	181988110	4495	4495	4495	4495	0
95	20230706	191600	181988110	4495	4495	4495	4495	0
96	20230706	191500	181988110	4495	4495	4495	4495	0
97	20230706	191400	181988110	4495	4495	4495	4495	0
98	20230706	191300	181988110	4495	4495	4495	4495	0
99	20230706	191200	181988110	4495	4495	4495	4495	0
100	20230706	191100	181988110	4495	4495	4495	4495	0
101	20230706	191000	181988110	4495	4495	4495	4495	0
102	20230706	190900	181988110	4495	4495	4495	4495	0
103	20230706	190800	181988110	4495	4495	4495	4495	0
104	20230706	190700	181988110	4495	4495	4495	4495	0
105	20230706	190600	181988110	4495	4495	4495	4495	0
106	20230706	190500	181988110	4495	4495	4495	4495	0
107	20230706	190400	181988110	4495	4495	4495	4495	0
108	20230706	190300	181988110	4495	4495	4495	4495	0
109	20230706	190200	181988110	4495	4495	4495	4495	0
110	20230706	190100	181988110	4495	4495	4495	4495	0
111	20230706	190000	181988110	4495	4495	4495	4495	0
112	20230706	185900	181988110	4495	4495	4495	4495	0
113	20230706	185800	181988110	4495	4495	4495	4495	0
114	20230706	185700	181988110	4495	4495	4495	4495	0
115	20230706	185600	181988110	4495	4495	4495	4495	0
116	20230706	185500	181988110	4495	4495	4495	4495	0
117	20230706	185400	181988110	4495	4495	4495	4495	0
118	20230706	185300	181988110	4495	4495	4495	4495	0
119	20230706	185200	181988110	4495	4495	4495	4495	0
120	20230706	185100	181988110	4495	4495	4495	4495	0
121	20230706	185000	181988110	4495	4495	4495	4495	0
122	20230706	184900	181988110	4495	4495	4495	4495	249
123	20230706	184800	181988110	4495	4495	4495	4495	0
124	20230706	184700	181988110	4495	4495	4495	4495	0
125	20230706	184600	181988110	4495	4495	4495	4495	0
126	20230706	184500	181988110	4495	4495	4495	4495	0
127	20230706	184400	181988110	4495	4495	4495	4495	0
128	20230706	184300	181988110	4495	4495	4495	4495	0
129	20230706	184200	181988110	4495	4495	4495	4495	0
130	20230706	184100	181988110	4495	4495	4495	4495	0
131	20230706	184000	181988110	4495	4495	4495	4495	0
132	20230706	183900	181988110	4495	4495	4495	4495	0
133	20230706	183800	181988110	4495	4495	4495	4495	0
134	20230706	183700	181988110	4495	4495	4495	4495	0
135	20230706	183600	181988110	4495	4495	4495	4495	0
136	20230706	183500	181988110	4495	4495	4495	4495	0
137	20230706	183400	181988110	4495	4495	4495	4495	0
138	20230706	183300	181988110	4495	4495	4495	4495	0
139	20230706	183200	181988110	4495	4495	4495	4495	0
140	20230706	183100	181988110	4495	4495	4495	4495	0
141	20230706	183000	181988110	4495	4495	4495	4495	0
142	20230706	182900	181988110	4495	4495	4495	4495	0
143	20230706	182800	181988110	4495	4495	4495	4495	0
144	20230706	182700	181988110	4495	4495	4495	4495	0
145	20230706	182600	181988110	4495	4495	4495	4495	0
146	20230706	182500	181988110	4495	4495	4495	4495	0
147	20230706	182400	181988110	4495	4495	4495	4495	0
148	20230706	182300	181988110	4495	4495	4495	4495	0
149	20230706	182200	181988110	4495	4495	4495	4495	0
150	20230706	182100	181988110	4495	4495	4495	4495	0
151	20230706	182000	181988110	4495	4495	4495	4495	0
152	20230706	181900	181988110	4495	4495	4495	4495	249
153	20230706	181800	181988110	4495	4495	4495	4495	0
154	20230706	181700	181988110	4495	4495	4495	4495	0
155	20230706	181600	181988110	4495	4495	4495	4495	0
156	20230706	181500	181988110	4495	4495	4495	4495	0
157	20230706	181400	181988110	4495	4495	4495	4495	0
158	20230706	181300	181988110	4495	4495	4495	4495	0
159	20230706	181200	181988110	4495	4495	4495	4495	0
160	20230706	181100	181988110	4495	4495	4495	4495	0
161	20230706	181000	181988110	4495	4495	4495	4495	0
162	20230706	180900	181988110	4495	4495	4495	4495	0
163	20230706	180800	181988110	4495	4495	4495	4495	0
164	20230706	180700	181988110	4495	4495	4495	4495	0
165	20230706	180600	181988110	4495	4495	4495	4495	0
166	20230706	180500	181988110	4495	4495	4495	4495	0
167	20230706	180400	181988110	4495	4495	4495	4495	0
168	20230706	180300	181988110	4495	4495	4495	4495	0
169	20230706	180200	181988110	4495	4495	4495	4495	0
170	20230706	180100	181988110	4495	4495	4495	4495	0
171	20230706	180000	181988110	4495	4495	4495	4495	0
172	20230706	175900	181988110	4495	4495	4495	4495	0
173	20230706	175800	181988110	4495	4495	4495	4495	0
174	20230706	175700	181988110	4495	4495	4495	4495	0
175	20230706	175600	181988110	4495	4495	4495	4495	0
176	20230706	175500	181988110	4495	4495	4495	4495	0
177	20230706	175400	181988110	4495	4495	4495	4495	0
178	20230706	175300	181988110	4495	4495	4495	4495	0
179	20230706	175200	181988110	4495	4495	4495	4495	0
180	20230706	175100	181988110	4495	4495	4495	4495	0
181	20230706	175000	181988110	4495	4495	4495	4495	0
182	20230706	174900	181988110	4495	4495	4495	4495	249
183	20230706	174800	181988110	4495	4495	4495	4495	0
184	20230706	174700	181988110	4495	4495	4495	4495	0
185	20230706	174600	181988110	4495	4495	4495	4495	0
186	20230706	174500	181988110	4495	4495	4495	4495	0
187	20230706	174400	181988110	4495	4495	4495	4495	0
188	20230706	174300	181988110	4495	4495	4495	4495	0
189	20230706	174200	181988110	4495	4495	4495	4495	0
190	20230706	174100	181988110	4495	4495	4495	4495	0
191	20230706	174000	181988110	4495	4495	4495	4495	0
192	20230706	173900	181988110	4495	4495	4495	4495	0
193	20230706	173800	181988110	4495	4495	4495	4495	0
194	20230706	173700	181988110	4495	4495	4495	4495	0
195	20230706	173600	181988110	4495	4495	4495	4495	0
196	20230706	173500	181988110	4495	4495	4495	4495	0
197	20230706	173400	181988110	4495	4495	4495	4495	0
198	20230706	173300	181988110	4495	4495	4495	4495	0
199	20230706	173200	181988110	4495	4495	4495	4495	0
200	20230706	173100	181988110	4495	4495	4495	4495	0
201	20230706	173000	181988110	4495	4495	4495	4495	0
202	20230706	172900	181988110	4495	4495	4495	4495	0
203	20230706	172800	181988110	4495	4495	4495	4495	0
204	20230706	172700	181988110	4495	4495	4495	4495	0
205	20230706	172600	181988110	4495	4495	4495	4495	0
206	20230706	172500	181988110	4495	4495	4495	4495	0
207	20230706	172400	181988110	4495	4495	4495	4495	0
208	20230706	172300	181988110	4495	4495	4495	4495	0
209	20230706	172200	181988110	4495	4495	4495	4495	0
210	20230706	172100	181988110	4495	4495	4495	4495	0
211	20230706	172000	181988110	4495	4495	4495	4495	0
212	20230706	171900	181988110	4495	4495	4495	4495	249
213	20230706	171800	181988110	4495	4495	4495	4495	0
214	20230706	171700	181988110	4495	4495	4495	4495	0
215	20230706	171600	181988110	4495	4495	4495	4495	0
216	20230706	171500	181988110	4495	4495	4495	4495	0
217	20230706	171400	181988110	4495	4495	4495	4495	0
218	20230706	171300	181988110	4495	4495	4495	4495	0
219	20230706	171200	181988110	4495	4495	4495	4495	0
220	20230706	171100	181988110	4495	4495	4495	4495	0
221	20230706	171000	181988110	4495	4495	4495	4495	0
222	20230706	170900	181988110	4495	4495	4495	4495	0
223	20230706	170800	181988110	4495	4495	4495	4495	0
224	20230706	170700	181988110	4495	4495	4495	4495	0
225	20230706	170600	181988110	4495	4495	4495	4495	0
226	20230706	170500	181988110	4495	4495	4495	4495	0
227	20230706	170400	181988110	4495	4495	4495	4495	0
228	20230706	170300	181988110	4495	4495	4495	4495	0
229	20230706	170200	181988110	4495	4495	4495	4495	0
230	20230706	170100	181988110	4495	4495	4495	4495	0
231	20230706	170000	181988110	4495	4495	4495	4495	0
232	20230706	165900	181988110	4495	4495	4495	4495	0
233	20230706	165800	181988110	4495	4495	4495	4495	0
234	20230706	165700	181988110	4495	4495	4495	4495	0
235	20230706	165600	181988110	4495	4495	4495	4495	0
236	20230706	165500	181988110	4495	4495	4495	4495	0
237	20230706	165400	181988110	4495	4495	4495	4495	0
238	20230706	165300	181988110	4495	4495	4495	4495	0
239	20230706	165200	181988110	4495	4495	4495	4495	0
240	20230706	165100	181988110	4495	4495	4495	4495	0
241	20230706	165000	181988110	4495	4495	4495	4495	0
242	20230706	164900	181988110	4495	4495	4495	4495	249
243	20230706	164800	181988110	4495	4495	4495	4495	0
244	20230706	164700	181988110	4495	4495	4495	4495	0
245	20230706	164600	181988110	4495	4495	4495	4495	0
246	20230706	164500	181988110	4495	4495	4495	4495	0
247	20230706	164400	181988110	4495	4495	4495	4495	0
248	20230706	164300	181988110	4495	4495	4495	4495	0
249	20230706	164200	181988110	4495	4495	4495	4495	0
250	20230706	164100	181988110	4495	4495	4495	4495	0
251	20230706	164000	181988110	4495	4495	4495	4495	0
252	20230706	163900	181988110	4495	4495	4495	4495	0
253	20230706	163800	181988110	4495	4495	4495	4495	0
254	20230706	163700	181988110	4495	4495	4495	4495	0
255	20230706	163600	181988110	4495	4495	4495	4495	0
256	20230706	163500	181988110	4495	4495	4495	4495	0
257	20230706	163400	181988110	4495	4495	4495	4495	0
258	20230706	163300	181988110	4495	4495	4495	4495	0
259	20230706	163200	181988110	4495	4495	4495	4495	0
260	20230706	163100	181988110	4495	4495	4495	4495	0
261	20230706	163000	181988110	4495	4495	4495	4495	0
262	20230706	162900	181988110	4495	4495	4495	4495	0
263	20230706	162800	181988110	4495	4495	4495	4495	0
264	20230706	162700	181988110	4495	4495	4495	4495	0
265	20230706	162600	181988110	4495	4495	4495	4495	0
266	20230706	162500	181988110	4495	4495	4495	4495	0
267	20230706	162400	181988110	4495	4495	4495	4495	0
268	20230706	162300	181988110	4495	4495	4495	4495	0
269	20230706	162200	181988110	4495	4495	4495	4495	0
270	20230706	162100	181988110	4495	4495	4495	4495	0
271	20230706	162000	181988110	4495	4495	4495	4495	0
272	20230706	161900	181988110	4495	4495	4495	4495	249
273	20230706	161800	181988110	4495	4495	4495	4495	0
274	20230706	161700	181988110	4495	4495	4495	4495	0
275	20230706	161600	181988110	4495	4495	4495	4495	0
276	20230706	161500	181988110	4495	4495	4495	4495	0
277	20230706	161400	181988110	4495	4495	4495	4495	0
278	20230706	161300	181988110	4495	4495	4495	4495	0
279	20230706	161200	181988110	4495	4495	4495	4495	0
280	20230706	161100	181988110	4495	4495	4495	4495	0
281	20230706	161000	181988110	4495	4495	4495	4495	0
282	20230706	160900	181988110	4495	4495	4495	4495	0
283	20230706	160800	181988110	4495	4495	4495	4495	0
284	20230706	160700	181988110	4495	4495	4495	4495	0
285	20230706	160600	181988110	4495	4495	4495	4495	0
286	20230706	160500	181988110	4495	4495	4495	4495	0
287	20230706	160400	181988110	4495	4495	4495	4495	0
288	20230706	160300	181988110	4495	4495	4495	4495	0
289	20230706	160200	181988110	4495	4495	4495	4495	0
290	20230706	160100	181988110	4495	4495	4495	4495	0
291	20230706	160000	181988110	4495	4495	4495	4495	0
292	20230706	155900	181988110	4495	4495	4495	4495	0
293	20230706	155800	181988110	4495	4495	4495	4495	0
294	20230706	155700	181988110	4495	4495	4495	4495	0
295	20230706	155600	181988110	4495	4495	4495	4495	0
296	20230706	155500	181988110	4495	4495	4495	4495	0
297	20230706	155400	181988110	4495	4495	4495	4495	0
298	20230706	155300	181988110	4495	4495	4495	4495	0
299	20230706	155200	181988110	4495	4495	4495	4495	0
300	20230706	155100	181988110	4495	4495	4495	4495	0
301	20230706	155000	181988110	4495	4495	4495	4495	0
302	20230706	154900	181988110	4495	4495	4495	4495	249
303	20230706	154800	181988110	4495	4495	4495	4495	0
304	20230706	154700	181988110	4495	4495	4495	4495	0
305	20230706	154600	181988110	4495	4495	4495	4495	0
306	20230706	154500	181988110	4495	4495	4495	4495	0
307	20230706	154400	181988110	4495	4495	4495	4495	0
308	20230706	154300	181988110	4495	4495	4495	4495	0
309	20230706	154200	181988110	4495	4495	4495	4495	0
310	20230706	154100	181988110	4495	4495	4495	4495	0
311	20230706	154000	181988110	4495	4495	4495	4495	0
312	20230706	153900	181988110	4495	4495	4495	4495	0
313	20230706	153800	181988110	4495	4495	4495	4495	0
314	20230706	153700	181988110	4495	4495	4495	4495	0
315	20230706	153600	181988110	4495	4495	4495	4495	0
316	20230706	153500	181988110	4495	4495	4495	4495	0
317	20230706	153400	181988110	4495	4495	4495	4495	0
318	20230706	153300	181988110	4495	4495	4495	4495	0
319	20230706	153200	181988110	4495	4495	4495	4495	0
320	20230706	153100	181988110	4495	4495	4495	4495	0
321	20230706	153000	181988110	4495	4495	4495	4495	249
322	20230706	152900	180868855	4495	4495	4495	4495	0
323	20230706	152800	180868855	4495	4495	4495	4495	0
324	20230706	152700	180868855	4495	4495	4495	4495	0
325	20230706	152600	180868855	4495	4495	4495	4495	0
326	20230706	152500	180868855	4495	4495	4495	4495	0
327	20230706	152400	180868855	4495	4495	4495	4495	0
328	20230706	152300	180868855	4495	4495	4495	4495	0
329	20230706	152200	180868855	4495	4495	4495	4495	0
330	20230706	152100	180868855	4495	4495	4495	4495	0
331	20230706	152000	180868855	4495	4495	4495	4495	0
332	20230706	151900	180868855	4495	4495	4495	4495	0
333	20230706	151800	180868855	4495	4495	4495	4495	0
334	20230706	151700	180868855	4495	4495	4495	4495	0
335	20230706	151600	180868855	4495	4495	4495	4495	0
336	20230706	151500	180868855	4495	4495	4495	4495	4
337	20230706	151400	180850875	4495	4495	4495	4495	1
338	20230706	151300	180846380	4495	4495	4495	4495	2
339	20230706	151200	180837390	4495	4495	4495	4495	0
340	20230706	151100	180837390	4495	4495	4495	4495	0
341	20230706	151000	180837390	4495	4495	4495	4495	0
342	20230706	150900	180837390	4495	4495	4495	4495	0
343	20230706	150800	180837390	4495	4495	4495	4495	0
344	20230706	150700	180837390	4495	4495	4495	4495	0
345	20230706	150600	180837390	4495	4495	4495	4495	0
346	20230706	150500	180837390	4495	4495	4495	4495	23
347	20230706	150400	180734005	4495	4495	4495	4495	0
348	20230706	150300	180734005	4495	4495	4495	4495	0
349	20230706	150200	180734005	4495	4495	4495	4495	0
350	20230706	150100	180734005	4495	4495	4495	4495	30
351	20230706	150000	180599155	4500	4500	4500	4500	7
352	20230706	145900	180567655	4500	4500	4500	4500	9
353	20230706	145800	180527155	4495	4495	4495	4495	7
354	20230706	145700	180495690	4495	4495	4495	4495	7
355	20230706	145600	180464225	4495	4495	4495	4495	20
356	20230706	145500	180374325	4495	4495	4495	4495	7
357	20230706	145400	180342860	4495	4495	4495	4495	7
358	20230706	145300	180311395	4495	4495	4495	4495	0
359	20230706	145200	180311395	4495	4495	4495	4495	6
360	20230706	145100	180284425	4495	4495	4495	4495	11
361	20230706	145000	180234980	4495	4495	4495	4495	0
362	20230706	144900	180234980	4495	4495	4495	4495	7
363	20230706	144800	180203515	4500	4495	4500	4495	10
364	20230706	144700	180158550	4495	4495	4495	4495	0
365	20230706	144600	180158550	4495	4495	4495	4495	6
366	20230706	144500	180131580	4495	4495	4495	4495	176
367	20230706	144400	179340460	4500	4500	4500	4500	0
368	20230706	144300	179340460	4500	4500	4500	4500	7
369	20230706	144200	179308960	4500	4500	4500	4500	7
370	20230706	144100	179277460	4500	4500	4500	4500	0
371	20230706	144000	179277460	4500	4500	4500	4500	106
372	20230706	143900	178800460	4500	4500	4500	4500	7
373	20230706	143800	178768960	4500	4500	4500	4500	28
374	20230706	143700	178642960	4500	4500	4500	4500	9
375	20230706	143600	178602460	4500	4500	4500	4500	7
376	20230706	143500	178570960	4495	4495	4495	4495	0
377	20230706	143400	178570960	4495	4505	4505	4495	20
378	20230706	143300	178481005	4505	4505	4505	4505	559
379	20230706	143200	175962710	4500	4495	4500	4495	700
380	20230706	143100	172812745	4495	4495	4495	4495	0
381	20230706	143000	172812745	4495	4495	4495	4495	8
382	20230706	142900	172776785	4495	4495	4495	4495	0
383	20230706	142800	172776785	4495	4495	4495	4495	6
384	20230706	142700	172749815	4495	4495	4495	4495	7
385	20230706	142600	172718350	4495	4495	4495	4495	7
386	20230706	142500	172686885	4495	4495	4495	4495	1
387	20230706	142400	172682390	4495	4495	4495	4495	7
388	20230706	142300	172650925	4495	4495	4495	4495	6
389	20230706	142200	172623955	4500	4500	4500	4500	335
390	20230706	142100	171116455	4500	4500	4500	4500	7
391	20230706	142000	171084955	4495	4495	4495	4495	7
392	20230706	141900	171053490	4495	4495	4495	4495	0
393	20230706	141800	171053490	4495	4495	4495	4495	7
394	20230706	141700	171022025	4495	4495	4495	4495	6
395	20230706	141600	170995055	4495	4495	4495	4495	0
396	20230706	141500	170995055	4495	4495	4495	4495	7
397	20230706	141400	170963590	4495	4500	4500	4495	14
398	20230706	141300	170900625	4495	4495	4495	4495	1
399	20230706	141200	170896130	4495	4495	4495	4495	7
400	20230706	141100	170864665	4495	4495	4495	4495	6
401	20230706	141000	170837695	4495	4495	4495	4495	7
402	20230706	140900	170806230	4495	4495	4495	4495	0
403	20230706	140800	170806230	4495	4495	4495	4495	7
404	20230706	140700	170774765	4495	4495	4495	4495	0
405	20230706	140600	170774765	4495	4500	4500	4495	114
406	20230706	140500	170262300	4500	4500	4500	4500	26
407	20230706	140400	170145300	4500	4500	4500	4500	0
408	20230706	140300	170145300	4500	4500	4500	4500	3
409	20230706	140200	170131800	4495	4495	4495	4495	7
410	20230706	140100	170100335	4495	4495	4495	4495	7
411	20230706	140000	170068870	4495	4495	4495	4495	10
412	20230706	135900	170023920	4495	4495	4495	4495	6
413	20230706	135800	169996950	4495	4495	4495	4495	7
414	20230706	135700	169965485	4490	4490	4490	4490	0
415	20230706	135600	169965485	4490	4490	4490	4490	14
416	20230706	135500	169902625	4490	4490	4490	4490	7
417	20230706	135400	169871195	4490	4490	4490	4490	65
418	20230706	135300	169579345	4490	4490	4490	4490	7
419	20230706	135200	169547915	4490	4490	4490	4490	7
420	20230706	135100	169516485	4485	4485	4485	4485	0
421	20230706	135000	169516485	4485	4485	4485	4485	0
422	20230706	134900	169516485	4485	4485	4485	4485	7
423	20230706	134800	169485090	4480	4485	4485	4480	2000
424	20230706	134700	160524495	4490	4490	4490	4490	6
425	20230706	134600	160497555	4490	4490	4490	4490	7
426	20230706	134500	160466125	4490	4490	4490	4490	0
427	20230706	134400	160466125	4490	4490	4490	4490	16
428	20230706	134300	160394285	4490	4490	4490	4490	14
429	20230706	134200	160331425	4490	4490	4490	4490	2
430	20230706	134100	160322445	4490	4490	4490	4490	6
431	20230706	134000	160295505	4490	4490	4490	4490	5
432	20230706	133900	160273055	4495	4495	4495	4495	0
433	20230706	133800	160273055	4495	4495	4495	4495	10
434	20230706	133700	160228105	4495	4485	4495	4485	31
435	20230706	133600	160088970	4485	4485	4485	4485	2
436	20230706	133500	160080000	4485	4485	4485	4485	20
437	20230706	133400	159990300	4480	4480	4480	4480	0
438	20230706	133300	159990300	4480	4480	4480	4480	189
439	20230706	133200	159143580	4485	4485	4485	4485	10
440	20230706	133100	159098730	4485	4485	4485	4485	0
441	20230706	133000	159098730	4485	4485	4485	4485	0
442	20230706	132900	159098730	4485	4485	4485	4485	10
443	20230706	132800	159053880	4485	4480	4485	4480	83
444	20230706	132700	158682035	4485	4485	4485	4485	0
445	20230706	132600	158682035	4485	4485	4485	4485	0
446	20230706	132500	158682035	4485	4485	4485	4485	5
447	20230706	132400	158659610	4485	4485	4485	4485	0
448	20230706	132300	158659610	4485	4485	4485	4485	0
449	20230706	132200	158659610	4485	4485	4485	4485	425
450	20230706	132100	156753485	4490	4490	4490	4490	0
451	20230706	132000	156753485	4490	4490	4490	4490	0
452	20230706	131900	156753485	4490	4490	4490	4490	3
453	20230706	131800	156740015	4490	4490	4490	4490	5
454	20230706	131700	156717565	4490	4490	4490	4490	0
455	20230706	131600	156717565	4490	4490	4490	4490	0
456	20230706	131500	156717565	4490	4495	4495	4485	620
457	20230706	131400	153936650	4495	4495	4520	4495	435
458	20230706	131300	151981275	4485	4485	4485	4485	496
459	20230706	131200	149756715	4490	4490	4490	4490	0
460	20230706	131100	149756715	4490	4490	4490	4490	0
461	20230706	131000	149756715	4490	4490	4490	4490	0
462	20230706	130900	149756715	4490	4490	4490	4490	0
463	20230706	130800	149756715	4490	4485	4490	4485	7
464	20230706	130700	149725315	4485	4485	4485	4485	0
465	20230706	130600	149725315	4485	4485	4485	4485	0
466	20230706	130500	149725315	4485	4485	4485	4485	0
467	20230706	130400	149725315	4485	4485	4485	4485	223
468	20230706	130300	148725160	4485	4495	4495	4485	200
469	20230706	130200	147826170	4500	4500	4500	4500	20
470	20230706	130100	147736170	4495	4490	4495	4490	447
471	20230706	130000	145726915	4480	4480	4480	4480	0
472	20230706	125900	145726915	4480	4480	4480	4480	0
473	20230706	125800	145726915	4480	4480	4480	4480	0
474	20230706	125700	145726915	4480	4480	4480	4480	0
475	20230706	125600	145726915	4480	4480	4480	4480	0
476	20230706	125500	145726915	4480	4480	4480	4480	390
477	20230706	125400	143979715	4485	4485	4485	4485	0
478	20230706	125300	143979715	4485	4485	4485	4485	0
479	20230706	125200	143979715	4485	4485	4485	4485	326
480	20230706	125100	142517605	4495	4480	4520	4480	1411
481	20230706	125000	136180755	4480	4480	4480	4480	0
482	20230706	124900	136180755	4480	4480	4480	4480	20
483	20230706	124800	136091155	4480	4480	4480	4480	0
484	20230706	124700	136091155	4480	4480	4480	4480	0
485	20230706	124600	136091155	4480	4480	4480	4480	0
486	20230706	124500	136091155	4480	4480	4480	4480	30
487	20230706	124400	135956755	4480	4480	4480	4480	0
488	20230706	124300	135956755	4480	4480	4480	4480	0
489	20230706	124200	135956755	4480	4480	4480	4480	0
490	20230706	124100	135956755	4480	4480	4480	4480	3
491	20230706	124000	135943315	4480	4480	4480	4480	1
492	20230706	123900	135938835	4480	4480	4480	4480	11
493	20230706	123800	135889555	4480	4480	4480	4480	0
494	20230706	123700	135889555	4480	4480	4480	4480	0
495	20230706	123600	135889555	4480	4480	4480	4480	10
496	20230706	123500	135844755	4480	4480	4480	4480	5
497	20230706	123400	135822355	4480	4480	4480	4480	10
498	20230706	123300	135777555	4480	4480	4480	4480	0
499	20230706	123200	135777555	4480	4480	4480	4480	1
500	20230706	123100	135773075	4480	4480	4480	4480	0
501	20230706	123000	135773075	4480	4480	4480	4480	10
502	20230706	122900	135728275	4480	4480	4480	4480	0
503	20230706	122800	135728275	4480	4480	4480	4480	0
504	20230706	122700	135728275	4480	4480	4480	4480	0
505	20230706	122600	135728275	4480	4480	4480	4480	2
506	20230706	122500	135719315	4480	4480	4480	4480	0
507	20230706	122400	135719315	4480	4480	4480	4480	10
508	20230706	122300	135674515	4470	4470	4470	4470	0
509	20230706	122200	135674515	4470	4470	4470	4470	0
510	20230706	122100	135674515	4470	4470	4470	4470	0
511	20230706	122000	135674515	4470	4470	4470	4470	0
512	20230706	121900	135674515	4470	4470	4470	4470	0
513	20230706	121800	135674515	4470	4470	4470	4470	11
514	20230706	121700	135625345	4460	4460	4460	4460	0
515	20230706	121600	135625345	4460	4460	4460	4460	0
516	20230706	121500	135625345	4460	4470	4470	4460	236
517	20230706	121400	134572420	4470	4475	4475	4470	683
518	20230706	121300	131518930	4475	4475	4475	4475	44
519	20230706	121200	131322030	4475	4475	4475	4475	0
520	20230706	121100	131322030	4475	4475	4475	4475	0
521	20230706	121000	131322030	4475	4475	4475	4475	0
522	20230706	120900	131322030	4475	4495	4495	4475	1047
523	20230706	120800	126621640	4500	4500	4500	4500	0
524	20230706	120700	126621640	4500	4500	4500	4500	0
525	20230706	120600	126621640	4500	4500	4500	4500	0
526	20230706	120500	126621640	4500	4500	4500	4500	0
527	20230706	120400	126621640	4500	4500	4500	4500	0
528	20230706	120300	126621640	4500	4500	4500	4500	11
529	20230706	120200	126572140	4500	4500	4500	4500	1
530	20230706	120100	126567640	4500	4500	4500	4500	11
531	20230706	120000	126518140	4500	4500	4500	4500	3
532	20230706	115900	126504640	4500	4500	4500	4500	8
533	20230706	115800	126468640	4500	4500	4500	4500	0
534	20230706	115700	126468640	4500	4500	4500	4500	3
535	20230706	115600	126455140	4500	4500	4500	4500	1
536	20230706	115500	126450640	4500	4500	4500	4500	1
537	20230706	115400	126446140	4500	4500	4500	4500	38
538	20230706	115300	126275140	4500	4500	4500	4500	0
539	20230706	115200	126275140	4500	4500	4500	4500	0
540	20230706	115100	126275140	4500	4500	4500	4500	0
541	20230706	115000	126275140	4500	4500	4500	4500	0
542	20230706	114900	126275140	4500	4500	4500	4500	0
543	20230706	114800	126275140	4500	4500	4500	4500	1
544	20230706	114700	126270640	4500	4500	4500	4500	20
545	20230706	114600	126180640	4500	4500	4500	4500	100
546	20230706	114500	125730640	4500	4500	4500	4500	0
547	20230706	114400	125730640	4500	4505	4505	4500	155
548	20230706	114300	125033135	4500	4500	4500	4500	0
549	20230706	114200	125033135	4500	4510	4510	4500	1554
550	20230706	114100	118038715	4510	4510	4510	4510	0
551	20230706	114000	118038715	4510	4510	4510	4510	9
552	20230706	113900	117998125	4500	4515	4515	4500	10000
553	20230706	113800	72977150	4520	4520	4520	4520	0
554	20230706	113700	72977150	4520	4520	4520	4520	0
555	20230706	113600	72977150	4520	4520	4520	4520	10
556	20230706	113500	72931950	4520	4520	4520	4520	0
557	20230706	113400	72931950	4520	4520	4520	4520	27
558	20230706	113300	72809910	4515	4515	4515	4515	0
559	20230706	113200	72809910	4515	4515	4515	4515	70
560	20230706	113100	72493860	4515	4515	4515	4515	0
561	20230706	113000	72493860	4515	4515	4515	4515	0
562	20230706	112900	72493860	4515	4515	4515	4515	0
563	20230706	112800	72493860	4515	4515	4515	4515	0
564	20230706	112700	72493860	4515	4515	4515	4515	0
565	20230706	112600	72493860	4515	4515	4515	4515	276
566	20230706	112500	71247720	4520	4520	4520	4520	554
567	20230706	112400	68743640	4525	4525	4525	4525	1
568	20230706	112300	68739115	4525	4525	4525	4525	51
569	20230706	112200	68508340	4525	4525	4525	4525	0
570	20230706	112100	68508340	4525	4525	4525	4525	147
571	20230706	112000	67843165	4525	4525	4525	4525	2
572	20230706	111900	67834115	4525	4525	4525	4525	104
573	20230706	111800	67363515	4525	4525	4525	4525	0
574	20230706	111700	67363515	4525	4525	4525	4525	0
575	20230706	111600	67363515	4525	4525	4525	4525	0
576	20230706	111500	67363515	4525	4525	4525	4525	0
577	20230706	111400	67363515	4525	4525	4525	4525	0
578	20230706	111300	67363515	4525	4525	4525	4525	10
579	20230706	111200	67318265	4525	4525	4525	4525	27
580	20230706	111100	67196090	4520	4520	4520	4520	0
581	20230706	111000	67196090	4520	4520	4520	4520	221
582	20230706	110900	66197170	4525	4525	4525	4525	1
583	20230706	110800	66192645	4520	4520	4520	4520	0
584	20230706	110700	66192645	4520	4520	4520	4520	30
585	20230706	110600	66057045	4525	4525	4525	4525	0
586	20230706	110500	66057045	4525	4525	4525	4525	8
587	20230706	110400	66020845	4525	4530	4530	4525	2203
588	20230706	110300	56051415	4540	4540	4540	4540	0
589	20230706	110200	56051415	4540	4540	4540	4540	10
590	20230706	110100	56006015	4540	4540	4540	4540	0
591	20230706	110000	56006015	4540	4540	4540	4540	0
592	20230706	105900	56006015	4540	4540	4540	4540	0
593	20230706	105800	56006015	4540	4540	4540	4540	0
594	20230706	105700	56006015	4540	4540	4540	4540	0
595	20230706	105600	56006015	4540	4540	4540	4540	951
596	20230706	105500	51688475	4535	4535	4535	4535	0
597	20230706	105400	51688475	4535	4535	4535	4535	10
598	20230706	105300	51643125	4535	4535	4535	4535	0
599	20230706	105200	51643125	4535	4535	4535	4535	0
600	20230706	105100	51643125	4535	4530	4535	4530	8
601	20230706	105000	51606880	4540	4540	4540	4540	10
602	20230706	104900	51561480	4540	4540	4540	4540	0
603	20230706	104800	51561480	4540	4540	4540	4540	17
604	20230706	104700	51484300	4540	4535	4540	4535	5
605	20230706	104600	51461615	4535	4535	4535	4535	7
606	20230706	104500	51429870	4530	4525	4530	4525	5
607	20230706	104400	51407225	4520	4520	4520	4520	0
608	20230706	104300	51407225	4520	4530	4530	4520	1400
609	20230706	104200	45072100	4535	4535	4535	4535	54
610	20230706	104100	44827210	4540	4540	4540	4540	250
611	20230706	104000	43692210	4545	4545	4545	4540	1955
612	20230706	103900	34811420	4550	4550	4550	4550	1394
613	20230706	103800	28468720	4555	4555	4555	4555	209
614	20230706	103700	27516725	4555	4555	4555	4555	0
615	20230706	103600	27516725	4555	4555	4555	4555	1083
616	20230706	103500	22583660	4560	4565	4565	4560	772
617	20230706	103400	19060445	4570	4570	4570	4570	0
618	20230706	103300	19060445	4570	4570	4570	4570	0
619	20230706	103200	19060445	4570	4570	4570	4570	0
620	20230706	103100	19060445	4570	4570	4570	4570	0
621	20230706	103000	19060445	4570	4570	4570	4570	3
622	20230706	102900	19046735	4570	4570	4570	4570	0
623	20230706	102800	19046735	4570	4570	4570	4570	0
624	20230706	102700	19046735	4570	4570	4570	4570	132
625	20230706	102600	18443495	4570	4570	4570	4570	0
626	20230706	102500	18443495	4570	4570	4570	4570	0
627	20230706	102400	18443495	4570	4570	4570	4570	0
628	20230706	102300	18443495	4570	4570	4570	4570	0
629	20230706	102200	18443495	4570	4570	4570	4570	12
630	20230706	102100	18388655	4570	4570	4570	4570	0
631	20230706	102000	18388655	4570	4570	4570	4570	0
632	20230706	101900	18388655	4570	4570	4570	4570	0
633	20230706	101800	18388655	4570	4570	4570	4570	0
634	20230706	101700	18388655	4570	4570	4570	4570	0
635	20230706	101600	18388655	4570	4570	4570	4570	0
636	20230706	101500	18388655	4570	4570	4570	4570	0
637	20230706	101400	18388655	4570	4570	4570	4570	0
638	20230706	101300	18388655	4570	4570	4570	4570	0
639	20230706	101200	18388655	4570	4570	4570	4570	0
640	20230706	101100	18388655	4570	4570	4570	4570	0
641	20230706	101000	18388655	4570	4570	4570	4570	0
642	20230706	100900	18388655	4570	4570	4570	4570	0
643	20230706	100800	18388655	4570	4570	4570	4570	0
644	20230706	100700	18388655	4570	4570	4570	4570	0
645	20230706	100600	18388655	4570	4570	4570	4570	0
646	20230706	100500	18388655	4570	4570	4570	4570	0
647	20230706	100400	18388655	4570	4570	4570	4570	1
648	20230706	100300	18384085	4575	4575	4575	4575	0
649	20230706	100200	18384085	4575	4575	4575	4575	1
650	20230706	100100	18379510	4575	4575	4575	4575	0
651	20230706	100000	18379510	4575	4575	4575	4575	0
652	20230706	095900	18379510	4575	4575	4575	4575	0
653	20230706	095800	18379510	4575	4575	4575	4575	0
654	20230706	095700	18379510	4575	4575	4575	4575	0
655	20230706	095600	18379510	4575	4575	4575	4575	0
656	20230706	095500	18379510	4575	4575	4575	4575	0
657	20230706	095400	18379510	4575	4575	4575	4575	0
658	20230706	095300	18379510	4575	4585	4585	4575	1000
659	20230706	095200	13801495	4585	4585	4585	4585	0
660	20230706	095100	13801495	4585	4585	4585	4585	0
661	20230706	095000	13801495	4585	4585	4585	4585	0
662	20230706	094900	13801495	4585	4585	4585	4585	0
663	20230706	094800	13801495	4585	4585	4585	4585	0
664	20230706	094700	13801495	4585	4595	4595	4585	1500
665	20230706	094600	6920450	4595	4595	4595	4595	0
666	20230706	094500	6920450	4595	4595	4595	4595	0
667	20230706	094400	6920450	4595	4595	4595	4595	0
668	20230706	094300	6920450	4595	4595	4595	4595	0
669	20230706	094200	6920450	4595	4595	4595	4595	0
670	20230706	094100	6920450	4595	4595	4595	4595	0
671	20230706	094000	6920450	4595	4595	4595	4595	88
672	20230706	093900	6516090	4595	4595	4595	4595	0
673	20230706	093800	6516090	4595	4595	4595	4595	0
674	20230706	093700	6516090	4595	4595	4595	4595	0
675	20230706	093600	6516090	4595	4595	4595	4595	32
676	20230706	093500	6369050	4620	4620	4620	4620	0
677	20230706	093400	6369050	4620	4620	4620	4620	0
678	20230706	093300	6369050	4620	4620	4620	4620	0
679	20230706	093200	6369050	4620	4620	4620	4620	0
680	20230706	093100	6369050	4620	4605	4620	4605	9
681	20230706	093000	6327500	4585	4585	4585	4585	0
682	20230706	092900	6327500	4585	4585	4585	4585	0
683	20230706	092800	6327500	4585	4585	4585	4585	0
684	20230706	092700	6327500	4585	4585	4585	4585	0
685	20230706	092600	6327500	4585	4585	4585	4585	0
686	20230706	092500	6327500	4585	4585	4585	4585	0
687	20230706	092400	6327500	4585	4585	4585	4585	0
688	20230706	092300	6327500	4585	4585	4585	4585	0
689	20230706	092200	6327500	4585	4585	4585	4585	0
690	20230706	092100	6327500	4585	4585	4585	4585	0
691	20230706	092000	6327500	4585	4585	4585	4585	0
692	20230706	091900	6327500	4585	4585	4585	4585	0
693	20230706	091800	6327500	4585	4585	4585	4585	0
694	20230706	091700	6327500	4585	4585	4585	4585	0
695	20230706	091600	6327500	4585	4585	4585	4585	0
696	20230706	091500	6327500	4585	4585	4585	4585	0
697	20230706	091400	6327500	4585	4585	4585	4585	0
698	20230706	091300	6327500	4585	4600	4600	4585	924
699	20230706	091200	2083610	4610	4610	4610	4610	0
700	20230706	091100	2083610	4610	4610	4610	4610	434
701	20230706	091000	82870	4605	4605	4605	4605	0
702	20230706	090900	82870	4605	4605	4605	4605	0
703	20230706	090800	82870	4605	4605	4605	4605	2
704	20230706	090700	73660	4630	4630	4630	4630	0
705	20230706	090600	73660	4630	4630	4630	4630	0
706	20230706	090500	73660	4630	4630	4630	4630	2
707	20230706	090400	64400	4600	4600	4600	4600	0
708	20230706	090300	64400	4600	4600	4600	4600	0
709	20230706	090200	64400	4600	4600	4600	4600	0
710	20230706	090100	64400	4600	4600	4600	4600	0
711	20230706	090000	64400	4600	4600	4600	4600	14