KissMeData/376290/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210000	65742970	4435	4435	4435	4435	767
3	20230705	205900	65742970	4435	4435	4435	4435	0
4	20230705	205800	65742970	4435	4435	4435	4435	0
5	20230705	205700	65742970	4435	4435	4435	4435	0
6	20230705	205600	65742970	4435	4435	4435	4435	0
7	20230705	205500	65742970	4435	4435	4435	4435	0
8	20230705	205400	65742970	4435	4435	4435	4435	0
9	20230705	205300	65742970	4435	4435	4435	4435	0
10	20230705	205200	65742970	4435	4435	4435	4435	0
11	20230705	205100	65742970	4435	4435	4435	4435	0
12	20230705	205000	65742970	4435	4435	4435	4435	0
13	20230705	204900	65742970	4435	4435	4435	4435	0
14	20230705	204800	65742970	4435	4435	4435	4435	0
15	20230705	204700	65742970	4435	4435	4435	4435	0
16	20230705	204600	65742970	4435	4435	4435	4435	0
17	20230705	204500	65742970	4435	4435	4435	4435	0
18	20230705	204400	65742970	4435	4435	4435	4435	0
19	20230705	204300	65742970	4435	4435	4435	4435	0
20	20230705	204200	65742970	4435	4435	4435	4435	0
21	20230705	204100	65742970	4435	4435	4435	4435	0
22	20230705	204000	65742970	4435	4435	4435	4435	0
23	20230705	203900	65742970	4435	4435	4435	4435	0
24	20230705	203800	65742970	4435	4435	4435	4435	0
25	20230705	203700	65742970	4435	4435	4435	4435	0
26	20230705	203600	65742970	4435	4435	4435	4435	0
27	20230705	203500	65742970	4435	4435	4435	4435	0
28	20230705	203400	65742970	4435	4435	4435	4435	0
29	20230705	203300	65742970	4435	4435	4435	4435	0
30	20230705	203200	65742970	4435	4435	4435	4435	0
31	20230705	203100	65742970	4435	4435	4435	4435	0
32	20230705	203000	65742970	4435	4435	4435	4435	767
33	20230705	202900	65742970	4435	4435	4435	4435	0
34	20230705	202800	65742970	4435	4435	4435	4435	0
35	20230705	202700	65742970	4435	4435	4435	4435	0
36	20230705	202600	65742970	4435	4435	4435	4435	0
37	20230705	202500	65742970	4435	4435	4435	4435	0
38	20230705	202400	65742970	4435	4435	4435	4435	0
39	20230705	202300	65742970	4435	4435	4435	4435	0
40	20230705	202200	65742970	4435	4435	4435	4435	0
41	20230705	202100	65742970	4435	4435	4435	4435	0
42	20230705	202000	65742970	4435	4435	4435	4435	0
43	20230705	201900	65742970	4435	4435	4435	4435	0
44	20230705	201800	65742970	4435	4435	4435	4435	0
45	20230705	201700	65742970	4435	4435	4435	4435	0
46	20230705	201600	65742970	4435	4435	4435	4435	0
47	20230705	201500	65742970	4435	4435	4435	4435	0
48	20230705	201400	65742970	4435	4435	4435	4435	0
49	20230705	201300	65742970	4435	4435	4435	4435	0
50	20230705	201200	65742970	4435	4435	4435	4435	0
51	20230705	201100	65742970	4435	4435	4435	4435	0
52	20230705	201000	65742970	4435	4435	4435	4435	0
53	20230705	200900	65742970	4435	4435	4435	4435	0
54	20230705	200800	65742970	4435	4435	4435	4435	0
55	20230705	200700	65742970	4435	4435	4435	4435	0
56	20230705	200600	65742970	4435	4435	4435	4435	0
57	20230705	200500	65742970	4435	4435	4435	4435	0
58	20230705	200400	65742970	4435	4435	4435	4435	0
59	20230705	200300	65742970	4435	4435	4435	4435	0
60	20230705	200200	65742970	4435	4435	4435	4435	0
61	20230705	200100	65742970	4435	4435	4435	4435	0
62	20230705	200000	65742970	4435	4435	4435	4435	767
63	20230705	195900	65742970	4435	4435	4435	4435	0
64	20230705	195800	65742970	4435	4435	4435	4435	0
65	20230705	195700	65742970	4435	4435	4435	4435	0
66	20230705	195600	65742970	4435	4435	4435	4435	0
67	20230705	195500	65742970	4435	4435	4435	4435	0
68	20230705	195400	65742970	4435	4435	4435	4435	0
69	20230705	195300	65742970	4435	4435	4435	4435	0
70	20230705	195200	65742970	4435	4435	4435	4435	0
71	20230705	195100	65742970	4435	4435	4435	4435	0
72	20230705	195000	65742970	4435	4435	4435	4435	0
73	20230705	194900	65742970	4435	4435	4435	4435	0
74	20230705	194800	65742970	4435	4435	4435	4435	0
75	20230705	194700	65742970	4435	4435	4435	4435	0
76	20230705	194600	65742970	4435	4435	4435	4435	0
77	20230705	194500	65742970	4435	4435	4435	4435	0
78	20230705	194400	65742970	4435	4435	4435	4435	0
79	20230705	194300	65742970	4435	4435	4435	4435	0
80	20230705	194200	65742970	4435	4435	4435	4435	0
81	20230705	194100	65742970	4435	4435	4435	4435	0
82	20230705	194000	65742970	4435	4435	4435	4435	0
83	20230705	193900	65742970	4435	4435	4435	4435	0
84	20230705	193800	65742970	4435	4435	4435	4435	0
85	20230705	193700	65742970	4435	4435	4435	4435	0
86	20230705	193600	65742970	4435	4435	4435	4435	0
87	20230705	193500	65742970	4435	4435	4435	4435	0
88	20230705	193400	65742970	4435	4435	4435	4435	0
89	20230705	193300	65742970	4435	4435	4435	4435	0
90	20230705	193200	65742970	4435	4435	4435	4435	0
91	20230705	193100	65742970	4435	4435	4435	4435	0
92	20230705	193000	65742970	4435	4435	4435	4435	767
93	20230705	192900	65742970	4435	4435	4435	4435	0
94	20230705	192800	65742970	4435	4435	4435	4435	0
95	20230705	192700	65742970	4435	4435	4435	4435	0
96	20230705	192600	65742970	4435	4435	4435	4435	0
97	20230705	192500	65742970	4435	4435	4435	4435	0
98	20230705	192400	65742970	4435	4435	4435	4435	0
99	20230705	192300	65742970	4435	4435	4435	4435	0
100	20230705	192200	65742970	4435	4435	4435	4435	0
101	20230705	192100	65742970	4435	4435	4435	4435	0
102	20230705	192000	65742970	4435	4435	4435	4435	0
103	20230705	191900	65742970	4435	4435	4435	4435	0
104	20230705	191800	65742970	4435	4435	4435	4435	0
105	20230705	191700	65742970	4435	4435	4435	4435	0
106	20230705	191600	65742970	4435	4435	4435	4435	0
107	20230705	191500	65742970	4435	4435	4435	4435	0
108	20230705	191400	65742970	4435	4435	4435	4435	0
109	20230705	191300	65742970	4435	4435	4435	4435	0
110	20230705	191200	65742970	4435	4435	4435	4435	0
111	20230705	191100	65742970	4435	4435	4435	4435	0
112	20230705	191000	65742970	4435	4435	4435	4435	0
113	20230705	190900	65742970	4435	4435	4435	4435	0
114	20230705	190800	65742970	4435	4435	4435	4435	0
115	20230705	190700	65742970	4435	4435	4435	4435	0
116	20230705	190600	65742970	4435	4435	4435	4435	0
117	20230705	190500	65742970	4435	4435	4435	4435	0
118	20230705	190400	65742970	4435	4435	4435	4435	0
119	20230705	190300	65742970	4435	4435	4435	4435	0
120	20230705	190200	65742970	4435	4435	4435	4435	0
121	20230705	190100	65742970	4435	4435	4435	4435	0
122	20230705	190000	65742970	4435	4435	4435	4435	767
123	20230705	185900	65742970	4435	4435	4435	4435	0
124	20230705	185800	65742970	4435	4435	4435	4435	0
125	20230705	185700	65742970	4435	4435	4435	4435	0
126	20230705	185600	65742970	4435	4435	4435	4435	0
127	20230705	185500	65742970	4435	4435	4435	4435	0
128	20230705	185400	65742970	4435	4435	4435	4435	0
129	20230705	185300	65742970	4435	4435	4435	4435	0
130	20230705	185200	65742970	4435	4435	4435	4435	0
131	20230705	185100	65742970	4435	4435	4435	4435	0
132	20230705	185000	65742970	4435	4435	4435	4435	0
133	20230705	184900	65742970	4435	4435	4435	4435	0
134	20230705	184800	65742970	4435	4435	4435	4435	0
135	20230705	184700	65742970	4435	4435	4435	4435	0
136	20230705	184600	65742970	4435	4435	4435	4435	0
137	20230705	184500	65742970	4435	4435	4435	4435	0
138	20230705	184400	65742970	4435	4435	4435	4435	0
139	20230705	184300	65742970	4435	4435	4435	4435	0
140	20230705	184200	65742970	4435	4435	4435	4435	0
141	20230705	184100	65742970	4435	4435	4435	4435	0
142	20230705	184000	65742970	4435	4435	4435	4435	0
143	20230705	183900	65742970	4435	4435	4435	4435	0
144	20230705	183800	65742970	4435	4435	4435	4435	0
145	20230705	183700	65742970	4435	4435	4435	4435	0
146	20230705	183600	65742970	4435	4435	4435	4435	0
147	20230705	183500	65742970	4435	4435	4435	4435	0
148	20230705	183400	65742970	4435	4435	4435	4435	0
149	20230705	183300	65742970	4435	4435	4435	4435	0
150	20230705	183200	65742970	4435	4435	4435	4435	0
151	20230705	183100	65742970	4435	4435	4435	4435	0
152	20230705	183000	65742970	4435	4435	4435	4435	767
153	20230705	182900	65742970	4435	4435	4435	4435	0
154	20230705	182800	65742970	4435	4435	4435	4435	0
155	20230705	182700	65742970	4435	4435	4435	4435	0
156	20230705	182600	65742970	4435	4435	4435	4435	0
157	20230705	182500	65742970	4435	4435	4435	4435	0
158	20230705	182400	65742970	4435	4435	4435	4435	0
159	20230705	182300	65742970	4435	4435	4435	4435	0
160	20230705	182200	65742970	4435	4435	4435	4435	0
161	20230705	182100	65742970	4435	4435	4435	4435	0
162	20230705	182000	65742970	4435	4435	4435	4435	0
163	20230705	181900	65742970	4435	4435	4435	4435	0
164	20230705	181800	65742970	4435	4435	4435	4435	0
165	20230705	181700	65742970	4435	4435	4435	4435	0
166	20230705	181600	65742970	4435	4435	4435	4435	0
167	20230705	181500	65742970	4435	4435	4435	4435	0
168	20230705	181400	65742970	4435	4435	4435	4435	0
169	20230705	181300	65742970	4435	4435	4435	4435	0
170	20230705	181200	65742970	4435	4435	4435	4435	0
171	20230705	181100	65742970	4435	4435	4435	4435	0
172	20230705	181000	65742970	4435	4435	4435	4435	0
173	20230705	180900	65742970	4435	4435	4435	4435	0
174	20230705	180800	65742970	4435	4435	4435	4435	0
175	20230705	180700	65742970	4435	4435	4435	4435	0
176	20230705	180600	65742970	4435	4435	4435	4435	0
177	20230705	180500	65742970	4435	4435	4435	4435	0
178	20230705	180400	65742970	4435	4435	4435	4435	0
179	20230705	180300	65742970	4435	4435	4435	4435	0
180	20230705	180200	65742970	4435	4435	4435	4435	0
181	20230705	180100	65742970	4435	4435	4435	4435	0
182	20230705	180000	65742970	4435	4435	4435	4435	767
183	20230705	175900	65742970	4435	4435	4435	4435	0
184	20230705	175800	65742970	4435	4435	4435	4435	0
185	20230705	175700	65742970	4435	4435	4435	4435	0
186	20230705	175600	65742970	4435	4435	4435	4435	0
187	20230705	175500	65742970	4435	4435	4435	4435	0
188	20230705	175400	65742970	4435	4435	4435	4435	0
189	20230705	175300	65742970	4435	4435	4435	4435	0
190	20230705	175200	65742970	4435	4435	4435	4435	0
191	20230705	175100	65742970	4435	4435	4435	4435	0
192	20230705	175000	65742970	4435	4435	4435	4435	0
193	20230705	174900	65742970	4435	4435	4435	4435	0
194	20230705	174800	65742970	4435	4435	4435	4435	0
195	20230705	174700	65742970	4435	4435	4435	4435	0
196	20230705	174600	65742970	4435	4435	4435	4435	0
197	20230705	174500	65742970	4435	4435	4435	4435	0
198	20230705	174400	65742970	4435	4435	4435	4435	0
199	20230705	174300	65742970	4435	4435	4435	4435	0
200	20230705	174200	65742970	4435	4435	4435	4435	0
201	20230705	174100	65742970	4435	4435	4435	4435	0
202	20230705	174000	65742970	4435	4435	4435	4435	0
203	20230705	173900	65742970	4435	4435	4435	4435	0
204	20230705	173800	65742970	4435	4435	4435	4435	0
205	20230705	173700	65742970	4435	4435	4435	4435	0
206	20230705	173600	65742970	4435	4435	4435	4435	0
207	20230705	173500	65742970	4435	4435	4435	4435	0
208	20230705	173400	65742970	4435	4435	4435	4435	0
209	20230705	173300	65742970	4435	4435	4435	4435	0
210	20230705	173200	65742970	4435	4435	4435	4435	0
211	20230705	173100	65742970	4435	4435	4435	4435	0
212	20230705	173000	65742970	4435	4435	4435	4435	767
213	20230705	172900	65742970	4435	4435	4435	4435	0
214	20230705	172800	65742970	4435	4435	4435	4435	0
215	20230705	172700	65742970	4435	4435	4435	4435	0
216	20230705	172600	65742970	4435	4435	4435	4435	0
217	20230705	172500	65742970	4435	4435	4435	4435	0
218	20230705	172400	65742970	4435	4435	4435	4435	0
219	20230705	172300	65742970	4435	4435	4435	4435	0
220	20230705	172200	65742970	4435	4435	4435	4435	0
221	20230705	172100	65742970	4435	4435	4435	4435	0
222	20230705	172000	65742970	4435	4435	4435	4435	0
223	20230705	171900	65742970	4435	4435	4435	4435	0
224	20230705	171800	65742970	4435	4435	4435	4435	0
225	20230705	171700	65742970	4435	4435	4435	4435	0
226	20230705	171600	65742970	4435	4435	4435	4435	0
227	20230705	171500	65742970	4435	4435	4435	4435	0
228	20230705	171400	65742970	4435	4435	4435	4435	0
229	20230705	171300	65742970	4435	4435	4435	4435	0
230	20230705	171200	65742970	4435	4435	4435	4435	0
231	20230705	171100	65742970	4435	4435	4435	4435	0
232	20230705	171000	65742970	4435	4435	4435	4435	0
233	20230705	170900	65742970	4435	4435	4435	4435	0
234	20230705	170800	65742970	4435	4435	4435	4435	0
235	20230705	170700	65742970	4435	4435	4435	4435	0
236	20230705	170600	65742970	4435	4435	4435	4435	0
237	20230705	170500	65742970	4435	4435	4435	4435	0
238	20230705	170400	65742970	4435	4435	4435	4435	0
239	20230705	170300	65742970	4435	4435	4435	4435	0
240	20230705	170200	65742970	4435	4435	4435	4435	0
241	20230705	170100	65742970	4435	4435	4435	4435	0
242	20230705	170000	65742970	4435	4435	4435	4435	767
243	20230705	165900	65742970	4435	4435	4435	4435	0
244	20230705	165800	65742970	4435	4435	4435	4435	0
245	20230705	165700	65742970	4435	4435	4435	4435	0
246	20230705	165600	65742970	4435	4435	4435	4435	0
247	20230705	165500	65742970	4435	4435	4435	4435	0
248	20230705	165400	65742970	4435	4435	4435	4435	0
249	20230705	165300	65742970	4435	4435	4435	4435	0
250	20230705	165200	65742970	4435	4435	4435	4435	0
251	20230705	165100	65742970	4435	4435	4435	4435	0
252	20230705	165000	65742970	4435	4435	4435	4435	0
253	20230705	164900	65742970	4435	4435	4435	4435	0
254	20230705	164800	65742970	4435	4435	4435	4435	0
255	20230705	164700	65742970	4435	4435	4435	4435	0
256	20230705	164600	65742970	4435	4435	4435	4435	0
257	20230705	164500	65742970	4435	4435	4435	4435	0
258	20230705	164400	65742970	4435	4435	4435	4435	0
259	20230705	164300	65742970	4435	4435	4435	4435	0
260	20230705	164200	65742970	4435	4435	4435	4435	0
261	20230705	164100	65742970	4435	4435	4435	4435	0
262	20230705	164000	65742970	4435	4435	4435	4435	0
263	20230705	163900	65742970	4435	4435	4435	4435	0
264	20230705	163800	65742970	4435	4435	4435	4435	0
265	20230705	163700	65742970	4435	4435	4435	4435	0
266	20230705	163600	65742970	4435	4435	4435	4435	0
267	20230705	163500	65742970	4435	4435	4435	4435	0
268	20230705	163400	65742970	4435	4435	4435	4435	0
269	20230705	163300	65742970	4435	4435	4435	4435	0
270	20230705	163200	65742970	4435	4435	4435	4435	0
271	20230705	163100	65742970	4435	4435	4435	4435	0
272	20230705	163000	65742970	4435	4435	4435	4435	767
273	20230705	162900	65742970	4435	4435	4435	4435	0
274	20230705	162800	65742970	4435	4435	4435	4435	0
275	20230705	162700	65742970	4435	4435	4435	4435	0
276	20230705	162600	65742970	4435	4435	4435	4435	0
277	20230705	162500	65742970	4435	4435	4435	4435	0
278	20230705	162400	65742970	4435	4435	4435	4435	0
279	20230705	162300	65742970	4435	4435	4435	4435	0
280	20230705	162200	65742970	4435	4435	4435	4435	0
281	20230705	162100	65742970	4435	4435	4435	4435	0
282	20230705	162000	65742970	4435	4435	4435	4435	0
283	20230705	161900	65742970	4435	4435	4435	4435	0
284	20230705	161800	65742970	4435	4435	4435	4435	0
285	20230705	161700	65742970	4435	4435	4435	4435	0
286	20230705	161600	65742970	4435	4435	4435	4435	0
287	20230705	161500	65742970	4435	4435	4435	4435	0
288	20230705	161400	65742970	4435	4435	4435	4435	0
289	20230705	161300	65742970	4435	4435	4435	4435	0
290	20230705	161200	65742970	4435	4435	4435	4435	0
291	20230705	161100	65742970	4435	4435	4435	4435	0
292	20230705	161000	65742970	4435	4435	4435	4435	0
293	20230705	160900	65742970	4435	4435	4435	4435	0
294	20230705	160800	65742970	4435	4435	4435	4435	0
295	20230705	160700	65742970	4435	4435	4435	4435	0
296	20230705	160600	65742970	4435	4435	4435	4435	0
297	20230705	160500	65742970	4435	4435	4435	4435	0
298	20230705	160400	65742970	4435	4435	4435	4435	0
299	20230705	160300	65742970	4435	4435	4435	4435	0
300	20230705	160200	65742970	4435	4435	4435	4435	0
301	20230705	160100	65742970	4435	4435	4435	4435	0
302	20230705	160000	65742970	4435	4435	4435	4435	767
303	20230705	155900	65742970	4435	4435	4435	4435	0
304	20230705	155800	65742970	4435	4435	4435	4435	0
305	20230705	155700	65742970	4435	4435	4435	4435	0
306	20230705	155600	65742970	4435	4435	4435	4435	0
307	20230705	155500	65742970	4435	4435	4435	4435	0
308	20230705	155400	65742970	4435	4435	4435	4435	0
309	20230705	155300	65742970	4435	4435	4435	4435	0
310	20230705	155200	65742970	4435	4435	4435	4435	0
311	20230705	155100	65742970	4435	4435	4435	4435	0
312	20230705	155000	65742970	4435	4435	4435	4435	0
313	20230705	154900	65742970	4435	4435	4435	4435	0
314	20230705	154800	65742970	4435	4435	4435	4435	0
315	20230705	154700	65742970	4435	4435	4435	4435	0
316	20230705	154600	65742970	4435	4435	4435	4435	0
317	20230705	154500	65742970	4435	4435	4435	4435	0
318	20230705	154400	65742970	4435	4435	4435	4435	0
319	20230705	154300	65742970	4435	4435	4435	4435	0
320	20230705	154200	65742970	4435	4435	4435	4435	0
321	20230705	154100	65742970	4435	4435	4435	4435	0
322	20230705	154000	65742970	4435	4435	4435	4435	0
323	20230705	153900	65742970	4435	4435	4435	4435	0
324	20230705	153800	65742970	4435	4435	4435	4435	0
325	20230705	153700	65742970	4435	4435	4435	4435	0
326	20230705	153600	65742970	4435	4435	4435	4435	0
327	20230705	153500	65742970	4435	4435	4435	4435	0
328	20230705	153400	65742970	4435	4435	4435	4435	0
329	20230705	153300	65742970	4435	4435	4435	4435	0
330	20230705	153200	65742970	4435	4435	4435	4435	0
331	20230705	153100	65742970	4435	4435	4435	4435	0
332	20230705	153000	65742970	4435	4435	4435	4435	1534
333	20230705	152900	62341325	4430	4430	4430	4430	0
334	20230705	152800	62341325	4430	4430	4430	4430	0
335	20230705	152700	62341325	4430	4430	4430	4430	0
336	20230705	152600	62341325	4430	4430	4430	4430	0
337	20230705	152500	62341325	4430	4430	4430	4430	0
338	20230705	152400	62341325	4430	4430	4430	4430	0
339	20230705	152300	62341325	4430	4430	4430	4430	0
340	20230705	152200	62341325	4430	4430	4430	4430	0
341	20230705	152100	62341325	4430	4430	4430	4430	0
342	20230705	152000	62341325	4430	4430	4430	4430	0
343	20230705	151900	62341325	4430	4430	4430	4430	0
344	20230705	151800	62341325	4430	4430	4430	4430	0
345	20230705	151700	62341325	4430	4430	4430	4430	0
346	20230705	151600	62341325	4430	4430	4430	4430	0
347	20230705	151500	62341325	4430	4430	4430	4430	0
348	20230705	151400	62341325	4430	4430	4430	4430	0
349	20230705	151300	62341325	4430	4430	4430	4430	7
350	20230705	151200	62310315	4430	4425	4430	4425	94
351	20230705	151100	61894355	4395	4395	4395	4395	0
352	20230705	151000	61894355	4395	4395	4395	4395	0
353	20230705	150900	61894355	4395	4395	4395	4395	0
354	20230705	150800	61894355	4395	4395	4395	4395	0
355	20230705	150700	61894355	4395	4395	4395	4395	0
356	20230705	150600	61894355	4395	4395	4395	4395	0
357	20230705	150500	61894355	4395	4395	4395	4395	0
358	20230705	150400	61894355	4395	4395	4395	4395	0
359	20230705	150300	61894355	4395	4395	4395	4395	0
360	20230705	150200	61894355	4395	4395	4395	4395	100
361	20230705	150100	61454855	4395	4395	4395	4395	0
362	20230705	150000	61454855	4395	4395	4395	4395	30
363	20230705	145900	61323005	4430	4430	4430	4430	1
364	20230705	145800	61318575	4395	4395	4395	4395	0
365	20230705	145700	61318575	4395	4395	4395	4395	0
366	20230705	145600	61318575	4395	4395	4395	4395	0
367	20230705	145500	61318575	4395	4395	4395	4395	0
368	20230705	145400	61318575	4395	4395	4395	4395	3
369	20230705	145300	61305390	4395	4395	4395	4395	0
370	20230705	145200	61305390	4395	4395	4395	4395	0
371	20230705	145100	61305390	4395	4395	4395	4395	0
372	20230705	145000	61305390	4395	4395	4395	4395	0
373	20230705	144900	61305390	4395	4395	4395	4395	0
374	20230705	144800	61305390	4395	4395	4395	4395	0
375	20230705	144700	61305390	4395	4395	4395	4395	0
376	20230705	144600	61305390	4395	4395	4395	4395	0
377	20230705	144500	61305390	4395	4395	4395	4395	0
378	20230705	144400	61305390	4395	4395	4395	4395	0
379	20230705	144300	61305390	4395	4400	4400	4395	642
380	20230705	144200	58483475	4400	4400	4400	4400	0
381	20230705	144100	58483475	4400	4400	4400	4400	0
382	20230705	144000	58483475	4400	4400	4400	4400	0
383	20230705	143900	58483475	4400	4400	4400	4400	300
384	20230705	143800	57163475	4395	4415	4415	4395	400
385	20230705	143700	55402580	4435	4435	4435	4435	0
386	20230705	143600	55402580	4435	4435	4435	4435	0
387	20230705	143500	55402580	4435	4435	4435	4435	0
388	20230705	143400	55402580	4435	4435	4435	4435	0
389	20230705	143300	55402580	4435	4435	4435	4435	0
390	20230705	143200	55402580	4435	4435	4435	4435	0
391	20230705	143100	55402580	4435	4435	4435	4435	0
392	20230705	143000	55402580	4435	4435	4435	4435	0
393	20230705	142900	55402580	4435	4435	4435	4435	0
394	20230705	142800	55402580	4435	4435	4435	4435	0
395	20230705	142700	55402580	4435	4435	4435	4435	0
396	20230705	142600	55402580	4435	4435	4435	4435	0
397	20230705	142500	55402580	4435	4435	4435	4435	0
398	20230705	142400	55402580	4435	4435	4435	4435	1
399	20230705	142300	55398145	4415	4415	4415	4415	0
400	20230705	142200	55398145	4415	4415	4415	4415	0
401	20230705	142100	55398145	4415	4415	4415	4415	0
402	20230705	142000	55398145	4415	4415	4415	4415	1
403	20230705	141900	55393730	4440	4440	4440	4440	0
404	20230705	141800	55393730	4440	4440	4440	4440	0
405	20230705	141700	55393730	4440	4440	4440	4440	0
406	20230705	141600	55393730	4440	4440	4440	4440	0
407	20230705	141500	55393730	4440	4440	4440	4440	0
408	20230705	141400	55393730	4440	4440	4440	4440	0
409	20230705	141300	55393730	4440	4440	4440	4440	0
410	20230705	141200	55393730	4440	4440	4440	4440	0
411	20230705	141100	55393730	4440	4440	4440	4440	0
412	20230705	141000	55393730	4440	4440	4440	4440	0
413	20230705	140900	55393730	4440	4440	4440	4440	0
414	20230705	140800	55393730	4440	4440	4440	4440	0
415	20230705	140700	55393730	4440	4440	4440	4440	0
416	20230705	140600	55393730	4440	4440	4440	4440	0
417	20230705	140500	55393730	4440	4440	4440	4440	0
418	20230705	140400	55393730	4440	4440	4440	4440	0
419	20230705	140300	55393730	4440	4440	4440	4440	11
420	20230705	140200	55344890	4440	4440	4440	4440	0
421	20230705	140100	55344890	4440	4440	4440	4440	0
422	20230705	140000	55344890	4440	4440	4440	4440	0
423	20230705	135900	55344890	4440	4440	4440	4440	0
424	20230705	135800	55344890	4440	4440	4440	4440	0
425	20230705	135700	55344890	4440	4440	4440	4440	0
426	20230705	135600	55344890	4440	4440	4440	4440	0
427	20230705	135500	55344890	4440	4440	4440	4440	0
428	20230705	135400	55344890	4440	4440	4440	4440	0
429	20230705	135300	55344890	4440	4440	4440	4440	1
430	20230705	135200	55340450	4440	4440	4440	4440	0
431	20230705	135100	55340450	4440	4440	4440	4440	0
432	20230705	135000	55340450	4440	4440	4440	4440	0
433	20230705	134900	55340450	4440	4440	4440	4440	0
434	20230705	134800	55340450	4440	4440	4440	4440	0
435	20230705	134700	55340450	4440	4440	4440	4440	0
436	20230705	134600	55340450	4440	4440	4440	4440	0
437	20230705	134500	55340450	4440	4440	4440	4440	0
438	20230705	134400	55340450	4440	4440	4440	4440	0
439	20230705	134300	55340450	4440	4440	4440	4440	0
440	20230705	134200	55340450	4440	4440	4440	4440	0
441	20230705	134100	55340450	4440	4440	4440	4440	0
442	20230705	134000	55340450	4440	4440	4440	4440	0
443	20230705	133900	55340450	4440	4440	4440	4440	0
444	20230705	133800	55340450	4440	4440	4440	4440	42
445	20230705	133700	55153970	4440	4440	4440	4440	0
446	20230705	133600	55153970	4440	4440	4440	4440	0
447	20230705	133500	55153970	4440	4440	4440	4440	0
448	20230705	133400	55153970	4440	4440	4440	4440	0
449	20230705	133300	55153970	4440	4440	4440	4440	0
450	20230705	133200	55153970	4440	4440	4440	4440	0
451	20230705	133100	55153970	4440	4440	4440	4440	0
452	20230705	133000	55153970	4440	4440	4440	4440	0
453	20230705	132900	55153970	4440	4440	4440	4440	0
454	20230705	132800	55153970	4440	4440	4440	4440	0
455	20230705	132700	55153970	4440	4440	4440	4440	0
456	20230705	132600	55153970	4440	4440	4440	4440	0
457	20230705	132500	55153970	4440	4435	4440	4435	7
458	20230705	132400	55122920	4440	4440	4440	4440	0
459	20230705	132300	55122920	4440	4440	4440	4440	0
460	20230705	132200	55122920	4440	4440	4440	4440	0
461	20230705	132100	55122920	4440	4440	4440	4440	0
462	20230705	132000	55122920	4440	4440	4440	4440	0
463	20230705	131900	55122920	4440	4440	4440	4440	0
464	20230705	131800	55122920	4440	4440	4440	4440	0
465	20230705	131700	55122920	4440	4440	4440	4440	0
466	20230705	131600	55122920	4440	4440	4440	4440	2
467	20230705	131500	55114040	4440	4440	4440	4440	0
468	20230705	131400	55114040	4440	4440	4440	4440	0
469	20230705	131300	55114040	4440	4440	4440	4440	0
470	20230705	131200	55114040	4440	4440	4440	4440	0
471	20230705	131100	55114040	4440	4440	4440	4440	0
472	20230705	131000	55114040	4440	4435	4440	4435	29
473	20230705	130900	54985420	4440	4440	4440	4440	0
474	20230705	130800	54985420	4440	4440	4440	4440	0
475	20230705	130700	54985420	4440	4440	4440	4440	0
476	20230705	130600	54985420	4440	4440	4440	4440	0
477	20230705	130500	54985420	4440	4440	4440	4440	0
478	20230705	130400	54985420	4440	4440	4440	4440	0
479	20230705	130300	54985420	4440	4440	4440	4440	0
480	20230705	130200	54985420	4440	4405	4440	4405	41
481	20230705	130100	54804180	4440	4435	4440	4400	338
482	20230705	130000	53308640	4435	4435	4435	4435	0
483	20230705	125900	53308640	4435	4435	4435	4435	0
484	20230705	125800	53308640	4435	4425	4435	4425	97
485	20230705	125700	52879405	4425	4425	4425	4425	0
486	20230705	125600	52879405	4425	4425	4425	4425	0
487	20230705	125500	52879405	4425	4425	4425	4425	1
488	20230705	125400	52874980	4395	4395	4395	4395	0
489	20230705	125300	52874980	4395	4395	4395	4395	0
490	20230705	125200	52874980	4395	4395	4395	4395	0
491	20230705	125100	52874980	4395	4395	4395	4395	0
492	20230705	125000	52874980	4395	4395	4395	4395	23
493	20230705	124900	52773895	4395	4395	4395	4395	0
494	20230705	124800	52773895	4395	4395	4395	4395	0
495	20230705	124700	52773895	4395	4395	4395	4395	0
496	20230705	124600	52773895	4395	4395	4395	4395	0
497	20230705	124500	52773895	4395	4395	4395	4395	0
498	20230705	124400	52773895	4395	4395	4395	4395	0
499	20230705	124300	52773895	4395	4395	4395	4395	0
500	20230705	124200	52773895	4395	4395	4395	4395	133
501	20230705	124100	52189360	4425	4425	4425	4425	0
502	20230705	124000	52189360	4425	4425	4425	4425	0
503	20230705	123900	52189360	4425	4425	4425	4425	0
504	20230705	123800	52189360	4425	4425	4425	4425	0
505	20230705	123700	52189360	4425	4425	4425	4425	0
506	20230705	123600	52189360	4425	4400	4425	4400	1001
507	20230705	123500	47784935	4405	4400	4405	4400	4003
508	20230705	123400	30171720	4405	4400	4405	4400	22
509	20230705	123300	30074915	4435	4435	4435	4435	0
510	20230705	123200	30074915	4435	4435	4435	4435	0
511	20230705	123100	30074915	4435	4435	4435	4435	0
512	20230705	123000	30074915	4435	4435	4435	4435	0
513	20230705	122900	30074915	4435	4435	4435	4435	0
514	20230705	122800	30074915	4435	4435	4435	4435	0
515	20230705	122700	30074915	4435	4435	4435	4435	0
516	20230705	122600	30074915	4435	4435	4435	4435	0
517	20230705	122500	30074915	4435	4435	4435	4435	0
518	20230705	122400	30074915	4435	4435	4435	4435	0
519	20230705	122300	30074915	4435	4435	4435	4435	0
520	20230705	122200	30074915	4435	4435	4435	4435	0
521	20230705	122100	30074915	4435	4435	4435	4435	0
522	20230705	122000	30074915	4435	4435	4435	4435	0
523	20230705	121900	30074915	4435	4435	4435	4435	0
524	20230705	121800	30074915	4435	4435	4435	4435	0
525	20230705	121700	30074915	4435	4435	4435	4435	0
526	20230705	121600	30074915	4435	4435	4435	4435	0
527	20230705	121500	30074915	4435	4435	4435	4435	21
528	20230705	121400	29981780	4440	4440	4440	4440	0
529	20230705	121300	29981780	4440	4440	4440	4440	0
530	20230705	121200	29981780	4440	4440	4440	4440	0
531	20230705	121100	29981780	4440	4440	4440	4440	0
532	20230705	121000	29981780	4440	4440	4440	4440	0
533	20230705	120900	29981780	4440	4440	4440	4440	0
534	20230705	120800	29981780	4440	4440	4440	4440	0
535	20230705	120700	29981780	4440	4440	4440	4440	0
536	20230705	120600	29981780	4440	4440	4440	4440	0
537	20230705	120500	29981780	4440	4440	4440	4440	0
538	20230705	120400	29981780	4440	4440	4440	4440	0
539	20230705	120300	29981780	4440	4440	4440	4440	0
540	20230705	120200	29981780	4440	4440	4440	4440	0
541	20230705	120100	29981780	4440	4440	4440	4440	0
542	20230705	120000	29981780	4440	4440	4440	4440	0
543	20230705	115900	29981780	4440	4440	4440	4440	0
544	20230705	115800	29981780	4440	4440	4440	4440	0
545	20230705	115700	29981780	4440	4440	4440	4440	0
546	20230705	115600	29981780	4440	4440	4440	4440	0
547	20230705	115500	29981780	4440	4440	4440	4440	0
548	20230705	115400	29981780	4440	4440	4440	4440	0
549	20230705	115300	29981780	4440	4440	4440	4440	0
550	20230705	115200	29981780	4440	4440	4440	4440	0
551	20230705	115100	29981780	4440	4440	4440	4440	0
552	20230705	115000	29981780	4440	4440	4440	4440	0
553	20230705	114900	29981780	4440	4440	4440	4440	0
554	20230705	114800	29981780	4440	4440	4440	4440	0
555	20230705	114700	29981780	4440	4440	4440	4440	0
556	20230705	114600	29981780	4440	4440	4440	4440	0
557	20230705	114500	29981780	4440	4440	4440	4440	0
558	20230705	114400	29981780	4440	4440	4440	4440	0
559	20230705	114300	29981780	4440	4440	4440	4440	0
560	20230705	114200	29981780	4440	4440	4440	4440	0
561	20230705	114100	29981780	4440	4440	4440	4440	0
562	20230705	114000	29981780	4440	4440	4440	4440	0
563	20230705	113900	29981780	4440	4440	4440	4440	0
564	20230705	113800	29981780	4440	4440	4440	4440	0
565	20230705	113700	29981780	4440	4440	4440	4440	0
566	20230705	113600	29981780	4440	4440	4440	4440	0
567	20230705	113500	29981780	4440	4440	4440	4440	0
568	20230705	113400	29981780	4440	4440	4440	4440	1
569	20230705	113300	29977340	4450	4425	4450	4425	115
570	20230705	113200	29467250	4390	4390	4390	4390	0
571	20230705	113100	29467250	4390	4390	4390	4390	0
572	20230705	113000	29467250	4390	4390	4390	4390	33
573	20230705	112900	29322380	4390	4395	4395	4390	200
574	20230705	112800	28443565	4435	4435	4435	4435	0
575	20230705	112700	28443565	4435	4435	4435	4435	0
576	20230705	112600	28443565	4435	4435	4435	4435	0
577	20230705	112500	28443565	4435	4435	4435	4435	0
578	20230705	112400	28443565	4435	4435	4435	4435	2
579	20230705	112300	28434695	4435	4435	4435	4435	1
580	20230705	112200	28430260	4395	4395	4395	4395	0
581	20230705	112100	28430260	4395	4395	4395	4395	0
582	20230705	112000	28430260	4395	4395	4395	4395	0
583	20230705	111900	28430260	4395	4395	4395	4395	0
584	20230705	111800	28430260	4395	4395	4395	4395	0
585	20230705	111700	28430260	4395	4405	4405	4395	61
586	20230705	111600	28161945	4445	4445	4445	4445	0
587	20230705	111500	28161945	4445	4415	4445	4415	18
588	20230705	111400	28081965	4450	4425	4450	4425	47
589	20230705	111300	27873745	4390	4390	4390	4390	0
590	20230705	111200	27873745	4390	4390	4390	4390	0
591	20230705	111100	27873745	4390	4390	4390	4390	15
592	20230705	111000	27807895	4390	4390	4390	4390	0
593	20230705	110900	27807895	4390	4390	4390	4390	0
594	20230705	110800	27807895	4390	4395	4395	4390	300
595	20230705	110700	26490890	4390	4390	4390	4390	0
596	20230705	110600	26490890	4390	4390	4390	4390	0
597	20230705	110500	26490890	4390	4390	4390	4390	0
598	20230705	110400	26490890	4390	4390	4390	4390	0
599	20230705	110300	26490890	4390	4390	4390	4390	0
600	20230705	110200	26490890	4390	4390	4390	4390	0
601	20230705	110100	26490890	4390	4390	4390	4390	0
602	20230705	110000	26490890	4390	4390	4390	4390	0
603	20230705	105900	26490890	4390	4390	4390	4390	0
604	20230705	105800	26490890	4390	4390	4390	4390	0
605	20230705	105700	26490890	4390	4390	4390	4390	22
606	20230705	105600	26394310	4435	4435	4435	4435	0
607	20230705	105500	26394310	4435	4440	4440	4435	6
608	20230705	105400	26367685	4445	4430	4445	4430	65
609	20230705	105300	26079570	4390	4390	4390	4390	0
610	20230705	105200	26079570	4390	4400	4400	4390	400
611	20230705	105100	24321085	4400	4405	4405	4400	400
612	20230705	105000	22560930	4450	4450	4450	4450	0
613	20230705	104900	22560930	4450	4450	4450	4450	0
614	20230705	104800	22560930	4450	4450	4450	4450	0
615	20230705	104700	22560930	4450	4450	4450	4450	0
616	20230705	104600	22560930	4450	4450	4450	4450	0
617	20230705	104500	22560930	4450	4450	4450	4450	0
618	20230705	104400	22560930	4450	4450	4450	4450	0
619	20230705	104300	22560930	4450	4450	4450	4450	0
620	20230705	104200	22560930	4450	4450	4450	4450	5
621	20230705	104100	22538680	4450	4450	4450	4450	0
622	20230705	104000	22538680	4450	4450	4450	4450	0
623	20230705	103900	22538680	4450	4435	4450	4435	56
624	20230705	103800	22289935	4400	4400	4400	4400	0
625	20230705	103700	22289935	4400	4410	4410	4400	290
626	20230705	103600	21011830	4410	4415	4415	4410	280
627	20230705	103500	19776525	4415	4425	4425	4415	135
628	20230705	103400	19180160	4450	4450	4450	4450	0
629	20230705	103300	19180160	4450	4450	4450	4450	0
630	20230705	103200	19180160	4450	4450	4450	4450	3
631	20230705	103100	19166810	4450	4450	4450	4450	0
632	20230705	103000	19166810	4450	4450	4450	4450	0
633	20230705	102900	19166810	4450	4450	4450	4450	0
634	20230705	102800	19166810	4450	4450	4450	4450	0
635	20230705	102700	19166810	4450	4450	4450	4450	2
636	20230705	102600	19157910	4450	4450	4450	4450	0
637	20230705	102500	19157910	4450	4450	4450	4450	0
638	20230705	102400	19157910	4450	4450	4450	4450	50
639	20230705	102300	18935410	4455	4455	4455	4455	0
640	20230705	102200	18935410	4455	4455	4455	4455	40
641	20230705	102100	18757210	4460	4460	4460	4460	0
642	20230705	102000	18757210	4460	4460	4460	4460	0
643	20230705	101900	18757210	4460	4460	4460	4460	0
644	20230705	101800	18757210	4460	4460	4460	4460	0
645	20230705	101700	18757210	4460	4460	4460	4460	0
646	20230705	101600	18757210	4460	4460	4460	4460	0
647	20230705	101500	18757210	4460	4460	4460	4460	0
648	20230705	101400	18757210	4460	4460	4460	4460	0
649	20230705	101300	18757210	4460	4450	4460	4450	129
650	20230705	101200	18182600	4415	4415	4415	4415	0
651	20230705	101100	18182600	4415	4415	4415	4415	0
652	20230705	101000	18182600	4415	4415	4415	4415	18
653	20230705	100900	18103130	4460	4410	4460	4410	116
654	20230705	100800	17586940	4455	4455	4455	4455	0
655	20230705	100700	17586940	4455	4455	4455	4455	0
656	20230705	100600	17586940	4455	4455	4455	4455	1
657	20230705	100500	17582485	4460	4460	4460	4460	0
658	20230705	100400	17582485	4460	4460	4460	4460	0
659	20230705	100300	17582485	4460	4460	4460	4460	0
660	20230705	100200	17582485	4460	4455	4460	4455	21
661	20230705	100100	17488925	4455	4455	4455	4455	0
662	20230705	100000	17488925	4455	4455	4455	4455	0
663	20230705	095900	17488925	4455	4455	4455	4455	0
664	20230705	095800	17488925	4455	4455	4455	4455	0
665	20230705	095700	17488925	4455	4455	4455	4455	0
666	20230705	095600	17488925	4455	4455	4455	4455	0
667	20230705	095500	17488925	4455	4455	4455	4455	163
668	20230705	095400	16762760	4460	4460	4460	4460	0
669	20230705	095300	16762760	4460	4460	4460	4460	0
670	20230705	095200	16762760	4460	4460	4460	4460	10
671	20230705	095100	16718160	4475	4475	4475	4475	0
672	20230705	095000	16718160	4475	4470	4480	4470	99
673	20230705	094900	16275590	4470	4470	4470	4470	0
674	20230705	094800	16275590	4470	4460	4470	4460	30
675	20230705	094700	16141590	4470	4470	4470	4470	0
676	20230705	094600	16141590	4470	4470	4470	4470	0
677	20230705	094500	16141590	4470	4475	4485	4470	120
678	20230705	094400	15604670	4480	4465	4480	4460	100
679	20230705	094300	15157450	4465	4465	4465	4465	1
680	20230705	094200	15152985	4480	4480	4480	4480	14
681	20230705	094100	15090265	4485	4390	4485	4390	38
682	20230705	094000	14921800	4490	4490	4490	4490	0
683	20230705	093900	14921800	4490	4430	4490	4430	700
684	20230705	093800	11804230	4435	4370	4435	4335	552
685	20230705	093700	9380105	4370	4380	4380	4370	226
686	20230705	093600	8391465	4420	4420	4420	4420	0
687	20230705	093500	8391465	4420	4420	4420	4420	0
688	20230705	093400	8391465	4420	4420	4420	4420	0
689	20230705	093300	8391465	4420	4420	4420	4420	0
690	20230705	093200	8391465	4420	4420	4420	4420	5
691	20230705	093100	8369365	4380	4390	4430	4380	1308
692	20230705	093000	2638875	4390	4400	4400	4390	100
693	20230705	092900	2199665	4395	4400	4400	4395	170
694	20230705	092800	1452465	4395	4395	4395	4395	0
695	20230705	092700	1452465	4395	4395	4395	4395	0
696	20230705	092600	1452465	4395	4395	4395	4395	0
697	20230705	092500	1452465	4395	4395	4395	4395	162
698	20230705	092400	740475	4395	4395	4395	4395	8
699	20230705	092300	705315	4395	4420	4420	4395	90
700	20230705	092200	309740	4395	4420	4420	4395	26
701	20230705	092100	195185	4435	4435	4435	4435	0
702	20230705	092000	195185	4435	4435	4435	4435	0
703	20230705	091900	195185	4435	4435	4435	4435	0
704	20230705	091800	195185	4435	4435	4435	4435	2
705	20230705	091700	186315	4435	4435	4435	4435	0
706	20230705	091600	186315	4435	4435	4435	4435	0
707	20230705	091500	186315	4435	4435	4435	4435	1
708	20230705	091400	181880	4425	4425	4425	4425	0
709	20230705	091300	181880	4425	4425	4425	4425	0
710	20230705	091200	181880	4425	4425	4425	4425	0
711	20230705	091100	181880	4425	4425	4425	4425	2
712	20230705	091000	173030	4430	4430	4430	4430	0
713	20230705	090900	173030	4430	4430	4430	4430	0
714	20230705	090800	173030	4430	4430	4430	4430	0
715	20230705	090700	173030	4430	4430	4430	4430	8
716	20230705	090600	137590	4430	4430	4430	4430	0
717	20230705	090500	137590	4430	4430	4430	4430	0
718	20230705	090400	137590	4430	4430	4430	4430	0
719	20230705	090300	137590	4430	4430	4430	4430	0
720	20230705	090200	137590	4430	4430	4430	4430	0
721	20230705	090100	137590	4430	4435	4435	4430	7
722	20230705	090000	106560	4440	4440	4440	4440	24