KissMeData/016610/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185800	69638185	4065	4065	4065	4065	39
3	20230705	185700	69638185	4065	4065	4065	4065	0
4	20230705	185600	69638185	4065	4065	4065	4065	0
5	20230705	185500	69638185	4065	4065	4065	4065	0
6	20230705	185400	69638185	4065	4065	4065	4065	0
7	20230705	185300	69638185	4065	4065	4065	4065	0
8	20230705	185200	69638185	4065	4065	4065	4065	0
9	20230705	185100	69638185	4065	4065	4065	4065	0
10	20230705	185000	69638185	4065	4065	4065	4065	0
11	20230705	184900	69638185	4065	4065	4065	4065	0
12	20230705	184800	69638185	4065	4065	4065	4065	0
13	20230705	184700	69638185	4065	4065	4065	4065	0
14	20230705	184600	69638185	4065	4065	4065	4065	0
15	20230705	184500	69638185	4065	4065	4065	4065	0
16	20230705	184400	69638185	4065	4065	4065	4065	0
17	20230705	184300	69638185	4065	4065	4065	4065	0
18	20230705	184200	69638185	4065	4065	4065	4065	0
19	20230705	184100	69638185	4065	4065	4065	4065	0
20	20230705	184000	69638185	4065	4065	4065	4065	0
21	20230705	183900	69638185	4065	4065	4065	4065	0
22	20230705	183800	69638185	4065	4065	4065	4065	0
23	20230705	183700	69638185	4065	4065	4065	4065	0
24	20230705	183600	69638185	4065	4065	4065	4065	0
25	20230705	183500	69638185	4065	4065	4065	4065	0
26	20230705	183400	69638185	4065	4065	4065	4065	0
27	20230705	183300	69638185	4065	4065	4065	4065	0
28	20230705	183200	69638185	4065	4065	4065	4065	0
29	20230705	183100	69638185	4065	4065	4065	4065	0
30	20230705	183000	69638185	4065	4065	4065	4065	0
31	20230705	182900	69638185	4065	4065	4065	4065	0
32	20230705	182800	69638185	4065	4065	4065	4065	39
33	20230705	182700	69638185	4065	4065	4065	4065	0
34	20230705	182600	69638185	4065	4065	4065	4065	0
35	20230705	182500	69638185	4065	4065	4065	4065	0
36	20230705	182400	69638185	4065	4065	4065	4065	0
37	20230705	182300	69638185	4065	4065	4065	4065	0
38	20230705	182200	69638185	4065	4065	4065	4065	0
39	20230705	182100	69638185	4065	4065	4065	4065	0
40	20230705	182000	69638185	4065	4065	4065	4065	0
41	20230705	181900	69638185	4065	4065	4065	4065	0
42	20230705	181800	69638185	4065	4065	4065	4065	0
43	20230705	181700	69638185	4065	4065	4065	4065	0
44	20230705	181600	69638185	4065	4065	4065	4065	0
45	20230705	181500	69638185	4065	4065	4065	4065	0
46	20230705	181400	69638185	4065	4065	4065	4065	0
47	20230705	181300	69638185	4065	4065	4065	4065	0
48	20230705	181200	69638185	4065	4065	4065	4065	0
49	20230705	181100	69638185	4065	4065	4065	4065	0
50	20230705	181000	69638185	4065	4065	4065	4065	0
51	20230705	180900	69638185	4065	4065	4065	4065	0
52	20230705	180800	69638185	4065	4065	4065	4065	0
53	20230705	180700	69638185	4065	4065	4065	4065	0
54	20230705	180600	69638185	4065	4065	4065	4065	0
55	20230705	180500	69638185	4065	4065	4065	4065	0
56	20230705	180400	69638185	4065	4065	4065	4065	0
57	20230705	180300	69638185	4065	4065	4065	4065	0
58	20230705	180200	69638185	4065	4065	4065	4065	0
59	20230705	180100	69638185	4065	4065	4065	4065	0
60	20230705	180000	69638185	4065	4065	4065	4065	0
61	20230705	175900	69638185	4065	4065	4065	4065	0
62	20230705	175800	69638185	4065	4065	4065	4065	39
63	20230705	175700	69638185	4065	4065	4065	4065	0
64	20230705	175600	69638185	4065	4065	4065	4065	0
65	20230705	175500	69638185	4065	4065	4065	4065	0
66	20230705	175400	69638185	4065	4065	4065	4065	0
67	20230705	175300	69638185	4065	4065	4065	4065	0
68	20230705	175200	69638185	4065	4065	4065	4065	0
69	20230705	175100	69638185	4065	4065	4065	4065	0
70	20230705	175000	69638185	4065	4065	4065	4065	0
71	20230705	174900	69638185	4065	4065	4065	4065	0
72	20230705	174800	69638185	4065	4065	4065	4065	0
73	20230705	174700	69638185	4065	4065	4065	4065	0
74	20230705	174600	69638185	4065	4065	4065	4065	0
75	20230705	174500	69638185	4065	4065	4065	4065	0
76	20230705	174400	69638185	4065	4065	4065	4065	0
77	20230705	174300	69638185	4065	4065	4065	4065	0
78	20230705	174200	69638185	4065	4065	4065	4065	0
79	20230705	174100	69638185	4065	4065	4065	4065	0
80	20230705	174000	69638185	4065	4065	4065	4065	0
81	20230705	173900	69638185	4065	4065	4065	4065	0
82	20230705	173800	69638185	4065	4065	4065	4065	0
83	20230705	173700	69638185	4065	4065	4065	4065	0
84	20230705	173600	69638185	4065	4065	4065	4065	0
85	20230705	173500	69638185	4065	4065	4065	4065	0
86	20230705	173400	69638185	4065	4065	4065	4065	0
87	20230705	173300	69638185	4065	4065	4065	4065	0
88	20230705	173200	69638185	4065	4065	4065	4065	0
89	20230705	173100	69638185	4065	4065	4065	4065	0
90	20230705	173000	69638185	4065	4065	4065	4065	0
91	20230705	172900	69638185	4065	4065	4065	4065	0
92	20230705	172800	69638185	4065	4065	4065	4065	39
93	20230705	172700	69638185	4065	4065	4065	4065	0
94	20230705	172600	69638185	4065	4065	4065	4065	0
95	20230705	172500	69638185	4065	4065	4065	4065	0
96	20230705	172400	69638185	4065	4065	4065	4065	0
97	20230705	172300	69638185	4065	4065	4065	4065	0
98	20230705	172200	69638185	4065	4065	4065	4065	0
99	20230705	172100	69638185	4065	4065	4065	4065	0
100	20230705	172000	69638185	4065	4065	4065	4065	0
101	20230705	171900	69638185	4065	4065	4065	4065	0
102	20230705	171800	69638185	4065	4065	4065	4065	0
103	20230705	171700	69638185	4065	4065	4065	4065	0
104	20230705	171600	69638185	4065	4065	4065	4065	0
105	20230705	171500	69638185	4065	4065	4065	4065	0
106	20230705	171400	69638185	4065	4065	4065	4065	0
107	20230705	171300	69638185	4065	4065	4065	4065	0
108	20230705	171200	69638185	4065	4065	4065	4065	0
109	20230705	171100	69638185	4065	4065	4065	4065	0
110	20230705	171000	69638185	4065	4065	4065	4065	0
111	20230705	170900	69638185	4065	4065	4065	4065	0
112	20230705	170800	69638185	4065	4065	4065	4065	0
113	20230705	170700	69638185	4065	4065	4065	4065	0
114	20230705	170600	69638185	4065	4065	4065	4065	0
115	20230705	170500	69638185	4065	4065	4065	4065	0
116	20230705	170400	69638185	4065	4065	4065	4065	0
117	20230705	170300	69638185	4065	4065	4065	4065	0
118	20230705	170200	69638185	4065	4065	4065	4065	0
119	20230705	170100	69638185	4065	4065	4065	4065	0
120	20230705	170000	69638185	4065	4065	4065	4065	0
121	20230705	165900	69638185	4065	4065	4065	4065	0
122	20230705	165800	69638185	4065	4065	4065	4065	39
123	20230705	165700	69638185	4065	4065	4065	4065	0
124	20230705	165600	69638185	4065	4065	4065	4065	0
125	20230705	165500	69638185	4065	4065	4065	4065	0
126	20230705	165400	69638185	4065	4065	4065	4065	0
127	20230705	165300	69638185	4065	4065	4065	4065	0
128	20230705	165200	69638185	4065	4065	4065	4065	0
129	20230705	165100	69638185	4065	4065	4065	4065	0
130	20230705	165000	69638185	4065	4065	4065	4065	0
131	20230705	164900	69638185	4065	4065	4065	4065	0
132	20230705	164800	69638185	4065	4065	4065	4065	0
133	20230705	164700	69638185	4065	4065	4065	4065	0
134	20230705	164600	69638185	4065	4065	4065	4065	0
135	20230705	164500	69638185	4065	4065	4065	4065	0
136	20230705	164400	69638185	4065	4065	4065	4065	0
137	20230705	164300	69638185	4065	4065	4065	4065	0
138	20230705	164200	69638185	4065	4065	4065	4065	0
139	20230705	164100	69638185	4065	4065	4065	4065	0
140	20230705	164000	69638185	4065	4065	4065	4065	0
141	20230705	163900	69638185	4065	4065	4065	4065	0
142	20230705	163800	69638185	4065	4065	4065	4065	0
143	20230705	163700	69638185	4065	4065	4065	4065	0
144	20230705	163600	69638185	4065	4065	4065	4065	0
145	20230705	163500	69638185	4065	4065	4065	4065	0
146	20230705	163400	69638185	4065	4065	4065	4065	0
147	20230705	163300	69638185	4065	4065	4065	4065	0
148	20230705	163200	69638185	4065	4065	4065	4065	0
149	20230705	163100	69638185	4065	4065	4065	4065	0
150	20230705	163000	69638185	4065	4065	4065	4065	0
151	20230705	162900	69638185	4065	4065	4065	4065	0
152	20230705	162800	69638185	4065	4065	4065	4065	39
153	20230705	162700	69638185	4065	4065	4065	4065	0
154	20230705	162600	69638185	4065	4065	4065	4065	0
155	20230705	162500	69638185	4065	4065	4065	4065	0
156	20230705	162400	69638185	4065	4065	4065	4065	0
157	20230705	162300	69638185	4065	4065	4065	4065	0
158	20230705	162200	69638185	4065	4065	4065	4065	0
159	20230705	162100	69638185	4065	4065	4065	4065	0
160	20230705	162000	69638185	4065	4065	4065	4065	0
161	20230705	161900	69638185	4065	4065	4065	4065	0
162	20230705	161800	69638185	4065	4065	4065	4065	0
163	20230705	161700	69638185	4065	4065	4065	4065	0
164	20230705	161600	69638185	4065	4065	4065	4065	0
165	20230705	161500	69638185	4065	4065	4065	4065	0
166	20230705	161400	69638185	4065	4065	4065	4065	0
167	20230705	161300	69638185	4065	4065	4065	4065	0
168	20230705	161200	69638185	4065	4065	4065	4065	0
169	20230705	161100	69638185	4065	4065	4065	4065	0
170	20230705	161000	69638185	4065	4065	4065	4065	0
171	20230705	160900	69638185	4065	4065	4065	4065	0
172	20230705	160800	69638185	4065	4065	4065	4065	0
173	20230705	160700	69638185	4065	4065	4065	4065	0
174	20230705	160600	69638185	4065	4065	4065	4065	0
175	20230705	160500	69638185	4065	4065	4065	4065	0
176	20230705	160400	69638185	4065	4065	4065	4065	0
177	20230705	160300	69638185	4065	4065	4065	4065	0
178	20230705	160200	69638185	4065	4065	4065	4065	0
179	20230705	160100	69638185	4065	4065	4065	4065	0
180	20230705	160000	69638185	4065	4065	4065	4065	0
181	20230705	155900	69638185	4065	4065	4065	4065	0
182	20230705	155800	69638185	4065	4065	4065	4065	39
183	20230705	155700	69638185	4065	4065	4065	4065	0
184	20230705	155600	69638185	4065	4065	4065	4065	0
185	20230705	155500	69638185	4065	4065	4065	4065	0
186	20230705	155400	69638185	4065	4065	4065	4065	0
187	20230705	155300	69638185	4065	4065	4065	4065	0
188	20230705	155200	69638185	4065	4065	4065	4065	0
189	20230705	155100	69638185	4065	4065	4065	4065	0
190	20230705	155000	69638185	4065	4065	4065	4065	0
191	20230705	154900	69638185	4065	4065	4065	4065	0
192	20230705	154800	69638185	4065	4065	4065	4065	0
193	20230705	154700	69638185	4065	4065	4065	4065	0
194	20230705	154600	69638185	4065	4065	4065	4065	0
195	20230705	154500	69638185	4065	4065	4065	4065	0
196	20230705	154400	69638185	4065	4065	4065	4065	0
197	20230705	154300	69638185	4065	4065	4065	4065	0
198	20230705	154200	69638185	4065	4065	4065	4065	0
199	20230705	154100	69638185	4065	4065	4065	4065	0
200	20230705	154000	69638185	4065	4065	4065	4065	0
201	20230705	153900	69638185	4065	4065	4065	4065	0
202	20230705	153800	69638185	4065	4065	4065	4065	0
203	20230705	153700	69638185	4065	4065	4065	4065	0
204	20230705	153600	69638185	4065	4065	4065	4065	0
205	20230705	153500	69638185	4065	4065	4065	4065	0
206	20230705	153400	69638185	4065	4065	4065	4065	0
207	20230705	153300	69638185	4065	4065	4065	4065	0
208	20230705	153200	69638185	4065	4065	4065	4065	0
209	20230705	153100	69638185	4065	4065	4065	4065	0
210	20230705	153000	69638185	4065	4065	4065	4065	39
211	20230705	152900	69479650	4065	4065	4065	4065	0
212	20230705	152800	69479650	4065	4065	4065	4065	0
213	20230705	152700	69479650	4065	4065	4065	4065	0
214	20230705	152600	69479650	4065	4065	4065	4065	0
215	20230705	152500	69479650	4065	4065	4065	4065	0
216	20230705	152400	69479650	4065	4065	4065	4065	0
217	20230705	152300	69479650	4065	4065	4065	4065	0
218	20230705	152200	69479650	4065	4065	4065	4065	0
219	20230705	152100	69479650	4065	4065	4065	4065	0
220	20230705	152000	69479650	4065	4065	4065	4065	0
221	20230705	151900	69479650	4065	4060	4070	4055	169
222	20230705	151800	68793525	4055	4055	4055	4055	0
223	20230705	151700	68793525	4055	4055	4055	4055	0
224	20230705	151600	68793525	4055	4055	4055	4055	0
225	20230705	151500	68793525	4055	4055	4055	4055	1
226	20230705	151400	68789470	4055	4055	4055	4055	1
227	20230705	151300	68785415	4060	4060	4060	4060	1
228	20230705	151200	68781355	4050	4050	4050	4050	0
229	20230705	151100	68781355	4050	4050	4050	4050	0
230	20230705	151000	68781355	4050	4050	4050	4050	1
231	20230705	150900	68777305	4050	4050	4050	4050	0
232	20230705	150800	68777305	4050	4050	4050	4050	0
233	20230705	150700	68777305	4050	4050	4050	4050	0
234	20230705	150600	68777305	4050	4050	4050	4050	0
235	20230705	150500	68777305	4050	4050	4050	4050	1
236	20230705	150400	68773255	4060	4060	4060	4060	0
237	20230705	150300	68773255	4060	4060	4060	4060	0
238	20230705	150200	68773255	4060	4060	4060	4060	0
239	20230705	150100	68773255	4060	4060	4060	4060	0
240	20230705	150000	68773255	4060	4060	4060	4060	0
241	20230705	145900	68773255	4060	4060	4060	4060	0
242	20230705	145800	68773255	4060	4060	4060	4060	0
243	20230705	145700	68773255	4060	4060	4060	4060	0
244	20230705	145600	68773255	4060	4060	4060	4060	0
245	20230705	145500	68773255	4060	4060	4060	4060	0
246	20230705	145400	68773255	4060	4060	4060	4060	0
247	20230705	145300	68773255	4060	4060	4060	4060	1
248	20230705	145200	68769195	4050	4050	4050	4050	1
249	20230705	145100	68765145	4065	4065	4065	4065	0
250	20230705	145000	68765145	4065	4065	4065	4065	0
251	20230705	144900	68765145	4065	4065	4065	4065	0
252	20230705	144800	68765145	4065	4065	4065	4065	0
253	20230705	144700	68765145	4065	4065	4065	4065	0
254	20230705	144600	68765145	4065	4065	4065	4065	0
255	20230705	144500	68765145	4065	4065	4065	4065	0
256	20230705	144400	68765145	4065	4065	4065	4065	0
257	20230705	144300	68765145	4065	4065	4065	4065	0
258	20230705	144200	68765145	4065	4065	4065	4065	0
259	20230705	144100	68765145	4065	4065	4065	4065	0
260	20230705	144000	68765145	4065	4050	4065	4050	7
261	20230705	143900	68736780	4065	4065	4065	4065	0
262	20230705	143800	68736780	4065	4065	4065	4065	0
263	20230705	143700	68736780	4065	4065	4065	4065	0
264	20230705	143600	68736780	4065	4065	4065	4065	0
265	20230705	143500	68736780	4065	4045	4065	4045	413
266	20230705	143400	67065975	4045	4045	4045	4045	0
267	20230705	143300	67065975	4045	4045	4045	4045	0
268	20230705	143200	67065975	4045	4045	4045	4045	0
269	20230705	143100	67065975	4045	4045	4045	4045	1
270	20230705	143000	67061930	4070	4070	4070	4070	0
271	20230705	142900	67061930	4070	4070	4070	4070	0
272	20230705	142800	67061930	4070	4070	4070	4070	0
273	20230705	142700	67061930	4070	4050	4070	4050	300
274	20230705	142600	65846630	4050	4050	4050	4050	0
275	20230705	142500	65846630	4050	4050	4050	4050	1
276	20230705	142400	65842580	4055	4055	4055	4055	0
277	20230705	142300	65842580	4055	4055	4055	4055	0
278	20230705	142200	65842580	4055	4055	4055	4055	0
279	20230705	142100	65842580	4055	4055	4055	4055	100
280	20230705	142000	65437080	4050	4050	4050	4050	0
281	20230705	141900	65437080	4050	4045	4050	4045	11
282	20230705	141800	65392535	4045	4055	4055	4045	1712
283	20230705	141700	58460495	4055	4050	4055	4050	26
284	20230705	141600	58355190	4055	4055	4055	4055	0
285	20230705	141500	58355190	4055	4055	4055	4055	0
286	20230705	141400	58355190	4055	4055	4055	4055	0
287	20230705	141300	58355190	4055	4055	4055	4055	0
288	20230705	141200	58355190	4055	4050	4055	4050	200
289	20230705	141100	57544550	4045	4050	4050	4045	1447
290	20230705	141000	51685795	4055	4055	4055	4055	199
291	20230705	140900	50878850	4070	4070	4070	4070	0
292	20230705	140800	50878850	4070	4070	4070	4070	0
293	20230705	140700	50878850	4070	4070	4070	4070	0
294	20230705	140600	50878850	4070	4070	4070	4055	3
295	20230705	140500	50866655	4065	4065	4065	4065	1000
296	20230705	140400	46801655	4065	4065	4065	4065	0
297	20230705	140300	46801655	4065	4065	4065	4065	0
298	20230705	140200	46801655	4065	4065	4065	4065	0
299	20230705	140100	46801655	4065	4065	4065	4065	5
300	20230705	140000	46781330	4070	4070	4070	4070	0
301	20230705	135900	46781330	4070	4065	4070	4065	201
302	20230705	135800	45963970	4060	4060	4060	4060	0
303	20230705	135700	45963970	4060	4060	4060	4060	0
304	20230705	135600	45963970	4060	4060	4060	4060	0
305	20230705	135500	45963970	4060	4060	4060	4060	543
306	20230705	135400	43759390	4070	4070	4070	4070	1
307	20230705	135300	43755320	4060	4060	4060	4060	1
308	20230705	135200	43751260	4060	4060	4060	4060	0
309	20230705	135100	43751260	4060	4060	4060	4060	0
310	20230705	135000	43751260	4060	4060	4060	4060	0
311	20230705	134900	43751260	4060	4060	4060	4060	0
312	20230705	134800	43751260	4060	4060	4060	4060	0
313	20230705	134700	43751260	4060	4060	4060	4060	0
314	20230705	134600	43751260	4060	4060	4060	4060	0
315	20230705	134500	43751260	4060	4060	4060	4060	1
316	20230705	134400	43747200	4070	4070	4070	4070	0
317	20230705	134300	43747200	4070	4070	4070	4070	0
318	20230705	134200	43747200	4070	4070	4070	4070	0
319	20230705	134100	43747200	4070	4070	4070	4070	0
320	20230705	134000	43747200	4070	4060	4070	4060	601
321	20230705	133900	41304630	4065	4065	4065	4060	102
322	20230705	133800	40890500	4060	4065	4065	4060	101
323	20230705	133700	40480435	4060	4060	4060	4060	100
324	20230705	133600	40074435	4065	4065	4065	4065	2
325	20230705	133500	40066305	4060	4060	4060	4060	0
326	20230705	133400	40066305	4060	4060	4060	4060	0
327	20230705	133300	40066305	4060	4060	4060	4060	0
328	20230705	133200	40066305	4060	4060	4060	4060	1
329	20230705	133100	40062245	4070	4070	4070	4070	0
330	20230705	133000	40062245	4070	4070	4070	4070	0
331	20230705	132900	40062245	4070	4070	4070	4070	0
332	20230705	132800	40062245	4070	4070	4070	4070	0
333	20230705	132700	40062245	4070	4070	4070	4070	0
334	20230705	132600	40062245	4070	4070	4070	4070	0
335	20230705	132500	40062245	4070	4070	4070	4070	1
336	20230705	132400	40058175	4060	4060	4060	4060	0
337	20230705	132300	40058175	4060	4060	4060	4060	0
338	20230705	132200	40058175	4060	4060	4060	4060	0
339	20230705	132100	40058175	4060	4060	4060	4060	0
340	20230705	132000	40058175	4060	4060	4060	4060	50
341	20230705	131900	39855175	4065	4070	4070	4065	6
342	20230705	131800	39830780	4070	4070	4070	4070	0
343	20230705	131700	39830780	4070	4070	4070	4070	0
344	20230705	131600	39830780	4070	4070	4070	4070	0
345	20230705	131500	39830780	4070	4070	4070	4070	14
346	20230705	131400	39773800	4060	4060	4060	4060	0
347	20230705	131300	39773800	4060	4060	4060	4060	0
348	20230705	131200	39773800	4060	4060	4060	4060	7
349	20230705	131100	39745380	4060	4060	4060	4060	1
350	20230705	131000	39741320	4060	4060	4060	4060	0
351	20230705	130900	39741320	4060	4060	4060	4060	0
352	20230705	130800	39741320	4060	4060	4060	4060	0
353	20230705	130700	39741320	4060	4060	4060	4060	0
354	20230705	130600	39741320	4060	4060	4060	4060	39
355	20230705	130500	39582980	4055	4055	4055	4055	1
356	20230705	130400	39578925	4050	4050	4050	4050	0
357	20230705	130300	39578925	4050	4050	4050	4050	0
358	20230705	130200	39578925	4050	4050	4050	4050	0
359	20230705	130100	39578925	4050	4050	4050	4050	0
360	20230705	130000	39578925	4050	4050	4050	4050	0
361	20230705	125900	39578925	4050	4050	4050	4050	1
362	20230705	125800	39574875	4060	4060	4060	4060	0
363	20230705	125700	39574875	4060	4060	4060	4060	0
364	20230705	125600	39574875	4060	4055	4060	4055	300
365	20230705	125500	38357360	4055	4055	4055	4055	0
366	20230705	125400	38357360	4055	4055	4055	4055	25
367	20230705	125300	38255985	4050	4050	4050	4050	410
368	20230705	125200	36595485	4055	4055	4055	4055	0
369	20230705	125100	36595485	4055	4055	4055	4055	0
370	20230705	125000	36595485	4055	4055	4055	4055	0
371	20230705	124900	36595485	4055	4055	4055	4055	1
372	20230705	124800	36591430	4050	4050	4050	4050	0
373	20230705	124700	36591430	4050	4050	4050	4050	0
374	20230705	124600	36591430	4050	4055	4055	4050	2
375	20230705	124500	36583325	4050	4050	4050	4050	0
376	20230705	124400	36583325	4050	4050	4050	4050	0
377	20230705	124300	36583325	4050	4050	4050	4050	0
378	20230705	124200	36583325	4050	4055	4055	4050	100
379	20230705	124100	36178320	4055	4055	4055	4055	0
380	20230705	124000	36178320	4055	4055	4055	4055	0
381	20230705	123900	36178320	4055	4055	4055	4055	0
382	20230705	123800	36178320	4055	4055	4055	4055	0
383	20230705	123700	36178320	4055	4055	4055	4055	0
384	20230705	123600	36178320	4055	4055	4055	4055	0
385	20230705	123500	36178320	4055	4055	4055	4055	0
386	20230705	123400	36178320	4055	4055	4055	4055	2
387	20230705	123300	36170210	4050	4050	4050	4050	1
388	20230705	123200	36166160	4050	4050	4050	4050	0
389	20230705	123100	36166160	4050	4050	4050	4050	0
390	20230705	123000	36166160	4050	4050	4050	4050	0
391	20230705	122900	36166160	4050	4050	4050	4050	0
392	20230705	122800	36166160	4050	4050	4050	4050	0
393	20230705	122700	36166160	4050	4050	4050	4050	0
394	20230705	122600	36166160	4050	4050	4050	4050	0
395	20230705	122500	36166160	4050	4060	4060	4050	2
396	20230705	122400	36158050	4060	4060	4060	4060	1
397	20230705	122300	36153990	4060	4060	4060	4060	1
398	20230705	122200	36149930	4060	4060	4060	4060	0
399	20230705	122100	36149930	4060	4060	4060	4060	0
400	20230705	122000	36149930	4060	4060	4060	4060	0
401	20230705	121900	36149930	4060	4060	4060	4060	0
402	20230705	121800	36149930	4060	4060	4060	4060	0
403	20230705	121700	36149930	4060	4060	4060	4060	0
404	20230705	121600	36149930	4060	4060	4060	4060	0
405	20230705	121500	36149930	4060	4060	4060	4060	0
406	20230705	121400	36149930	4060	4060	4060	4060	1
407	20230705	121300	36145870	4050	4050	4050	4050	0
408	20230705	121200	36145870	4050	4050	4050	4050	1
409	20230705	121100	36141820	4060	4050	4060	4050	7
410	20230705	121000	36113450	4050	4050	4050	4050	0
411	20230705	120900	36113450	4050	4050	4050	4050	6
412	20230705	120800	36089150	4060	4060	4060	4060	0
413	20230705	120700	36089150	4060	4060	4060	4060	0
414	20230705	120600	36089150	4060	4055	4060	4055	2
415	20230705	120500	36081035	4050	4050	4050	4050	100
416	20230705	120400	35676035	4050	4050	4050	4050	0
417	20230705	120300	35676035	4050	4050	4050	4050	0
418	20230705	120200	35676035	4050	4050	4050	4050	240
419	20230705	120100	34704035	4050	4050	4050	4050	0
420	20230705	120000	34704035	4050	4050	4050	4050	1
421	20230705	115900	34699985	4060	4060	4060	4060	0
422	20230705	115800	34699985	4060	4060	4060	4060	0
423	20230705	115700	34699985	4060	4060	4060	4060	0
424	20230705	115600	34699985	4060	4060	4060	4060	0
425	20230705	115500	34699985	4060	4060	4060	4060	0
426	20230705	115400	34699985	4060	4060	4060	4060	0
427	20230705	115300	34699985	4060	4060	4060	4060	0
428	20230705	115200	34699985	4060	4060	4060	4060	0
429	20230705	115100	34699985	4060	4060	4060	4060	0
430	20230705	115000	34699985	4060	4060	4060	4060	0
431	20230705	114900	34699985	4060	4060	4060	4060	1
432	20230705	114800	34695925	4050	4050	4050	4050	0
433	20230705	114700	34695925	4050	4050	4050	4050	18
434	20230705	114600	34623025	4060	4060	4060	4060	0
435	20230705	114500	34623025	4060	4060	4060	4060	0
436	20230705	114400	34623025	4060	4060	4060	4060	0
437	20230705	114300	34623025	4060	4060	4060	4060	1
438	20230705	114200	34618965	4055	4055	4055	4055	0
439	20230705	114100	34618965	4055	4055	4055	4055	0
440	20230705	114000	34618965	4055	4055	4055	4055	99
441	20230705	113900	34217520	4055	4055	4055	4055	1
442	20230705	113800	34213465	4060	4060	4060	4060	1
443	20230705	113700	34209405	4055	4055	4055	4055	0
444	20230705	113600	34209405	4055	4055	4055	4055	0
445	20230705	113500	34209405	4055	4055	4055	4055	0
446	20230705	113400	34209405	4055	4055	4055	4055	3
447	20230705	113300	34197240	4050	4050	4050	4050	0
448	20230705	113200	34197240	4050	4050	4050	4050	0
449	20230705	113100	34197240	4050	4050	4050	4050	0
450	20230705	113000	34197240	4050	4050	4050	4050	1
451	20230705	112900	34193190	4050	4050	4050	4050	3
452	20230705	112800	34181040	4060	4055	4060	4055	500
453	20230705	112700	32151265	4050	4050	4050	4050	0
454	20230705	112600	32151265	4050	4050	4050	4050	1
455	20230705	112500	32147215	4055	4055	4055	4055	0
456	20230705	112400	32147215	4055	4055	4055	4055	40
457	20230705	112300	31985015	4055	4050	4055	4050	120
458	20230705	112200	31498915	4050	4050	4050	4050	0
459	20230705	112100	31498915	4050	4050	4050	4050	0
460	20230705	112000	31498915	4050	4050	4050	4050	0
461	20230705	111900	31498915	4050	4050	4050	4050	138
462	20230705	111800	30940015	4050	4050	4050	4050	0
463	20230705	111700	30940015	4050	4050	4050	4050	100
464	20230705	111600	30535015	4050	4050	4050	4050	131
465	20230705	111500	30004465	4050	4050	4050	4050	0
466	20230705	111400	30004465	4050	4050	4050	4050	0
467	20230705	111300	30004465	4050	4050	4050	4050	1
468	20230705	111200	30000415	4050	4050	4050	4050	0
469	20230705	111100	30000415	4050	4050	4050	4050	4
470	20230705	111000	29984215	4050	4050	4050	4050	30
471	20230705	110900	29862715	4055	4055	4055	4055	0
472	20230705	110800	29862715	4055	4055	4055	4055	15
473	20230705	110700	29801890	4050	4050	4050	4050	0
474	20230705	110600	29801890	4050	4050	4050	4050	1
475	20230705	110500	29797840	4050	4050	4050	4050	121
476	20230705	110400	29307790	4050	4050	4050	4050	0
477	20230705	110300	29307790	4050	4050	4050	4050	9
478	20230705	110200	29271340	4050	4050	4050	4050	0
479	20230705	110100	29271340	4050	4055	4055	4050	101
480	20230705	110000	28862285	4055	4055	4055	4055	1
481	20230705	105900	28858230	4045	4045	4045	4045	0
482	20230705	105800	28858230	4045	4045	4045	4045	1
483	20230705	105700	28854185	4060	4060	4060	4060	0
484	20230705	105600	28854185	4060	4060	4060	4060	0
485	20230705	105500	28854185	4060	4060	4060	4060	1
486	20230705	105400	28850125	4050	4050	4050	4050	1
487	20230705	105300	28846075	4050	4050	4050	4050	706
488	20230705	105200	25986775	4050	4050	4050	4050	1
489	20230705	105100	25982725	4065	4065	4065	4065	0
490	20230705	105000	25982725	4065	4065	4065	4065	0
491	20230705	104900	25982725	4065	4065	4065	4065	0
492	20230705	104800	25982725	4065	4065	4065	4065	0
493	20230705	104700	25982725	4065	4065	4065	4065	0
494	20230705	104600	25982725	4065	4065	4065	4065	0
495	20230705	104500	25982725	4065	4055	4065	4055	7
496	20230705	104400	25954330	4055	4055	4055	4055	0
497	20230705	104300	25954330	4055	4055	4055	4055	410
498	20230705	104200	24291780	4075	4055	4075	4055	200
499	20230705	104100	23479905	4050	4050	4050	4050	266
500	20230705	104000	22402605	4050	4050	4050	4050	1
501	20230705	103900	22398555	4060	4060	4060	4060	0
502	20230705	103800	22398555	4060	4060	4060	4060	0
503	20230705	103700	22398555	4060	4060	4060	4060	0
504	20230705	103600	22398555	4060	4060	4060	4060	0
505	20230705	103500	22398555	4060	4060	4060	4060	0
506	20230705	103400	22398555	4060	4060	4060	4060	0
507	20230705	103300	22398555	4060	4060	4060	4060	0
508	20230705	103200	22398555	4060	4060	4060	4060	0
509	20230705	103100	22398555	4060	4060	4060	4060	5
510	20230705	103000	22378255	4060	4060	4060	4060	0
511	20230705	102900	22378255	4060	4060	4060	4060	0
512	20230705	102800	22378255	4060	4060	4060	4060	1
513	20230705	102700	22374195	4050	4050	4050	4050	1
514	20230705	102600	22370145	4060	4060	4060	4060	0
515	20230705	102500	22370145	4060	4060	4060	4060	0
516	20230705	102400	22370145	4060	4060	4060	4060	0
517	20230705	102300	22370145	4060	4060	4060	4060	0
518	20230705	102200	22370145	4060	4060	4060	4060	0
519	20230705	102100	22370145	4060	4060	4060	4060	1
520	20230705	102000	22366085	4050	4050	4050	4050	0
521	20230705	101900	22366085	4050	4050	4050	4050	1
522	20230705	101800	22362035	4060	4060	4060	4060	0
523	20230705	101700	22362035	4060	4060	4060	4060	2
524	20230705	101600	22353915	4060	4060	4060	4060	1
525	20230705	101500	22349855	4060	4060	4060	4060	0
526	20230705	101400	22349855	4060	4060	4060	4060	0
527	20230705	101300	22349855	4060	4060	4060	4060	0
528	20230705	101200	22349855	4060	4060	4060	4060	20
529	20230705	101100	22268655	4060	4060	4060	4060	0
530	20230705	101000	22268655	4060	4055	4060	4055	3
531	20230705	100900	22256480	4055	4060	4060	4050	47
532	20230705	100800	22065860	4080	4080	4080	4080	0
533	20230705	100700	22065860	4080	4075	4080	4075	20
534	20230705	100600	21984335	4075	4060	4075	4060	21
535	20230705	100500	21898775	4080	4060	4080	4060	838
536	20230705	100400	18495595	4060	4060	4060	4060	140
537	20230705	100300	17927195	4065	4065	4065	4065	0
538	20230705	100200	17927195	4065	4065	4065	4065	0
539	20230705	100100	17927195	4065	4065	4065	4065	0
540	20230705	100000	17927195	4065	4065	4065	4065	672
541	20230705	095900	15195515	4080	4080	4080	4080	0
542	20230705	095800	15195515	4080	4080	4080	4080	0
543	20230705	095700	15195515	4080	4080	4080	4080	0
544	20230705	095600	15195515	4080	4080	4080	4080	1
545	20230705	095500	15191435	4065	4065	4065	4065	0
546	20230705	095400	15191435	4065	4065	4065	4065	0
547	20230705	095300	15191435	4065	4080	4080	4065	2
548	20230705	095200	15183290	4065	4065	4065	4065	1
549	20230705	095100	15179225	4080	4080	4080	4080	0
550	20230705	095000	15179225	4080	4080	4080	4080	0
551	20230705	094900	15179225	4080	4080	4080	4080	0
552	20230705	094800	15179225	4080	4080	4080	4080	0
553	20230705	094700	15179225	4080	4080	4080	4080	1
554	20230705	094600	15175145	4065	4065	4065	4065	0
555	20230705	094500	15175145	4065	4065	4065	4065	0
556	20230705	094400	15175145	4065	4065	4065	4065	1
557	20230705	094300	15171080	4080	4080	4080	4065	3
558	20230705	094200	15158855	4065	4065	4065	4065	2
559	20230705	094100	15150725	4080	4065	4080	4065	3
560	20230705	094000	15138505	4080	4080	4080	4065	3
561	20230705	093900	15126280	4070	4070	4070	4070	0
562	20230705	093800	15126280	4070	4070	4070	4070	5
563	20230705	093700	15105930	4080	4080	4080	4080	0
564	20230705	093600	15105930	4080	4065	4080	4065	2
565	20230705	093500	15097785	4085	4080	4085	4080	14
566	20230705	093400	15040650	4080	4080	4080	4080	0
567	20230705	093300	15040650	4080	4080	4080	4080	2
568	20230705	093200	15032490	4080	4065	4080	4065	3
569	20230705	093100	15020265	4065	4065	4065	4065	420
570	20230705	093000	13312965	4065	4065	4065	4065	0
571	20230705	092900	13312965	4065	4060	4065	4060	2
572	20230705	092800	13304840	4060	4060	4060	4060	1
573	20230705	092700	13300780	4060	4060	4060	4060	453
574	20230705	092600	11461600	4065	4065	4065	4065	30
575	20230705	092500	11339650	4070	4070	4070	4070	0
576	20230705	092400	11339650	4070	4070	4070	4070	0
577	20230705	092300	11339650	4070	4070	4070	4070	1
578	20230705	092200	11335580	4070	4070	4070	4070	0
579	20230705	092100	11335580	4070	4070	4070	4070	1
580	20230705	092000	11331510	4065	4065	4065	4065	0
581	20230705	091900	11331510	4065	4065	4065	4065	0
582	20230705	091800	11331510	4065	4065	4065	4065	1
583	20230705	091700	11327445	4070	4070	4070	4070	1
584	20230705	091600	11323375	4065	4060	4065	4060	51
585	20230705	091500	11116065	4065	4065	4065	4065	23
586	20230705	091400	11022570	4065	4065	4065	4065	20
587	20230705	091300	10941270	4065	4060	4065	4060	21
588	20230705	091200	10855910	4065	4060	4065	4060	229
589	20230705	091100	9925030	4060	4060	4060	4060	0
590	20230705	091000	9925030	4060	4065	4065	4060	322
591	20230705	090900	8616105	4065	4065	4065	4065	0
592	20230705	090800	8616105	4065	4065	4065	4065	5
593	20230705	090700	8595780	4065	4065	4065	4065	1
594	20230705	090600	8591715	4070	4070	4070	4070	0
595	20230705	090500	8591715	4070	4070	4070	4070	1
596	20230705	090400	8587645	4065	4065	4065	4065	0
597	20230705	090300	8587645	4065	4055	4070	4055	3
598	20230705	090200	8575455	4055	4090	4090	4055	52
599	20230705	090100	8364555	4050	4055	4065	4050	1002
600	20230705	090000	4303750	4075	4100	4100	4075	1050