KissMeData/050120/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192100	61745095	4130	4130	4130	4130	174
3	20230707	192000	61745095	4130	4130	4130	4130	0
4	20230707	191900	61745095	4130	4130	4130	4130	0
5	20230707	191800	61745095	4130	4130	4130	4130	0
6	20230707	191700	61745095	4130	4130	4130	4130	0
7	20230707	191600	61745095	4130	4130	4130	4130	0
8	20230707	191500	61745095	4130	4130	4130	4130	0
9	20230707	191400	61745095	4130	4130	4130	4130	0
10	20230707	191300	61745095	4130	4130	4130	4130	0
11	20230707	191200	61745095	4130	4130	4130	4130	0
12	20230707	191100	61745095	4130	4130	4130	4130	0
13	20230707	191000	61745095	4130	4130	4130	4130	0
14	20230707	190900	61745095	4130	4130	4130	4130	0
15	20230707	190800	61745095	4130	4130	4130	4130	0
16	20230707	190700	61745095	4130	4130	4130	4130	0
17	20230707	190600	61745095	4130	4130	4130	4130	0
18	20230707	190500	61745095	4130	4130	4130	4130	0
19	20230707	190400	61745095	4130	4130	4130	4130	0
20	20230707	190300	61745095	4130	4130	4130	4130	0
21	20230707	190200	61745095	4130	4130	4130	4130	0
22	20230707	190100	61745095	4130	4130	4130	4130	0
23	20230707	190000	61745095	4130	4130	4130	4130	0
24	20230707	185900	61745095	4130	4130	4130	4130	0
25	20230707	185800	61745095	4130	4130	4130	4130	0
26	20230707	185700	61745095	4130	4130	4130	4130	0
27	20230707	185600	61745095	4130	4130	4130	4130	0
28	20230707	185500	61745095	4130	4130	4130	4130	0
29	20230707	185400	61745095	4130	4130	4130	4130	0
30	20230707	185300	61745095	4130	4130	4130	4130	0
31	20230707	185200	61745095	4130	4130	4130	4130	0
32	20230707	185100	61745095	4130	4130	4130	4130	174
33	20230707	185000	61745095	4130	4130	4130	4130	0
34	20230707	184900	61745095	4130	4130	4130	4130	0
35	20230707	184800	61745095	4130	4130	4130	4130	0
36	20230707	184700	61745095	4130	4130	4130	4130	0
37	20230707	184600	61745095	4130	4130	4130	4130	0
38	20230707	184500	61745095	4130	4130	4130	4130	0
39	20230707	184400	61745095	4130	4130	4130	4130	0
40	20230707	184300	61745095	4130	4130	4130	4130	0
41	20230707	184200	61745095	4130	4130	4130	4130	0
42	20230707	184100	61745095	4130	4130	4130	4130	0
43	20230707	184000	61745095	4130	4130	4130	4130	0
44	20230707	183900	61745095	4130	4130	4130	4130	0
45	20230707	183800	61745095	4130	4130	4130	4130	0
46	20230707	183700	61745095	4130	4130	4130	4130	0
47	20230707	183600	61745095	4130	4130	4130	4130	0
48	20230707	183500	61745095	4130	4130	4130	4130	0
49	20230707	183400	61745095	4130	4130	4130	4130	0
50	20230707	183300	61745095	4130	4130	4130	4130	0
51	20230707	183200	61745095	4130	4130	4130	4130	0
52	20230707	183100	61745095	4130	4130	4130	4130	0
53	20230707	183000	61745095	4130	4130	4130	4130	0
54	20230707	182900	61745095	4130	4130	4130	4130	0
55	20230707	182800	61745095	4130	4130	4130	4130	0
56	20230707	182700	61745095	4130	4130	4130	4130	0
57	20230707	182600	61745095	4130	4130	4130	4130	0
58	20230707	182500	61745095	4130	4130	4130	4130	0
59	20230707	182400	61745095	4130	4130	4130	4130	0
60	20230707	182300	61745095	4130	4130	4130	4130	0
61	20230707	182200	61745095	4130	4130	4130	4130	0
62	20230707	182100	61745095	4130	4130	4130	4130	174
63	20230707	182000	61745095	4130	4130	4130	4130	0
64	20230707	181900	61745095	4130	4130	4130	4130	0
65	20230707	181800	61745095	4130	4130	4130	4130	0
66	20230707	181700	61745095	4130	4130	4130	4130	0
67	20230707	181600	61745095	4130	4130	4130	4130	0
68	20230707	181500	61745095	4130	4130	4130	4130	0
69	20230707	181400	61745095	4130	4130	4130	4130	0
70	20230707	181300	61745095	4130	4130	4130	4130	0
71	20230707	181200	61745095	4130	4130	4130	4130	0
72	20230707	181100	61745095	4130	4130	4130	4130	0
73	20230707	181000	61745095	4130	4130	4130	4130	0
74	20230707	180900	61745095	4130	4130	4130	4130	0
75	20230707	180800	61745095	4130	4130	4130	4130	0
76	20230707	180700	61745095	4130	4130	4130	4130	0
77	20230707	180600	61745095	4130	4130	4130	4130	0
78	20230707	180500	61745095	4130	4130	4130	4130	0
79	20230707	180400	61745095	4130	4130	4130	4130	0
80	20230707	180300	61745095	4130	4130	4130	4130	0
81	20230707	180200	61745095	4130	4130	4130	4130	0
82	20230707	180100	61745095	4130	4130	4130	4130	0
83	20230707	180000	61745095	4130	4130	4130	4130	0
84	20230707	175900	61745095	4130	4130	4130	4130	0
85	20230707	175800	61745095	4130	4130	4130	4130	0
86	20230707	175700	61745095	4130	4130	4130	4130	0
87	20230707	175600	61745095	4130	4130	4130	4130	0
88	20230707	175500	61745095	4130	4130	4130	4130	0
89	20230707	175400	61745095	4130	4130	4130	4130	0
90	20230707	175300	61745095	4130	4130	4130	4130	0
91	20230707	175200	61745095	4130	4130	4130	4130	0
92	20230707	175100	61745095	4130	4130	4130	4130	174
93	20230707	175000	61745095	4130	4130	4130	4130	0
94	20230707	174900	61745095	4130	4130	4130	4130	0
95	20230707	174800	61745095	4130	4130	4130	4130	0
96	20230707	174700	61745095	4130	4130	4130	4130	0
97	20230707	174600	61745095	4130	4130	4130	4130	0
98	20230707	174500	61745095	4130	4130	4130	4130	0
99	20230707	174400	61745095	4130	4130	4130	4130	0
100	20230707	174300	61745095	4130	4130	4130	4130	0
101	20230707	174200	61745095	4130	4130	4130	4130	0
102	20230707	174100	61745095	4130	4130	4130	4130	0
103	20230707	174000	61745095	4130	4130	4130	4130	0
104	20230707	173900	61745095	4130	4130	4130	4130	0
105	20230707	173800	61745095	4130	4130	4130	4130	0
106	20230707	173700	61745095	4130	4130	4130	4130	0
107	20230707	173600	61745095	4130	4130	4130	4130	0
108	20230707	173500	61745095	4130	4130	4130	4130	0
109	20230707	173400	61745095	4130	4130	4130	4130	0
110	20230707	173300	61745095	4130	4130	4130	4130	0
111	20230707	173200	61745095	4130	4130	4130	4130	0
112	20230707	173100	61745095	4130	4130	4130	4130	0
113	20230707	173000	61745095	4130	4130	4130	4130	0
114	20230707	172900	61745095	4130	4130	4130	4130	0
115	20230707	172800	61745095	4130	4130	4130	4130	0
116	20230707	172700	61745095	4130	4130	4130	4130	0
117	20230707	172600	61745095	4130	4130	4130	4130	0
118	20230707	172500	61745095	4130	4130	4130	4130	0
119	20230707	172400	61745095	4130	4130	4130	4130	0
120	20230707	172300	61745095	4130	4130	4130	4130	0
121	20230707	172200	61745095	4130	4130	4130	4130	0
122	20230707	172100	61745095	4130	4130	4130	4130	174
123	20230707	172000	61745095	4130	4130	4130	4130	0
124	20230707	171900	61745095	4130	4130	4130	4130	0
125	20230707	171800	61745095	4130	4130	4130	4130	0
126	20230707	171700	61745095	4130	4130	4130	4130	0
127	20230707	171600	61745095	4130	4130	4130	4130	0
128	20230707	171500	61745095	4130	4130	4130	4130	0
129	20230707	171400	61745095	4130	4130	4130	4130	0
130	20230707	171300	61745095	4130	4130	4130	4130	0
131	20230707	171200	61745095	4130	4130	4130	4130	0
132	20230707	171100	61745095	4130	4130	4130	4130	0
133	20230707	171000	61745095	4130	4130	4130	4130	0
134	20230707	170900	61745095	4130	4130	4130	4130	0
135	20230707	170800	61745095	4130	4130	4130	4130	0
136	20230707	170700	61745095	4130	4130	4130	4130	0
137	20230707	170600	61745095	4130	4130	4130	4130	0
138	20230707	170500	61745095	4130	4130	4130	4130	0
139	20230707	170400	61745095	4130	4130	4130	4130	0
140	20230707	170300	61745095	4130	4130	4130	4130	0
141	20230707	170200	61745095	4130	4130	4130	4130	0
142	20230707	170100	61745095	4130	4130	4130	4130	0
143	20230707	170000	61745095	4130	4130	4130	4130	0
144	20230707	165900	61745095	4130	4130	4130	4130	0
145	20230707	165800	61745095	4130	4130	4130	4130	0
146	20230707	165700	61745095	4130	4130	4130	4130	0
147	20230707	165600	61745095	4130	4130	4130	4130	0
148	20230707	165500	61745095	4130	4130	4130	4130	0
149	20230707	165400	61745095	4130	4130	4130	4130	0
150	20230707	165300	61745095	4130	4130	4130	4130	0
151	20230707	165200	61745095	4130	4130	4130	4130	0
152	20230707	165100	61745095	4130	4130	4130	4130	174
153	20230707	165000	61745095	4130	4130	4130	4130	0
154	20230707	164900	61745095	4130	4130	4130	4130	0
155	20230707	164800	61745095	4130	4130	4130	4130	0
156	20230707	164700	61745095	4130	4130	4130	4130	0
157	20230707	164600	61745095	4130	4130	4130	4130	0
158	20230707	164500	61745095	4130	4130	4130	4130	0
159	20230707	164400	61745095	4130	4130	4130	4130	0
160	20230707	164300	61745095	4130	4130	4130	4130	0
161	20230707	164200	61745095	4130	4130	4130	4130	0
162	20230707	164100	61745095	4130	4130	4130	4130	0
163	20230707	164000	61745095	4130	4130	4130	4130	0
164	20230707	163900	61745095	4130	4130	4130	4130	0
165	20230707	163800	61745095	4130	4130	4130	4130	0
166	20230707	163700	61745095	4130	4130	4130	4130	0
167	20230707	163600	61745095	4130	4130	4130	4130	0
168	20230707	163500	61745095	4130	4130	4130	4130	0
169	20230707	163400	61745095	4130	4130	4130	4130	0
170	20230707	163300	61745095	4130	4130	4130	4130	0
171	20230707	163200	61745095	4130	4130	4130	4130	0
172	20230707	163100	61745095	4130	4130	4130	4130	0
173	20230707	163000	61745095	4130	4130	4130	4130	0
174	20230707	162900	61745095	4130	4130	4130	4130	0
175	20230707	162800	61745095	4130	4130	4130	4130	0
176	20230707	162700	61745095	4130	4130	4130	4130	0
177	20230707	162600	61745095	4130	4130	4130	4130	0
178	20230707	162500	61745095	4130	4130	4130	4130	0
179	20230707	162400	61745095	4130	4130	4130	4130	0
180	20230707	162300	61745095	4130	4130	4130	4130	0
181	20230707	162200	61745095	4130	4130	4130	4130	0
182	20230707	162100	61745095	4130	4130	4130	4130	174
183	20230707	162000	61745095	4130	4130	4130	4130	0
184	20230707	161900	61745095	4130	4130	4130	4130	0
185	20230707	161800	61745095	4130	4130	4130	4130	0
186	20230707	161700	61745095	4130	4130	4130	4130	0
187	20230707	161600	61745095	4130	4130	4130	4130	0
188	20230707	161500	61745095	4130	4130	4130	4130	0
189	20230707	161400	61745095	4130	4130	4130	4130	0
190	20230707	161300	61745095	4130	4130	4130	4130	0
191	20230707	161200	61745095	4130	4130	4130	4130	0
192	20230707	161100	61745095	4130	4130	4130	4130	0
193	20230707	161000	61745095	4130	4130	4130	4130	0
194	20230707	160900	61745095	4130	4130	4130	4130	0
195	20230707	160800	61745095	4130	4130	4130	4130	0
196	20230707	160700	61745095	4130	4130	4130	4130	0
197	20230707	160600	61745095	4130	4130	4130	4130	0
198	20230707	160500	61745095	4130	4130	4130	4130	0
199	20230707	160400	61745095	4130	4130	4130	4130	0
200	20230707	160300	61745095	4130	4130	4130	4130	0
201	20230707	160200	61745095	4130	4130	4130	4130	0
202	20230707	160100	61745095	4130	4130	4130	4130	0
203	20230707	160000	61745095	4130	4130	4130	4130	0
204	20230707	155900	61745095	4130	4130	4130	4130	0
205	20230707	155800	61745095	4130	4130	4130	4130	0
206	20230707	155700	61745095	4130	4130	4130	4130	0
207	20230707	155600	61745095	4130	4130	4130	4130	0
208	20230707	155500	61745095	4130	4130	4130	4130	0
209	20230707	155400	61745095	4130	4130	4130	4130	0
210	20230707	155300	61745095	4130	4130	4130	4130	0
211	20230707	155200	61745095	4130	4130	4130	4130	0
212	20230707	155100	61745095	4130	4130	4130	4130	174
213	20230707	155000	61745095	4130	4130	4130	4130	0
214	20230707	154900	61745095	4130	4130	4130	4130	0
215	20230707	154800	61745095	4130	4130	4130	4130	0
216	20230707	154700	61745095	4130	4130	4130	4130	0
217	20230707	154600	61745095	4130	4130	4130	4130	0
218	20230707	154500	61745095	4130	4130	4130	4130	0
219	20230707	154400	61745095	4130	4130	4130	4130	0
220	20230707	154300	61745095	4130	4130	4130	4130	0
221	20230707	154200	61745095	4130	4130	4130	4130	0
222	20230707	154100	61745095	4130	4130	4130	4130	0
223	20230707	154000	61745095	4130	4130	4130	4130	0
224	20230707	153900	61745095	4130	4130	4130	4130	0
225	20230707	153800	61745095	4130	4130	4130	4130	0
226	20230707	153700	61745095	4130	4130	4130	4130	0
227	20230707	153600	61745095	4130	4130	4130	4130	0
228	20230707	153500	61745095	4130	4130	4130	4130	0
229	20230707	153400	61745095	4130	4130	4130	4130	0
230	20230707	153300	61745095	4130	4130	4130	4130	0
231	20230707	153200	61745095	4130	4130	4130	4130	0
232	20230707	153100	61745095	4130	4130	4130	4130	0
233	20230707	153000	61745095	4130	4130	4130	4130	174
234	20230707	152900	61026475	4130	4130	4130	4130	0
235	20230707	152800	61026475	4130	4130	4130	4130	0
236	20230707	152700	61026475	4130	4130	4130	4130	0
237	20230707	152600	61026475	4130	4130	4130	4130	0
238	20230707	152500	61026475	4130	4130	4130	4130	0
239	20230707	152400	61026475	4130	4130	4130	4130	0
240	20230707	152300	61026475	4130	4130	4130	4130	0
241	20230707	152200	61026475	4130	4130	4130	4130	0
242	20230707	152100	61026475	4130	4130	4130	4130	0
243	20230707	152000	61026475	4130	4130	4130	4130	0
244	20230707	151900	61026475	4130	4130	4130	4130	0
245	20230707	151800	61026475	4130	4130	4130	4130	120
246	20230707	151700	60530875	4110	4110	4110	4110	258
247	20230707	151600	59470495	4110	4110	4110	4100	1072
248	20230707	151500	55069575	4110	4110	4110	4110	70
249	20230707	151400	54781875	4110	4110	4110	4110	68
250	20230707	151300	54502395	4105	4105	4105	4105	30
251	20230707	151200	54379245	4105	4105	4105	4105	0
252	20230707	151100	54379245	4105	4105	4105	4105	0
253	20230707	151000	54379245	4105	4100	4105	4100	19
254	20230707	150900	54301255	4100	4100	4100	4100	650
255	20230707	150800	51636255	4105	4105	4105	4105	0
256	20230707	150700	51636255	4105	4105	4105	4105	497
257	20230707	150600	49596070	4110	4110	4110	4110	0
258	20230707	150500	49596070	4110	4110	4110	4110	0
259	20230707	150400	49596070	4110	4110	4110	4110	0
260	20230707	150300	49596070	4110	4110	4110	4110	0
261	20230707	150200	49596070	4110	4110	4110	4110	0
262	20230707	150100	49596070	4110	4110	4110	4110	0
263	20230707	150000	49596070	4110	4110	4110	4110	0
264	20230707	145900	49596070	4110	4110	4110	4110	0
265	20230707	145800	49596070	4110	4110	4110	4110	5
266	20230707	145700	49575520	4110	4110	4110	4110	0
267	20230707	145600	49575520	4110	4110	4110	4110	0
268	20230707	145500	49575520	4110	4110	4110	4110	0
269	20230707	145400	49575520	4110	4110	4110	4110	0
270	20230707	145300	49575520	4110	4110	4110	4110	0
271	20230707	145200	49575520	4110	4110	4110	4110	0
272	20230707	145100	49575520	4110	4110	4110	4110	174
273	20230707	145000	48860380	4110	4110	4110	4110	0
274	20230707	144900	48860380	4110	4110	4110	4110	0
275	20230707	144800	48860380	4110	4110	4110	4110	0
276	20230707	144700	48860380	4110	4110	4110	4110	23
277	20230707	144600	48765850	4110	4115	4115	4110	197
278	20230707	144500	47956155	4110	4110	4110	4110	200
279	20230707	144400	47134155	4115	4115	4115	4115	1321
280	20230707	144300	41698240	4115	4115	4115	4115	295
281	20230707	144200	40484315	4110	4110	4110	4110	0
282	20230707	144100	40484315	4110	4110	4110	4110	0
283	20230707	144000	40484315	4110	4110	4110	4110	0
284	20230707	143900	40484315	4110	4110	4110	4110	0
285	20230707	143800	40484315	4110	4110	4110	4110	0
286	20230707	143700	40484315	4110	4110	4110	4110	0
287	20230707	143600	40484315	4110	4110	4110	4110	0
288	20230707	143500	40484315	4110	4110	4110	4110	0
289	20230707	143400	40484315	4110	4110	4110	4110	0
290	20230707	143300	40484315	4110	4110	4110	4110	0
291	20230707	143200	40484315	4110	4110	4110	4110	0
292	20230707	143100	40484315	4110	4110	4110	4110	0
293	20230707	143000	40484315	4110	4110	4110	4110	0
294	20230707	142900	40484315	4110	4110	4110	4110	0
295	20230707	142800	40484315	4110	4110	4110	4110	0
296	20230707	142700	40484315	4110	4110	4110	4110	0
297	20230707	142600	40484315	4110	4110	4110	4110	0
298	20230707	142500	40484315	4110	4110	4110	4110	0
299	20230707	142400	40484315	4110	4110	4110	4110	0
300	20230707	142300	40484315	4110	4110	4110	4110	242
301	20230707	142200	39489695	4110	4110	4110	4110	0
302	20230707	142100	39489695	4110	4110	4110	4110	0
303	20230707	142000	39489695	4110	4110	4110	4110	0
304	20230707	141900	39489695	4110	4110	4110	4110	0
305	20230707	141800	39489695	4110	4110	4110	4110	0
306	20230707	141700	39489695	4110	4110	4110	4110	0
307	20230707	141600	39489695	4110	4110	4110	4110	0
308	20230707	141500	39489695	4110	4110	4110	4110	0
309	20230707	141400	39489695	4110	4110	4110	4110	0
310	20230707	141300	39489695	4110	4115	4115	4110	115
311	20230707	141200	39016485	4120	4120	4120	4120	0
312	20230707	141100	39016485	4120	4120	4120	4120	0
313	20230707	141000	39016485	4120	4120	4120	4120	1
314	20230707	140900	39012365	4120	4120	4120	4120	0
315	20230707	140800	39012365	4120	4120	4120	4120	0
316	20230707	140700	39012365	4120	4120	4120	4120	2
317	20230707	140600	39004125	4125	4130	4130	4125	4
318	20230707	140500	38987615	4130	4130	4130	4130	0
319	20230707	140400	38987615	4130	4130	4130	4130	0
320	20230707	140300	38987615	4130	4130	4130	4130	0
321	20230707	140200	38987615	4130	4130	4130	4130	0
322	20230707	140100	38987615	4130	4130	4130	4130	0
323	20230707	140000	38987615	4130	4130	4130	4130	0
324	20230707	135900	38987615	4130	4130	4130	4130	0
325	20230707	135800	38987615	4130	4130	4130	4130	0
326	20230707	135700	38987615	4130	4130	4130	4130	0
327	20230707	135600	38987615	4130	4130	4130	4130	0
328	20230707	135500	38987615	4130	4130	4130	4130	0
329	20230707	135400	38987615	4130	4130	4130	4130	0
330	20230707	135300	38987615	4130	4130	4130	4130	0
331	20230707	135200	38987615	4130	4130	4130	4130	0
332	20230707	135100	38987615	4130	4130	4130	4130	0
333	20230707	135000	38987615	4130	4130	4130	4130	1
334	20230707	134900	38983485	4130	4130	4130	4130	0
335	20230707	134800	38983485	4130	4130	4130	4130	1
336	20230707	134700	38979355	4110	4110	4110	4110	0
337	20230707	134600	38979355	4110	4110	4110	4110	100
338	20230707	134500	38568355	4115	4115	4115	4115	27
339	20230707	134400	38457250	4130	4130	4130	4130	0
340	20230707	134300	38457250	4130	4130	4130	4130	0
341	20230707	134200	38457250	4130	4130	4130	4130	0
342	20230707	134100	38457250	4130	4130	4130	4130	0
343	20230707	134000	38457250	4130	4130	4130	4130	0
344	20230707	133900	38457250	4130	4130	4130	4130	0
345	20230707	133800	38457250	4130	4130	4130	4130	0
346	20230707	133700	38457250	4130	4130	4130	4130	0
347	20230707	133600	38457250	4130	4130	4130	4130	0
348	20230707	133500	38457250	4130	4130	4130	4130	0
349	20230707	133400	38457250	4130	4130	4130	4130	0
350	20230707	133300	38457250	4130	4130	4130	4130	0
351	20230707	133200	38457250	4130	4130	4130	4130	1
352	20230707	133100	38453120	4130	4130	4130	4130	0
353	20230707	133000	38453120	4130	4130	4130	4130	0
354	20230707	132900	38453120	4130	4130	4130	4130	0
355	20230707	132800	38453120	4130	4130	4130	4130	0
356	20230707	132700	38453120	4130	4130	4130	4130	0
357	20230707	132600	38453120	4130	4130	4130	4130	0
358	20230707	132500	38453120	4130	4130	4130	4130	0
359	20230707	132400	38453120	4130	4130	4130	4130	0
360	20230707	132300	38453120	4130	4130	4130	4130	0
361	20230707	132200	38453120	4130	4130	4130	4130	0
362	20230707	132100	38453120	4130	4130	4130	4130	0
363	20230707	132000	38453120	4130	4130	4130	4130	0
364	20230707	131900	38453120	4130	4130	4130	4130	0
365	20230707	131800	38453120	4130	4130	4130	4130	0
366	20230707	131700	38453120	4130	4130	4130	4130	0
367	20230707	131600	38453120	4130	4130	4130	4130	0
368	20230707	131500	38453120	4130	4130	4130	4130	0
369	20230707	131400	38453120	4130	4130	4130	4130	0
370	20230707	131300	38453120	4130	4130	4130	4130	1
371	20230707	131200	38448990	4120	4120	4120	4120	0
372	20230707	131100	38448990	4120	4120	4120	4120	0
373	20230707	131000	38448990	4120	4120	4120	4120	0
374	20230707	130900	38448990	4120	4120	4120	4120	0
375	20230707	130800	38448990	4120	4120	4120	4120	0
376	20230707	130700	38448990	4120	4120	4120	4120	0
377	20230707	130600	38448990	4120	4120	4120	4120	0
378	20230707	130500	38448990	4120	4120	4120	4120	0
379	20230707	130400	38448990	4120	4120	4120	4120	0
380	20230707	130300	38448990	4120	4120	4120	4120	0
381	20230707	130200	38448990	4120	4120	4120	4120	95
382	20230707	130100	38057590	4125	4125	4125	4125	0
383	20230707	130000	38057590	4125	4125	4125	4125	0
384	20230707	125900	38057590	4125	4125	4125	4125	0
385	20230707	125800	38057590	4125	4125	4125	4125	0
386	20230707	125700	38057590	4125	4125	4125	4125	0
387	20230707	125600	38057590	4125	4125	4125	4125	0
388	20230707	125500	38057590	4125	4125	4125	4125	0
389	20230707	125400	38057590	4125	4125	4125	4125	0
390	20230707	125300	38057590	4125	4125	4125	4125	0
391	20230707	125200	38057590	4125	4125	4125	4125	0
392	20230707	125100	38057590	4125	4125	4125	4125	1
393	20230707	125000	38053465	4125	4125	4125	4125	0
394	20230707	124900	38053465	4125	4125	4125	4125	0
395	20230707	124800	38053465	4125	4125	4125	4125	0
396	20230707	124700	38053465	4125	4125	4125	4125	0
397	20230707	124600	38053465	4125	4125	4125	4125	0
398	20230707	124500	38053465	4125	4125	4125	4125	53
399	20230707	124400	37834840	4130	4130	4130	4130	0
400	20230707	124300	37834840	4130	4130	4130	4130	0
401	20230707	124200	37834840	4130	4130	4130	4130	0
402	20230707	124100	37834840	4130	4130	4130	4130	0
403	20230707	124000	37834840	4130	4130	4130	4130	0
404	20230707	123900	37834840	4130	4130	4130	4130	0
405	20230707	123800	37834840	4130	4130	4130	4130	0
406	20230707	123700	37834840	4130	4130	4130	4130	1
407	20230707	123600	37830710	4125	4125	4125	4125	0
408	20230707	123500	37830710	4125	4125	4125	4125	0
409	20230707	123400	37830710	4125	4125	4125	4125	0
410	20230707	123300	37830710	4125	4125	4125	4125	0
411	20230707	123200	37830710	4125	4125	4125	4125	0
412	20230707	123100	37830710	4125	4125	4125	4125	0
413	20230707	123000	37830710	4125	4125	4125	4125	0
414	20230707	122900	37830710	4125	4125	4125	4125	0
415	20230707	122800	37830710	4125	4125	4125	4125	0
416	20230707	122700	37830710	4125	4125	4125	4125	0
417	20230707	122600	37830710	4125	4125	4125	4125	0
418	20230707	122500	37830710	4125	4125	4125	4125	0
419	20230707	122400	37830710	4125	4125	4125	4125	0
420	20230707	122300	37830710	4125	4125	4125	4125	0
421	20230707	122200	37830710	4125	4125	4125	4125	0
422	20230707	122100	37830710	4125	4125	4125	4125	0
423	20230707	122000	37830710	4125	4125	4125	4125	50
424	20230707	121900	37624460	4130	4130	4130	4130	0
425	20230707	121800	37624460	4130	4130	4130	4130	0
426	20230707	121700	37624460	4130	4130	4130	4130	0
427	20230707	121600	37624460	4130	4130	4130	4130	0
428	20230707	121500	37624460	4130	4130	4130	4130	0
429	20230707	121400	37624460	4130	4140	4140	4130	63
430	20230707	121300	37364170	4140	4140	4140	4140	2
431	20230707	121200	37355890	4140	4140	4140	4140	0
432	20230707	121100	37355890	4140	4140	4140	4140	0
433	20230707	121000	37355890	4140	4140	4140	4140	1
434	20230707	120900	37351750	4135	4135	4135	4135	0
435	20230707	120800	37351750	4135	4135	4135	4135	0
436	20230707	120700	37351750	4135	4135	4135	4135	0
437	20230707	120600	37351750	4135	4135	4135	4135	0
438	20230707	120500	37351750	4135	4135	4135	4135	0
439	20230707	120400	37351750	4135	4135	4135	4135	0
440	20230707	120300	37351750	4135	4135	4135	4135	0
441	20230707	120200	37351750	4135	4135	4135	4135	0
442	20230707	120100	37351750	4135	4135	4135	4135	0
443	20230707	120000	37351750	4135	4135	4135	4135	0
444	20230707	115900	37351750	4135	4135	4135	4135	0
445	20230707	115800	37351750	4135	4135	4135	4135	0
446	20230707	115700	37351750	4135	4135	4135	4135	0
447	20230707	115600	37351750	4135	4135	4135	4135	0
448	20230707	115500	37351750	4135	4135	4135	4135	0
449	20230707	115400	37351750	4135	4135	4135	4135	0
450	20230707	115300	37351750	4135	4135	4135	4135	0
451	20230707	115200	37351750	4135	4135	4135	4135	0
452	20230707	115100	37351750	4135	4135	4135	4135	0
453	20230707	115000	37351750	4135	4135	4135	4135	10
454	20230707	114900	37310400	4135	4140	4140	4135	103
455	20230707	114800	36884050	4130	4130	4130	4130	0
456	20230707	114700	36884050	4130	4130	4130	4130	0
457	20230707	114600	36884050	4130	4130	4130	4130	0
458	20230707	114500	36884050	4130	4130	4130	4130	0
459	20230707	114400	36884050	4130	4130	4130	4130	0
460	20230707	114300	36884050	4130	4130	4130	4130	4
461	20230707	114200	36867530	4145	4145	4145	4145	0
462	20230707	114100	36867530	4145	4145	4145	4145	0
463	20230707	114000	36867530	4145	4145	4145	4145	20
464	20230707	113900	36784630	4145	4145	4145	4145	0
465	20230707	113800	36784630	4145	4145	4145	4145	0
466	20230707	113700	36784630	4145	4145	4145	4145	10
467	20230707	113600	36743180	4145	4140	4145	4140	650
468	20230707	113500	34049155	4135	4135	4135	4135	0
469	20230707	113400	34049155	4135	4135	4135	4135	0
470	20230707	113300	34049155	4135	4135	4135	4135	0
471	20230707	113200	34049155	4135	4135	4135	4135	0
472	20230707	113100	34049155	4135	4135	4135	4135	0
473	20230707	113000	34049155	4135	4135	4135	4135	0
474	20230707	112900	34049155	4135	4135	4135	4135	0
475	20230707	112800	34049155	4135	4135	4135	4135	0
476	20230707	112700	34049155	4135	4135	4135	4135	242
477	20230707	112600	33048485	4135	4135	4135	4135	0
478	20230707	112500	33048485	4135	4135	4135	4135	0
479	20230707	112400	33048485	4135	4135	4135	4135	0
480	20230707	112300	33048485	4135	4135	4135	4135	0
481	20230707	112200	33048485	4135	4135	4135	4135	0
482	20230707	112100	33048485	4135	4135	4135	4135	0
483	20230707	112000	33048485	4135	4135	4135	4135	0
484	20230707	111900	33048485	4135	4135	4135	4135	0
485	20230707	111800	33048485	4135	4135	4135	4135	1
486	20230707	111700	33044350	4120	4120	4120	4120	0
487	20230707	111600	33044350	4120	4120	4120	4120	0
488	20230707	111500	33044350	4120	4120	4120	4120	0
489	20230707	111400	33044350	4120	4120	4120	4120	0
490	20230707	111300	33044350	4120	4120	4120	4120	0
491	20230707	111200	33044350	4120	4120	4120	4120	0
492	20230707	111100	33044350	4120	4120	4120	4120	0
493	20230707	111000	33044350	4120	4120	4120	4120	0
494	20230707	110900	33044350	4120	4120	4120	4120	0
495	20230707	110800	33044350	4120	4120	4120	4120	0
496	20230707	110700	33044350	4120	4120	4120	4120	0
497	20230707	110600	33044350	4120	4120	4120	4120	0
498	20230707	110500	33044350	4120	4120	4120	4120	0
499	20230707	110400	33044350	4120	4120	4120	4120	0
500	20230707	110300	33044350	4120	4120	4120	4120	0
501	20230707	110200	33044350	4120	4120	4120	4120	0
502	20230707	110100	33044350	4120	4120	4120	4120	0
503	20230707	110000	33044350	4120	4120	4120	4120	0
504	20230707	105900	33044350	4120	4120	4120	4120	0
505	20230707	105800	33044350	4120	4120	4120	4120	0
506	20230707	105700	33044350	4120	4120	4120	4120	0
507	20230707	105600	33044350	4120	4120	4120	4120	0
508	20230707	105500	33044350	4120	4120	4120	4120	0
509	20230707	105400	33044350	4120	4120	4120	4120	0
510	20230707	105300	33044350	4120	4120	4120	4120	0
511	20230707	105200	33044350	4120	4120	4120	4120	0
512	20230707	105100	33044350	4120	4120	4120	4120	0
513	20230707	105000	33044350	4120	4120	4120	4120	0
514	20230707	104900	33044350	4120	4125	4125	4120	881
515	20230707	104800	29411015	4125	4125	4125	4125	0
516	20230707	104700	29411015	4125	4125	4125	4125	0
517	20230707	104600	29411015	4125	4125	4125	4125	115
518	20230707	104500	28936640	4125	4125	4125	4125	0
519	20230707	104400	28936640	4125	4125	4125	4125	0
520	20230707	104300	28936640	4125	4125	4125	4125	100
521	20230707	104200	28524140	4130	4130	4130	4130	0
522	20230707	104100	28524140	4130	4130	4130	4130	0
523	20230707	104000	28524140	4130	4130	4130	4130	0
524	20230707	103900	28524140	4130	4130	4130	4130	0
525	20230707	103800	28524140	4130	4130	4130	4130	0
526	20230707	103700	28524140	4130	4130	4130	4130	0
527	20230707	103600	28524140	4130	4130	4130	4130	0
528	20230707	103500	28524140	4130	4130	4130	4130	0
529	20230707	103400	28524140	4130	4130	4130	4130	0
530	20230707	103300	28524140	4130	4130	4130	4130	0
531	20230707	103200	28524140	4130	4130	4130	4130	0
532	20230707	103100	28524140	4130	4130	4130	4130	0
533	20230707	103000	28524140	4130	4130	4130	4130	0
534	20230707	102900	28524140	4130	4130	4130	4130	0
535	20230707	102800	28524140	4130	4130	4130	4130	0
536	20230707	102700	28524140	4130	4130	4130	4130	0
537	20230707	102600	28524140	4130	4130	4130	4130	0
538	20230707	102500	28524140	4130	4130	4130	4130	0
539	20230707	102400	28524140	4130	4130	4130	4130	0
540	20230707	102300	28524140	4130	4130	4130	4130	0
541	20230707	102200	28524140	4130	4130	4130	4130	0
542	20230707	102100	28524140	4130	4130	4130	4130	0
543	20230707	102000	28524140	4130	4130	4130	4130	0
544	20230707	101900	28524140	4130	4130	4130	4130	0
545	20230707	101800	28524140	4130	4130	4130	4130	0
546	20230707	101700	28524140	4130	4130	4130	4130	0
547	20230707	101600	28524140	4130	4130	4130	4130	0
548	20230707	101500	28524140	4130	4130	4130	4130	0
549	20230707	101400	28524140	4130	4130	4130	4130	0
550	20230707	101300	28524140	4130	4130	4130	4130	0
551	20230707	101200	28524140	4130	4130	4130	4130	0
552	20230707	101100	28524140	4130	4130	4130	4130	0
553	20230707	101000	28524140	4130	4130	4130	4130	0
554	20230707	100900	28524140	4130	4130	4130	4130	0
555	20230707	100800	28524140	4130	4130	4130	4130	0
556	20230707	100700	28524140	4130	4130	4130	4130	0
557	20230707	100600	28524140	4130	4130	4135	4130	27
558	20230707	100500	28412515	4135	4140	4145	4135	7
559	20230707	100400	28383540	4140	4140	4140	4140	0
560	20230707	100300	28383540	4140	4140	4140	4140	2
561	20230707	100200	28375260	4140	4140	4140	4140	69
562	20230707	100100	28089600	4135	4135	4135	4135	0
563	20230707	100000	28089600	4135	4135	4135	4135	0
564	20230707	095900	28089600	4135	4135	4135	4135	180
565	20230707	095800	27345300	4135	4135	4135	4135	0
566	20230707	095700	27345300	4135	4135	4135	4135	0
567	20230707	095600	27345300	4135	4135	4135	4135	0
568	20230707	095500	27345300	4135	4135	4135	4135	0
569	20230707	095400	27345300	4135	4135	4135	4135	0
570	20230707	095300	27345300	4135	4135	4135	4135	0
571	20230707	095200	27345300	4135	4135	4135	4135	0
572	20230707	095100	27345300	4135	4135	4135	4135	0
573	20230707	095000	27345300	4135	4125	4135	4125	17
574	20230707	094900	27275165	4125	4125	4125	4125	0
575	20230707	094800	27275165	4125	4125	4125	4125	2
576	20230707	094700	27266915	4125	4120	4125	4120	10
577	20230707	094600	27225670	4110	4110	4110	4110	19
578	20230707	094500	27147580	4110	4110	4110	4110	0
579	20230707	094400	27147580	4110	4110	4110	4110	10
580	20230707	094300	27106480	4110	4110	4110	4110	0
581	20230707	094200	27106480	4110	4110	4110	4110	0
582	20230707	094100	27106480	4110	4110	4110	4110	21
583	20230707	094000	27020170	4105	4105	4105	4105	0
584	20230707	093900	27020170	4105	4105	4105	4105	0
585	20230707	093800	27020170	4105	4105	4105	4105	8
586	20230707	093700	26987330	4105	4105	4105	4105	0
587	20230707	093600	26987330	4105	4105	4105	4105	0
588	20230707	093500	26987330	4105	4105	4105	4105	8
589	20230707	093400	26954490	4105	4105	4105	4105	0
590	20230707	093300	26954490	4105	4105	4105	4105	1
591	20230707	093200	26950385	4105	4105	4105	4105	0
592	20230707	093100	26950385	4105	4105	4105	4105	17
593	20230707	093000	26880600	4100	4100	4100	4100	16
594	20230707	092900	26815000	4105	4105	4105	4105	0
595	20230707	092800	26815000	4105	4105	4105	4105	0
596	20230707	092700	26815000	4105	4105	4105	4105	0
597	20230707	092600	26815000	4105	4105	4105	4105	0
598	20230707	092500	26815000	4105	4105	4105	4105	116
599	20230707	092400	26338820	4105	4105	4105	4105	0
600	20230707	092300	26338820	4105	4105	4105	4105	4
601	20230707	092200	26322400	4110	4110	4110	4110	0
602	20230707	092100	26322400	4110	4110	4110	4110	0
603	20230707	092000	26322400	4110	4110	4110	4110	0
604	20230707	091900	26322400	4110	4110	4110	4110	0
605	20230707	091800	26322400	4110	4110	4110	4110	0
606	20230707	091700	26322400	4110	4110	4110	4110	0
607	20230707	091600	26322400	4110	4110	4110	4110	0
608	20230707	091500	26322400	4110	4110	4110	4110	25
609	20230707	091400	26219650	4110	4110	4110	4110	0
610	20230707	091300	26219650	4110	4110	4110	4110	0
611	20230707	091200	26219650	4110	4110	4110	4110	0
612	20230707	091100	26219650	4110	4110	4110	4110	0
613	20230707	091000	26219650	4110	4110	4110	4110	0
614	20230707	090900	26219650	4110	4110	4110	4110	26
615	20230707	090800	26112790	4110	4110	4110	4110	0
616	20230707	090700	26112790	4110	4090	4110	4090	1315
617	20230707	090600	20721500	4080	4080	4080	4080	0
618	20230707	090500	20721500	4080	4080	4080	4080	55
619	20230707	090400	20497100	4080	4080	4080	4080	0
620	20230707	090300	20497100	4080	4080	4080	4080	0
621	20230707	090200	20497100	4080	4060	4080	4050	451
622	20230707	090100	18664750	4060	4060	4070	4060	2936
623	20230707	090000	6721040	4060	4060	4070	4060	1655