KissMeData/352940/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205600	177332660	5080	5080	5080	5080	107
3	20230705	205500	177332660	5080	5080	5080	5080	0
4	20230705	205400	177332660	5080	5080	5080	5080	0
5	20230705	205300	177332660	5080	5080	5080	5080	0
6	20230705	205200	177332660	5080	5080	5080	5080	0
7	20230705	205100	177332660	5080	5080	5080	5080	0
8	20230705	205000	177332660	5080	5080	5080	5080	0
9	20230705	204900	177332660	5080	5080	5080	5080	0
10	20230705	204800	177332660	5080	5080	5080	5080	0
11	20230705	204700	177332660	5080	5080	5080	5080	0
12	20230705	204600	177332660	5080	5080	5080	5080	0
13	20230705	204500	177332660	5080	5080	5080	5080	0
14	20230705	204400	177332660	5080	5080	5080	5080	0
15	20230705	204300	177332660	5080	5080	5080	5080	0
16	20230705	204200	177332660	5080	5080	5080	5080	0
17	20230705	204100	177332660	5080	5080	5080	5080	0
18	20230705	204000	177332660	5080	5080	5080	5080	0
19	20230705	203900	177332660	5080	5080	5080	5080	0
20	20230705	203800	177332660	5080	5080	5080	5080	0
21	20230705	203700	177332660	5080	5080	5080	5080	0
22	20230705	203600	177332660	5080	5080	5080	5080	0
23	20230705	203500	177332660	5080	5080	5080	5080	0
24	20230705	203400	177332660	5080	5080	5080	5080	0
25	20230705	203300	177332660	5080	5080	5080	5080	0
26	20230705	203200	177332660	5080	5080	5080	5080	0
27	20230705	203100	177332660	5080	5080	5080	5080	0
28	20230705	203000	177332660	5080	5080	5080	5080	0
29	20230705	202900	177332660	5080	5080	5080	5080	0
30	20230705	202800	177332660	5080	5080	5080	5080	0
31	20230705	202700	177332660	5080	5080	5080	5080	0
32	20230705	202600	177332660	5080	5080	5080	5080	107
33	20230705	202500	177332660	5080	5080	5080	5080	0
34	20230705	202400	177332660	5080	5080	5080	5080	0
35	20230705	202300	177332660	5080	5080	5080	5080	0
36	20230705	202200	177332660	5080	5080	5080	5080	0
37	20230705	202100	177332660	5080	5080	5080	5080	0
38	20230705	202000	177332660	5080	5080	5080	5080	0
39	20230705	201900	177332660	5080	5080	5080	5080	0
40	20230705	201800	177332660	5080	5080	5080	5080	0
41	20230705	201700	177332660	5080	5080	5080	5080	0
42	20230705	201600	177332660	5080	5080	5080	5080	0
43	20230705	201500	177332660	5080	5080	5080	5080	0
44	20230705	201400	177332660	5080	5080	5080	5080	0
45	20230705	201300	177332660	5080	5080	5080	5080	0
46	20230705	201200	177332660	5080	5080	5080	5080	0
47	20230705	201100	177332660	5080	5080	5080	5080	0
48	20230705	201000	177332660	5080	5080	5080	5080	0
49	20230705	200900	177332660	5080	5080	5080	5080	0
50	20230705	200800	177332660	5080	5080	5080	5080	0
51	20230705	200700	177332660	5080	5080	5080	5080	0
52	20230705	200600	177332660	5080	5080	5080	5080	0
53	20230705	200500	177332660	5080	5080	5080	5080	0
54	20230705	200400	177332660	5080	5080	5080	5080	0
55	20230705	200300	177332660	5080	5080	5080	5080	0
56	20230705	200200	177332660	5080	5080	5080	5080	0
57	20230705	200100	177332660	5080	5080	5080	5080	0
58	20230705	200000	177332660	5080	5080	5080	5080	0
59	20230705	195900	177332660	5080	5080	5080	5080	0
60	20230705	195800	177332660	5080	5080	5080	5080	0
61	20230705	195700	177332660	5080	5080	5080	5080	0
62	20230705	195600	177332660	5080	5080	5080	5080	107
63	20230705	195500	177332660	5080	5080	5080	5080	0
64	20230705	195400	177332660	5080	5080	5080	5080	0
65	20230705	195300	177332660	5080	5080	5080	5080	0
66	20230705	195200	177332660	5080	5080	5080	5080	0
67	20230705	195100	177332660	5080	5080	5080	5080	0
68	20230705	195000	177332660	5080	5080	5080	5080	0
69	20230705	194900	177332660	5080	5080	5080	5080	0
70	20230705	194800	177332660	5080	5080	5080	5080	0
71	20230705	194700	177332660	5080	5080	5080	5080	0
72	20230705	194600	177332660	5080	5080	5080	5080	0
73	20230705	194500	177332660	5080	5080	5080	5080	0
74	20230705	194400	177332660	5080	5080	5080	5080	0
75	20230705	194300	177332660	5080	5080	5080	5080	0
76	20230705	194200	177332660	5080	5080	5080	5080	0
77	20230705	194100	177332660	5080	5080	5080	5080	0
78	20230705	194000	177332660	5080	5080	5080	5080	0
79	20230705	193900	177332660	5080	5080	5080	5080	0
80	20230705	193800	177332660	5080	5080	5080	5080	0
81	20230705	193700	177332660	5080	5080	5080	5080	0
82	20230705	193600	177332660	5080	5080	5080	5080	0
83	20230705	193500	177332660	5080	5080	5080	5080	0
84	20230705	193400	177332660	5080	5080	5080	5080	0
85	20230705	193300	177332660	5080	5080	5080	5080	0
86	20230705	193200	177332660	5080	5080	5080	5080	0
87	20230705	193100	177332660	5080	5080	5080	5080	0
88	20230705	193000	177332660	5080	5080	5080	5080	0
89	20230705	192900	177332660	5080	5080	5080	5080	0
90	20230705	192800	177332660	5080	5080	5080	5080	0
91	20230705	192700	177332660	5080	5080	5080	5080	0
92	20230705	192600	177332660	5080	5080	5080	5080	107
93	20230705	192500	177332660	5080	5080	5080	5080	0
94	20230705	192400	177332660	5080	5080	5080	5080	0
95	20230705	192300	177332660	5080	5080	5080	5080	0
96	20230705	192200	177332660	5080	5080	5080	5080	0
97	20230705	192100	177332660	5080	5080	5080	5080	0
98	20230705	192000	177332660	5080	5080	5080	5080	0
99	20230705	191900	177332660	5080	5080	5080	5080	0
100	20230705	191800	177332660	5080	5080	5080	5080	0
101	20230705	191700	177332660	5080	5080	5080	5080	0
102	20230705	191600	177332660	5080	5080	5080	5080	0
103	20230705	191500	177332660	5080	5080	5080	5080	0
104	20230705	191400	177332660	5080	5080	5080	5080	0
105	20230705	191300	177332660	5080	5080	5080	5080	0
106	20230705	191200	177332660	5080	5080	5080	5080	0
107	20230705	191100	177332660	5080	5080	5080	5080	0
108	20230705	191000	177332660	5080	5080	5080	5080	0
109	20230705	190900	177332660	5080	5080	5080	5080	0
110	20230705	190800	177332660	5080	5080	5080	5080	0
111	20230705	190700	177332660	5080	5080	5080	5080	0
112	20230705	190600	177332660	5080	5080	5080	5080	0
113	20230705	190500	177332660	5080	5080	5080	5080	0
114	20230705	190400	177332660	5080	5080	5080	5080	0
115	20230705	190300	177332660	5080	5080	5080	5080	0
116	20230705	190200	177332660	5080	5080	5080	5080	0
117	20230705	190100	177332660	5080	5080	5080	5080	0
118	20230705	190000	177332660	5080	5080	5080	5080	0
119	20230705	185900	177332660	5080	5080	5080	5080	0
120	20230705	185800	177332660	5080	5080	5080	5080	0
121	20230705	185700	177332660	5080	5080	5080	5080	0
122	20230705	185600	177332660	5080	5080	5080	5080	107
123	20230705	185500	177332660	5080	5080	5080	5080	0
124	20230705	185400	177332660	5080	5080	5080	5080	0
125	20230705	185300	177332660	5080	5080	5080	5080	0
126	20230705	185200	177332660	5080	5080	5080	5080	0
127	20230705	185100	177332660	5080	5080	5080	5080	0
128	20230705	185000	177332660	5080	5080	5080	5080	0
129	20230705	184900	177332660	5080	5080	5080	5080	0
130	20230705	184800	177332660	5080	5080	5080	5080	0
131	20230705	184700	177332660	5080	5080	5080	5080	0
132	20230705	184600	177332660	5080	5080	5080	5080	0
133	20230705	184500	177332660	5080	5080	5080	5080	0
134	20230705	184400	177332660	5080	5080	5080	5080	0
135	20230705	184300	177332660	5080	5080	5080	5080	0
136	20230705	184200	177332660	5080	5080	5080	5080	0
137	20230705	184100	177332660	5080	5080	5080	5080	0
138	20230705	184000	177332660	5080	5080	5080	5080	0
139	20230705	183900	177332660	5080	5080	5080	5080	0
140	20230705	183800	177332660	5080	5080	5080	5080	0
141	20230705	183700	177332660	5080	5080	5080	5080	0
142	20230705	183600	177332660	5080	5080	5080	5080	0
143	20230705	183500	177332660	5080	5080	5080	5080	0
144	20230705	183400	177332660	5080	5080	5080	5080	0
145	20230705	183300	177332660	5080	5080	5080	5080	0
146	20230705	183200	177332660	5080	5080	5080	5080	0
147	20230705	183100	177332660	5080	5080	5080	5080	0
148	20230705	183000	177332660	5080	5080	5080	5080	0
149	20230705	182900	177332660	5080	5080	5080	5080	0
150	20230705	182800	177332660	5080	5080	5080	5080	0
151	20230705	182700	177332660	5080	5080	5080	5080	0
152	20230705	182600	177332660	5080	5080	5080	5080	107
153	20230705	182500	177332660	5080	5080	5080	5080	0
154	20230705	182400	177332660	5080	5080	5080	5080	0
155	20230705	182300	177332660	5080	5080	5080	5080	0
156	20230705	182200	177332660	5080	5080	5080	5080	0
157	20230705	182100	177332660	5080	5080	5080	5080	0
158	20230705	182000	177332660	5080	5080	5080	5080	0
159	20230705	181900	177332660	5080	5080	5080	5080	0
160	20230705	181800	177332660	5080	5080	5080	5080	0
161	20230705	181700	177332660	5080	5080	5080	5080	0
162	20230705	181600	177332660	5080	5080	5080	5080	0
163	20230705	181500	177332660	5080	5080	5080	5080	0
164	20230705	181400	177332660	5080	5080	5080	5080	0
165	20230705	181300	177332660	5080	5080	5080	5080	0
166	20230705	181200	177332660	5080	5080	5080	5080	0
167	20230705	181100	177332660	5080	5080	5080	5080	0
168	20230705	181000	177332660	5080	5080	5080	5080	0
169	20230705	180900	177332660	5080	5080	5080	5080	0
170	20230705	180800	177332660	5080	5080	5080	5080	0
171	20230705	180700	177332660	5080	5080	5080	5080	0
172	20230705	180600	177332660	5080	5080	5080	5080	0
173	20230705	180500	177332660	5080	5080	5080	5080	0
174	20230705	180400	177332660	5080	5080	5080	5080	0
175	20230705	180300	177332660	5080	5080	5080	5080	0
176	20230705	180200	177332660	5080	5080	5080	5080	0
177	20230705	180100	177332660	5080	5080	5080	5080	0
178	20230705	180000	177332660	5080	5080	5080	5080	0
179	20230705	175900	177332660	5080	5080	5080	5080	0
180	20230705	175800	177332660	5080	5080	5080	5080	0
181	20230705	175700	177332660	5080	5080	5080	5080	0
182	20230705	175600	177332660	5080	5080	5080	5080	107
183	20230705	175500	177332660	5080	5080	5080	5080	0
184	20230705	175400	177332660	5080	5080	5080	5080	0
185	20230705	175300	177332660	5080	5080	5080	5080	0
186	20230705	175200	177332660	5080	5080	5080	5080	0
187	20230705	175100	177332660	5080	5080	5080	5080	0
188	20230705	175000	177332660	5080	5080	5080	5080	0
189	20230705	174900	177332660	5080	5080	5080	5080	0
190	20230705	174800	177332660	5080	5080	5080	5080	0
191	20230705	174700	177332660	5080	5080	5080	5080	0
192	20230705	174600	177332660	5080	5080	5080	5080	0
193	20230705	174500	177332660	5080	5080	5080	5080	0
194	20230705	174400	177332660	5080	5080	5080	5080	0
195	20230705	174300	177332660	5080	5080	5080	5080	0
196	20230705	174200	177332660	5080	5080	5080	5080	0
197	20230705	174100	177332660	5080	5080	5080	5080	0
198	20230705	174000	177332660	5080	5080	5080	5080	0
199	20230705	173900	177332660	5080	5080	5080	5080	0
200	20230705	173800	177332660	5080	5080	5080	5080	0
201	20230705	173700	177332660	5080	5080	5080	5080	0
202	20230705	173600	177332660	5080	5080	5080	5080	0
203	20230705	173500	177332660	5080	5080	5080	5080	0
204	20230705	173400	177332660	5080	5080	5080	5080	0
205	20230705	173300	177332660	5080	5080	5080	5080	0
206	20230705	173200	177332660	5080	5080	5080	5080	0
207	20230705	173100	177332660	5080	5080	5080	5080	0
208	20230705	173000	177332660	5080	5080	5080	5080	0
209	20230705	172900	177332660	5080	5080	5080	5080	0
210	20230705	172800	177332660	5080	5080	5080	5080	0
211	20230705	172700	177332660	5080	5080	5080	5080	0
212	20230705	172600	177332660	5080	5080	5080	5080	107
213	20230705	172500	177332660	5080	5080	5080	5080	0
214	20230705	172400	177332660	5080	5080	5080	5080	0
215	20230705	172300	177332660	5080	5080	5080	5080	0
216	20230705	172200	177332660	5080	5080	5080	5080	0
217	20230705	172100	177332660	5080	5080	5080	5080	0
218	20230705	172000	177332660	5080	5080	5080	5080	0
219	20230705	171900	177332660	5080	5080	5080	5080	0
220	20230705	171800	177332660	5080	5080	5080	5080	0
221	20230705	171700	177332660	5080	5080	5080	5080	0
222	20230705	171600	177332660	5080	5080	5080	5080	0
223	20230705	171500	177332660	5080	5080	5080	5080	0
224	20230705	171400	177332660	5080	5080	5080	5080	0
225	20230705	171300	177332660	5080	5080	5080	5080	0
226	20230705	171200	177332660	5080	5080	5080	5080	0
227	20230705	171100	177332660	5080	5080	5080	5080	0
228	20230705	171000	177332660	5080	5080	5080	5080	0
229	20230705	170900	177332660	5080	5080	5080	5080	0
230	20230705	170800	177332660	5080	5080	5080	5080	0
231	20230705	170700	177332660	5080	5080	5080	5080	0
232	20230705	170600	177332660	5080	5080	5080	5080	0
233	20230705	170500	177332660	5080	5080	5080	5080	0
234	20230705	170400	177332660	5080	5080	5080	5080	0
235	20230705	170300	177332660	5080	5080	5080	5080	0
236	20230705	170200	177332660	5080	5080	5080	5080	0
237	20230705	170100	177332660	5080	5080	5080	5080	0
238	20230705	170000	177332660	5080	5080	5080	5080	0
239	20230705	165900	177332660	5080	5080	5080	5080	0
240	20230705	165800	177332660	5080	5080	5080	5080	0
241	20230705	165700	177332660	5080	5080	5080	5080	0
242	20230705	165600	177332660	5080	5080	5080	5080	107
243	20230705	165500	177332660	5080	5080	5080	5080	0
244	20230705	165400	177332660	5080	5080	5080	5080	0
245	20230705	165300	177332660	5080	5080	5080	5080	0
246	20230705	165200	177332660	5080	5080	5080	5080	0
247	20230705	165100	177332660	5080	5080	5080	5080	0
248	20230705	165000	177332660	5080	5080	5080	5080	0
249	20230705	164900	177332660	5080	5080	5080	5080	0
250	20230705	164800	177332660	5080	5080	5080	5080	0
251	20230705	164700	177332660	5080	5080	5080	5080	0
252	20230705	164600	177332660	5080	5080	5080	5080	0
253	20230705	164500	177332660	5080	5080	5080	5080	0
254	20230705	164400	177332660	5080	5080	5080	5080	0
255	20230705	164300	177332660	5080	5080	5080	5080	0
256	20230705	164200	177332660	5080	5080	5080	5080	0
257	20230705	164100	177332660	5080	5080	5080	5080	0
258	20230705	164000	177332660	5080	5080	5080	5080	0
259	20230705	163900	177332660	5080	5080	5080	5080	0
260	20230705	163800	177332660	5080	5080	5080	5080	0
261	20230705	163700	177332660	5080	5080	5080	5080	0
262	20230705	163600	177332660	5080	5080	5080	5080	0
263	20230705	163500	177332660	5080	5080	5080	5080	0
264	20230705	163400	177332660	5080	5080	5080	5080	0
265	20230705	163300	177332660	5080	5080	5080	5080	0
266	20230705	163200	177332660	5080	5080	5080	5080	0
267	20230705	163100	177332660	5080	5080	5080	5080	0
268	20230705	163000	177332660	5080	5080	5080	5080	0
269	20230705	162900	177332660	5080	5080	5080	5080	0
270	20230705	162800	177332660	5080	5080	5080	5080	0
271	20230705	162700	177332660	5080	5080	5080	5080	0
272	20230705	162600	177332660	5080	5080	5080	5080	107
273	20230705	162500	177332660	5080	5080	5080	5080	0
274	20230705	162400	177332660	5080	5080	5080	5080	0
275	20230705	162300	177332660	5080	5080	5080	5080	0
276	20230705	162200	177332660	5080	5080	5080	5080	0
277	20230705	162100	177332660	5080	5080	5080	5080	0
278	20230705	162000	177332660	5080	5080	5080	5080	0
279	20230705	161900	177332660	5080	5080	5080	5080	0
280	20230705	161800	177332660	5080	5080	5080	5080	0
281	20230705	161700	177332660	5080	5080	5080	5080	0
282	20230705	161600	177332660	5080	5080	5080	5080	0
283	20230705	161500	177332660	5080	5080	5080	5080	0
284	20230705	161400	177332660	5080	5080	5080	5080	0
285	20230705	161300	177332660	5080	5080	5080	5080	0
286	20230705	161200	177332660	5080	5080	5080	5080	0
287	20230705	161100	177332660	5080	5080	5080	5080	0
288	20230705	161000	177332660	5080	5080	5080	5080	0
289	20230705	160900	177332660	5080	5080	5080	5080	0
290	20230705	160800	177332660	5080	5080	5080	5080	0
291	20230705	160700	177332660	5080	5080	5080	5080	0
292	20230705	160600	177332660	5080	5080	5080	5080	0
293	20230705	160500	177332660	5080	5080	5080	5080	0
294	20230705	160400	177332660	5080	5080	5080	5080	0
295	20230705	160300	177332660	5080	5080	5080	5080	0
296	20230705	160200	177332660	5080	5080	5080	5080	0
297	20230705	160100	177332660	5080	5080	5080	5080	0
298	20230705	160000	177332660	5080	5080	5080	5080	0
299	20230705	155900	177332660	5080	5080	5080	5080	0
300	20230705	155800	177332660	5080	5080	5080	5080	0
301	20230705	155700	177332660	5080	5080	5080	5080	0
302	20230705	155600	177332660	5080	5080	5080	5080	107
303	20230705	155500	177332660	5080	5080	5080	5080	0
304	20230705	155400	177332660	5080	5080	5080	5080	0
305	20230705	155300	177332660	5080	5080	5080	5080	0
306	20230705	155200	177332660	5080	5080	5080	5080	0
307	20230705	155100	177332660	5080	5080	5080	5080	0
308	20230705	155000	177332660	5080	5080	5080	5080	0
309	20230705	154900	177332660	5080	5080	5080	5080	0
310	20230705	154800	177332660	5080	5080	5080	5080	0
311	20230705	154700	177332660	5080	5080	5080	5080	0
312	20230705	154600	177332660	5080	5080	5080	5080	0
313	20230705	154500	177332660	5080	5080	5080	5080	0
314	20230705	154400	177332660	5080	5080	5080	5080	0
315	20230705	154300	177332660	5080	5080	5080	5080	0
316	20230705	154200	177332660	5080	5080	5080	5080	0
317	20230705	154100	177332660	5080	5080	5080	5080	0
318	20230705	154000	177332660	5080	5080	5080	5080	0
319	20230705	153900	177332660	5080	5080	5080	5080	0
320	20230705	153800	177332660	5080	5080	5080	5080	0
321	20230705	153700	177332660	5080	5080	5080	5080	0
322	20230705	153600	177332660	5080	5080	5080	5080	0
323	20230705	153500	177332660	5080	5080	5080	5080	0
324	20230705	153400	177332660	5080	5080	5080	5080	0
325	20230705	153300	177332660	5080	5080	5080	5080	0
326	20230705	153200	177332660	5080	5080	5080	5080	0
327	20230705	153100	177332660	5080	5080	5080	5080	0
328	20230705	153000	177332660	5080	5080	5080	5080	107
329	20230705	152900	176789100	5130	5130	5130	5130	0
330	20230705	152800	176789100	5130	5130	5130	5130	0
331	20230705	152700	176789100	5130	5130	5130	5130	0
332	20230705	152600	176789100	5130	5130	5130	5130	0
333	20230705	152500	176789100	5130	5130	5130	5130	0
334	20230705	152400	176789100	5130	5130	5130	5130	0
335	20230705	152300	176789100	5130	5130	5130	5130	0
336	20230705	152200	176789100	5130	5130	5130	5130	0
337	20230705	152100	176789100	5130	5130	5130	5130	0
338	20230705	152000	176789100	5130	5130	5130	5130	0
339	20230705	151900	176789100	5130	5130	5130	5130	0
340	20230705	151800	176789100	5130	5130	5130	5130	0
341	20230705	151700	176789100	5130	5130	5130	5130	0
342	20230705	151600	176789100	5130	5130	5130	5090	13
343	20230705	151500	176722450	5130	5130	5130	5130	1
344	20230705	151400	176717320	5080	5110	5110	5080	195
345	20230705	151300	175724420	5140	5140	5140	5140	0
346	20230705	151200	175724420	5140	5140	5140	5140	0
347	20230705	151100	175724420	5140	5140	5140	5140	387
348	20230705	151000	173735240	5160	5110	5160	5110	101
349	20230705	150900	173218000	5050	5110	5110	5050	284
350	20230705	150800	171774740	5110	5110	5110	5110	400
351	20230705	150700	169730740	5110	5110	5110	5110	0
352	20230705	150600	169730740	5110	5110	5110	5110	0
353	20230705	150500	169730740	5110	5150	5150	5110	424
354	20230705	150400	167564060	5120	5120	5150	5120	3005
355	20230705	150300	152178350	5110	5140	5180	5110	365
356	20230705	150200	150296420	5180	5180	5180	5180	0
357	20230705	150100	150296420	5180	5110	5180	5110	500
358	20230705	150000	147726120	5090	5110	5110	5090	14
359	20230705	145900	147654740	5110	5170	5170	5110	30
360	20230705	145800	147501180	5120	5080	5190	5070	4015
361	20230705	145700	126826340	5060	5060	5060	5060	1
362	20230705	145600	126821280	5070	5090	5090	5070	2
363	20230705	145500	126811120	5040	5060	5060	5040	300
364	20230705	145400	125297130	5060	5060	5060	5060	0
365	20230705	145300	125297130	5060	5060	5060	5060	1
366	20230705	145200	125292070	5100	5100	5100	5100	0
367	20230705	145100	125292070	5100	5100	5100	5100	0
368	20230705	145000	125292070	5100	5100	5100	5100	0
369	20230705	144900	125292070	5100	5100	5100	5100	0
370	20230705	144800	125292070	5100	5100	5100	5100	0
371	20230705	144700	125292070	5100	5100	5100	5100	0
372	20230705	144600	125292070	5100	5090	5100	5090	23
373	20230705	144500	125174990	5090	5080	5090	5080	220
374	20230705	144400	124056190	5090	5090	5090	5090	0
375	20230705	144300	124056190	5090	5090	5090	5090	2
376	20230705	144200	124046010	5100	5100	5100	5100	0
377	20230705	144100	124046010	5100	5100	5100	5100	0
378	20230705	144000	124046010	5100	5100	5100	5100	0
379	20230705	143900	124046010	5100	5100	5100	5100	1
380	20230705	143800	124040910	5150	5070	5150	5070	301
381	20230705	143700	122506780	5060	5060	5060	5060	1
382	20230705	143600	122501720	5070	5070	5070	5070	0
383	20230705	143500	122501720	5070	5070	5070	5070	0
384	20230705	143400	122501720	5070	5070	5070	5070	0
385	20230705	143300	122501720	5070	5070	5070	5070	0
386	20230705	143200	122501720	5070	5070	5070	5070	0
387	20230705	143100	122501720	5070	5070	5070	5070	0
388	20230705	143000	122501720	5070	5070	5070	5070	0
389	20230705	142900	122501720	5070	5070	5070	5070	0
390	20230705	142800	122501720	5070	5070	5070	5070	0
391	20230705	142700	122501720	5070	5070	5070	5070	0
392	20230705	142600	122501720	5070	5070	5070	5070	0
393	20230705	142500	122501720	5070	5070	5070	5070	0
394	20230705	142400	122501720	5070	5070	5070	5070	0
395	20230705	142300	122501720	5070	5070	5070	5070	0
396	20230705	142200	122501720	5070	5070	5070	5070	0
397	20230705	142100	122501720	5070	5070	5070	5070	0
398	20230705	142000	122501720	5070	5070	5070	5070	0
399	20230705	141900	122501720	5070	5070	5070	5070	0
400	20230705	141800	122501720	5070	5070	5070	5070	0
401	20230705	141700	122501720	5070	5070	5070	5070	0
402	20230705	141600	122501720	5070	5070	5070	5070	0
403	20230705	141500	122501720	5070	5070	5070	5070	0
404	20230705	141400	122501720	5070	5070	5070	5070	0
405	20230705	141300	122501720	5070	5070	5070	5070	0
406	20230705	141200	122501720	5070	5060	5070	5060	2
407	20230705	141100	122491590	5060	5060	5060	5060	0
408	20230705	141000	122491590	5060	5060	5060	5060	0
409	20230705	140900	122491590	5060	5060	5060	5060	0
410	20230705	140800	122491590	5060	5060	5060	5060	0
411	20230705	140700	122491590	5060	5060	5060	5060	0
412	20230705	140600	122491590	5060	5060	5060	5060	0
413	20230705	140500	122491590	5060	5060	5060	5060	0
414	20230705	140400	122491590	5060	5060	5060	5060	0
415	20230705	140300	122491590	5060	5060	5060	5060	0
416	20230705	140200	122491590	5060	5060	5060	5060	0
417	20230705	140100	122491590	5060	5060	5060	5060	0
418	20230705	140000	122491590	5060	5060	5060	5060	0
419	20230705	135900	122491590	5060	5060	5060	5060	0
420	20230705	135800	122491590	5060	5060	5060	5060	0
421	20230705	135700	122491590	5060	5060	5060	5060	1
422	20230705	135600	122486530	5060	5060	5060	5060	0
423	20230705	135500	122486530	5060	5060	5060	5060	0
424	20230705	135400	122486530	5060	5060	5060	5060	0
425	20230705	135300	122486530	5060	5060	5060	5060	0
426	20230705	135200	122486530	5060	5060	5060	5060	9
427	20230705	135100	122440990	5050	5050	5050	5050	1
428	20230705	135000	122435940	5060	5050	5060	5050	217
429	20230705	134900	121340070	5090	5090	5090	5090	0
430	20230705	134800	121340070	5090	5090	5090	5090	0
431	20230705	134700	121340070	5090	5090	5090	5090	0
432	20230705	134600	121340070	5090	5090	5090	5090	0
433	20230705	134500	121340070	5090	5090	5090	5090	0
434	20230705	134400	121340070	5090	5090	5090	5090	0
435	20230705	134300	121340070	5090	5090	5090	5090	0
436	20230705	134200	121340070	5090	5090	5090	5090	0
437	20230705	134100	121340070	5090	5090	5090	5090	0
438	20230705	134000	121340070	5090	5090	5090	5090	0
439	20230705	133900	121340070	5090	5070	5090	5070	55
440	20230705	133800	121061200	5160	5020	5160	5020	2200
441	20230705	133700	109837220	5020	5020	5020	5020	0
442	20230705	133600	109837220	5020	5010	5020	5010	110
443	20230705	133500	109286020	5010	5010	5010	5010	80
444	20230705	133400	108885220	5010	5010	5010	5010	40
445	20230705	133300	108684820	5010	5010	5010	5010	431
446	20230705	133200	106525510	5020	5020	5020	5020	0
447	20230705	133100	106525510	5020	5020	5020	5020	35
448	20230705	133000	106349810	5020	5030	5030	5020	172
449	20230705	132900	105486120	5040	5040	5040	5040	310
450	20230705	132800	103923720	5040	5040	5040	5040	0
451	20230705	132700	103923720	5040	5040	5040	5040	0
452	20230705	132600	103923720	5040	5040	5040	5040	0
453	20230705	132500	103923720	5040	5040	5040	5040	0
454	20230705	132400	103923720	5040	5040	5040	5040	0
455	20230705	132300	103923720	5040	5040	5040	5040	0
456	20230705	132200	103923720	5040	5040	5040	5040	0
457	20230705	132100	103923720	5040	5040	5040	5040	0
458	20230705	132000	103923720	5040	5040	5040	5040	0
459	20230705	131900	103923720	5040	5040	5040	5040	5
460	20230705	131800	103898520	5030	5030	5030	5030	2
461	20230705	131700	103888460	5030	5030	5030	5030	14
462	20230705	131600	103818040	5030	5030	5030	5030	3
463	20230705	131500	103802950	5030	5030	5030	5030	7
464	20230705	131400	103767740	5030	5030	5030	5030	4
465	20230705	131300	103747620	5030	5030	5030	5030	15
466	20230705	131200	103672170	5030	5030	5030	5030	20
467	20230705	131100	103571570	5040	5040	5040	5040	0
468	20230705	131000	103571570	5040	5040	5040	5040	0
469	20230705	130900	103571570	5040	5040	5040	5040	0
470	20230705	130800	103571570	5040	5040	5040	5040	0
471	20230705	130700	103571570	5040	5040	5040	5040	0
472	20230705	130600	103571570	5040	5040	5040	5040	0
473	20230705	130500	103571570	5040	5030	5040	5030	631
474	20230705	130400	100391340	5040	5040	5040	5040	0
475	20230705	130300	100391340	5040	5040	5040	5040	0
476	20230705	130200	100391340	5040	5040	5040	5040	0
477	20230705	130100	100391340	5040	5040	5040	5040	0
478	20230705	130000	100391340	5040	5040	5040	5040	0
479	20230705	125900	100391340	5040	5040	5040	5040	0
480	20230705	125800	100391340	5040	5040	5040	5040	0
481	20230705	125700	100391340	5040	5040	5040	5040	1
482	20230705	125600	100386300	5010	5010	5010	5010	0
483	20230705	125500	100386300	5010	5010	5010	5010	0
484	20230705	125400	100386300	5010	5020	5020	5010	300
485	20230705	125300	98883230	5010	5010	5010	5010	0
486	20230705	125200	98883230	5010	5010	5010	5010	0
487	20230705	125100	98883230	5010	5010	5010	5010	0
488	20230705	125000	98883230	5010	5020	5020	5010	295
489	20230705	124900	97405080	5030	5030	5030	5030	5
490	20230705	124800	97379930	5050	5050	5050	5050	0
491	20230705	124700	97379930	5050	5040	5050	5010	401
492	20230705	124600	95367380	5050	5050	5050	5050	0
493	20230705	124500	95367380	5050	5050	5050	5050	0
494	20230705	124400	95367380	5050	5050	5050	5050	0
495	20230705	124300	95367380	5050	5050	5050	5050	0
496	20230705	124200	95367380	5050	5050	5050	5050	0
497	20230705	124100	95367380	5050	5050	5050	5050	9
498	20230705	124000	95321930	5030	5030	5030	5030	17
499	20230705	123900	95236420	5030	5030	5030	5030	20
500	20230705	123800	95135820	5030	5030	5030	5030	5
501	20230705	123700	95110670	5030	5030	5030	5030	3
502	20230705	123600	95095580	5030	5040	5040	5030	358
503	20230705	123500	93294790	5040	5040	5040	5040	0
504	20230705	123400	93294790	5040	5050	5050	5040	1789
505	20230705	123300	84263710	5060	5050	5060	5050	210
506	20230705	123200	83203110	5060	5060	5060	5060	10
507	20230705	123100	83152510	5060	5060	5060	5060	0
508	20230705	123000	83152510	5060	5060	5060	5060	5
509	20230705	122900	83127210	5060	5060	5060	5060	461
510	20230705	122800	80794550	5070	5070	5070	5070	0
511	20230705	122700	80794550	5070	5070	5070	5070	0
512	20230705	122600	80794550	5070	5070	5070	5070	0
513	20230705	122500	80794550	5070	5070	5070	5070	0
514	20230705	122400	80794550	5070	5070	5070	5070	25
515	20230705	122300	80667800	5100	5100	5100	5100	0
516	20230705	122200	80667800	5100	5100	5100	5100	0
517	20230705	122100	80667800	5100	5100	5100	5100	0
518	20230705	122000	80667800	5100	5100	5100	5100	0
519	20230705	121900	80667800	5100	5100	5100	5100	0
520	20230705	121800	80667800	5100	5100	5100	5100	0
521	20230705	121700	80667800	5100	5100	5100	5100	0
522	20230705	121600	80667800	5100	5080	5100	5080	341
523	20230705	121500	78934890	5070	5070	5070	5070	0
524	20230705	121400	78934890	5070	5070	5070	5070	0
525	20230705	121300	78934890	5070	5070	5070	5070	5
526	20230705	121200	78909540	5070	5070	5070	5070	5
527	20230705	121100	78884190	5070	5070	5070	5070	138
528	20230705	121000	78184530	5070	5070	5070	5070	0
529	20230705	120900	78184530	5070	5070	5070	5070	15
530	20230705	120800	78108480	5090	5090	5090	5090	0
531	20230705	120700	78108480	5090	5090	5090	5090	0
532	20230705	120600	78108480	5090	5080	5090	5050	2701
533	20230705	120500	64451450	5080	5080	5080	5080	0
534	20230705	120400	64451450	5080	5080	5080	5080	0
535	20230705	120300	64451450	5080	5080	5080	5080	0
536	20230705	120200	64451450	5080	5080	5080	5080	1
537	20230705	120100	64446370	5100	5100	5100	5100	0
538	20230705	120000	64446370	5100	5100	5100	5100	1
539	20230705	115900	64441270	5080	5080	5080	5080	0
540	20230705	115800	64441270	5080	5080	5080	5080	0
541	20230705	115700	64441270	5080	5080	5080	5080	0
542	20230705	115600	64441270	5080	5080	5080	5080	0
543	20230705	115500	64441270	5080	5080	5080	5080	0
544	20230705	115400	64441270	5080	5080	5080	5080	0
545	20230705	115300	64441270	5080	5080	5080	5080	0
546	20230705	115200	64441270	5080	5080	5080	5080	0
547	20230705	115100	64441270	5080	5080	5080	5080	5
548	20230705	115000	64415870	5080	5080	5080	5080	0
549	20230705	114900	64415870	5080	5080	5080	5080	6
550	20230705	114800	64385390	5080	5090	5090	5080	690
551	20230705	114700	60880140	5090	5090	5090	5090	0
552	20230705	114600	60880140	5090	5090	5090	5090	0
553	20230705	114500	60880140	5090	5090	5090	5090	34
554	20230705	114400	60707080	5110	5110	5110	5110	0
555	20230705	114300	60707080	5110	5110	5110	5110	0
556	20230705	114200	60707080	5110	5110	5110	5110	0
557	20230705	114100	60707080	5110	5100	5110	5100	2
558	20230705	114000	60696870	5100	5100	5100	5100	0
559	20230705	113900	60696870	5100	5100	5100	5100	0
560	20230705	113800	60696870	5100	5100	5100	5100	0
561	20230705	113700	60696870	5100	5100	5100	5100	0
562	20230705	113600	60696870	5100	5100	5100	5100	0
563	20230705	113500	60696870	5100	5100	5100	5100	0
564	20230705	113400	60696870	5100	5100	5100	5100	1
565	20230705	113300	60691770	5100	5100	5100	5100	0
566	20230705	113200	60691770	5100	5100	5100	5100	0
567	20230705	113100	60691770	5100	5100	5100	5100	0
568	20230705	113000	60691770	5100	5100	5100	5100	0
569	20230705	112900	60691770	5100	5100	5100	5100	0
570	20230705	112800	60691770	5100	5100	5100	5100	0
571	20230705	112700	60691770	5100	5100	5100	5100	105
572	20230705	112600	60156270	5090	5090	5090	5090	0
573	20230705	112500	60156270	5090	5090	5090	5090	0
574	20230705	112400	60156270	5090	5090	5090	5090	0
575	20230705	112300	60156270	5090	5090	5090	5090	0
576	20230705	112200	60156270	5090	5090	5090	5090	0
577	20230705	112100	60156270	5090	5090	5090	5090	0
578	20230705	112000	60156270	5090	5090	5090	5090	5
579	20230705	111900	60130820	5090	5090	5090	5090	5
580	20230705	111800	60105370	5090	5090	5090	5090	0
581	20230705	111700	60105370	5090	5090	5090	5090	0
582	20230705	111600	60105370	5090	5090	5090	5090	5
583	20230705	111500	60079920	5090	5090	5090	5090	10
584	20230705	111400	60029020	5090	5090	5090	5090	33
585	20230705	111300	59861050	5100	5100	5100	5100	0
586	20230705	111200	59861050	5100	5100	5100	5100	0
587	20230705	111100	59861050	5100	5100	5100	5100	0
588	20230705	111000	59861050	5100	5100	5100	5100	0
589	20230705	110900	59861050	5100	5100	5100	5100	0
590	20230705	110800	59861050	5100	5100	5100	5100	0
591	20230705	110700	59861050	5100	5100	5100	5100	0
592	20230705	110600	59861050	5100	5100	5100	5100	0
593	20230705	110500	59861050	5100	5100	5100	5100	0
594	20230705	110400	59861050	5100	5100	5100	5100	5
595	20230705	110300	59835550	5100	5100	5100	5100	1
596	20230705	110200	59830450	5100	5100	5100	5100	0
597	20230705	110100	59830450	5100	5100	5100	5100	1
598	20230705	110000	59825350	5090	5090	5090	5090	0
599	20230705	105900	59825350	5090	5090	5090	5090	5
600	20230705	105800	59799900	5090	5090	5090	5090	10
601	20230705	105700	59749000	5090	5090	5090	5090	5
602	20230705	105600	59723550	5100	5100	5100	5100	0
603	20230705	105500	59723550	5100	5100	5100	5100	0
604	20230705	105400	59723550	5100	5100	5100	5100	0
605	20230705	105300	59723550	5100	5100	5100	5100	2
606	20230705	105200	59713350	5100	5100	5100	5100	452
607	20230705	105100	57408150	5110	5110	5110	5110	0
608	20230705	105000	57408150	5110	5110	5110	5110	0
609	20230705	104900	57408150	5110	5110	5110	5110	0
610	20230705	104800	57408150	5110	5110	5110	5110	0
611	20230705	104700	57408150	5110	5110	5110	5110	0
612	20230705	104600	57408150	5110	5110	5110	5110	0
613	20230705	104500	57408150	5110	5110	5110	5110	0
614	20230705	104400	57408150	5110	5110	5110	5110	0
615	20230705	104300	57408150	5110	5110	5110	5110	0
616	20230705	104200	57408150	5110	5110	5110	5110	0
617	20230705	104100	57408150	5110	5110	5110	5110	0
618	20230705	104000	57408150	5110	5110	5110	5110	0
619	20230705	103900	57408150	5110	5110	5110	5110	0
620	20230705	103800	57408150	5110	5110	5110	5110	5
621	20230705	103700	57382600	5100	5100	5100	5100	0
622	20230705	103600	57382600	5100	5090	5100	5090	358
623	20230705	103500	55556900	5090	5090	5090	5090	5
624	20230705	103400	55531450	5100	5100	5100	5100	0
625	20230705	103300	55531450	5100	5100	5100	5100	1
626	20230705	103200	55526350	5090	5090	5090	5090	0
627	20230705	103100	55526350	5090	5090	5090	5090	0
628	20230705	103000	55526350	5090	5090	5090	5090	0
629	20230705	102900	55526350	5090	5090	5090	5090	1
630	20230705	102800	55521260	5090	5090	5090	5090	0
631	20230705	102700	55521260	5090	5090	5090	5090	25
632	20230705	102600	55394010	5090	5090	5090	5090	0
633	20230705	102500	55394010	5090	5090	5090	5090	1
634	20230705	102400	55388920	5080	5080	5080	5080	12
635	20230705	102300	55327960	5090	5080	5090	5080	12
636	20230705	102200	55266990	5070	5070	5070	5070	36
637	20230705	102100	55084470	5080	5080	5080	5080	0
638	20230705	102000	55084470	5080	5080	5080	5080	5
639	20230705	101900	55059070	5080	5080	5080	5080	0
640	20230705	101800	55059070	5080	5080	5080	5080	0
641	20230705	101700	55059070	5080	5080	5080	5080	0
642	20230705	101600	55059070	5080	5080	5080	5080	0
643	20230705	101500	55059070	5080	5080	5080	5080	0
644	20230705	101400	55059070	5080	5080	5080	5080	962
645	20230705	101300	50172110	5080	5090	5090	5080	127
646	20230705	101200	49526260	5100	5100	5100	5100	0
647	20230705	101100	49526260	5100	5100	5100	5100	0
648	20230705	101000	49526260	5100	5100	5100	5100	0
649	20230705	100900	49526260	5100	5100	5100	5100	0
650	20230705	100800	49526260	5100	5100	5100	5100	0
651	20230705	100700	49526260	5100	5100	5100	5100	5
652	20230705	100600	49500760	5090	5090	5090	5090	8
653	20230705	100500	49460040	5100	5100	5100	5100	0
654	20230705	100400	49460040	5100	5100	5100	5100	8
655	20230705	100300	49419240	5100	5100	5100	5100	1
656	20230705	100200	49414140	5100	5100	5100	5100	0
657	20230705	100100	49414140	5100	5100	5100	5100	0
658	20230705	100000	49414140	5100	5100	5100	5100	0
659	20230705	095900	49414140	5100	5100	5100	5100	0
660	20230705	095800	49414140	5100	5100	5100	5100	10
661	20230705	095700	49363140	5100	5100	5100	5100	0
662	20230705	095600	49363140	5100	5100	5100	5100	0
663	20230705	095500	49363140	5100	5100	5100	5100	0
664	20230705	095400	49363140	5100	5100	5100	5100	0
665	20230705	095300	49363140	5100	5100	5100	5100	0
666	20230705	095200	49363140	5100	5100	5100	5100	1
667	20230705	095100	49358040	5110	5110	5110	5110	0
668	20230705	095000	49358040	5110	5110	5110	5110	0
669	20230705	094900	49358040	5110	5110	5110	5110	0
670	20230705	094800	49358040	5110	5110	5110	5110	0
671	20230705	094700	49358040	5110	5110	5110	5110	5
672	20230705	094600	49332490	5110	5100	5160	5090	327
673	20230705	094500	47654900	5100	5100	5110	5100	244
674	20230705	094400	46409530	5100	5100	5100	5100	100
675	20230705	094300	45899530	5090	5090	5090	5090	200
676	20230705	094200	44881530	5090	5090	5090	5090	0
677	20230705	094100	44881530	5090	5090	5090	5090	1
678	20230705	094000	44876440	5060	5070	5070	5060	170
679	20230705	093900	44016190	5060	5080	5080	5060	325
680	20230705	093800	42369090	5080	5090	5090	5080	1221
681	20230705	093700	36154280	5100	5100	5100	5100	408
682	20230705	093600	34073480	5110	5110	5110	5110	0
683	20230705	093500	34073480	5110	5110	5110	5110	198
684	20230705	093400	33061700	5130	5130	5130	5130	0
685	20230705	093300	33061700	5130	5130	5130	5130	0
686	20230705	093200	33061700	5130	5130	5130	5130	2
687	20230705	093100	33051440	5130	5130	5130	5130	0
688	20230705	093000	33051440	5130	5130	5130	5130	0
689	20230705	092900	33051440	5130	5130	5130	5130	0
690	20230705	092800	33051440	5130	5130	5130	5130	1
691	20230705	092700	33046310	5110	5120	5120	5100	917
692	20230705	092600	28358920	5120	5120	5120	5120	1
693	20230705	092500	28353800	5130	5130	5130	5130	0
694	20230705	092400	28353800	5130	5130	5130	5130	277
695	20230705	092300	26932790	5130	5120	5130	5120	61
696	20230705	092200	26620270	5130	5120	5130	5120	164
697	20230705	092100	25779590	5120	5120	5120	5120	0
698	20230705	092000	25779590	5120	5120	5120	5120	0
699	20230705	091900	25779590	5120	5120	5120	5120	0
700	20230705	091800	25779590	5120	5120	5120	5120	0
701	20230705	091700	25779590	5120	5120	5120	5120	0
702	20230705	091600	25779590	5120	5120	5120	5120	0
703	20230705	091500	25779590	5120	5090	5120	5090	1055
704	20230705	091400	20409550	5110	5140	5140	5110	812
705	20230705	091300	16254540	5160	5170	5170	5160	22
706	20230705	091200	16140830	5170	5170	5170	5170	4
707	20230705	091100	16120150	5180	5170	5180	5170	100
708	20230705	091000	15602180	5180	5170	5180	5170	33
709	20230705	090900	15431260	5170	5170	5170	5170	48
710	20230705	090800	15183100	5170	5140	5170	5140	2
711	20230705	090700	15172790	5110	5110	5110	5110	0
712	20230705	090600	15172790	5110	5110	5110	5110	0
713	20230705	090500	15172790	5110	5110	5110	5110	76
714	20230705	090400	14784430	5100	5120	5120	5100	413
715	20230705	090300	12675550	5150	5150	5150	5150	110
716	20230705	090200	12109050	5150	5180	5180	5150	113
717	20230705	090100	11527010	5190	5200	5200	5160	1526
718	20230705	090000	3648480	5160	5190	5190	5160	703