KissMeData/109740/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	195700	40766435	5000	5000	5000	5000	290
3	20230706	195600	40766435	5000	5000	5000	5000	0
4	20230706	195500	40766435	5000	5000	5000	5000	0
5	20230706	195400	40766435	5000	5000	5000	5000	0
6	20230706	195300	40766435	5000	5000	5000	5000	0
7	20230706	195200	40766435	5000	5000	5000	5000	0
8	20230706	195100	40766435	5000	5000	5000	5000	0
9	20230706	195000	40766435	5000	5000	5000	5000	0
10	20230706	194900	40766435	5000	5000	5000	5000	0
11	20230706	194800	40766435	5000	5000	5000	5000	0
12	20230706	194700	40766435	5000	5000	5000	5000	0
13	20230706	194600	40766435	5000	5000	5000	5000	0
14	20230706	194500	40766435	5000	5000	5000	5000	0
15	20230706	194400	40766435	5000	5000	5000	5000	0
16	20230706	194300	40766435	5000	5000	5000	5000	0
17	20230706	194200	40766435	5000	5000	5000	5000	0
18	20230706	194100	40766435	5000	5000	5000	5000	0
19	20230706	194000	40766435	5000	5000	5000	5000	0
20	20230706	193900	40766435	5000	5000	5000	5000	0
21	20230706	193800	40766435	5000	5000	5000	5000	0
22	20230706	193700	40766435	5000	5000	5000	5000	0
23	20230706	193600	40766435	5000	5000	5000	5000	0
24	20230706	193500	40766435	5000	5000	5000	5000	0
25	20230706	193400	40766435	5000	5000	5000	5000	0
26	20230706	193300	40766435	5000	5000	5000	5000	0
27	20230706	193200	40766435	5000	5000	5000	5000	0
28	20230706	193100	40766435	5000	5000	5000	5000	0
29	20230706	193000	40766435	5000	5000	5000	5000	0
30	20230706	192900	40766435	5000	5000	5000	5000	0
31	20230706	192800	40766435	5000	5000	5000	5000	0
32	20230706	192700	40766435	5000	5000	5000	5000	290
33	20230706	192600	40766435	5000	5000	5000	5000	0
34	20230706	192500	40766435	5000	5000	5000	5000	0
35	20230706	192400	40766435	5000	5000	5000	5000	0
36	20230706	192300	40766435	5000	5000	5000	5000	0
37	20230706	192200	40766435	5000	5000	5000	5000	0
38	20230706	192100	40766435	5000	5000	5000	5000	0
39	20230706	192000	40766435	5000	5000	5000	5000	0
40	20230706	191900	40766435	5000	5000	5000	5000	0
41	20230706	191800	40766435	5000	5000	5000	5000	0
42	20230706	191700	40766435	5000	5000	5000	5000	0
43	20230706	191600	40766435	5000	5000	5000	5000	0
44	20230706	191500	40766435	5000	5000	5000	5000	0
45	20230706	191400	40766435	5000	5000	5000	5000	0
46	20230706	191300	40766435	5000	5000	5000	5000	0
47	20230706	191200	40766435	5000	5000	5000	5000	0
48	20230706	191100	40766435	5000	5000	5000	5000	0
49	20230706	191000	40766435	5000	5000	5000	5000	0
50	20230706	190900	40766435	5000	5000	5000	5000	0
51	20230706	190800	40766435	5000	5000	5000	5000	0
52	20230706	190700	40766435	5000	5000	5000	5000	0
53	20230706	190600	40766435	5000	5000	5000	5000	0
54	20230706	190500	40766435	5000	5000	5000	5000	0
55	20230706	190400	40766435	5000	5000	5000	5000	0
56	20230706	190300	40766435	5000	5000	5000	5000	0
57	20230706	190200	40766435	5000	5000	5000	5000	0
58	20230706	190100	40766435	5000	5000	5000	5000	0
59	20230706	190000	40766435	5000	5000	5000	5000	0
60	20230706	185900	40766435	5000	5000	5000	5000	0
61	20230706	185800	40766435	5000	5000	5000	5000	0
62	20230706	185700	40766435	5000	5000	5000	5000	290
63	20230706	185600	40766435	5000	5000	5000	5000	0
64	20230706	185500	40766435	5000	5000	5000	5000	0
65	20230706	185400	40766435	5000	5000	5000	5000	0
66	20230706	185300	40766435	5000	5000	5000	5000	0
67	20230706	185200	40766435	5000	5000	5000	5000	0
68	20230706	185100	40766435	5000	5000	5000	5000	0
69	20230706	185000	40766435	5000	5000	5000	5000	0
70	20230706	184900	40766435	5000	5000	5000	5000	0
71	20230706	184800	40766435	5000	5000	5000	5000	0
72	20230706	184700	40766435	5000	5000	5000	5000	0
73	20230706	184600	40766435	5000	5000	5000	5000	0
74	20230706	184500	40766435	5000	5000	5000	5000	0
75	20230706	184400	40766435	5000	5000	5000	5000	0
76	20230706	184300	40766435	5000	5000	5000	5000	0
77	20230706	184200	40766435	5000	5000	5000	5000	0
78	20230706	184100	40766435	5000	5000	5000	5000	0
79	20230706	184000	40766435	5000	5000	5000	5000	0
80	20230706	183900	40766435	5000	5000	5000	5000	0
81	20230706	183800	40766435	5000	5000	5000	5000	0
82	20230706	183700	40766435	5000	5000	5000	5000	0
83	20230706	183600	40766435	5000	5000	5000	5000	0
84	20230706	183500	40766435	5000	5000	5000	5000	0
85	20230706	183400	40766435	5000	5000	5000	5000	0
86	20230706	183300	40766435	5000	5000	5000	5000	0
87	20230706	183200	40766435	5000	5000	5000	5000	0
88	20230706	183100	40766435	5000	5000	5000	5000	0
89	20230706	183000	40766435	5000	5000	5000	5000	0
90	20230706	182900	40766435	5000	5000	5000	5000	0
91	20230706	182800	40766435	5000	5000	5000	5000	0
92	20230706	182700	40766435	5000	5000	5000	5000	290
93	20230706	182600	40766435	5000	5000	5000	5000	0
94	20230706	182500	40766435	5000	5000	5000	5000	0
95	20230706	182400	40766435	5000	5000	5000	5000	0
96	20230706	182300	40766435	5000	5000	5000	5000	0
97	20230706	182200	40766435	5000	5000	5000	5000	0
98	20230706	182100	40766435	5000	5000	5000	5000	0
99	20230706	182000	40766435	5000	5000	5000	5000	0
100	20230706	181900	40766435	5000	5000	5000	5000	0
101	20230706	181800	40766435	5000	5000	5000	5000	0
102	20230706	181700	40766435	5000	5000	5000	5000	0
103	20230706	181600	40766435	5000	5000	5000	5000	0
104	20230706	181500	40766435	5000	5000	5000	5000	0
105	20230706	181400	40766435	5000	5000	5000	5000	0
106	20230706	181300	40766435	5000	5000	5000	5000	0
107	20230706	181200	40766435	5000	5000	5000	5000	0
108	20230706	181100	40766435	5000	5000	5000	5000	0
109	20230706	181000	40766435	5000	5000	5000	5000	0
110	20230706	180900	40766435	5000	5000	5000	5000	0
111	20230706	180800	40766435	5000	5000	5000	5000	0
112	20230706	180700	40766435	5000	5000	5000	5000	0
113	20230706	180600	40766435	5000	5000	5000	5000	0
114	20230706	180500	40766435	5000	5000	5000	5000	0
115	20230706	180400	40766435	5000	5000	5000	5000	0
116	20230706	180300	40766435	5000	5000	5000	5000	0
117	20230706	180200	40766435	5000	5000	5000	5000	0
118	20230706	180100	40766435	5000	5000	5000	5000	0
119	20230706	180000	40766435	5000	5000	5000	5000	0
120	20230706	175900	40766435	5000	5000	5000	5000	0
121	20230706	175800	40766435	5000	5000	5000	5000	0
122	20230706	175700	40766435	5000	5000	5000	5000	290
123	20230706	175600	40766435	5000	5000	5000	5000	0
124	20230706	175500	40766435	5000	5000	5000	5000	0
125	20230706	175400	40766435	5000	5000	5000	5000	0
126	20230706	175300	40766435	5000	5000	5000	5000	0
127	20230706	175200	40766435	5000	5000	5000	5000	0
128	20230706	175100	40766435	5000	5000	5000	5000	0
129	20230706	175000	40766435	5000	5000	5000	5000	0
130	20230706	174900	40766435	5000	5000	5000	5000	0
131	20230706	174800	40766435	5000	5000	5000	5000	0
132	20230706	174700	40766435	5000	5000	5000	5000	0
133	20230706	174600	40766435	5000	5000	5000	5000	0
134	20230706	174500	40766435	5000	5000	5000	5000	0
135	20230706	174400	40766435	5000	5000	5000	5000	0
136	20230706	174300	40766435	5000	5000	5000	5000	0
137	20230706	174200	40766435	5000	5000	5000	5000	0
138	20230706	174100	40766435	5000	5000	5000	5000	0
139	20230706	174000	40766435	5000	5000	5000	5000	0
140	20230706	173900	40766435	5000	5000	5000	5000	0
141	20230706	173800	40766435	5000	5000	5000	5000	0
142	20230706	173700	40766435	5000	5000	5000	5000	0
143	20230706	173600	40766435	5000	5000	5000	5000	0
144	20230706	173500	40766435	5000	5000	5000	5000	0
145	20230706	173400	40766435	5000	5000	5000	5000	0
146	20230706	173300	40766435	5000	5000	5000	5000	0
147	20230706	173200	40766435	5000	5000	5000	5000	0
148	20230706	173100	40766435	5000	5000	5000	5000	0
149	20230706	173000	40766435	5000	5000	5000	5000	0
150	20230706	172900	40766435	5000	5000	5000	5000	0
151	20230706	172800	40766435	5000	5000	5000	5000	0
152	20230706	172700	40766435	5000	5000	5000	5000	290
153	20230706	172600	40766435	5000	5000	5000	5000	0
154	20230706	172500	40766435	5000	5000	5000	5000	0
155	20230706	172400	40766435	5000	5000	5000	5000	0
156	20230706	172300	40766435	5000	5000	5000	5000	0
157	20230706	172200	40766435	5000	5000	5000	5000	0
158	20230706	172100	40766435	5000	5000	5000	5000	0
159	20230706	172000	40766435	5000	5000	5000	5000	0
160	20230706	171900	40766435	5000	5000	5000	5000	0
161	20230706	171800	40766435	5000	5000	5000	5000	0
162	20230706	171700	40766435	5000	5000	5000	5000	0
163	20230706	171600	40766435	5000	5000	5000	5000	0
164	20230706	171500	40766435	5000	5000	5000	5000	0
165	20230706	171400	40766435	5000	5000	5000	5000	0
166	20230706	171300	40766435	5000	5000	5000	5000	0
167	20230706	171200	40766435	5000	5000	5000	5000	0
168	20230706	171100	40766435	5000	5000	5000	5000	0
169	20230706	171000	40766435	5000	5000	5000	5000	0
170	20230706	170900	40766435	5000	5000	5000	5000	0
171	20230706	170800	40766435	5000	5000	5000	5000	0
172	20230706	170700	40766435	5000	5000	5000	5000	0
173	20230706	170600	40766435	5000	5000	5000	5000	0
174	20230706	170500	40766435	5000	5000	5000	5000	0
175	20230706	170400	40766435	5000	5000	5000	5000	0
176	20230706	170300	40766435	5000	5000	5000	5000	0
177	20230706	170200	40766435	5000	5000	5000	5000	0
178	20230706	170100	40766435	5000	5000	5000	5000	0
179	20230706	170000	40766435	5000	5000	5000	5000	0
180	20230706	165900	40766435	5000	5000	5000	5000	0
181	20230706	165800	40766435	5000	5000	5000	5000	0
182	20230706	165700	40766435	5000	5000	5000	5000	290
183	20230706	165600	40766435	5000	5000	5000	5000	0
184	20230706	165500	40766435	5000	5000	5000	5000	0
185	20230706	165400	40766435	5000	5000	5000	5000	0
186	20230706	165300	40766435	5000	5000	5000	5000	0
187	20230706	165200	40766435	5000	5000	5000	5000	0
188	20230706	165100	40766435	5000	5000	5000	5000	0
189	20230706	165000	40766435	5000	5000	5000	5000	0
190	20230706	164900	40766435	5000	5000	5000	5000	0
191	20230706	164800	40766435	5000	5000	5000	5000	0
192	20230706	164700	40766435	5000	5000	5000	5000	0
193	20230706	164600	40766435	5000	5000	5000	5000	0
194	20230706	164500	40766435	5000	5000	5000	5000	0
195	20230706	164400	40766435	5000	5000	5000	5000	0
196	20230706	164300	40766435	5000	5000	5000	5000	0
197	20230706	164200	40766435	5000	5000	5000	5000	0
198	20230706	164100	40766435	5000	5000	5000	5000	0
199	20230706	164000	40766435	5000	5000	5000	5000	0
200	20230706	163900	40766435	5000	5000	5000	5000	0
201	20230706	163800	40766435	5000	5000	5000	5000	0
202	20230706	163700	40766435	5000	5000	5000	5000	0
203	20230706	163600	40766435	5000	5000	5000	5000	0
204	20230706	163500	40766435	5000	5000	5000	5000	0
205	20230706	163400	40766435	5000	5000	5000	5000	0
206	20230706	163300	40766435	5000	5000	5000	5000	0
207	20230706	163200	40766435	5000	5000	5000	5000	0
208	20230706	163100	40766435	5000	5000	5000	5000	0
209	20230706	163000	40766435	5000	5000	5000	5000	0
210	20230706	162900	40766435	5000	5000	5000	5000	0
211	20230706	162800	40766435	5000	5000	5000	5000	0
212	20230706	162700	40766435	5000	5000	5000	5000	290
213	20230706	162600	40766435	5000	5000	5000	5000	0
214	20230706	162500	40766435	5000	5000	5000	5000	0
215	20230706	162400	40766435	5000	5000	5000	5000	0
216	20230706	162300	40766435	5000	5000	5000	5000	0
217	20230706	162200	40766435	5000	5000	5000	5000	0
218	20230706	162100	40766435	5000	5000	5000	5000	0
219	20230706	162000	40766435	5000	5000	5000	5000	0
220	20230706	161900	40766435	5000	5000	5000	5000	0
221	20230706	161800	40766435	5000	5000	5000	5000	0
222	20230706	161700	40766435	5000	5000	5000	5000	0
223	20230706	161600	40766435	5000	5000	5000	5000	0
224	20230706	161500	40766435	5000	5000	5000	5000	0
225	20230706	161400	40766435	5000	5000	5000	5000	0
226	20230706	161300	40766435	5000	5000	5000	5000	0
227	20230706	161200	40766435	5000	5000	5000	5000	0
228	20230706	161100	40766435	5000	5000	5000	5000	0
229	20230706	161000	40766435	5000	5000	5000	5000	0
230	20230706	160900	40766435	5000	5000	5000	5000	0
231	20230706	160800	40766435	5000	5000	5000	5000	0
232	20230706	160700	40766435	5000	5000	5000	5000	0
233	20230706	160600	40766435	5000	5000	5000	5000	0
234	20230706	160500	40766435	5000	5000	5000	5000	0
235	20230706	160400	40766435	5000	5000	5000	5000	0
236	20230706	160300	40766435	5000	5000	5000	5000	0
237	20230706	160200	40766435	5000	5000	5000	5000	0
238	20230706	160100	40766435	5000	5000	5000	5000	0
239	20230706	160000	40766435	5000	5000	5000	5000	0
240	20230706	155900	40766435	5000	5000	5000	5000	0
241	20230706	155800	40766435	5000	5000	5000	5000	0
242	20230706	155700	40766435	5000	5000	5000	5000	290
243	20230706	155600	40766435	5000	5000	5000	5000	0
244	20230706	155500	40766435	5000	5000	5000	5000	0
245	20230706	155400	40766435	5000	5000	5000	5000	0
246	20230706	155300	40766435	5000	5000	5000	5000	0
247	20230706	155200	40766435	5000	5000	5000	5000	0
248	20230706	155100	40766435	5000	5000	5000	5000	0
249	20230706	155000	40766435	5000	5000	5000	5000	0
250	20230706	154900	40766435	5000	5000	5000	5000	0
251	20230706	154800	40766435	5000	5000	5000	5000	0
252	20230706	154700	40766435	5000	5000	5000	5000	0
253	20230706	154600	40766435	5000	5000	5000	5000	0
254	20230706	154500	40766435	5000	5000	5000	5000	0
255	20230706	154400	40766435	5000	5000	5000	5000	0
256	20230706	154300	40766435	5000	5000	5000	5000	0
257	20230706	154200	40766435	5000	5000	5000	5000	0
258	20230706	154100	40766435	5000	5000	5000	5000	0
259	20230706	154000	40766435	5000	5000	5000	5000	0
260	20230706	153900	40766435	5000	5000	5000	5000	0
261	20230706	153800	40766435	5000	5000	5000	5000	0
262	20230706	153700	40766435	5000	5000	5000	5000	0
263	20230706	153600	40766435	5000	5000	5000	5000	0
264	20230706	153500	40766435	5000	5000	5000	5000	0
265	20230706	153400	40766435	5000	5000	5000	5000	0
266	20230706	153300	40766435	5000	5000	5000	5000	0
267	20230706	153200	40766435	5000	5000	5000	5000	0
268	20230706	153100	40766435	5000	5000	5000	5000	0
269	20230706	153000	40766435	5000	5000	5000	5000	290
270	20230706	152900	39316435	5020	5020	5020	5020	0
271	20230706	152800	39316435	5020	5020	5020	5020	0
272	20230706	152700	39316435	5020	5020	5020	5020	0
273	20230706	152600	39316435	5020	5020	5020	5020	0
274	20230706	152500	39316435	5020	5020	5020	5020	0
275	20230706	152400	39316435	5020	5020	5020	5020	0
276	20230706	152300	39316435	5020	5020	5020	5020	0
277	20230706	152200	39316435	5020	5020	5020	5020	0
278	20230706	152100	39316435	5020	5020	5020	5020	0
279	20230706	152000	39316435	5020	5020	5020	5020	0
280	20230706	151900	39316435	5020	5020	5020	5020	0
281	20230706	151800	39316435	5020	5020	5020	5020	0
282	20230706	151700	39316435	5020	5020	5020	5020	0
283	20230706	151600	39316435	5020	5020	5020	5020	0
284	20230706	151500	39316435	5020	5020	5020	5020	0
285	20230706	151400	39316435	5020	5020	5020	5020	0
286	20230706	151300	39316435	5020	5020	5020	5020	0
287	20230706	151200	39316435	5020	5020	5020	5020	0
288	20230706	151100	39316435	5020	5020	5020	5020	0
289	20230706	151000	39316435	5020	5020	5020	5020	0
290	20230706	150900	39316435	5020	5020	5020	5020	0
291	20230706	150800	39316435	5020	5020	5020	5020	0
292	20230706	150700	39316435	5020	5020	5020	5020	0
293	20230706	150600	39316435	5020	5020	5020	5020	0
294	20230706	150500	39316435	5020	5020	5020	5020	0
295	20230706	150400	39316435	5020	5020	5020	5020	1
296	20230706	150300	39311415	4995	4995	4995	4995	0
297	20230706	150200	39311415	4995	5000	5000	4995	483
298	20230706	150100	36898770	5020	5020	5020	5020	0
299	20230706	150000	36898770	5020	5020	5020	5020	0
300	20230706	145900	36898770	5020	5020	5020	5020	0
301	20230706	145800	36898770	5020	5020	5020	5020	0
302	20230706	145700	36898770	5020	5020	5020	5020	0
303	20230706	145600	36898770	5020	5020	5020	5020	0
304	20230706	145500	36898770	5020	5020	5020	5020	0
305	20230706	145400	36898770	5020	5020	5020	5020	0
306	20230706	145300	36898770	5020	5020	5020	5020	0
307	20230706	145200	36898770	5020	5020	5020	5020	1
308	20230706	145100	36893750	5000	5000	5000	5000	0
309	20230706	145000	36893750	5000	5000	5000	5000	226
310	20230706	144900	35763750	5030	5030	5030	5030	5
311	20230706	144800	35738600	5030	5030	5030	5030	0
312	20230706	144700	35738600	5030	5030	5030	5030	0
313	20230706	144600	35738600	5030	5030	5030	5030	0
314	20230706	144500	35738600	5030	5030	5030	5030	0
315	20230706	144400	35738600	5030	5030	5030	5030	0
316	20230706	144300	35738600	5030	5030	5030	5030	0
317	20230706	144200	35738600	5030	5030	5030	5030	0
318	20230706	144100	35738600	5030	5030	5030	5030	0
319	20230706	144000	35738600	5030	5030	5030	5030	0
320	20230706	143900	35738600	5030	5030	5030	5030	0
321	20230706	143800	35738600	5030	5030	5030	5030	0
322	20230706	143700	35738600	5030	5030	5030	5030	0
323	20230706	143600	35738600	5030	5030	5030	5030	0
324	20230706	143500	35738600	5030	5030	5030	5030	0
325	20230706	143400	35738600	5030	5030	5030	5030	0
326	20230706	143300	35738600	5030	5030	5030	5030	2
327	20230706	143200	35728540	5030	5030	5030	5030	0
328	20230706	143100	35728540	5030	5030	5030	5030	0
329	20230706	143000	35728540	5030	5030	5030	5030	0
330	20230706	142900	35728540	5030	5030	5030	5030	0
331	20230706	142800	35728540	5030	5030	5030	5030	0
332	20230706	142700	35728540	5030	5030	5030	5030	0
333	20230706	142600	35728540	5030	5030	5030	5030	20
334	20230706	142500	35627940	5030	5030	5030	5030	1
335	20230706	142400	35622910	5000	5000	5000	5000	0
336	20230706	142300	35622910	5000	5000	5000	5000	0
337	20230706	142200	35622910	5000	5000	5000	5000	0
338	20230706	142100	35622910	5000	5000	5000	5000	0
339	20230706	142000	35622910	5000	5000	5000	5000	0
340	20230706	141900	35622910	5000	5000	5000	5000	3
341	20230706	141800	35607910	5030	5030	5030	5030	0
342	20230706	141700	35607910	5030	5030	5030	5030	1
343	20230706	141600	35602880	4995	4995	4995	4995	0
344	20230706	141500	35602880	4995	4995	4995	4995	0
345	20230706	141400	35602880	4995	4995	4995	4995	498
346	20230706	141300	33115370	4995	4995	4995	4995	100
347	20230706	141200	32615870	4995	4995	4995	4995	0
348	20230706	141100	32615870	4995	4995	4995	4995	0
349	20230706	141000	32615870	4995	4995	4995	4995	0
350	20230706	140900	32615870	4995	4995	4995	4995	11
351	20230706	140800	32560925	4995	4995	4995	4995	9
352	20230706	140700	32515970	4995	4995	4995	4995	0
353	20230706	140600	32515970	4995	4995	4995	4995	0
354	20230706	140500	32515970	4995	4995	4995	4995	1
355	20230706	140400	32510975	4995	4995	4995	4995	35
356	20230706	140300	32336150	4995	4995	4995	4995	83
357	20230706	140200	31921565	4995	4995	4995	4995	100
358	20230706	140100	31422065	4995	4995	4995	4995	0
359	20230706	140000	31422065	4995	4995	4995	4995	0
360	20230706	135900	31422065	4995	4995	4995	4995	0
361	20230706	135800	31422065	4995	4995	4995	4995	0
362	20230706	135700	31422065	4995	4995	4995	4995	0
363	20230706	135600	31422065	4995	4995	4995	4995	0
364	20230706	135500	31422065	4995	4995	4995	4995	0
365	20230706	135400	31422065	4995	4995	4995	4995	0
366	20230706	135300	31422065	4995	4995	4995	4995	53
367	20230706	135200	31157330	4990	4990	4990	4990	140
368	20230706	135100	30458730	4990	4990	4990	4990	0
369	20230706	135000	30458730	4990	4990	4990	4990	0
370	20230706	134900	30458730	4990	4990	4990	4990	0
371	20230706	134800	30458730	4990	4990	4990	4990	0
372	20230706	134700	30458730	4990	4990	4990	4990	1
373	20230706	134600	30453740	4990	4990	4990	4990	0
374	20230706	134500	30453740	4990	4990	4990	4990	8
375	20230706	134400	30413820	4990	4990	4990	4990	1
376	20230706	134300	30408830	4990	4990	4990	4990	0
377	20230706	134200	30408830	4990	4990	4990	4990	0
378	20230706	134100	30408830	4990	4990	4990	4990	0
379	20230706	134000	30408830	4990	4990	4990	4990	0
380	20230706	133900	30408830	4990	4990	4990	4990	1
381	20230706	133800	30403840	4980	4980	4980	4980	0
382	20230706	133700	30403840	4980	4980	4980	4980	200
383	20230706	133600	29407840	4985	4995	4995	4985	770
384	20230706	133500	25562990	5030	5030	5030	5030	0
385	20230706	133400	25562990	5030	5030	5030	5030	0
386	20230706	133300	25562990	5030	5030	5030	5030	0
387	20230706	133200	25562990	5030	5030	5030	5030	0
388	20230706	133100	25562990	5030	5030	5030	5030	0
389	20230706	133000	25562990	5030	5030	5030	5030	0
390	20230706	132900	25562990	5030	5030	5030	5030	0
391	20230706	132800	25562990	5030	5030	5030	5030	1
392	20230706	132700	25557960	5000	5000	5000	5000	7
393	20230706	132600	25522960	5030	5030	5030	5030	0
394	20230706	132500	25522960	5030	5030	5030	5030	0
395	20230706	132400	25522960	5030	5030	5030	5030	1
396	20230706	132300	25517930	4995	5000	5000	4995	1010
397	20230706	132200	20468700	5030	5030	5030	5030	0
398	20230706	132100	20468700	5030	5030	5030	5030	0
399	20230706	132000	20468700	5030	5030	5030	5030	0
400	20230706	131900	20468700	5030	5030	5030	5030	0
401	20230706	131800	20468700	5030	5030	5030	5030	0
402	20230706	131700	20468700	5030	5030	5030	5030	0
403	20230706	131600	20468700	5030	5030	5030	5030	0
404	20230706	131500	20468700	5030	5030	5030	5030	0
405	20230706	131400	20468700	5030	5030	5030	5030	0
406	20230706	131300	20468700	5030	5030	5030	5030	0
407	20230706	131200	20468700	5030	5030	5030	5030	0
408	20230706	131100	20468700	5030	5030	5030	5030	0
409	20230706	131000	20468700	5030	5030	5030	5030	0
410	20230706	130900	20468700	5030	5030	5030	5030	0
411	20230706	130800	20468700	5030	5030	5030	5030	0
412	20230706	130700	20468700	5030	5030	5030	5030	0
413	20230706	130600	20468700	5030	5030	5030	5030	0
414	20230706	130500	20468700	5030	5030	5030	5030	0
415	20230706	130400	20468700	5030	5030	5030	5030	0
416	20230706	130300	20468700	5030	5030	5030	5030	0
417	20230706	130200	20468700	5030	5030	5030	5030	0
418	20230706	130100	20468700	5030	5030	5030	5030	0
419	20230706	130000	20468700	5030	5030	5030	5030	0
420	20230706	125900	20468700	5030	5030	5030	5030	0
421	20230706	125800	20468700	5030	5030	5030	5030	0
422	20230706	125700	20468700	5030	5030	5030	5030	0
423	20230706	125600	20468700	5030	5030	5030	5030	1
424	20230706	125500	20463670	5010	5010	5010	5010	0
425	20230706	125400	20463670	5010	5010	5010	5010	0
426	20230706	125300	20463670	5010	5010	5010	5010	0
427	20230706	125200	20463670	5010	5010	5010	5010	0
428	20230706	125100	20463670	5010	5010	5010	5010	241
429	20230706	125000	19256260	5040	5040	5040	5040	0
430	20230706	124900	19256260	5040	5040	5040	5040	0
431	20230706	124800	19256260	5040	5040	5040	5040	0
432	20230706	124700	19256260	5040	5040	5040	5040	0
433	20230706	124600	19256260	5040	5040	5040	5040	0
434	20230706	124500	19256260	5040	5040	5040	5040	0
435	20230706	124400	19256260	5040	5040	5040	5040	0
436	20230706	124300	19256260	5040	5040	5040	5040	0
437	20230706	124200	19256260	5040	5040	5040	5040	0
438	20230706	124100	19256260	5040	5040	5040	5040	0
439	20230706	124000	19256260	5040	5040	5040	5040	0
440	20230706	123900	19256260	5040	5040	5040	5040	0
441	20230706	123800	19256260	5040	5040	5040	5040	0
442	20230706	123700	19256260	5040	5040	5040	5040	0
443	20230706	123600	19256260	5040	5040	5040	5040	0
444	20230706	123500	19256260	5040	5020	5040	5020	123
445	20230706	123400	18638780	5010	5020	5020	5010	1156
446	20230706	123300	12838470	5030	5030	5030	5030	0
447	20230706	123200	12838470	5030	5030	5030	5030	0
448	20230706	123100	12838470	5030	5030	5030	5030	0
449	20230706	123000	12838470	5030	5030	5030	5030	0
450	20230706	122900	12838470	5030	5030	5030	5030	0
451	20230706	122800	12838470	5030	5030	5030	5030	0
452	20230706	122700	12838470	5030	5030	5030	5030	0
453	20230706	122600	12838470	5030	5030	5030	5030	0
454	20230706	122500	12838470	5030	5030	5030	5030	0
455	20230706	122400	12838470	5030	5030	5030	5030	0
456	20230706	122300	12838470	5030	5030	5030	5030	538
457	20230706	122200	10132330	5030	5030	5030	5030	0
458	20230706	122100	10132330	5030	5030	5030	5030	0
459	20230706	122000	10132330	5030	5030	5030	5030	0
460	20230706	121900	10132330	5030	5030	5030	5030	0
461	20230706	121800	10132330	5030	5030	5030	5030	0
462	20230706	121700	10132330	5030	5030	5030	5030	0
463	20230706	121600	10132330	5030	5030	5030	5030	0
464	20230706	121500	10132330	5030	5030	5030	5030	0
465	20230706	121400	10132330	5030	5030	5030	5030	0
466	20230706	121300	10132330	5030	5030	5030	5030	0
467	20230706	121200	10132330	5030	5030	5030	5030	0
468	20230706	121100	10132330	5030	5030	5030	5030	0
469	20230706	121000	10132330	5030	5030	5030	5030	0
470	20230706	120900	10132330	5030	5030	5030	5030	0
471	20230706	120800	10132330	5030	5030	5030	5030	0
472	20230706	120700	10132330	5030	5030	5030	5030	1
473	20230706	120600	10127300	5020	5020	5020	5020	103
474	20230706	120500	9610240	5040	5040	5040	5040	0
475	20230706	120400	9610240	5040	5040	5040	5040	0
476	20230706	120300	9610240	5040	5040	5040	5040	3
477	20230706	120200	9595120	5030	5030	5030	5030	188
478	20230706	120100	8649480	5030	5030	5030	5030	0
479	20230706	120000	8649480	5030	5030	5030	5030	0
480	20230706	115900	8649480	5030	5030	5030	5030	0
481	20230706	115800	8649480	5030	5030	5030	5030	0
482	20230706	115700	8649480	5030	5030	5030	5030	0
483	20230706	115600	8649480	5030	5030	5030	5030	0
484	20230706	115500	8649480	5030	5030	5030	5030	0
485	20230706	115400	8649480	5030	5030	5030	5030	0
486	20230706	115300	8649480	5030	5030	5030	5030	0
487	20230706	115200	8649480	5030	5030	5030	5030	0
488	20230706	115100	8649480	5030	5030	5030	5030	0
489	20230706	115000	8649480	5030	5030	5030	5030	0
490	20230706	114900	8649480	5030	5030	5030	5030	0
491	20230706	114800	8649480	5030	5030	5030	5030	0
492	20230706	114700	8649480	5030	5030	5030	5030	0
493	20230706	114600	8649480	5030	5030	5030	5030	0
494	20230706	114500	8649480	5030	5030	5030	5030	0
495	20230706	114400	8649480	5030	5030	5030	5030	0
496	20230706	114300	8649480	5030	5030	5030	5030	7
497	20230706	114200	8614270	5030	5030	5030	5030	0
498	20230706	114100	8614270	5030	5030	5030	5030	51
499	20230706	114000	8357740	5030	5030	5030	5030	0
500	20230706	113900	8357740	5030	5030	5030	5030	0
501	20230706	113800	8357740	5030	5030	5030	5030	0
502	20230706	113700	8357740	5030	5030	5030	5030	0
503	20230706	113600	8357740	5030	5030	5030	5030	5
504	20230706	113500	8332590	5040	5040	5040	5040	0
505	20230706	113400	8332590	5040	5040	5040	5040	0
506	20230706	113300	8332590	5040	5040	5040	5040	0
507	20230706	113200	8332590	5040	5040	5040	5040	0
508	20230706	113100	8332590	5040	5040	5040	5040	0
509	20230706	113000	8332590	5040	5040	5040	5040	0
510	20230706	112900	8332590	5040	5040	5040	5040	0
511	20230706	112800	8332590	5040	5040	5040	5040	0
512	20230706	112700	8332590	5040	5040	5040	5040	0
513	20230706	112600	8332590	5040	5040	5040	5040	0
514	20230706	112500	8332590	5040	5040	5040	5040	0
515	20230706	112400	8332590	5040	5040	5040	5040	0
516	20230706	112300	8332590	5040	5040	5040	5040	0
517	20230706	112200	8332590	5040	5040	5040	5040	0
518	20230706	112100	8332590	5040	5040	5040	5040	0
519	20230706	112000	8332590	5040	5040	5040	5040	2
520	20230706	111900	8322510	5040	5030	5040	5030	74
521	20230706	111800	7949580	5030	5030	5030	5030	0
522	20230706	111700	7949580	5030	5030	5030	5030	0
523	20230706	111600	7949580	5030	5030	5030	5030	0
524	20230706	111500	7949580	5030	5030	5030	5030	0
525	20230706	111400	7949580	5030	5030	5030	5030	0
526	20230706	111300	7949580	5030	5030	5030	5030	0
527	20230706	111200	7949580	5030	5020	5030	5020	6
528	20230706	111100	7919450	5030	5030	5030	5030	0
529	20230706	111000	7919450	5030	5030	5030	5030	0
530	20230706	110900	7919450	5030	5030	5030	5030	0
531	20230706	110800	7919450	5030	5030	5030	5030	4
532	20230706	110700	7899330	5040	5040	5040	5040	0
533	20230706	110600	7899330	5040	5040	5040	5040	0
534	20230706	110500	7899330	5040	5040	5040	5040	0
535	20230706	110400	7899330	5040	5040	5040	5040	0
536	20230706	110300	7899330	5040	5040	5040	5040	0
537	20230706	110200	7899330	5040	5040	5040	5040	0
538	20230706	110100	7899330	5040	5040	5040	5040	0
539	20230706	110000	7899330	5040	5040	5040	5040	0
540	20230706	105900	7899330	5040	5040	5040	5040	1
541	20230706	105800	7894290	5020	5020	5020	5020	0
542	20230706	105700	7894290	5020	5020	5020	5020	257
543	20230706	105600	6604150	5040	5040	5040	5040	1
544	20230706	105500	6599110	5040	5040	5040	5040	0
545	20230706	105400	6599110	5040	5040	5040	5040	0
546	20230706	105300	6599110	5040	5040	5040	5040	0
547	20230706	105200	6599110	5040	5040	5040	5040	0
548	20230706	105100	6599110	5040	5040	5040	5040	0
549	20230706	105000	6599110	5040	5040	5040	5040	0
550	20230706	104900	6599110	5040	5040	5040	5040	0
551	20230706	104800	6599110	5040	5040	5040	5040	0
552	20230706	104700	6599110	5040	5030	5040	5030	11
553	20230706	104600	6543770	5040	5040	5040	5040	0
554	20230706	104500	6543770	5040	5040	5040	5040	1
555	20230706	104400	6538730	5030	5030	5030	5030	0
556	20230706	104300	6538730	5030	5030	5030	5030	50
557	20230706	104200	6287230	5030	5030	5030	5030	0
558	20230706	104100	6287230	5030	5030	5030	5030	3
559	20230706	104000	6272140	5030	5030	5030	5030	0
560	20230706	103900	6272140	5030	5030	5030	5030	0
561	20230706	103800	6272140	5030	5030	5030	5030	0
562	20230706	103700	6272140	5030	5030	5030	5030	0
563	20230706	103600	6272140	5030	5030	5030	5030	0
564	20230706	103500	6272140	5030	5030	5030	5030	0
565	20230706	103400	6272140	5030	5030	5030	5030	0
566	20230706	103300	6272140	5030	5030	5030	5030	0
567	20230706	103200	6272140	5030	5030	5030	5030	0
568	20230706	103100	6272140	5030	5030	5030	5030	0
569	20230706	103000	6272140	5030	5030	5030	5030	0
570	20230706	102900	6272140	5030	5030	5030	5030	0
571	20230706	102800	6272140	5030	5030	5030	5030	0
572	20230706	102700	6272140	5030	5030	5030	5030	0
573	20230706	102600	6272140	5030	5030	5030	5030	0
574	20230706	102500	6272140	5030	5030	5030	5030	0
575	20230706	102400	6272140	5030	5030	5030	5030	0
576	20230706	102300	6272140	5030	5030	5030	5030	0
577	20230706	102200	6272140	5030	5030	5030	5030	40
578	20230706	102100	6070940	5040	5040	5040	5040	0
579	20230706	102000	6070940	5040	5040	5040	5040	0
580	20230706	101900	6070940	5040	5040	5040	5040	0
581	20230706	101800	6070940	5040	5040	5040	5040	0
582	20230706	101700	6070940	5040	5040	5040	5040	0
583	20230706	101600	6070940	5040	5040	5040	5040	0
584	20230706	101500	6070940	5040	5040	5040	5040	0
585	20230706	101400	6070940	5040	5040	5040	5040	0
586	20230706	101300	6070940	5040	5040	5040	5040	1
587	20230706	101200	6065900	5030	5030	5030	5030	0
588	20230706	101100	6065900	5030	5030	5030	5030	0
589	20230706	101000	6065900	5030	5030	5030	5030	0
590	20230706	100900	6065900	5030	5030	5030	5030	0
591	20230706	100800	6065900	5030	5030	5030	5030	10
592	20230706	100700	6015600	5040	5040	5040	5040	0
593	20230706	100600	6015600	5040	5040	5040	5040	0
594	20230706	100500	6015600	5040	5040	5040	5040	0
595	20230706	100400	6015600	5040	5040	5040	5040	0
596	20230706	100300	6015600	5040	5040	5040	5040	0
597	20230706	100200	6015600	5040	5040	5040	5040	0
598	20230706	100100	6015600	5040	5040	5040	5040	0
599	20230706	100000	6015600	5040	5040	5040	5040	0
600	20230706	095900	6015600	5040	5040	5040	5040	0
601	20230706	095800	6015600	5040	5040	5040	5040	0
602	20230706	095700	6015600	5040	5040	5040	5040	0
603	20230706	095600	6015600	5040	5040	5040	5040	0
604	20230706	095500	6015600	5040	5040	5040	5040	0
605	20230706	095400	6015600	5040	5040	5040	5040	0
606	20230706	095300	6015600	5040	5040	5040	5040	0
607	20230706	095200	6015600	5040	5040	5040	5040	0
608	20230706	095100	6015600	5040	5040	5040	5040	0
609	20230706	095000	6015600	5040	5040	5040	5040	0
610	20230706	094900	6015600	5040	5040	5040	5040	0
611	20230706	094800	6015600	5040	5040	5040	5040	0
612	20230706	094700	6015600	5040	5040	5040	5040	0
613	20230706	094600	6015600	5040	5030	5040	5030	2
614	20230706	094500	6005530	5040	5040	5050	5030	7
615	20230706	094400	5970260	5030	5040	5050	5030	28
616	20230706	094300	5828920	5030	5050	5050	5030	2
617	20230706	094200	5818840	5020	5020	5020	5020	0
618	20230706	094100	5818840	5020	5020	5020	5020	0
619	20230706	094000	5818840	5020	5020	5020	5020	10
620	20230706	093900	5768640	5060	5050	5060	5050	4
621	20230706	093800	5748430	5030	5030	5030	5030	0
622	20230706	093700	5748430	5030	5040	5060	5030	10
623	20230706	093600	5698030	5040	5020	5040	5020	99
624	20230706	093500	5201030	5020	5020	5020	5020	0
625	20230706	093400	5201030	5020	5020	5020	5020	54
626	20230706	093300	4929950	5020	5020	5020	5020	97
627	20230706	093200	4443010	5020	5020	5020	5020	13
628	20230706	093100	4377750	5020	5020	5020	5020	0
629	20230706	093000	4377750	5020	5020	5020	5020	0
630	20230706	092900	4377750	5020	5020	5020	5020	1
631	20230706	092800	4372730	5010	5010	5010	5010	0
632	20230706	092700	4372730	5010	5010	5010	5010	20
633	20230706	092600	4272530	5020	5020	5020	5020	0
634	20230706	092500	4272530	5020	5020	5020	5020	0
635	20230706	092400	4272530	5020	5020	5020	5020	0
636	20230706	092300	4272530	5020	5020	5020	5020	0
637	20230706	092200	4272530	5020	5020	5020	5020	0
638	20230706	092100	4272530	5020	5020	5020	5020	20
639	20230706	092000	4172130	5020	5020	5020	5020	0
640	20230706	091900	4172130	5020	5020	5020	5020	14
641	20230706	091800	4101850	5020	5020	5020	5020	0
642	20230706	091700	4101850	5020	5020	5020	5020	0
643	20230706	091600	4101850	5020	5020	5020	5020	0
644	20230706	091500	4101850	5020	5020	5020	5020	0
645	20230706	091400	4101850	5020	5020	5020	5020	5
646	20230706	091300	4076750	5020	5020	5020	5020	0
647	20230706	091200	4076750	5020	5020	5020	5020	20
648	20230706	091100	3976350	5110	5110	5110	5110	20
649	20230706	091000	3874150	5140	5020	5140	5020	161
650	20230706	090900	3064860	5000	5000	5000	5000	16
651	20230706	090800	2984860	5000	5000	5000	5000	162
652	20230706	090700	2174860	5010	5010	5010	5010	381
653	20230706	090600	266050	5020	5020	5020	5020	0
654	20230706	090500	266050	5020	5020	5020	5020	0
655	20230706	090400	266050	5020	5020	5020	5020	1
656	20230706	090300	261030	5020	5020	5020	5020	0
657	20230706	090200	261030	5020	5020	5020	5020	1
658	20230706	090100	256010	5010	5010	5010	5010	1
659	20230706	090000	251000	5020	5020	5020	5020	50