KissMeData/079980/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193700	157320870	4645	4645	4645	4645	393
3	20230704	193600	157320870	4645	4645	4645	4645	0
4	20230704	193500	157320870	4645	4645	4645	4645	0
5	20230704	193400	157320870	4645	4645	4645	4645	0
6	20230704	193300	157320870	4645	4645	4645	4645	0
7	20230704	193200	157320870	4645	4645	4645	4645	0
8	20230704	193100	157320870	4645	4645	4645	4645	0
9	20230704	193000	157320870	4645	4645	4645	4645	0
10	20230704	192900	157320870	4645	4645	4645	4645	0
11	20230704	192800	157320870	4645	4645	4645	4645	0
12	20230704	192700	157320870	4645	4645	4645	4645	0
13	20230704	192600	157320870	4645	4645	4645	4645	0
14	20230704	192500	157320870	4645	4645	4645	4645	0
15	20230704	192400	157320870	4645	4645	4645	4645	0
16	20230704	192300	157320870	4645	4645	4645	4645	0
17	20230704	192200	157320870	4645	4645	4645	4645	0
18	20230704	192100	157320870	4645	4645	4645	4645	0
19	20230704	192000	157320870	4645	4645	4645	4645	0
20	20230704	191900	157320870	4645	4645	4645	4645	0
21	20230704	191800	157320870	4645	4645	4645	4645	0
22	20230704	191700	157320870	4645	4645	4645	4645	0
23	20230704	191600	157320870	4645	4645	4645	4645	0
24	20230704	191500	157320870	4645	4645	4645	4645	0
25	20230704	191400	157320870	4645	4645	4645	4645	0
26	20230704	191300	157320870	4645	4645	4645	4645	0
27	20230704	191200	157320870	4645	4645	4645	4645	0
28	20230704	191100	157320870	4645	4645	4645	4645	0
29	20230704	191000	157320870	4645	4645	4645	4645	0
30	20230704	190900	157320870	4645	4645	4645	4645	0
31	20230704	190800	157320870	4645	4645	4645	4645	0
32	20230704	190700	157320870	4645	4645	4645	4645	393
33	20230704	190600	157320870	4645	4645	4645	4645	0
34	20230704	190500	157320870	4645	4645	4645	4645	0
35	20230704	190400	157320870	4645	4645	4645	4645	0
36	20230704	190300	157320870	4645	4645	4645	4645	0
37	20230704	190200	157320870	4645	4645	4645	4645	0
38	20230704	190100	157320870	4645	4645	4645	4645	0
39	20230704	190000	157320870	4645	4645	4645	4645	0
40	20230704	185900	157320870	4645	4645	4645	4645	0
41	20230704	185800	157320870	4645	4645	4645	4645	0
42	20230704	185700	157320870	4645	4645	4645	4645	0
43	20230704	185600	157320870	4645	4645	4645	4645	0
44	20230704	185500	157320870	4645	4645	4645	4645	0
45	20230704	185400	157320870	4645	4645	4645	4645	0
46	20230704	185300	157320870	4645	4645	4645	4645	0
47	20230704	185200	157320870	4645	4645	4645	4645	0
48	20230704	185100	157320870	4645	4645	4645	4645	0
49	20230704	185000	157320870	4645	4645	4645	4645	0
50	20230704	184900	157320870	4645	4645	4645	4645	0
51	20230704	184800	157320870	4645	4645	4645	4645	0
52	20230704	184700	157320870	4645	4645	4645	4645	0
53	20230704	184600	157320870	4645	4645	4645	4645	0
54	20230704	184500	157320870	4645	4645	4645	4645	0
55	20230704	184400	157320870	4645	4645	4645	4645	0
56	20230704	184300	157320870	4645	4645	4645	4645	0
57	20230704	184200	157320870	4645	4645	4645	4645	0
58	20230704	184100	157320870	4645	4645	4645	4645	0
59	20230704	184000	157320870	4645	4645	4645	4645	0
60	20230704	183900	157320870	4645	4645	4645	4645	0
61	20230704	183800	157320870	4645	4645	4645	4645	0
62	20230704	183700	157320870	4645	4645	4645	4645	393
63	20230704	183600	157320870	4645	4645	4645	4645	0
64	20230704	183500	157320870	4645	4645	4645	4645	0
65	20230704	183400	157320870	4645	4645	4645	4645	0
66	20230704	183300	157320870	4645	4645	4645	4645	0
67	20230704	183200	157320870	4645	4645	4645	4645	0
68	20230704	183100	157320870	4645	4645	4645	4645	0
69	20230704	183000	157320870	4645	4645	4645	4645	0
70	20230704	182900	157320870	4645	4645	4645	4645	0
71	20230704	182800	157320870	4645	4645	4645	4645	0
72	20230704	182700	157320870	4645	4645	4645	4645	0
73	20230704	182600	157320870	4645	4645	4645	4645	0
74	20230704	182500	157320870	4645	4645	4645	4645	0
75	20230704	182400	157320870	4645	4645	4645	4645	0
76	20230704	182300	157320870	4645	4645	4645	4645	0
77	20230704	182200	157320870	4645	4645	4645	4645	0
78	20230704	182100	157320870	4645	4645	4645	4645	0
79	20230704	182000	157320870	4645	4645	4645	4645	0
80	20230704	181900	157320870	4645	4645	4645	4645	0
81	20230704	181800	157320870	4645	4645	4645	4645	0
82	20230704	181700	157320870	4645	4645	4645	4645	0
83	20230704	181600	157320870	4645	4645	4645	4645	0
84	20230704	181500	157320870	4645	4645	4645	4645	0
85	20230704	181400	157320870	4645	4645	4645	4645	0
86	20230704	181300	157320870	4645	4645	4645	4645	0
87	20230704	181200	157320870	4645	4645	4645	4645	0
88	20230704	181100	157320870	4645	4645	4645	4645	0
89	20230704	181000	157320870	4645	4645	4645	4645	0
90	20230704	180900	157320870	4645	4645	4645	4645	0
91	20230704	180800	157320870	4645	4645	4645	4645	0
92	20230704	180700	157320870	4645	4645	4645	4645	393
93	20230704	180600	157320870	4645	4645	4645	4645	0
94	20230704	180500	157320870	4645	4645	4645	4645	0
95	20230704	180400	157320870	4645	4645	4645	4645	0
96	20230704	180300	157320870	4645	4645	4645	4645	0
97	20230704	180200	157320870	4645	4645	4645	4645	0
98	20230704	180100	157320870	4645	4645	4645	4645	0
99	20230704	180000	157320870	4645	4645	4645	4645	0
100	20230704	175900	157320870	4645	4645	4645	4645	0
101	20230704	175800	157320870	4645	4645	4645	4645	0
102	20230704	175700	157320870	4645	4645	4645	4645	0
103	20230704	175600	157320870	4645	4645	4645	4645	0
104	20230704	175500	157320870	4645	4645	4645	4645	0
105	20230704	175400	157320870	4645	4645	4645	4645	0
106	20230704	175300	157320870	4645	4645	4645	4645	0
107	20230704	175200	157320870	4645	4645	4645	4645	0
108	20230704	175100	157320870	4645	4645	4645	4645	0
109	20230704	175000	157320870	4645	4645	4645	4645	0
110	20230704	174900	157320870	4645	4645	4645	4645	0
111	20230704	174800	157320870	4645	4645	4645	4645	0
112	20230704	174700	157320870	4645	4645	4645	4645	0
113	20230704	174600	157320870	4645	4645	4645	4645	0
114	20230704	174500	157320870	4645	4645	4645	4645	0
115	20230704	174400	157320870	4645	4645	4645	4645	0
116	20230704	174300	157320870	4645	4645	4645	4645	0
117	20230704	174200	157320870	4645	4645	4645	4645	0
118	20230704	174100	157320870	4645	4645	4645	4645	0
119	20230704	174000	157320870	4645	4645	4645	4645	0
120	20230704	173900	157320870	4645	4645	4645	4645	0
121	20230704	173800	157320870	4645	4645	4645	4645	0
122	20230704	173700	157320870	4645	4645	4645	4645	393
123	20230704	173600	157320870	4645	4645	4645	4645	0
124	20230704	173500	157320870	4645	4645	4645	4645	0
125	20230704	173400	157320870	4645	4645	4645	4645	0
126	20230704	173300	157320870	4645	4645	4645	4645	0
127	20230704	173200	157320870	4645	4645	4645	4645	0
128	20230704	173100	157320870	4645	4645	4645	4645	0
129	20230704	173000	157320870	4645	4645	4645	4645	0
130	20230704	172900	157320870	4645	4645	4645	4645	0
131	20230704	172800	157320870	4645	4645	4645	4645	0
132	20230704	172700	157320870	4645	4645	4645	4645	0
133	20230704	172600	157320870	4645	4645	4645	4645	0
134	20230704	172500	157320870	4645	4645	4645	4645	0
135	20230704	172400	157320870	4645	4645	4645	4645	0
136	20230704	172300	157320870	4645	4645	4645	4645	0
137	20230704	172200	157320870	4645	4645	4645	4645	0
138	20230704	172100	157320870	4645	4645	4645	4645	0
139	20230704	172000	157320870	4645	4645	4645	4645	0
140	20230704	171900	157320870	4645	4645	4645	4645	0
141	20230704	171800	157320870	4645	4645	4645	4645	0
142	20230704	171700	157320870	4645	4645	4645	4645	0
143	20230704	171600	157320870	4645	4645	4645	4645	0
144	20230704	171500	157320870	4645	4645	4645	4645	0
145	20230704	171400	157320870	4645	4645	4645	4645	0
146	20230704	171300	157320870	4645	4645	4645	4645	0
147	20230704	171200	157320870	4645	4645	4645	4645	0
148	20230704	171100	157320870	4645	4645	4645	4645	0
149	20230704	171000	157320870	4645	4645	4645	4645	0
150	20230704	170900	157320870	4645	4645	4645	4645	0
151	20230704	170800	157320870	4645	4645	4645	4645	0
152	20230704	170700	157320870	4645	4645	4645	4645	393
153	20230704	170600	157320870	4645	4645	4645	4645	0
154	20230704	170500	157320870	4645	4645	4645	4645	0
155	20230704	170400	157320870	4645	4645	4645	4645	0
156	20230704	170300	157320870	4645	4645	4645	4645	0
157	20230704	170200	157320870	4645	4645	4645	4645	0
158	20230704	170100	157320870	4645	4645	4645	4645	0
159	20230704	170000	157320870	4645	4645	4645	4645	0
160	20230704	165900	157320870	4645	4645	4645	4645	0
161	20230704	165800	157320870	4645	4645	4645	4645	0
162	20230704	165700	157320870	4645	4645	4645	4645	0
163	20230704	165600	157320870	4645	4645	4645	4645	0
164	20230704	165500	157320870	4645	4645	4645	4645	0
165	20230704	165400	157320870	4645	4645	4645	4645	0
166	20230704	165300	157320870	4645	4645	4645	4645	0
167	20230704	165200	157320870	4645	4645	4645	4645	0
168	20230704	165100	157320870	4645	4645	4645	4645	0
169	20230704	165000	157320870	4645	4645	4645	4645	0
170	20230704	164900	157320870	4645	4645	4645	4645	0
171	20230704	164800	157320870	4645	4645	4645	4645	0
172	20230704	164700	157320870	4645	4645	4645	4645	0
173	20230704	164600	157320870	4645	4645	4645	4645	0
174	20230704	164500	157320870	4645	4645	4645	4645	0
175	20230704	164400	157320870	4645	4645	4645	4645	0
176	20230704	164300	157320870	4645	4645	4645	4645	0
177	20230704	164200	157320870	4645	4645	4645	4645	0
178	20230704	164100	157320870	4645	4645	4645	4645	0
179	20230704	164000	157320870	4645	4645	4645	4645	0
180	20230704	163900	157320870	4645	4645	4645	4645	0
181	20230704	163800	157320870	4645	4645	4645	4645	0
182	20230704	163700	157320870	4645	4645	4645	4645	393
183	20230704	163600	157320870	4645	4645	4645	4645	0
184	20230704	163500	157320870	4645	4645	4645	4645	0
185	20230704	163400	157320870	4645	4645	4645	4645	0
186	20230704	163300	157320870	4645	4645	4645	4645	0
187	20230704	163200	157320870	4645	4645	4645	4645	0
188	20230704	163100	157320870	4645	4645	4645	4645	0
189	20230704	163000	157320870	4645	4645	4645	4645	0
190	20230704	162900	157320870	4645	4645	4645	4645	0
191	20230704	162800	157320870	4645	4645	4645	4645	0
192	20230704	162700	157320870	4645	4645	4645	4645	0
193	20230704	162600	157320870	4645	4645	4645	4645	0
194	20230704	162500	157320870	4645	4645	4645	4645	0
195	20230704	162400	157320870	4645	4645	4645	4645	0
196	20230704	162300	157320870	4645	4645	4645	4645	0
197	20230704	162200	157320870	4645	4645	4645	4645	0
198	20230704	162100	157320870	4645	4645	4645	4645	0
199	20230704	162000	157320870	4645	4645	4645	4645	0
200	20230704	161900	157320870	4645	4645	4645	4645	0
201	20230704	161800	157320870	4645	4645	4645	4645	0
202	20230704	161700	157320870	4645	4645	4645	4645	0
203	20230704	161600	157320870	4645	4645	4645	4645	0
204	20230704	161500	157320870	4645	4645	4645	4645	0
205	20230704	161400	157320870	4645	4645	4645	4645	0
206	20230704	161300	157320870	4645	4645	4645	4645	0
207	20230704	161200	157320870	4645	4645	4645	4645	0
208	20230704	161100	157320870	4645	4645	4645	4645	0
209	20230704	161000	157320870	4645	4645	4645	4645	0
210	20230704	160900	157320870	4645	4645	4645	4645	0
211	20230704	160800	157320870	4645	4645	4645	4645	0
212	20230704	160700	157320870	4645	4645	4645	4645	393
213	20230704	160600	157320870	4645	4645	4645	4645	0
214	20230704	160500	157320870	4645	4645	4645	4645	0
215	20230704	160400	157320870	4645	4645	4645	4645	0
216	20230704	160300	157320870	4645	4645	4645	4645	0
217	20230704	160200	157320870	4645	4645	4645	4645	0
218	20230704	160100	157320870	4645	4645	4645	4645	0
219	20230704	160000	157320870	4645	4645	4645	4645	0
220	20230704	155900	157320870	4645	4645	4645	4645	0
221	20230704	155800	157320870	4645	4645	4645	4645	0
222	20230704	155700	157320870	4645	4645	4645	4645	0
223	20230704	155600	157320870	4645	4645	4645	4645	0
224	20230704	155500	157320870	4645	4645	4645	4645	0
225	20230704	155400	157320870	4645	4645	4645	4645	0
226	20230704	155300	157320870	4645	4645	4645	4645	0
227	20230704	155200	157320870	4645	4645	4645	4645	0
228	20230704	155100	157320870	4645	4645	4645	4645	0
229	20230704	155000	157320870	4645	4645	4645	4645	0
230	20230704	154900	157320870	4645	4645	4645	4645	0
231	20230704	154800	157320870	4645	4645	4645	4645	0
232	20230704	154700	157320870	4645	4645	4645	4645	0
233	20230704	154600	157320870	4645	4645	4645	4645	0
234	20230704	154500	157320870	4645	4645	4645	4645	0
235	20230704	154400	157320870	4645	4645	4645	4645	0
236	20230704	154300	157320870	4645	4645	4645	4645	0
237	20230704	154200	157320870	4645	4645	4645	4645	0
238	20230704	154100	157320870	4645	4645	4645	4645	0
239	20230704	154000	157320870	4645	4645	4645	4645	0
240	20230704	153900	157320870	4645	4645	4645	4645	0
241	20230704	153800	157320870	4645	4645	4645	4645	0
242	20230704	153700	157320870	4645	4645	4645	4645	393
243	20230704	153600	157320870	4645	4645	4645	4645	0
244	20230704	153500	157320870	4645	4645	4645	4645	0
245	20230704	153400	157320870	4645	4645	4645	4645	0
246	20230704	153300	157320870	4645	4645	4645	4645	0
247	20230704	153200	157320870	4645	4645	4645	4645	0
248	20230704	153100	157320870	4645	4645	4645	4645	0
249	20230704	153000	157320870	4645	4645	4645	4645	393
250	20230704	152900	155495385	4650	4650	4650	4650	0
251	20230704	152800	155495385	4650	4650	4650	4650	0
252	20230704	152700	155495385	4650	4650	4650	4650	0
253	20230704	152600	155495385	4650	4650	4650	4650	0
254	20230704	152500	155495385	4650	4650	4650	4650	0
255	20230704	152400	155495385	4650	4650	4650	4650	0
256	20230704	152300	155495385	4650	4650	4650	4650	0
257	20230704	152200	155495385	4650	4650	4650	4650	0
258	20230704	152100	155495385	4650	4650	4650	4650	0
259	20230704	152000	155495385	4650	4650	4650	4650	0
260	20230704	151900	155495385	4650	4650	4650	4650	0
261	20230704	151800	155495385	4650	4650	4650	4650	0
262	20230704	151700	155495385	4650	4650	4650	4650	0
263	20230704	151600	155495385	4650	4645	4650	4645	300
264	20230704	151500	154100945	4640	4640	4640	4640	0
265	20230704	151400	154100945	4640	4640	4640	4640	0
266	20230704	151300	154100945	4640	4640	4640	4640	0
267	20230704	151200	154100945	4640	4640	4640	4640	0
268	20230704	151100	154100945	4640	4640	4640	4640	14
269	20230704	151000	154035985	4645	4645	4645	4645	0
270	20230704	150900	154035985	4645	4640	4645	4640	135
271	20230704	150800	153409325	4635	4630	4635	4630	556
272	20230704	150700	150832865	4635	4635	4635	4635	64
273	20230704	150600	150536225	4635	4635	4635	4635	6
274	20230704	150500	150508415	4635	4635	4635	4635	6
275	20230704	150400	150480605	4635	4635	4635	4635	0
276	20230704	150300	150480605	4635	4645	4645	4635	1836
277	20230704	150200	141965740	4645	4645	4645	4645	0
278	20230704	150100	141965740	4645	4645	4645	4645	16
279	20230704	150000	141891420	4650	4650	4650	4650	0
280	20230704	145900	141891420	4650	4650	4650	4650	0
281	20230704	145800	141891420	4650	4650	4650	4650	100
282	20230704	145700	141426420	4645	4645	4645	4645	295
283	20230704	145600	140056145	4660	4660	4660	4660	3
284	20230704	145500	140042165	4665	4640	4665	4640	850
285	20230704	145400	136085025	4645	4645	4645	4645	15
286	20230704	145300	136015350	4645	4645	4645	4645	0
287	20230704	145200	136015350	4645	4645	4645	4645	0
288	20230704	145100	136015350	4645	4645	4645	4645	0
289	20230704	145000	136015350	4645	4645	4645	4645	1
290	20230704	144900	136010705	4645	4645	4645	4645	0
291	20230704	144800	136010705	4645	4645	4645	4645	0
292	20230704	144700	136010705	4645	4645	4645	4645	0
293	20230704	144600	136010705	4645	4645	4645	4645	0
294	20230704	144500	136010705	4645	4645	4645	4645	0
295	20230704	144400	136010705	4645	4645	4645	4645	0
296	20230704	144300	136010705	4645	4645	4645	4645	0
297	20230704	144200	136010705	4645	4645	4645	4645	10
298	20230704	144100	135964255	4675	4675	4675	4675	0
299	20230704	144000	135964255	4675	4675	4675	4675	0
300	20230704	143900	135964255	4675	4675	4675	4675	0
301	20230704	143800	135964255	4675	4675	4675	4675	0
302	20230704	143700	135964255	4675	4675	4675	4675	0
303	20230704	143600	135964255	4675	4635	4675	4635	860
304	20230704	143500	131947295	4635	4635	4635	4635	21
305	20230704	143400	131849960	4635	4635	4635	4635	112
306	20230704	143300	131330840	4640	4640	4640	4640	0
307	20230704	143200	131330840	4640	4640	4640	4640	0
308	20230704	143100	131330840	4640	4640	4640	4640	2
309	20230704	143000	131321560	4640	4640	4640	4640	0
310	20230704	142900	131321560	4640	4640	4640	4640	0
311	20230704	142800	131321560	4640	4640	4640	4640	0
312	20230704	142700	131321560	4640	4640	4640	4640	20
313	20230704	142600	131228760	4630	4630	4630	4630	19
314	20230704	142500	131140790	4630	4630	4630	4630	0
315	20230704	142400	131140790	4630	4630	4630	4630	0
316	20230704	142300	131140790	4630	4630	4630	4630	0
317	20230704	142200	131140790	4630	4630	4630	4630	0
318	20230704	142100	131140790	4630	4630	4630	4630	500
319	20230704	142000	128825790	4625	4625	4625	4625	0
320	20230704	141900	128825790	4625	4630	4630	4625	41
321	20230704	141800	128636115	4630	4630	4630	4630	10
322	20230704	141700	128589815	4630	4635	4635	4630	2382
323	20230704	141600	117561090	4630	4630	4630	4630	0
324	20230704	141500	117561090	4630	4640	4640	4630	1500
325	20230704	141400	110608185	4645	4645	4645	4645	0
326	20230704	141300	110608185	4645	4645	4645	4645	561
327	20230704	141200	108002340	4645	4645	4645	4645	0
328	20230704	141100	108002340	4645	4645	4645	4645	0
329	20230704	141000	108002340	4645	4645	4645	4645	0
330	20230704	140900	108002340	4645	4645	4645	4645	0
331	20230704	140800	108002340	4645	4645	4645	4645	0
332	20230704	140700	108002340	4645	4645	4645	4645	0
333	20230704	140600	108002340	4645	4645	4645	4645	0
334	20230704	140500	108002340	4645	4645	4645	4645	0
335	20230704	140400	108002340	4645	4645	4645	4645	5
336	20230704	140300	107979115	4650	4650	4650	4650	0
337	20230704	140200	107979115	4650	4650	4650	4650	0
338	20230704	140100	107979115	4650	4650	4650	4650	0
339	20230704	140000	107979115	4650	4650	4650	4650	0
340	20230704	135900	107979115	4650	4650	4650	4650	0
341	20230704	135800	107979115	4650	4650	4650	4650	0
342	20230704	135700	107979115	4650	4650	4650	4650	0
343	20230704	135600	107979115	4650	4650	4650	4650	0
344	20230704	135500	107979115	4650	4650	4650	4650	200
345	20230704	135400	107049115	4650	4650	4650	4650	0
346	20230704	135300	107049115	4650	4650	4650	4650	0
347	20230704	135200	107049115	4650	4650	4650	4650	0
348	20230704	135100	107049115	4650	4650	4650	4650	0
349	20230704	135000	107049115	4650	4650	4650	4650	0
350	20230704	134900	107049115	4650	4650	4650	4650	0
351	20230704	134800	107049115	4650	4650	4650	4650	800
352	20230704	134700	103329115	4645	4645	4645	4645	0
353	20230704	134600	103329115	4645	4645	4645	4645	0
354	20230704	134500	103329115	4645	4645	4645	4645	1
355	20230704	134400	103324470	4645	4645	4645	4645	0
356	20230704	134300	103324470	4645	4645	4645	4645	0
357	20230704	134200	103324470	4645	4645	4645	4645	0
358	20230704	134100	103324470	4645	4645	4645	4645	0
359	20230704	134000	103324470	4645	4645	4645	4645	0
360	20230704	133900	103324470	4645	4645	4645	4645	30
361	20230704	133800	103185120	4645	4645	4645	4645	1
362	20230704	133700	103180475	4640	4640	4640	4640	917
363	20230704	133600	98925595	4645	4645	4645	4645	0
364	20230704	133500	98925595	4645	4645	4645	4645	6
365	20230704	133400	98897725	4645	4645	4645	4645	0
366	20230704	133300	98897725	4645	4645	4645	4645	0
367	20230704	133200	98897725	4645	4645	4645	4645	200
368	20230704	133100	97968725	4645	4645	4645	4645	5
369	20230704	133000	97945500	4645	4645	4645	4645	5
370	20230704	132900	97922275	4645	4645	4645	4645	9
371	20230704	132800	97880470	4650	4650	4650	4650	0
372	20230704	132700	97880470	4650	4650	4650	4650	0
373	20230704	132600	97880470	4650	4650	4650	4650	0
374	20230704	132500	97880470	4650	4650	4650	4650	0
375	20230704	132400	97880470	4650	4650	4650	4650	0
376	20230704	132300	97880470	4650	4650	4650	4650	0
377	20230704	132200	97880470	4650	4650	4650	4650	0
378	20230704	132100	97880470	4650	4650	4650	4650	0
379	20230704	132000	97880470	4650	4650	4650	4650	1
380	20230704	131900	97875820	4645	4645	4645	4645	206
381	20230704	131800	96918950	4645	4645	4645	4645	8
382	20230704	131700	96881790	4645	4645	4645	4645	0
383	20230704	131600	96881790	4645	4645	4645	4645	0
384	20230704	131500	96881790	4645	4645	4645	4645	0
385	20230704	131400	96881790	4645	4645	4645	4645	0
386	20230704	131300	96881790	4645	4645	4645	4645	0
387	20230704	131200	96881790	4645	4645	4645	4645	207
388	20230704	131100	95920275	4645	4645	4645	4645	0
389	20230704	131000	95920275	4645	4645	4645	4645	0
390	20230704	130900	95920275	4645	4645	4645	4645	0
391	20230704	130800	95920275	4645	4645	4645	4645	0
392	20230704	130700	95920275	4645	4645	4645	4645	0
393	20230704	130600	95920275	4645	4645	4645	4645	0
394	20230704	130500	95920275	4645	4645	4645	4645	0
395	20230704	130400	95920275	4645	4645	4645	4645	0
396	20230704	130300	95920275	4645	4645	4645	4645	0
397	20230704	130200	95920275	4645	4645	4645	4645	0
398	20230704	130100	95920275	4645	4645	4645	4645	0
399	20230704	130000	95920275	4645	4645	4645	4645	0
400	20230704	125900	95920275	4645	4645	4645	4645	0
401	20230704	125800	95920275	4645	4645	4645	4645	0
402	20230704	125700	95920275	4645	4645	4645	4645	0
403	20230704	125600	95920275	4645	4645	4645	4645	1
404	20230704	125500	95915630	4650	4650	4650	4650	0
405	20230704	125400	95915630	4650	4650	4650	4650	0
406	20230704	125300	95915630	4650	4650	4650	4650	0
407	20230704	125200	95915630	4650	4650	4650	4650	0
408	20230704	125100	95915630	4650	4650	4650	4650	0
409	20230704	125000	95915630	4650	4650	4650	4650	5
410	20230704	124900	95892380	4650	4650	4650	4650	0
411	20230704	124800	95892380	4650	4650	4650	4650	0
412	20230704	124700	95892380	4650	4650	4650	4650	0
413	20230704	124600	95892380	4650	4650	4650	4650	0
414	20230704	124500	95892380	4650	4650	4650	4650	0
415	20230704	124400	95892380	4650	4650	4650	4650	2
416	20230704	124300	95883080	4650	4650	4650	4650	0
417	20230704	124200	95883080	4650	4655	4655	4650	105
418	20230704	124100	95394805	4655	4655	4655	4655	10
419	20230704	124000	95348255	4655	4655	4655	4655	0
420	20230704	123900	95348255	4655	4655	4655	4655	20
421	20230704	123800	95255155	4655	4655	4655	4655	0
422	20230704	123700	95255155	4655	4655	4655	4655	10
423	20230704	123600	95208605	4645	4645	4645	4645	0
424	20230704	123500	95208605	4645	4645	4645	4645	0
425	20230704	123400	95208605	4645	4645	4645	4645	0
426	20230704	123300	95208605	4645	4645	4645	4645	0
427	20230704	123200	95208605	4645	4645	4645	4645	0
428	20230704	123100	95208605	4645	4645	4645	4645	0
429	20230704	123000	95208605	4645	4645	4645	4645	0
430	20230704	122900	95208605	4645	4645	4645	4645	0
431	20230704	122800	95208605	4645	4645	4645	4645	0
432	20230704	122700	95208605	4645	4645	4645	4645	0
433	20230704	122600	95208605	4645	4645	4645	4645	0
434	20230704	122500	95208605	4645	4650	4650	4645	1000
435	20230704	122400	90563365	4650	4650	4650	4650	0
436	20230704	122300	90563365	4650	4650	4650	4650	1100
437	20230704	122200	85448365	4650	4650	4650	4650	1000
438	20230704	122100	80798365	4650	4650	4650	4650	0
439	20230704	122000	80798365	4650	4650	4650	4650	0
440	20230704	121900	80798365	4650	4650	4650	4650	0
441	20230704	121800	80798365	4650	4650	4650	4650	0
442	20230704	121700	80798365	4650	4650	4650	4650	47
443	20230704	121600	80579815	4655	4655	4655	4655	0
444	20230704	121500	80579815	4655	4655	4655	4655	0
445	20230704	121400	80579815	4655	4655	4655	4655	0
446	20230704	121300	80579815	4655	4655	4655	4655	0
447	20230704	121200	80579815	4655	4655	4655	4655	0
448	20230704	121100	80579815	4655	4655	4655	4655	0
449	20230704	121000	80579815	4655	4655	4655	4655	0
450	20230704	120900	80579815	4655	4655	4655	4655	2
451	20230704	120800	80570505	4655	4655	4655	4655	0
452	20230704	120700	80570505	4655	4655	4655	4655	160
453	20230704	120600	79825705	4655	4655	4655	4655	120
454	20230704	120500	79267105	4655	4655	4655	4655	10
455	20230704	120400	79220555	4650	4650	4650	4650	38
456	20230704	120300	79043855	4650	4650	4650	4650	0
457	20230704	120200	79043855	4650	4650	4650	4650	100
458	20230704	120100	78578855	4645	4645	4645	4645	0
459	20230704	120000	78578855	4645	4650	4650	4645	5
460	20230704	115900	78555620	4650	4650	4650	4650	0
461	20230704	115800	78555620	4650	4650	4650	4650	15
462	20230704	115700	78485870	4650	4650	4650	4650	0
463	20230704	115600	78485870	4650	4650	4650	4650	0
464	20230704	115500	78485870	4650	4650	4650	4650	3
465	20230704	115400	78471920	4650	4650	4650	4650	0
466	20230704	115300	78471920	4650	4650	4650	4650	0
467	20230704	115200	78471920	4650	4650	4650	4650	0
468	20230704	115100	78471920	4650	4650	4650	4650	0
469	20230704	115000	78471920	4650	4650	4650	4650	1
470	20230704	114900	78467270	4645	4645	4645	4645	0
471	20230704	114800	78467270	4645	4645	4645	4645	0
472	20230704	114700	78467270	4645	4645	4645	4645	0
473	20230704	114600	78467270	4645	4645	4645	4645	0
474	20230704	114500	78467270	4645	4645	4645	4645	0
475	20230704	114400	78467270	4645	4645	4645	4645	0
476	20230704	114300	78467270	4645	4650	4650	4645	750
477	20230704	114200	74983380	4650	4650	4650	4650	0
478	20230704	114100	74983380	4650	4650	4650	4650	0
479	20230704	114000	74983380	4650	4650	4650	4650	24
480	20230704	113900	74871780	4655	4655	4655	4655	6
481	20230704	113800	74843850	4655	4655	4655	4655	50
482	20230704	113700	74611100	4655	4655	4655	4655	0
483	20230704	113600	74611100	4655	4655	4655	4655	0
484	20230704	113500	74611100	4655	4655	4655	4655	0
485	20230704	113400	74611100	4655	4655	4655	4655	0
486	20230704	113300	74611100	4655	4655	4655	4655	0
487	20230704	113200	74611100	4655	4655	4655	4655	0
488	20230704	113100	74611100	4655	4655	4655	4655	0
489	20230704	113000	74611100	4655	4655	4655	4655	0
490	20230704	112900	74611100	4655	4655	4655	4655	0
491	20230704	112800	74611100	4655	4655	4655	4655	18
492	20230704	112700	74527310	4660	4660	4660	4660	0
493	20230704	112600	74527310	4660	4660	4660	4660	0
494	20230704	112500	74527310	4660	4660	4660	4660	1
495	20230704	112400	74522650	4660	4660	4660	4660	0
496	20230704	112300	74522650	4660	4660	4660	4660	0
497	20230704	112200	74522650	4660	4660	4660	4660	0
498	20230704	112100	74522650	4660	4660	4660	4660	0
499	20230704	112000	74522650	4660	4660	4660	4660	100
500	20230704	111900	74056650	4650	4650	4650	4650	0
501	20230704	111800	74056650	4650	4650	4650	4650	9
502	20230704	111700	74014800	4650	4650	4650	4650	0
503	20230704	111600	74014800	4650	4650	4650	4650	0
504	20230704	111500	74014800	4650	4650	4650	4650	0
505	20230704	111400	74014800	4650	4650	4650	4650	0
506	20230704	111300	74014800	4650	4650	4650	4650	0
507	20230704	111200	74014800	4650	4650	4650	4650	0
508	20230704	111100	74014800	4650	4650	4650	4650	69
509	20230704	111000	73693950	4650	4650	4650	4650	100
510	20230704	110900	73228950	4650	4650	4650	4650	0
511	20230704	110800	73228950	4650	4650	4650	4650	0
512	20230704	110700	73228950	4650	4650	4650	4650	10
513	20230704	110600	73182450	4650	4650	4650	4650	0
514	20230704	110500	73182450	4650	4650	4650	4650	0
515	20230704	110400	73182450	4650	4650	4650	4650	100
516	20230704	110300	72717450	4650	4650	4650	4650	10
517	20230704	110200	72670950	4650	4650	4650	4650	0
518	20230704	110100	72670950	4650	4650	4650	4650	0
519	20230704	110000	72670950	4650	4650	4650	4650	212
520	20230704	105900	71685150	4650	4650	4650	4650	0
521	20230704	105800	71685150	4650	4650	4650	4650	2
522	20230704	105700	71675850	4650	4650	4650	4650	0
523	20230704	105600	71675850	4650	4650	4650	4650	0
524	20230704	105500	71675850	4650	4650	4650	4650	0
525	20230704	105400	71675850	4650	4650	4650	4650	0
526	20230704	105300	71675850	4650	4650	4650	4650	0
527	20230704	105200	71675850	4650	4650	4650	4650	0
528	20230704	105100	71675850	4650	4650	4650	4650	176
529	20230704	105000	70857450	4650	4650	4650	4650	0
530	20230704	104900	70857450	4650	4650	4650	4650	0
531	20230704	104800	70857450	4650	4650	4650	4650	0
532	20230704	104700	70857450	4650	4650	4650	4650	0
533	20230704	104600	70857450	4650	4650	4650	4650	0
534	20230704	104500	70857450	4650	4650	4650	4650	0
535	20230704	104400	70857450	4650	4650	4650	4650	0
536	20230704	104300	70857450	4650	4650	4650	4650	42
537	20230704	104200	70662150	4650	4650	4650	4650	0
538	20230704	104100	70662150	4650	4650	4650	4650	0
539	20230704	104000	70662150	4650	4650	4650	4650	0
540	20230704	103900	70662150	4650	4650	4650	4650	0
541	20230704	103800	70662150	4650	4650	4650	4650	0
542	20230704	103700	70662150	4650	4650	4650	4650	0
543	20230704	103600	70662150	4650	4655	4655	4650	23
544	20230704	103500	70555195	4650	4650	4650	4650	22
545	20230704	103400	70452895	4650	4660	4660	4650	600
546	20230704	103300	67662295	4665	4665	4665	4665	0
547	20230704	103200	67662295	4665	4665	4665	4665	2
548	20230704	103100	67652965	4660	4660	4660	4660	0
549	20230704	103000	67652965	4660	4660	4660	4660	22
550	20230704	102900	67550445	4665	4665	4665	4665	0
551	20230704	102800	67550445	4665	4665	4665	4665	0
552	20230704	102700	67550445	4665	4665	4665	4665	50
553	20230704	102600	67317195	4660	4660	4660	4660	0
554	20230704	102500	67317195	4660	4660	4660	4660	0
555	20230704	102400	67317195	4660	4660	4660	4660	0
556	20230704	102300	67317195	4660	4660	4660	4660	0
557	20230704	102200	67317195	4660	4665	4665	4660	21
558	20230704	102100	67219315	4660	4660	4660	4660	0
559	20230704	102000	67219315	4660	4670	4670	4660	840
560	20230704	101900	63303975	4675	4675	4675	4675	0
561	20230704	101800	63303975	4675	4675	4675	4675	3
562	20230704	101700	63289950	4670	4670	4670	4670	0
563	20230704	101600	63289950	4670	4670	4670	4670	34
564	20230704	101500	63131170	4670	4670	4670	4670	0
565	20230704	101400	63131170	4670	4670	4670	4670	156
566	20230704	101300	62402650	4670	4670	4670	4670	0
567	20230704	101200	62402650	4670	4670	4670	4670	18
568	20230704	101100	62318590	4670	4670	4670	4670	0
569	20230704	101000	62318590	4670	4670	4670	4670	6
570	20230704	100900	62290570	4670	4670	4670	4670	19
571	20230704	100800	62201840	4680	4680	4680	4680	0
572	20230704	100700	62201840	4680	4680	4680	4680	0
573	20230704	100600	62201840	4680	4680	4680	4680	0
574	20230704	100500	62201840	4680	4680	4680	4680	0
575	20230704	100400	62201840	4680	4680	4680	4680	0
576	20230704	100300	62201840	4680	4680	4680	4680	0
577	20230704	100200	62201840	4680	4680	4680	4680	0
578	20230704	100100	62201840	4680	4680	4680	4680	0
579	20230704	100000	62201840	4680	4680	4680	4680	0
580	20230704	095900	62201840	4680	4680	4680	4680	1
581	20230704	095800	62197160	4680	4680	4680	4680	0
582	20230704	095700	62197160	4680	4680	4680	4680	734
583	20230704	095600	58762040	4680	4680	4680	4680	400
584	20230704	095500	56890040	4680	4680	4680	4680	1
585	20230704	095400	56885360	4680	4680	4680	4680	0
586	20230704	095300	56885360	4680	4675	4680	4675	1002
587	20230704	095200	52196010	4675	4675	4675	4675	1
588	20230704	095100	52191335	4670	4670	4670	4670	120
589	20230704	095000	51630935	4675	4675	4675	4675	10
590	20230704	094900	51584185	4680	4680	4680	4680	1
591	20230704	094800	51579505	4680	4680	4680	4680	200
592	20230704	094700	50643505	4680	4680	4680	4680	0
593	20230704	094600	50643505	4680	4680	4680	4680	130
594	20230704	094500	50035105	4680	4680	4680	4680	1
595	20230704	094400	50030425	4675	4680	4680	4675	28
596	20230704	094300	49899435	4680	4680	4680	4680	2
597	20230704	094200	49890075	4680	4680	4680	4680	1
598	20230704	094100	49885395	4680	4680	4680	4680	50
599	20230704	094000	49651395	4690	4690	4690	4690	0
600	20230704	093900	49651395	4690	4690	4690	4690	10
601	20230704	093800	49604495	4695	4695	4695	4695	0
602	20230704	093700	49604495	4695	4695	4695	4695	0
603	20230704	093600	49604495	4695	4715	4715	4695	458
604	20230704	093500	47453975	4690	4715	4715	4690	1108
605	20230704	093400	42242040	4700	4715	4715	4700	1052
606	20230704	093300	37294465	4705	4715	4715	4705	500
607	20230704	093200	34941815	4705	4720	4720	4705	991
608	20230704	093100	30278875	4700	4695	4700	4695	48
609	20230704	093000	30053455	4700	4715	4715	4700	684
610	20230704	092900	26836040	4710	4715	4715	4695	517
611	20230704	092800	24407975	4710	4705	4710	4705	522
612	20230704	092700	21949405	4695	4710	4710	4695	487
613	20230704	092600	19662690	4700	4710	4720	4700	597
614	20230704	092500	16855645	4700	4690	4715	4690	107
615	20230704	092400	16352690	4695	4690	4715	4690	220
616	20230704	092300	15320610	4680	4680	4680	4680	202
617	20230704	092200	14375250	4670	4670	4670	4670	449
618	20230704	092100	12278420	4670	4695	4715	4670	545
619	20230704	092000	9717825	4695	4685	4710	4685	67
620	20230704	091900	9402870	4675	4670	4735	4670	344
621	20230704	091800	7784475	4670	4670	4670	4670	0
622	20230704	091700	7784475	4670	4670	4670	4670	0
623	20230704	091600	7784475	4670	4670	4670	4670	1
624	20230704	091500	7779805	4670	4670	4670	4670	0
625	20230704	091400	7779805	4670	4670	4670	4670	0
626	20230704	091300	7779805	4670	4670	4670	4670	1
627	20230704	091200	7775135	4660	4660	4660	4660	46
628	20230704	091100	7560775	4660	4660	4660	4660	1
629	20230704	091000	7556115	4640	4640	4640	4640	0
630	20230704	090900	7556115	4640	4640	4640	4640	0
631	20230704	090800	7556115	4640	4640	4640	4640	0
632	20230704	090700	7556115	4640	4640	4640	4640	0
633	20230704	090600	7556115	4640	4640	4640	4640	1524
634	20230704	090500	484755	4640	4640	4640	4640	0
635	20230704	090400	484755	4640	4640	4640	4640	0
636	20230704	090300	484755	4640	4640	4645	4640	14
637	20230704	090200	419790	4650	4650	4650	4650	0
638	20230704	090100	419790	4650	4650	4650	4650	3
639	20230704	090000	405840	4660	4670	4670	4660	87