KissMeData/060480/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	192900	76529955	2810	2810	2810	2810	2413
3	20230706	192800	76529955	2810	2810	2810	2810	0
4	20230706	192700	76529955	2810	2810	2810	2810	0
5	20230706	192600	76529955	2810	2810	2810	2810	0
6	20230706	192500	76529955	2810	2810	2810	2810	0
7	20230706	192400	76529955	2810	2810	2810	2810	0
8	20230706	192300	76529955	2810	2810	2810	2810	0
9	20230706	192200	76529955	2810	2810	2810	2810	0
10	20230706	192100	76529955	2810	2810	2810	2810	0
11	20230706	192000	76529955	2810	2810	2810	2810	0
12	20230706	191900	76529955	2810	2810	2810	2810	0
13	20230706	191800	76529955	2810	2810	2810	2810	0
14	20230706	191700	76529955	2810	2810	2810	2810	0
15	20230706	191600	76529955	2810	2810	2810	2810	0
16	20230706	191500	76529955	2810	2810	2810	2810	0
17	20230706	191400	76529955	2810	2810	2810	2810	0
18	20230706	191300	76529955	2810	2810	2810	2810	0
19	20230706	191200	76529955	2810	2810	2810	2810	0
20	20230706	191100	76529955	2810	2810	2810	2810	0
21	20230706	191000	76529955	2810	2810	2810	2810	0
22	20230706	190900	76529955	2810	2810	2810	2810	0
23	20230706	190800	76529955	2810	2810	2810	2810	0
24	20230706	190700	76529955	2810	2810	2810	2810	0
25	20230706	190600	76529955	2810	2810	2810	2810	0
26	20230706	190500	76529955	2810	2810	2810	2810	0
27	20230706	190400	76529955	2810	2810	2810	2810	0
28	20230706	190300	76529955	2810	2810	2810	2810	0
29	20230706	190200	76529955	2810	2810	2810	2810	0
30	20230706	190100	76529955	2810	2810	2810	2810	0
31	20230706	190000	76529955	2810	2810	2810	2810	0
32	20230706	185900	76529955	2810	2810	2810	2810	2413
33	20230706	185800	76529955	2810	2810	2810	2810	0
34	20230706	185700	76529955	2810	2810	2810	2810	0
35	20230706	185600	76529955	2810	2810	2810	2810	0
36	20230706	185500	76529955	2810	2810	2810	2810	0
37	20230706	185400	76529955	2810	2810	2810	2810	0
38	20230706	185300	76529955	2810	2810	2810	2810	0
39	20230706	185200	76529955	2810	2810	2810	2810	0
40	20230706	185100	76529955	2810	2810	2810	2810	0
41	20230706	185000	76529955	2810	2810	2810	2810	0
42	20230706	184900	76529955	2810	2810	2810	2810	0
43	20230706	184800	76529955	2810	2810	2810	2810	0
44	20230706	184700	76529955	2810	2810	2810	2810	0
45	20230706	184600	76529955	2810	2810	2810	2810	0
46	20230706	184500	76529955	2810	2810	2810	2810	0
47	20230706	184400	76529955	2810	2810	2810	2810	0
48	20230706	184300	76529955	2810	2810	2810	2810	0
49	20230706	184200	76529955	2810	2810	2810	2810	0
50	20230706	184100	76529955	2810	2810	2810	2810	0
51	20230706	184000	76529955	2810	2810	2810	2810	0
52	20230706	183900	76529955	2810	2810	2810	2810	0
53	20230706	183800	76529955	2810	2810	2810	2810	0
54	20230706	183700	76529955	2810	2810	2810	2810	0
55	20230706	183600	76529955	2810	2810	2810	2810	0
56	20230706	183500	76529955	2810	2810	2810	2810	0
57	20230706	183400	76529955	2810	2810	2810	2810	0
58	20230706	183300	76529955	2810	2810	2810	2810	0
59	20230706	183200	76529955	2810	2810	2810	2810	0
60	20230706	183100	76529955	2810	2810	2810	2810	0
61	20230706	183000	76529955	2810	2810	2810	2810	0
62	20230706	182900	76529955	2810	2810	2810	2810	2413
63	20230706	182800	76529955	2810	2810	2810	2810	0
64	20230706	182700	76529955	2810	2810	2810	2810	0
65	20230706	182600	76529955	2810	2810	2810	2810	0
66	20230706	182500	76529955	2810	2810	2810	2810	0
67	20230706	182400	76529955	2810	2810	2810	2810	0
68	20230706	182300	76529955	2810	2810	2810	2810	0
69	20230706	182200	76529955	2810	2810	2810	2810	0
70	20230706	182100	76529955	2810	2810	2810	2810	0
71	20230706	182000	76529955	2810	2810	2810	2810	0
72	20230706	181900	76529955	2810	2810	2810	2810	0
73	20230706	181800	76529955	2810	2810	2810	2810	0
74	20230706	181700	76529955	2810	2810	2810	2810	0
75	20230706	181600	76529955	2810	2810	2810	2810	0
76	20230706	181500	76529955	2810	2810	2810	2810	0
77	20230706	181400	76529955	2810	2810	2810	2810	0
78	20230706	181300	76529955	2810	2810	2810	2810	0
79	20230706	181200	76529955	2810	2810	2810	2810	0
80	20230706	181100	76529955	2810	2810	2810	2810	0
81	20230706	181000	76529955	2810	2810	2810	2810	0
82	20230706	180900	76529955	2810	2810	2810	2810	0
83	20230706	180800	76529955	2810	2810	2810	2810	0
84	20230706	180700	76529955	2810	2810	2810	2810	0
85	20230706	180600	76529955	2810	2810	2810	2810	0
86	20230706	180500	76529955	2810	2810	2810	2810	0
87	20230706	180400	76529955	2810	2810	2810	2810	0
88	20230706	180300	76529955	2810	2810	2810	2810	0
89	20230706	180200	76529955	2810	2810	2810	2810	0
90	20230706	180100	76529955	2810	2810	2810	2810	0
91	20230706	180000	76529955	2810	2810	2810	2810	0
92	20230706	175900	76529955	2810	2810	2810	2810	2413
93	20230706	175800	76529955	2810	2810	2810	2810	0
94	20230706	175700	76529955	2810	2810	2810	2810	0
95	20230706	175600	76529955	2810	2810	2810	2810	0
96	20230706	175500	76529955	2810	2810	2810	2810	0
97	20230706	175400	76529955	2810	2810	2810	2810	0
98	20230706	175300	76529955	2810	2810	2810	2810	0
99	20230706	175200	76529955	2810	2810	2810	2810	0
100	20230706	175100	76529955	2810	2810	2810	2810	0
101	20230706	175000	76529955	2810	2810	2810	2810	0
102	20230706	174900	76529955	2810	2810	2810	2810	0
103	20230706	174800	76529955	2810	2810	2810	2810	0
104	20230706	174700	76529955	2810	2810	2810	2810	0
105	20230706	174600	76529955	2810	2810	2810	2810	0
106	20230706	174500	76529955	2810	2810	2810	2810	0
107	20230706	174400	76529955	2810	2810	2810	2810	0
108	20230706	174300	76529955	2810	2810	2810	2810	0
109	20230706	174200	76529955	2810	2810	2810	2810	0
110	20230706	174100	76529955	2810	2810	2810	2810	0
111	20230706	174000	76529955	2810	2810	2810	2810	0
112	20230706	173900	76529955	2810	2810	2810	2810	0
113	20230706	173800	76529955	2810	2810	2810	2810	0
114	20230706	173700	76529955	2810	2810	2810	2810	0
115	20230706	173600	76529955	2810	2810	2810	2810	0
116	20230706	173500	76529955	2810	2810	2810	2810	0
117	20230706	173400	76529955	2810	2810	2810	2810	0
118	20230706	173300	76529955	2810	2810	2810	2810	0
119	20230706	173200	76529955	2810	2810	2810	2810	0
120	20230706	173100	76529955	2810	2810	2810	2810	0
121	20230706	173000	76529955	2810	2810	2810	2810	0
122	20230706	172900	76529955	2810	2810	2810	2810	2413
123	20230706	172800	76529955	2810	2810	2810	2810	0
124	20230706	172700	76529955	2810	2810	2810	2810	0
125	20230706	172600	76529955	2810	2810	2810	2810	0
126	20230706	172500	76529955	2810	2810	2810	2810	0
127	20230706	172400	76529955	2810	2810	2810	2810	0
128	20230706	172300	76529955	2810	2810	2810	2810	0
129	20230706	172200	76529955	2810	2810	2810	2810	0
130	20230706	172100	76529955	2810	2810	2810	2810	0
131	20230706	172000	76529955	2810	2810	2810	2810	0
132	20230706	171900	76529955	2810	2810	2810	2810	0
133	20230706	171800	76529955	2810	2810	2810	2810	0
134	20230706	171700	76529955	2810	2810	2810	2810	0
135	20230706	171600	76529955	2810	2810	2810	2810	0
136	20230706	171500	76529955	2810	2810	2810	2810	0
137	20230706	171400	76529955	2810	2810	2810	2810	0
138	20230706	171300	76529955	2810	2810	2810	2810	0
139	20230706	171200	76529955	2810	2810	2810	2810	0
140	20230706	171100	76529955	2810	2810	2810	2810	0
141	20230706	171000	76529955	2810	2810	2810	2810	0
142	20230706	170900	76529955	2810	2810	2810	2810	0
143	20230706	170800	76529955	2810	2810	2810	2810	0
144	20230706	170700	76529955	2810	2810	2810	2810	0
145	20230706	170600	76529955	2810	2810	2810	2810	0
146	20230706	170500	76529955	2810	2810	2810	2810	0
147	20230706	170400	76529955	2810	2810	2810	2810	0
148	20230706	170300	76529955	2810	2810	2810	2810	0
149	20230706	170200	76529955	2810	2810	2810	2810	0
150	20230706	170100	76529955	2810	2810	2810	2810	0
151	20230706	170000	76529955	2810	2810	2810	2810	0
152	20230706	165900	76529955	2810	2810	2810	2810	2413
153	20230706	165800	76529955	2810	2810	2810	2810	0
154	20230706	165700	76529955	2810	2810	2810	2810	0
155	20230706	165600	76529955	2810	2810	2810	2810	0
156	20230706	165500	76529955	2810	2810	2810	2810	0
157	20230706	165400	76529955	2810	2810	2810	2810	0
158	20230706	165300	76529955	2810	2810	2810	2810	0
159	20230706	165200	76529955	2810	2810	2810	2810	0
160	20230706	165100	76529955	2810	2810	2810	2810	0
161	20230706	165000	76529955	2810	2810	2810	2810	0
162	20230706	164900	76529955	2810	2810	2810	2810	0
163	20230706	164800	76529955	2810	2810	2810	2810	0
164	20230706	164700	76529955	2810	2810	2810	2810	0
165	20230706	164600	76529955	2810	2810	2810	2810	0
166	20230706	164500	76529955	2810	2810	2810	2810	0
167	20230706	164400	76529955	2810	2810	2810	2810	0
168	20230706	164300	76529955	2810	2810	2810	2810	0
169	20230706	164200	76529955	2810	2810	2810	2810	0
170	20230706	164100	76529955	2810	2810	2810	2810	0
171	20230706	164000	76529955	2810	2810	2810	2810	0
172	20230706	163900	76529955	2810	2810	2810	2810	0
173	20230706	163800	76529955	2810	2810	2810	2810	0
174	20230706	163700	76529955	2810	2810	2810	2810	0
175	20230706	163600	76529955	2810	2810	2810	2810	0
176	20230706	163500	76529955	2810	2810	2810	2810	0
177	20230706	163400	76529955	2810	2810	2810	2810	0
178	20230706	163300	76529955	2810	2810	2810	2810	0
179	20230706	163200	76529955	2810	2810	2810	2810	0
180	20230706	163100	76529955	2810	2810	2810	2810	0
181	20230706	163000	76529955	2810	2810	2810	2810	0
182	20230706	162900	76529955	2810	2810	2810	2810	2413
183	20230706	162800	76529955	2810	2810	2810	2810	0
184	20230706	162700	76529955	2810	2810	2810	2810	0
185	20230706	162600	76529955	2810	2810	2810	2810	0
186	20230706	162500	76529955	2810	2810	2810	2810	0
187	20230706	162400	76529955	2810	2810	2810	2810	0
188	20230706	162300	76529955	2810	2810	2810	2810	0
189	20230706	162200	76529955	2810	2810	2810	2810	0
190	20230706	162100	76529955	2810	2810	2810	2810	0
191	20230706	162000	76529955	2810	2810	2810	2810	0
192	20230706	161900	76529955	2810	2810	2810	2810	0
193	20230706	161800	76529955	2810	2810	2810	2810	0
194	20230706	161700	76529955	2810	2810	2810	2810	0
195	20230706	161600	76529955	2810	2810	2810	2810	0
196	20230706	161500	76529955	2810	2810	2810	2810	0
197	20230706	161400	76529955	2810	2810	2810	2810	0
198	20230706	161300	76529955	2810	2810	2810	2810	0
199	20230706	161200	76529955	2810	2810	2810	2810	0
200	20230706	161100	76529955	2810	2810	2810	2810	0
201	20230706	161000	76529955	2810	2810	2810	2810	0
202	20230706	160900	76529955	2810	2810	2810	2810	0
203	20230706	160800	76529955	2810	2810	2810	2810	0
204	20230706	160700	76529955	2810	2810	2810	2810	0
205	20230706	160600	76529955	2810	2810	2810	2810	0
206	20230706	160500	76529955	2810	2810	2810	2810	0
207	20230706	160400	76529955	2810	2810	2810	2810	0
208	20230706	160300	76529955	2810	2810	2810	2810	0
209	20230706	160200	76529955	2810	2810	2810	2810	0
210	20230706	160100	76529955	2810	2810	2810	2810	0
211	20230706	160000	76529955	2810	2810	2810	2810	0
212	20230706	155900	76529955	2810	2810	2810	2810	2413
213	20230706	155800	76529955	2810	2810	2810	2810	0
214	20230706	155700	76529955	2810	2810	2810	2810	0
215	20230706	155600	76529955	2810	2810	2810	2810	0
216	20230706	155500	76529955	2810	2810	2810	2810	0
217	20230706	155400	76529955	2810	2810	2810	2810	0
218	20230706	155300	76529955	2810	2810	2810	2810	0
219	20230706	155200	76529955	2810	2810	2810	2810	0
220	20230706	155100	76529955	2810	2810	2810	2810	0
221	20230706	155000	76529955	2810	2810	2810	2810	0
222	20230706	154900	76529955	2810	2810	2810	2810	0
223	20230706	154800	76529955	2810	2810	2810	2810	0
224	20230706	154700	76529955	2810	2810	2810	2810	0
225	20230706	154600	76529955	2810	2810	2810	2810	0
226	20230706	154500	76529955	2810	2810	2810	2810	0
227	20230706	154400	76529955	2810	2810	2810	2810	0
228	20230706	154300	76529955	2810	2810	2810	2810	0
229	20230706	154200	76529955	2810	2810	2810	2810	0
230	20230706	154100	76529955	2810	2810	2810	2810	0
231	20230706	154000	76529955	2810	2810	2810	2810	0
232	20230706	153900	76529955	2810	2810	2810	2810	0
233	20230706	153800	76529955	2810	2810	2810	2810	0
234	20230706	153700	76529955	2810	2810	2810	2810	0
235	20230706	153600	76529955	2810	2810	2810	2810	0
236	20230706	153500	76529955	2810	2810	2810	2810	0
237	20230706	153400	76529955	2810	2810	2810	2810	0
238	20230706	153300	76529955	2810	2810	2810	2810	0
239	20230706	153200	76529955	2810	2810	2810	2810	0
240	20230706	153100	76529955	2810	2810	2810	2810	0
241	20230706	153000	76529955	2810	2810	2810	2810	2413
242	20230706	152900	69749425	2830	2830	2830	2830	0
243	20230706	152800	69749425	2830	2830	2830	2830	0
244	20230706	152700	69749425	2830	2830	2830	2830	0
245	20230706	152600	69749425	2830	2830	2830	2830	0
246	20230706	152500	69749425	2830	2830	2830	2830	0
247	20230706	152400	69749425	2830	2830	2830	2830	0
248	20230706	152300	69749425	2830	2830	2830	2830	0
249	20230706	152200	69749425	2830	2830	2830	2830	0
250	20230706	152100	69749425	2830	2830	2830	2830	0
251	20230706	152000	69749425	2830	2830	2830	2830	0
252	20230706	151900	69749425	2830	2820	2830	2820	20
253	20230706	151800	69693015	2830	2830	2830	2830	1
254	20230706	151700	69690185	2820	2820	2820	2820	54
255	20230706	151600	69537905	2835	2835	2835	2835	0
256	20230706	151500	69537905	2835	2835	2835	2835	0
257	20230706	151400	69537905	2835	2835	2835	2835	0
258	20230706	151300	69537905	2835	2835	2835	2835	1
259	20230706	151200	69535070	2820	2820	2820	2820	0
260	20230706	151100	69535070	2820	2820	2820	2820	0
261	20230706	151000	69535070	2820	2820	2820	2820	25
262	20230706	150900	69464570	2820	2820	2820	2820	0
263	20230706	150800	69464570	2820	2820	2820	2820	0
264	20230706	150700	69464570	2820	2820	2820	2820	0
265	20230706	150600	69464570	2820	2825	2825	2820	235
266	20230706	150500	68801790	2830	2830	2830	2830	0
267	20230706	150400	68801790	2830	2830	2830	2830	0
268	20230706	150300	68801790	2830	2830	2830	2830	0
269	20230706	150200	68801790	2830	2830	2830	2830	0
270	20230706	150100	68801790	2830	2830	2830	2830	0
271	20230706	150000	68801790	2830	2830	2830	2830	0
272	20230706	145900	68801790	2830	2830	2830	2830	1
273	20230706	145800	68798960	2830	2830	2830	2830	0
274	20230706	145700	68798960	2830	2830	2830	2830	0
275	20230706	145600	68798960	2830	2830	2830	2830	0
276	20230706	145500	68798960	2830	2830	2830	2830	0
277	20230706	145400	68798960	2830	2830	2830	2830	0
278	20230706	145300	68798960	2830	2830	2830	2830	0
279	20230706	145200	68798960	2830	2830	2830	2830	0
280	20230706	145100	68798960	2830	2830	2830	2830	0
281	20230706	145000	68798960	2830	2830	2830	2830	6
282	20230706	144900	68781980	2835	2835	2835	2835	0
283	20230706	144800	68781980	2835	2835	2835	2835	1
284	20230706	144700	68779145	2835	2835	2835	2835	0
285	20230706	144600	68779145	2835	2835	2835	2835	0
286	20230706	144500	68779145	2835	2835	2835	2835	0
287	20230706	144400	68779145	2835	2835	2835	2835	0
288	20230706	144300	68779145	2835	2835	2835	2835	0
289	20230706	144200	68779145	2835	2835	2835	2835	0
290	20230706	144100	68779145	2835	2835	2835	2835	0
291	20230706	144000	68779145	2835	2835	2835	2835	0
292	20230706	143900	68779145	2835	2835	2835	2835	0
293	20230706	143800	68779145	2835	2835	2835	2835	0
294	20230706	143700	68779145	2835	2835	2835	2835	0
295	20230706	143600	68779145	2835	2835	2835	2835	0
296	20230706	143500	68779145	2835	2835	2835	2835	0
297	20230706	143400	68779145	2835	2835	2835	2835	0
298	20230706	143300	68779145	2835	2835	2835	2835	0
299	20230706	143200	68779145	2835	2835	2835	2835	0
300	20230706	143100	68779145	2835	2835	2835	2835	0
301	20230706	143000	68779145	2835	2835	2835	2835	0
302	20230706	142900	68779145	2835	2835	2835	2835	0
303	20230706	142800	68779145	2835	2835	2835	2835	0
304	20230706	142700	68779145	2835	2835	2835	2835	0
305	20230706	142600	68779145	2835	2835	2835	2835	0
306	20230706	142500	68779145	2835	2835	2835	2835	35
307	20230706	142400	68679920	2825	2825	2825	2825	2306
308	20230706	142300	62165470	2820	2820	2820	2820	1
309	20230706	142200	62162650	2815	2815	2815	2815	0
310	20230706	142100	62162650	2815	2815	2815	2815	0
311	20230706	142000	62162650	2815	2815	2815	2815	0
312	20230706	141900	62162650	2815	2815	2815	2815	0
313	20230706	141800	62162650	2815	2815	2815	2815	0
314	20230706	141700	62162650	2815	2815	2815	2815	0
315	20230706	141600	62162650	2815	2815	2815	2815	0
316	20230706	141500	62162650	2815	2815	2815	2815	0
317	20230706	141400	62162650	2815	2815	2815	2815	0
318	20230706	141300	62162650	2815	2820	2820	2815	1560
319	20230706	141200	57770890	2820	2820	2820	2820	0
320	20230706	141100	57770890	2820	2820	2820	2820	0
321	20230706	141000	57770890	2820	2820	2820	2820	0
322	20230706	140900	57770890	2820	2820	2820	2820	0
323	20230706	140800	57770890	2820	2820	2820	2820	414
324	20230706	140700	56603410	2820	2820	2820	2820	0
325	20230706	140600	56603410	2820	2820	2820	2820	0
326	20230706	140500	56603410	2820	2820	2820	2820	63
327	20230706	140400	56425750	2825	2825	2825	2825	0
328	20230706	140300	56425750	2825	2825	2825	2825	0
329	20230706	140200	56425750	2825	2825	2825	2825	0
330	20230706	140100	56425750	2825	2825	2825	2825	0
331	20230706	140000	56425750	2825	2825	2825	2825	0
332	20230706	135900	56425750	2825	2825	2825	2825	0
333	20230706	135800	56425750	2825	2825	2825	2825	0
334	20230706	135700	56425750	2825	2825	2825	2825	0
335	20230706	135600	56425750	2825	2825	2825	2825	0
336	20230706	135500	56425750	2825	2825	2825	2825	0
337	20230706	135400	56425750	2825	2825	2825	2825	0
338	20230706	135300	56425750	2825	2825	2825	2825	0
339	20230706	135200	56425750	2825	2825	2825	2825	0
340	20230706	135100	56425750	2825	2825	2825	2825	0
341	20230706	135000	56425750	2825	2825	2825	2825	0
342	20230706	134900	56425750	2825	2825	2825	2825	0
343	20230706	134800	56425750	2825	2825	2825	2825	0
344	20230706	134700	56425750	2825	2825	2825	2825	0
345	20230706	134600	56425750	2825	2825	2825	2825	0
346	20230706	134500	56425750	2825	2825	2825	2825	0
347	20230706	134400	56425750	2825	2825	2825	2825	0
348	20230706	134300	56425750	2825	2825	2825	2825	0
349	20230706	134200	56425750	2825	2825	2825	2825	1
350	20230706	134100	56422925	2825	2825	2825	2825	0
351	20230706	134000	56422925	2825	2825	2825	2825	10
352	20230706	133900	56394675	2820	2820	2820	2820	0
353	20230706	133800	56394675	2820	2820	2820	2820	0
354	20230706	133700	56394675	2820	2820	2820	2820	0
355	20230706	133600	56394675	2820	2820	2820	2820	0
356	20230706	133500	56394675	2820	2820	2820	2820	0
357	20230706	133400	56394675	2820	2820	2820	2820	0
358	20230706	133300	56394675	2820	2820	2820	2820	0
359	20230706	133200	56394675	2820	2820	2820	2820	0
360	20230706	133100	56394675	2820	2820	2820	2820	0
361	20230706	133000	56394675	2820	2820	2820	2820	0
362	20230706	132900	56394675	2820	2820	2820	2820	1402
363	20230706	132800	52441035	2825	2825	2825	2825	243
364	20230706	132700	51754560	2825	2825	2825	2825	0
365	20230706	132600	51754560	2825	2825	2825	2825	0
366	20230706	132500	51754560	2825	2825	2825	2825	0
367	20230706	132400	51754560	2825	2825	2825	2825	0
368	20230706	132300	51754560	2825	2825	2825	2825	32
369	20230706	132200	51664160	2825	2825	2825	2825	280
370	20230706	132100	50873160	2830	2830	2830	2830	0
371	20230706	132000	50873160	2830	2830	2830	2830	0
372	20230706	131900	50873160	2830	2830	2830	2830	1
373	20230706	131800	50870330	2830	2830	2830	2830	500
374	20230706	131700	49455330	2830	2830	2830	2830	0
375	20230706	131600	49455330	2830	2830	2830	2830	0
376	20230706	131500	49455330	2830	2830	2830	2830	0
377	20230706	131400	49455330	2830	2830	2830	2830	0
378	20230706	131300	49455330	2830	2830	2830	2830	449
379	20230706	131200	48184660	2825	2825	2825	2825	0
380	20230706	131100	48184660	2825	2825	2825	2825	0
381	20230706	131000	48184660	2825	2825	2825	2825	0
382	20230706	130900	48184660	2825	2825	2825	2825	1
383	20230706	130800	48181835	2830	2830	2830	2830	0
384	20230706	130700	48181835	2830	2830	2830	2830	20
385	20230706	130600	48125235	2830	2830	2830	2830	0
386	20230706	130500	48125235	2830	2830	2830	2830	482
387	20230706	130400	46761175	2825	2825	2825	2825	0
388	20230706	130300	46761175	2825	2825	2825	2825	0
389	20230706	130200	46761175	2825	2825	2825	2825	0
390	20230706	130100	46761175	2825	2825	2825	2825	50
391	20230706	130000	46619925	2830	2830	2830	2830	0
392	20230706	125900	46619925	2830	2830	2830	2830	0
393	20230706	125800	46619925	2830	2830	2830	2830	0
394	20230706	125700	46619925	2830	2830	2830	2830	0
395	20230706	125600	46619925	2830	2830	2830	2830	0
396	20230706	125500	46619925	2830	2830	2830	2830	1
397	20230706	125400	46617095	2825	2825	2825	2825	0
398	20230706	125300	46617095	2825	2825	2825	2825	0
399	20230706	125200	46617095	2825	2825	2825	2825	0
400	20230706	125100	46617095	2825	2825	2825	2825	0
401	20230706	125000	46617095	2825	2825	2825	2825	0
402	20230706	124900	46617095	2825	2825	2825	2825	0
403	20230706	124800	46617095	2825	2825	2825	2825	17
404	20230706	124700	46569070	2825	2830	2830	2825	1804
405	20230706	124600	41465080	2835	2835	2835	2835	0
406	20230706	124500	41465080	2835	2835	2835	2835	0
407	20230706	124400	41465080	2835	2835	2835	2835	2
408	20230706	124300	41459410	2830	2830	2830	2830	0
409	20230706	124200	41459410	2830	2830	2830	2830	196
410	20230706	124100	40904730	2835	2835	2835	2835	50
411	20230706	124000	40762980	2840	2840	2840	2840	0
412	20230706	123900	40762980	2840	2840	2840	2840	0
413	20230706	123800	40762980	2840	2840	2840	2840	0
414	20230706	123700	40762980	2840	2840	2840	2840	0
415	20230706	123600	40762980	2840	2840	2840	2840	0
416	20230706	123500	40762980	2840	2840	2840	2840	0
417	20230706	123400	40762980	2840	2840	2840	2840	0
418	20230706	123300	40762980	2840	2840	2840	2840	0
419	20230706	123200	40762980	2840	2840	2840	2840	0
420	20230706	123100	40762980	2840	2840	2840	2840	1
421	20230706	123000	40760140	2840	2840	2840	2840	0
422	20230706	122900	40760140	2840	2840	2840	2840	0
423	20230706	122800	40760140	2840	2840	2840	2840	0
424	20230706	122700	40760140	2840	2840	2840	2840	0
425	20230706	122600	40760140	2840	2840	2840	2840	2
426	20230706	122500	40754460	2835	2835	2835	2835	0
427	20230706	122400	40754460	2835	2835	2835	2835	1251
428	20230706	122300	37207875	2835	2835	2835	2835	0
429	20230706	122200	37207875	2835	2835	2835	2835	173
430	20230706	122100	36717420	2835	2835	2835	2835	0
431	20230706	122000	36717420	2835	2835	2835	2835	0
432	20230706	121900	36717420	2835	2835	2835	2835	0
433	20230706	121800	36717420	2835	2835	2835	2835	0
434	20230706	121700	36717420	2835	2835	2835	2835	0
435	20230706	121600	36717420	2835	2835	2835	2835	0
436	20230706	121500	36717420	2835	2835	2835	2835	0
437	20230706	121400	36717420	2835	2835	2835	2835	0
438	20230706	121300	36717420	2835	2835	2835	2835	0
439	20230706	121200	36717420	2835	2835	2835	2835	0
440	20230706	121100	36717420	2835	2835	2835	2835	0
441	20230706	121000	36717420	2835	2835	2835	2835	0
442	20230706	120900	36717420	2835	2835	2835	2835	0
443	20230706	120800	36717420	2835	2835	2835	2835	202
444	20230706	120700	36144750	2835	2835	2835	2835	505
445	20230706	120600	34713075	2840	2840	2840	2840	0
446	20230706	120500	34713075	2840	2840	2840	2840	4
447	20230706	120400	34701715	2850	2850	2850	2850	0
448	20230706	120300	34701715	2850	2850	2850	2850	0
449	20230706	120200	34701715	2850	2850	2850	2850	0
450	20230706	120100	34701715	2850	2850	2850	2850	0
451	20230706	120000	34701715	2850	2850	2850	2850	0
452	20230706	115900	34701715	2850	2850	2850	2850	0
453	20230706	115800	34701715	2850	2850	2850	2850	0
454	20230706	115700	34701715	2850	2850	2850	2850	0
455	20230706	115600	34701715	2850	2850	2850	2850	0
456	20230706	115500	34701715	2850	2850	2850	2850	0
457	20230706	115400	34701715	2850	2850	2850	2850	0
458	20230706	115300	34701715	2850	2850	2850	2850	0
459	20230706	115200	34701715	2850	2850	2850	2850	0
460	20230706	115100	34701715	2850	2850	2850	2850	0
461	20230706	115000	34701715	2850	2850	2850	2850	0
462	20230706	114900	34701715	2850	2850	2850	2850	0
463	20230706	114800	34701715	2850	2850	2850	2850	0
464	20230706	114700	34701715	2850	2850	2850	2850	0
465	20230706	114600	34701715	2850	2850	2850	2850	0
466	20230706	114500	34701715	2850	2850	2850	2850	1
467	20230706	114400	34698865	2835	2835	2835	2835	0
468	20230706	114300	34698865	2835	2835	2835	2835	0
469	20230706	114200	34698865	2835	2835	2835	2835	0
470	20230706	114100	34698865	2835	2835	2835	2835	0
471	20230706	114000	34698865	2835	2835	2835	2835	0
472	20230706	113900	34698865	2835	2835	2835	2835	0
473	20230706	113800	34698865	2835	2845	2845	2835	1000
474	20230706	113700	31860090	2855	2855	2855	2855	0
475	20230706	113600	31860090	2855	2855	2855	2855	0
476	20230706	113500	31860090	2855	2855	2855	2855	0
477	20230706	113400	31860090	2855	2855	2855	2855	0
478	20230706	113300	31860090	2855	2855	2855	2855	0
479	20230706	113200	31860090	2855	2855	2855	2855	1
480	20230706	113100	31857235	2850	2850	2850	2850	0
481	20230706	113000	31857235	2850	2850	2850	2850	50
482	20230706	112900	31714735	2850	2850	2850	2850	0
483	20230706	112800	31714735	2850	2850	2850	2850	0
484	20230706	112700	31714735	2850	2850	2850	2850	0
485	20230706	112600	31714735	2850	2850	2850	2850	0
486	20230706	112500	31714735	2850	2850	2850	2850	0
487	20230706	112400	31714735	2850	2850	2850	2850	0
488	20230706	112300	31714735	2850	2850	2850	2850	0
489	20230706	112200	31714735	2850	2850	2850	2850	0
490	20230706	112100	31714735	2850	2850	2850	2850	0
491	20230706	112000	31714735	2850	2850	2850	2850	0
492	20230706	111900	31714735	2850	2850	2850	2850	0
493	20230706	111800	31714735	2850	2850	2850	2850	0
494	20230706	111700	31714735	2850	2850	2850	2850	50
495	20230706	111600	31572235	2850	2850	2850	2850	0
496	20230706	111500	31572235	2850	2850	2850	2850	0
497	20230706	111400	31572235	2850	2850	2850	2850	0
498	20230706	111300	31572235	2850	2850	2850	2850	0
499	20230706	111200	31572235	2850	2850	2850	2850	0
500	20230706	111100	31572235	2850	2850	2850	2850	0
501	20230706	111000	31572235	2850	2850	2850	2850	0
502	20230706	110900	31572235	2850	2850	2850	2850	0
503	20230706	110800	31572235	2850	2850	2850	2850	0
504	20230706	110700	31572235	2850	2850	2850	2850	0
505	20230706	110600	31572235	2850	2850	2850	2850	35
506	20230706	110500	31472485	2850	2850	2850	2850	1
507	20230706	110400	31469635	2855	2855	2855	2855	0
508	20230706	110300	31469635	2855	2855	2855	2855	0
509	20230706	110200	31469635	2855	2855	2855	2855	0
510	20230706	110100	31469635	2855	2855	2855	2855	0
511	20230706	110000	31469635	2855	2855	2855	2855	0
512	20230706	105900	31469635	2855	2855	2855	2855	0
513	20230706	105800	31469635	2855	2855	2855	2855	0
514	20230706	105700	31469635	2855	2855	2855	2855	0
515	20230706	105600	31469635	2855	2855	2855	2855	0
516	20230706	105500	31469635	2855	2855	2855	2855	0
517	20230706	105400	31469635	2855	2855	2855	2855	0
518	20230706	105300	31469635	2855	2855	2855	2855	0
519	20230706	105200	31469635	2855	2855	2855	2855	70
520	20230706	105100	31269785	2855	2855	2855	2855	0
521	20230706	105000	31269785	2855	2855	2855	2855	0
522	20230706	104900	31269785	2855	2855	2855	2855	0
523	20230706	104800	31269785	2855	2855	2855	2855	0
524	20230706	104700	31269785	2855	2855	2855	2855	0
525	20230706	104600	31269785	2855	2855	2855	2855	500
526	20230706	104500	29842285	2855	2855	2855	2855	0
527	20230706	104400	29842285	2855	2855	2855	2855	0
528	20230706	104300	29842285	2855	2855	2855	2855	0
529	20230706	104200	29842285	2855	2855	2855	2855	4
530	20230706	104100	29830865	2855	2855	2855	2855	0
531	20230706	104000	29830865	2855	2855	2855	2855	0
532	20230706	103900	29830865	2855	2855	2855	2855	0
533	20230706	103800	29830865	2855	2855	2855	2855	0
534	20230706	103700	29830865	2855	2855	2855	2855	0
535	20230706	103600	29830865	2855	2855	2855	2855	0
536	20230706	103500	29830865	2855	2855	2855	2855	2
537	20230706	103400	29825155	2850	2850	2850	2850	0
538	20230706	103300	29825155	2850	2850	2850	2850	0
539	20230706	103200	29825155	2850	2850	2850	2850	0
540	20230706	103100	29825155	2850	2840	2850	2840	507
541	20230706	103000	28381205	2840	2840	2840	2840	0
542	20230706	102900	28381205	2840	2840	2840	2840	0
543	20230706	102800	28381205	2840	2840	2840	2840	0
544	20230706	102700	28381205	2840	2840	2840	2840	0
545	20230706	102600	28381205	2840	2840	2840	2840	293
546	20230706	102500	27549085	2840	2840	2840	2840	0
547	20230706	102400	27549085	2840	2845	2845	2840	77
548	20230706	102300	27330305	2840	2840	2840	2840	0
549	20230706	102200	27330305	2840	2840	2840	2840	0
550	20230706	102100	27330305	2840	2840	2840	2840	410
551	20230706	102000	26165905	2845	2845	2845	2845	0
552	20230706	101900	26165905	2845	2845	2845	2845	0
553	20230706	101800	26165905	2845	2845	2845	2845	0
554	20230706	101700	26165905	2845	2845	2845	2845	1
555	20230706	101600	26163060	2840	2840	2840	2840	0
556	20230706	101500	26163060	2840	2840	2840	2840	289
557	20230706	101400	25342300	2850	2850	2850	2850	0
558	20230706	101300	25342300	2850	2850	2850	2850	0
559	20230706	101200	25342300	2850	2850	2850	2850	0
560	20230706	101100	25342300	2850	2850	2850	2850	0
561	20230706	101000	25342300	2850	2850	2850	2850	0
562	20230706	100900	25342300	2850	2850	2850	2850	0
563	20230706	100800	25342300	2850	2850	2850	2850	0
564	20230706	100700	25342300	2850	2850	2850	2850	0
565	20230706	100600	25342300	2850	2850	2850	2850	0
566	20230706	100500	25342300	2850	2850	2850	2850	0
567	20230706	100400	25342300	2850	2850	2850	2850	501
568	20230706	100300	23914450	2845	2845	2845	2845	0
569	20230706	100200	23914450	2845	2845	2845	2845	477
570	20230706	100100	22557385	2845	2845	2845	2845	2
571	20230706	100000	22551695	2840	2840	2840	2840	0
572	20230706	095900	22551695	2840	2840	2840	2840	0
573	20230706	095800	22551695	2840	2840	2840	2840	1
574	20230706	095700	22548855	2845	2845	2845	2845	0
575	20230706	095600	22548855	2845	2845	2845	2845	0
576	20230706	095500	22548855	2845	2845	2845	2845	0
577	20230706	095400	22548855	2845	2845	2845	2845	0
578	20230706	095300	22548855	2845	2845	2845	2845	926
579	20230706	095200	19914385	2850	2850	2850	2850	0
580	20230706	095100	19914385	2850	2850	2850	2850	0
581	20230706	095000	19914385	2850	2850	2850	2850	0
582	20230706	094900	19914385	2850	2850	2850	2850	0
583	20230706	094800	19914385	2850	2850	2850	2850	0
584	20230706	094700	19914385	2850	2850	2850	2850	0
585	20230706	094600	19914385	2850	2850	2850	2850	0
586	20230706	094500	19914385	2850	2850	2850	2850	0
587	20230706	094400	19914385	2850	2850	2850	2850	0
588	20230706	094300	19914385	2850	2855	2855	2850	254
589	20230706	094200	19190475	2850	2850	2850	2850	0
590	20230706	094100	19190475	2850	2850	2850	2850	0
591	20230706	094000	19190475	2850	2850	2850	2850	0
592	20230706	093900	19190475	2850	2850	2850	2850	0
593	20230706	093800	19190475	2850	2850	2850	2850	100
594	20230706	093700	18905475	2860	2860	2860	2860	0
595	20230706	093600	18905475	2860	2860	2860	2860	0
596	20230706	093500	18905475	2860	2860	2860	2860	0
597	20230706	093400	18905475	2860	2860	2860	2860	0
598	20230706	093300	18905475	2860	2860	2860	2860	0
599	20230706	093200	18905475	2860	2860	2860	2860	0
600	20230706	093100	18905475	2860	2845	2860	2845	34
601	20230706	093000	18808730	2865	2865	2865	2865	0
602	20230706	092900	18808730	2865	2865	2865	2865	1
603	20230706	092800	18805865	2845	2845	2845	2845	0
604	20230706	092700	18805865	2845	2845	2845	2845	0
605	20230706	092600	18805865	2845	2845	2845	2845	0
606	20230706	092500	18805865	2845	2850	2850	2845	652
607	20230706	092400	16948095	2870	2870	2870	2870	0
608	20230706	092300	16948095	2870	2870	2870	2870	0
609	20230706	092200	16948095	2870	2870	2870	2870	0
610	20230706	092100	16948095	2870	2870	2870	2870	0
611	20230706	092000	16948095	2870	2870	2870	2870	6
612	20230706	091900	16930875	2870	2870	2870	2870	0
613	20230706	091800	16930875	2870	2870	2870	2870	0
614	20230706	091700	16930875	2870	2870	2870	2870	0
615	20230706	091600	16930875	2870	2870	2870	2870	8
616	20230706	091500	16907915	2870	2870	2870	2870	5
617	20230706	091400	16893565	2870	2870	2870	2870	0
618	20230706	091300	16893565	2870	2870	2870	2870	0
619	20230706	091200	16893565	2870	2870	2870	2870	0
620	20230706	091100	16893565	2870	2870	2870	2870	0
621	20230706	091000	16893565	2870	2875	2875	2850	3053
622	20230706	090900	8181675	2875	2875	2875	2875	0
623	20230706	090800	8181675	2875	2875	2875	2875	0
624	20230706	090700	8181675	2875	2875	2875	2875	0
625	20230706	090600	8181675	2875	2875	2875	2875	88
626	20230706	090500	7928675	2850	2880	2880	2850	1065
627	20230706	090400	4888485	2860	2860	2860	2860	0
628	20230706	090300	4888485	2860	2865	2865	2860	946
629	20230706	090200	2180720	2865	2865	2865	2865	257
630	20230706	090100	1444415	2865	2870	2870	2865	213
631	20230706	090000	833640	2875	2885	2885	2875	289