KissMeData/185490/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200400	91886230	4060	4060	4060	4060	404
3	20230703	200300	91886230	4060	4060	4060	4060	0
4	20230703	200200	91886230	4060	4060	4060	4060	0
5	20230703	200100	91886230	4060	4060	4060	4060	0
6	20230703	200000	91886230	4060	4060	4060	4060	0
7	20230703	195900	91886230	4060	4060	4060	4060	0
8	20230703	195800	91886230	4060	4060	4060	4060	0
9	20230703	195700	91886230	4060	4060	4060	4060	0
10	20230703	195600	91886230	4060	4060	4060	4060	0
11	20230703	195500	91886230	4060	4060	4060	4060	0
12	20230703	195400	91886230	4060	4060	4060	4060	0
13	20230703	195300	91886230	4060	4060	4060	4060	0
14	20230703	195200	91886230	4060	4060	4060	4060	0
15	20230703	195100	91886230	4060	4060	4060	4060	0
16	20230703	195000	91886230	4060	4060	4060	4060	0
17	20230703	194900	91886230	4060	4060	4060	4060	0
18	20230703	194800	91886230	4060	4060	4060	4060	0
19	20230703	194700	91886230	4060	4060	4060	4060	0
20	20230703	194600	91886230	4060	4060	4060	4060	0
21	20230703	194500	91886230	4060	4060	4060	4060	0
22	20230703	194400	91886230	4060	4060	4060	4060	0
23	20230703	194300	91886230	4060	4060	4060	4060	0
24	20230703	194200	91886230	4060	4060	4060	4060	0
25	20230703	194100	91886230	4060	4060	4060	4060	0
26	20230703	194000	91886230	4060	4060	4060	4060	0
27	20230703	193900	91886230	4060	4060	4060	4060	0
28	20230703	193800	91886230	4060	4060	4060	4060	0
29	20230703	193700	91886230	4060	4060	4060	4060	0
30	20230703	193600	91886230	4060	4060	4060	4060	0
31	20230703	193500	91886230	4060	4060	4060	4060	0
32	20230703	193400	91886230	4060	4060	4060	4060	404
33	20230703	193300	91886230	4060	4060	4060	4060	0
34	20230703	193200	91886230	4060	4060	4060	4060	0
35	20230703	193100	91886230	4060	4060	4060	4060	0
36	20230703	193000	91886230	4060	4060	4060	4060	0
37	20230703	192900	91886230	4060	4060	4060	4060	0
38	20230703	192800	91886230	4060	4060	4060	4060	0
39	20230703	192700	91886230	4060	4060	4060	4060	0
40	20230703	192600	91886230	4060	4060	4060	4060	0
41	20230703	192500	91886230	4060	4060	4060	4060	0
42	20230703	192400	91886230	4060	4060	4060	4060	0
43	20230703	192300	91886230	4060	4060	4060	4060	0
44	20230703	192200	91886230	4060	4060	4060	4060	0
45	20230703	192100	91886230	4060	4060	4060	4060	0
46	20230703	192000	91886230	4060	4060	4060	4060	0
47	20230703	191900	91886230	4060	4060	4060	4060	0
48	20230703	191800	91886230	4060	4060	4060	4060	0
49	20230703	191700	91886230	4060	4060	4060	4060	0
50	20230703	191600	91886230	4060	4060	4060	4060	0
51	20230703	191500	91886230	4060	4060	4060	4060	0
52	20230703	191400	91886230	4060	4060	4060	4060	0
53	20230703	191300	91886230	4060	4060	4060	4060	0
54	20230703	191200	91886230	4060	4060	4060	4060	0
55	20230703	191100	91886230	4060	4060	4060	4060	0
56	20230703	191000	91886230	4060	4060	4060	4060	0
57	20230703	190900	91886230	4060	4060	4060	4060	0
58	20230703	190800	91886230	4060	4060	4060	4060	0
59	20230703	190700	91886230	4060	4060	4060	4060	0
60	20230703	190600	91886230	4060	4060	4060	4060	0
61	20230703	190500	91886230	4060	4060	4060	4060	0
62	20230703	190400	91886230	4060	4060	4060	4060	404
63	20230703	190300	91886230	4060	4060	4060	4060	0
64	20230703	190200	91886230	4060	4060	4060	4060	0
65	20230703	190100	91886230	4060	4060	4060	4060	0
66	20230703	190000	91886230	4060	4060	4060	4060	0
67	20230703	185900	91886230	4060	4060	4060	4060	0
68	20230703	185800	91886230	4060	4060	4060	4060	0
69	20230703	185700	91886230	4060	4060	4060	4060	0
70	20230703	185600	91886230	4060	4060	4060	4060	0
71	20230703	185500	91886230	4060	4060	4060	4060	0
72	20230703	185400	91886230	4060	4060	4060	4060	0
73	20230703	185300	91886230	4060	4060	4060	4060	0
74	20230703	185200	91886230	4060	4060	4060	4060	0
75	20230703	185100	91886230	4060	4060	4060	4060	0
76	20230703	185000	91886230	4060	4060	4060	4060	0
77	20230703	184900	91886230	4060	4060	4060	4060	0
78	20230703	184800	91886230	4060	4060	4060	4060	0
79	20230703	184700	91886230	4060	4060	4060	4060	0
80	20230703	184600	91886230	4060	4060	4060	4060	0
81	20230703	184500	91886230	4060	4060	4060	4060	0
82	20230703	184400	91886230	4060	4060	4060	4060	0
83	20230703	184300	91886230	4060	4060	4060	4060	0
84	20230703	184200	91886230	4060	4060	4060	4060	0
85	20230703	184100	91886230	4060	4060	4060	4060	0
86	20230703	184000	91886230	4060	4060	4060	4060	0
87	20230703	183900	91886230	4060	4060	4060	4060	0
88	20230703	183800	91886230	4060	4060	4060	4060	0
89	20230703	183700	91886230	4060	4060	4060	4060	0
90	20230703	183600	91886230	4060	4060	4060	4060	0
91	20230703	183500	91886230	4060	4060	4060	4060	0
92	20230703	183400	91886230	4060	4060	4060	4060	404
93	20230703	183300	91886230	4060	4060	4060	4060	0
94	20230703	183200	91886230	4060	4060	4060	4060	0
95	20230703	183100	91886230	4060	4060	4060	4060	0
96	20230703	183000	91886230	4060	4060	4060	4060	0
97	20230703	182900	91886230	4060	4060	4060	4060	0
98	20230703	182800	91886230	4060	4060	4060	4060	0
99	20230703	182700	91886230	4060	4060	4060	4060	0
100	20230703	182600	91886230	4060	4060	4060	4060	0
101	20230703	182500	91886230	4060	4060	4060	4060	0
102	20230703	182400	91886230	4060	4060	4060	4060	0
103	20230703	182300	91886230	4060	4060	4060	4060	0
104	20230703	182200	91886230	4060	4060	4060	4060	0
105	20230703	182100	91886230	4060	4060	4060	4060	0
106	20230703	182000	91886230	4060	4060	4060	4060	0
107	20230703	181900	91886230	4060	4060	4060	4060	0
108	20230703	181800	91886230	4060	4060	4060	4060	0
109	20230703	181700	91886230	4060	4060	4060	4060	0
110	20230703	181600	91886230	4060	4060	4060	4060	0
111	20230703	181500	91886230	4060	4060	4060	4060	0
112	20230703	181400	91886230	4060	4060	4060	4060	0
113	20230703	181300	91886230	4060	4060	4060	4060	0
114	20230703	181200	91886230	4060	4060	4060	4060	0
115	20230703	181100	91886230	4060	4060	4060	4060	0
116	20230703	181000	91886230	4060	4060	4060	4060	0
117	20230703	180900	91886230	4060	4060	4060	4060	0
118	20230703	180800	91886230	4060	4060	4060	4060	0
119	20230703	180700	91886230	4060	4060	4060	4060	0
120	20230703	180600	91886230	4060	4060	4060	4060	0
121	20230703	180500	91886230	4060	4060	4060	4060	0
122	20230703	180400	91886230	4060	4060	4060	4060	404
123	20230703	180300	91886230	4060	4060	4060	4060	0
124	20230703	180200	91886230	4060	4060	4060	4060	0
125	20230703	180100	91886230	4060	4060	4060	4060	0
126	20230703	180000	91886230	4060	4060	4060	4060	0
127	20230703	175900	91886230	4060	4060	4060	4060	0
128	20230703	175800	91886230	4060	4060	4060	4060	0
129	20230703	175700	91886230	4060	4060	4060	4060	0
130	20230703	175600	91886230	4060	4060	4060	4060	0
131	20230703	175500	91886230	4060	4060	4060	4060	0
132	20230703	175400	91886230	4060	4060	4060	4060	0
133	20230703	175300	91886230	4060	4060	4060	4060	0
134	20230703	175200	91886230	4060	4060	4060	4060	0
135	20230703	175100	91886230	4060	4060	4060	4060	0
136	20230703	175000	91886230	4060	4060	4060	4060	0
137	20230703	174900	91886230	4060	4060	4060	4060	0
138	20230703	174800	91886230	4060	4060	4060	4060	0
139	20230703	174700	91886230	4060	4060	4060	4060	0
140	20230703	174600	91886230	4060	4060	4060	4060	0
141	20230703	174500	91886230	4060	4060	4060	4060	0
142	20230703	174400	91886230	4060	4060	4060	4060	0
143	20230703	174300	91886230	4060	4060	4060	4060	0
144	20230703	174200	91886230	4060	4060	4060	4060	0
145	20230703	174100	91886230	4060	4060	4060	4060	0
146	20230703	174000	91886230	4060	4060	4060	4060	0
147	20230703	173900	91886230	4060	4060	4060	4060	0
148	20230703	173800	91886230	4060	4060	4060	4060	0
149	20230703	173700	91886230	4060	4060	4060	4060	0
150	20230703	173600	91886230	4060	4060	4060	4060	0
151	20230703	173500	91886230	4060	4060	4060	4060	0
152	20230703	173400	91886230	4060	4060	4060	4060	404
153	20230703	173300	91886230	4060	4060	4060	4060	0
154	20230703	173200	91886230	4060	4060	4060	4060	0
155	20230703	173100	91886230	4060	4060	4060	4060	0
156	20230703	173000	91886230	4060	4060	4060	4060	0
157	20230703	172900	91886230	4060	4060	4060	4060	0
158	20230703	172800	91886230	4060	4060	4060	4060	0
159	20230703	172700	91886230	4060	4060	4060	4060	0
160	20230703	172600	91886230	4060	4060	4060	4060	0
161	20230703	172500	91886230	4060	4060	4060	4060	0
162	20230703	172400	91886230	4060	4060	4060	4060	0
163	20230703	172300	91886230	4060	4060	4060	4060	0
164	20230703	172200	91886230	4060	4060	4060	4060	0
165	20230703	172100	91886230	4060	4060	4060	4060	0
166	20230703	172000	91886230	4060	4060	4060	4060	0
167	20230703	171900	91886230	4060	4060	4060	4060	0
168	20230703	171800	91886230	4060	4060	4060	4060	0
169	20230703	171700	91886230	4060	4060	4060	4060	0
170	20230703	171600	91886230	4060	4060	4060	4060	0
171	20230703	171500	91886230	4060	4060	4060	4060	0
172	20230703	171400	91886230	4060	4060	4060	4060	0
173	20230703	171300	91886230	4060	4060	4060	4060	0
174	20230703	171200	91886230	4060	4060	4060	4060	0
175	20230703	171100	91886230	4060	4060	4060	4060	0
176	20230703	171000	91886230	4060	4060	4060	4060	0
177	20230703	170900	91886230	4060	4060	4060	4060	0
178	20230703	170800	91886230	4060	4060	4060	4060	0
179	20230703	170700	91886230	4060	4060	4060	4060	0
180	20230703	170600	91886230	4060	4060	4060	4060	0
181	20230703	170500	91886230	4060	4060	4060	4060	0
182	20230703	170400	91886230	4060	4060	4060	4060	404
183	20230703	170300	91886230	4060	4060	4060	4060	0
184	20230703	170200	91886230	4060	4060	4060	4060	0
185	20230703	170100	91886230	4060	4060	4060	4060	0
186	20230703	170000	91886230	4060	4060	4060	4060	0
187	20230703	165900	91886230	4060	4060	4060	4060	0
188	20230703	165800	91886230	4060	4060	4060	4060	0
189	20230703	165700	91886230	4060	4060	4060	4060	0
190	20230703	165600	91886230	4060	4060	4060	4060	0
191	20230703	165500	91886230	4060	4060	4060	4060	0
192	20230703	165400	91886230	4060	4060	4060	4060	0
193	20230703	165300	91886230	4060	4060	4060	4060	0
194	20230703	165200	91886230	4060	4060	4060	4060	0
195	20230703	165100	91886230	4060	4060	4060	4060	0
196	20230703	165000	91886230	4060	4060	4060	4060	0
197	20230703	164900	91886230	4060	4060	4060	4060	0
198	20230703	164800	91886230	4060	4060	4060	4060	0
199	20230703	164700	91886230	4060	4060	4060	4060	0
200	20230703	164600	91886230	4060	4060	4060	4060	0
201	20230703	164500	91886230	4060	4060	4060	4060	0
202	20230703	164400	91886230	4060	4060	4060	4060	0
203	20230703	164300	91886230	4060	4060	4060	4060	0
204	20230703	164200	91886230	4060	4060	4060	4060	0
205	20230703	164100	91886230	4060	4060	4060	4060	0
206	20230703	164000	91886230	4060	4060	4060	4060	0
207	20230703	163900	91886230	4060	4060	4060	4060	0
208	20230703	163800	91886230	4060	4060	4060	4060	0
209	20230703	163700	91886230	4060	4060	4060	4060	0
210	20230703	163600	91886230	4060	4060	4060	4060	0
211	20230703	163500	91886230	4060	4060	4060	4060	0
212	20230703	163400	91886230	4060	4060	4060	4060	404
213	20230703	163300	91886230	4060	4060	4060	4060	0
214	20230703	163200	91886230	4060	4060	4060	4060	0
215	20230703	163100	91886230	4060	4060	4060	4060	0
216	20230703	163000	91886230	4060	4060	4060	4060	0
217	20230703	162900	91886230	4060	4060	4060	4060	0
218	20230703	162800	91886230	4060	4060	4060	4060	0
219	20230703	162700	91886230	4060	4060	4060	4060	0
220	20230703	162600	91886230	4060	4060	4060	4060	0
221	20230703	162500	91886230	4060	4060	4060	4060	0
222	20230703	162400	91886230	4060	4060	4060	4060	0
223	20230703	162300	91886230	4060	4060	4060	4060	0
224	20230703	162200	91886230	4060	4060	4060	4060	0
225	20230703	162100	91886230	4060	4060	4060	4060	0
226	20230703	162000	91886230	4060	4060	4060	4060	0
227	20230703	161900	91886230	4060	4060	4060	4060	0
228	20230703	161800	91886230	4060	4060	4060	4060	0
229	20230703	161700	91886230	4060	4060	4060	4060	0
230	20230703	161600	91886230	4060	4060	4060	4060	0
231	20230703	161500	91886230	4060	4060	4060	4060	0
232	20230703	161400	91886230	4060	4060	4060	4060	0
233	20230703	161300	91886230	4060	4060	4060	4060	0
234	20230703	161200	91886230	4060	4060	4060	4060	0
235	20230703	161100	91886230	4060	4060	4060	4060	0
236	20230703	161000	91886230	4060	4060	4060	4060	0
237	20230703	160900	91886230	4060	4060	4060	4060	0
238	20230703	160800	91886230	4060	4060	4060	4060	0
239	20230703	160700	91886230	4060	4060	4060	4060	0
240	20230703	160600	91886230	4060	4060	4060	4060	0
241	20230703	160500	91886230	4060	4060	4060	4060	0
242	20230703	160400	91886230	4060	4060	4060	4060	404
243	20230703	160300	91886230	4060	4060	4060	4060	0
244	20230703	160200	91886230	4060	4060	4060	4060	0
245	20230703	160100	91886230	4060	4060	4060	4060	0
246	20230703	160000	91886230	4060	4060	4060	4060	0
247	20230703	155900	91886230	4060	4060	4060	4060	0
248	20230703	155800	91886230	4060	4060	4060	4060	0
249	20230703	155700	91886230	4060	4060	4060	4060	0
250	20230703	155600	91886230	4060	4060	4060	4060	0
251	20230703	155500	91886230	4060	4060	4060	4060	0
252	20230703	155400	91886230	4060	4060	4060	4060	0
253	20230703	155300	91886230	4060	4060	4060	4060	0
254	20230703	155200	91886230	4060	4060	4060	4060	0
255	20230703	155100	91886230	4060	4060	4060	4060	0
256	20230703	155000	91886230	4060	4060	4060	4060	0
257	20230703	154900	91886230	4060	4060	4060	4060	0
258	20230703	154800	91886230	4060	4060	4060	4060	0
259	20230703	154700	91886230	4060	4060	4060	4060	0
260	20230703	154600	91886230	4060	4060	4060	4060	0
261	20230703	154500	91886230	4060	4060	4060	4060	0
262	20230703	154400	91886230	4060	4060	4060	4060	0
263	20230703	154300	91886230	4060	4060	4060	4060	0
264	20230703	154200	91886230	4060	4060	4060	4060	0
265	20230703	154100	91886230	4060	4060	4060	4060	0
266	20230703	154000	91886230	4060	4060	4060	4060	0
267	20230703	153900	91886230	4060	4060	4060	4060	0
268	20230703	153800	91886230	4060	4060	4060	4060	0
269	20230703	153700	91886230	4060	4060	4060	4060	0
270	20230703	153600	91886230	4060	4060	4060	4060	0
271	20230703	153500	91886230	4060	4060	4060	4060	0
272	20230703	153400	91886230	4060	4060	4060	4060	404
273	20230703	153300	91886230	4060	4060	4060	4060	0
274	20230703	153200	91886230	4060	4060	4060	4060	0
275	20230703	153100	91886230	4060	4060	4060	4060	0
276	20230703	153000	91886230	4060	4060	4060	4060	404
277	20230703	152900	90245990	4070	4070	4070	4070	0
278	20230703	152800	90245990	4070	4070	4070	4070	0
279	20230703	152700	90245990	4070	4070	4070	4070	0
280	20230703	152600	90245990	4070	4070	4070	4070	0
281	20230703	152500	90245990	4070	4070	4070	4070	0
282	20230703	152400	90245990	4070	4070	4070	4070	0
283	20230703	152300	90245990	4070	4070	4070	4070	0
284	20230703	152200	90245990	4070	4070	4070	4070	0
285	20230703	152100	90245990	4070	4070	4070	4070	0
286	20230703	152000	90245990	4070	4070	4070	4070	0
287	20230703	151900	90245990	4070	4065	4070	4065	6
288	20230703	151800	90221585	4070	4070	4070	4070	0
289	20230703	151700	90221585	4070	4065	4070	4065	297
290	20230703	151600	89014275	4070	4070	4070	4070	1
291	20230703	151500	89010205	4065	4065	4065	4065	0
292	20230703	151400	89010205	4065	4065	4065	4065	0
293	20230703	151300	89010205	4065	4065	4065	4065	0
294	20230703	151200	89010205	4065	4065	4070	4065	303
295	20230703	151100	87778505	4070	4070	4070	4070	2
296	20230703	151000	87770365	4065	4065	4065	4065	0
297	20230703	150900	87770365	4065	4065	4065	4065	0
298	20230703	150800	87770365	4065	4065	4065	4065	0
299	20230703	150700	87770365	4065	4065	4065	4065	30
300	20230703	150600	87648415	4070	4070	4070	4070	0
301	20230703	150500	87648415	4070	4070	4070	4070	490
302	20230703	150400	85654115	4075	4075	4075	4075	0
303	20230703	150300	85654115	4075	4075	4075	4075	0
304	20230703	150200	85654115	4075	4075	4075	4075	0
305	20230703	150100	85654115	4075	4075	4075	4075	0
306	20230703	150000	85654115	4075	4070	4075	4070	105
307	20230703	145900	85226760	4075	4075	4075	4075	1
308	20230703	145800	85222685	4070	4070	4070	4070	11
309	20230703	145700	85177915	4075	4075	4075	4075	0
310	20230703	145600	85177915	4075	4075	4075	4075	0
311	20230703	145500	85177915	4075	4075	4075	4075	0
312	20230703	145400	85177915	4075	4075	4075	4075	2
313	20230703	145300	85169765	4075	4075	4075	4075	3
314	20230703	145200	85157540	4070	4070	4070	4070	120
315	20230703	145100	84669140	4070	4070	4070	4070	0
316	20230703	145000	84669140	4070	4070	4070	4070	2
317	20230703	144900	84661000	4075	4075	4075	4075	0
318	20230703	144800	84661000	4075	4075	4075	4075	0
319	20230703	144700	84661000	4075	4075	4075	4075	243
320	20230703	144600	83670775	4075	4075	4075	4075	243
321	20230703	144500	82680550	4075	4075	4075	4075	27
322	20230703	144400	82570525	4075	4075	4075	4075	0
323	20230703	144300	82570525	4075	4075	4075	4075	0
324	20230703	144200	82570525	4075	4075	4075	4075	16
325	20230703	144100	82505325	4075	4075	4075	4075	0
326	20230703	144000	82505325	4075	4075	4075	4075	0
327	20230703	143900	82505325	4075	4075	4075	4075	0
328	20230703	143800	82505325	4075	4075	4075	4075	0
329	20230703	143700	82505325	4075	4075	4075	4075	0
330	20230703	143600	82505325	4075	4075	4075	4075	0
331	20230703	143500	82505325	4075	4075	4075	4075	6
332	20230703	143400	82480875	4075	4075	4075	4075	0
333	20230703	143300	82480875	4075	4075	4085	4075	47
334	20230703	143200	82289220	4085	4085	4085	4085	18
335	20230703	143100	82215690	4085	4075	4085	4075	29
336	20230703	143000	82097455	4085	4085	4085	4085	100
337	20230703	142900	81688955	4085	4085	4085	4085	0
338	20230703	142800	81688955	4085	4085	4085	4085	0
339	20230703	142700	81688955	4085	4085	4085	4085	0
340	20230703	142600	81688955	4085	4085	4085	4085	0
341	20230703	142500	81688955	4085	4085	4085	4085	0
342	20230703	142400	81688955	4085	4085	4085	4085	0
343	20230703	142300	81688955	4085	4085	4085	4085	0
344	20230703	142200	81688955	4085	4085	4085	4085	0
345	20230703	142100	81688955	4085	4085	4085	4085	0
346	20230703	142000	81688955	4085	4085	4085	4085	0
347	20230703	141900	81688955	4085	4085	4085	4085	0
348	20230703	141800	81688955	4085	4085	4085	4085	0
349	20230703	141700	81688955	4085	4085	4085	4085	0
350	20230703	141600	81688955	4085	4085	4085	4085	50
351	20230703	141500	81484705	4070	4070	4070	4070	0
352	20230703	141400	81484705	4070	4070	4070	4070	0
353	20230703	141300	81484705	4070	4070	4070	4070	0
354	20230703	141200	81484705	4070	4070	4070	4070	0
355	20230703	141100	81484705	4070	4070	4070	4070	523
356	20230703	141000	79356095	4070	4070	4070	4070	0
357	20230703	140900	79356095	4070	4070	4070	4070	73
358	20230703	140800	79058985	4070	4070	4070	4070	0
359	20230703	140700	79058985	4070	4070	4070	4070	0
360	20230703	140600	79058985	4070	4070	4070	4070	0
361	20230703	140500	79058985	4070	4070	4070	4070	20
362	20230703	140400	78977585	4070	4070	4070	4070	0
363	20230703	140300	78977585	4070	4070	4070	4070	0
364	20230703	140200	78977585	4070	4060	4070	4060	201
365	20230703	140100	78161515	4060	4060	4060	4060	0
366	20230703	140000	78161515	4060	4060	4060	4060	0
367	20230703	135900	78161515	4060	4060	4060	4060	0
368	20230703	135800	78161515	4060	4070	4070	4060	149
369	20230703	135700	77556275	4070	4070	4070	4070	0
370	20230703	135600	77556275	4070	4070	4070	4070	4
371	20230703	135500	77539995	4085	4085	4085	4085	74
372	20230703	135400	77237705	4085	4085	4085	4085	0
373	20230703	135300	77237705	4085	4085	4085	4085	1
374	20230703	135200	77233620	4080	4080	4080	4080	0
375	20230703	135100	77233620	4080	4080	4080	4080	0
376	20230703	135000	77233620	4080	4080	4080	4080	1
377	20230703	134900	77229540	4085	4085	4085	4085	0
378	20230703	134800	77229540	4085	4085	4085	4085	1
379	20230703	134700	77225455	4060	4070	4070	4060	775
380	20230703	134600	74076435	4085	4085	4085	4085	0
381	20230703	134500	74076435	4085	4085	4085	4085	0
382	20230703	134400	74076435	4085	4085	4085	4085	0
383	20230703	134300	74076435	4085	4085	4085	4085	0
384	20230703	134200	74076435	4085	4085	4085	4085	1
385	20230703	134100	74072350	4075	4075	4075	4075	3282
386	20230703	134000	60698200	4085	4085	4085	4085	0
387	20230703	133900	60698200	4085	4085	4085	4085	0
388	20230703	133800	60698200	4085	4085	4085	4085	0
389	20230703	133700	60698200	4085	4085	4085	4085	0
390	20230703	133600	60698200	4085	4080	4085	4080	107
391	20230703	133500	60261630	4085	4085	4085	4085	2
392	20230703	133400	60253460	4085	4085	4085	4085	0
393	20230703	133300	60253460	4085	4085	4085	4085	0
394	20230703	133200	60253460	4085	4085	4085	4085	0
395	20230703	133100	60253460	4085	4085	4085	4085	2
396	20230703	133000	60245290	4080	4080	4080	4080	0
397	20230703	132900	60245290	4080	4080	4080	4080	0
398	20230703	132800	60245290	4080	4080	4080	4080	0
399	20230703	132700	60245290	4080	4080	4080	4080	5
400	20230703	132600	60224890	4075	4075	4075	4075	0
401	20230703	132500	60224890	4075	4075	4075	4075	254
402	20230703	132400	59189840	4075	4075	4075	4075	10
403	20230703	132300	59149090	4080	4080	4080	4080	10
404	20230703	132200	59108290	4080	4080	4080	4080	0
405	20230703	132100	59108290	4080	4080	4080	4080	0
406	20230703	132000	59108290	4080	4080	4080	4080	0
407	20230703	131900	59108290	4080	4080	4080	4080	0
408	20230703	131800	59108290	4080	4080	4080	4080	0
409	20230703	131700	59108290	4080	4080	4080	4080	0
410	20230703	131600	59108290	4080	4080	4080	4080	0
411	20230703	131500	59108290	4080	4080	4080	4080	434
412	20230703	131400	57337570	4080	4080	4080	4080	0
413	20230703	131300	57337570	4080	4080	4080	4080	0
414	20230703	131200	57337570	4080	4080	4080	4080	0
415	20230703	131100	57337570	4080	4080	4080	4080	0
416	20230703	131000	57337570	4080	4080	4080	4080	0
417	20230703	130900	57337570	4080	4080	4080	4080	0
418	20230703	130800	57337570	4080	4080	4080	4080	0
419	20230703	130700	57337570	4080	4080	4080	4080	0
420	20230703	130600	57337570	4080	4080	4080	4080	0
421	20230703	130500	57337570	4080	4080	4080	4080	4
422	20230703	130400	57321250	4080	4080	4080	4080	0
423	20230703	130300	57321250	4080	4080	4080	4080	0
424	20230703	130200	57321250	4080	4080	4080	4080	0
425	20230703	130100	57321250	4080	4080	4080	4080	1
426	20230703	130000	57317170	4075	4075	4075	4075	2
427	20230703	125900	57309020	4080	4080	4080	4080	0
428	20230703	125800	57309020	4080	4080	4080	4080	0
429	20230703	125700	57309020	4080	4080	4080	4080	0
430	20230703	125600	57309020	4080	4080	4080	4080	1
431	20230703	125500	57304940	4080	4080	4080	4080	0
432	20230703	125400	57304940	4080	4080	4080	4080	0
433	20230703	125300	57304940	4080	4080	4080	4080	0
434	20230703	125200	57304940	4080	4080	4080	4080	0
435	20230703	125100	57304940	4080	4080	4080	4080	0
436	20230703	125000	57304940	4080	4080	4080	4080	0
437	20230703	124900	57304940	4080	4080	4080	4080	0
438	20230703	124800	57304940	4080	4080	4080	4080	0
439	20230703	124700	57304940	4080	4075	4080	4075	111
440	20230703	124600	56852610	4080	4080	4080	4080	0
441	20230703	124500	56852610	4080	4080	4080	4080	0
442	20230703	124400	56852610	4080	4080	4080	4080	1
443	20230703	124300	56848530	4080	4080	4080	4080	0
444	20230703	124200	56848530	4080	4080	4080	4080	0
445	20230703	124100	56848530	4080	4080	4080	4080	0
446	20230703	124000	56848530	4080	4080	4080	4080	0
447	20230703	123900	56848530	4080	4080	4080	4080	0
448	20230703	123800	56848530	4080	4080	4080	4080	0
449	20230703	123700	56848530	4080	4080	4080	4080	1
450	20230703	123600	56844450	4080	4070	4080	4070	2199
451	20230703	123500	47894510	4080	4080	4080	4080	5
452	20230703	123400	47874110	4085	4085	4085	4085	0
453	20230703	123300	47874110	4085	4085	4085	4085	0
454	20230703	123200	47874110	4085	4085	4085	4085	1
455	20230703	123100	47870025	4080	4080	4080	4080	0
456	20230703	123000	47870025	4080	4080	4080	4080	200
457	20230703	122900	47054025	4085	4085	4085	4085	0
458	20230703	122800	47054025	4085	4085	4085	4085	0
459	20230703	122700	47054025	4085	4085	4085	4085	0
460	20230703	122600	47054025	4085	4085	4085	4085	10
461	20230703	122500	47013175	4085	4085	4085	4085	1
462	20230703	122400	47009090	4085	4085	4085	4085	0
463	20230703	122300	47009090	4085	4085	4085	4085	0
464	20230703	122200	47009090	4085	4085	4085	4085	0
465	20230703	122100	47009090	4085	4080	4085	4080	781
466	20230703	122000	43822605	4080	4080	4080	4080	0
467	20230703	121900	43822605	4080	4080	4080	4080	0
468	20230703	121800	43822605	4080	4080	4080	4080	10
469	20230703	121700	43781805	4080	4080	4080	4080	0
470	20230703	121600	43781805	4080	4080	4080	4080	0
471	20230703	121500	43781805	4080	4080	4080	4080	1
472	20230703	121400	43777725	4080	4080	4080	4080	1
473	20230703	121300	43773645	4075	4075	4075	4075	100
474	20230703	121200	43366145	4075	4075	4075	4075	0
475	20230703	121100	43366145	4075	4075	4075	4075	0
476	20230703	121000	43366145	4075	4070	4075	4070	22
477	20230703	120900	43276600	4070	4070	4070	4070	5
478	20230703	120800	43256250	4075	4075	4075	4075	0
479	20230703	120700	43256250	4075	4075	4075	4075	1
480	20230703	120600	43252175	4075	4075	4075	4075	0
481	20230703	120500	43252175	4075	4075	4075	4075	0
482	20230703	120400	43252175	4075	4075	4075	4075	4
483	20230703	120300	43235875	4075	4075	4075	4075	0
484	20230703	120200	43235875	4075	4075	4075	4075	0
485	20230703	120100	43235875	4075	4075	4075	4075	0
486	20230703	120000	43235875	4075	4075	4075	4075	75
487	20230703	115900	42930250	4075	4075	4075	4075	0
488	20230703	115800	42930250	4075	4075	4075	4075	62
489	20230703	115700	42677600	4080	4080	4080	4080	0
490	20230703	115600	42677600	4080	4080	4080	4080	0
491	20230703	115500	42677600	4080	4080	4080	4080	0
492	20230703	115400	42677600	4080	4080	4080	4080	0
493	20230703	115300	42677600	4080	4080	4080	4080	0
494	20230703	115200	42677600	4080	4080	4080	4080	0
495	20230703	115100	42677600	4080	4080	4080	4080	1
496	20230703	115000	42673520	4070	4070	4070	4070	0
497	20230703	114900	42673520	4070	4070	4070	4070	0
498	20230703	114800	42673520	4070	4070	4070	4070	0
499	20230703	114700	42673520	4070	4070	4070	4070	0
500	20230703	114600	42673520	4070	4070	4070	4070	10
501	20230703	114500	42632820	4080	4080	4080	4080	0
502	20230703	114400	42632820	4080	4080	4080	4080	1
503	20230703	114300	42628740	4070	4070	4070	4070	0
504	20230703	114200	42628740	4070	4080	4080	4070	114
505	20230703	114100	42164640	4080	4080	4080	4080	0
506	20230703	114000	42164640	4080	4080	4080	4080	20
507	20230703	113900	42083040	4080	4080	4080	4080	0
508	20230703	113800	42083040	4080	4080	4080	4080	0
509	20230703	113700	42083040	4080	4080	4080	4080	0
510	20230703	113600	42083040	4080	4080	4080	4080	0
511	20230703	113500	42083040	4080	4080	4080	4080	0
512	20230703	113400	42083040	4080	4080	4080	4080	0
513	20230703	113300	42083040	4080	4080	4080	4080	58
514	20230703	113200	41846400	4070	4070	4070	4070	2
515	20230703	113100	41838260	4070	4070	4070	4070	5
516	20230703	113000	41817910	4080	4080	4080	4080	0
517	20230703	112900	41817910	4080	4080	4080	4080	0
518	20230703	112800	41817910	4080	4080	4080	4080	0
519	20230703	112700	41817910	4080	4080	4080	4080	0
520	20230703	112600	41817910	4080	4080	4080	4080	0
521	20230703	112500	41817910	4080	4080	4080	4080	0
522	20230703	112400	41817910	4080	4080	4080	4080	1
523	20230703	112300	41813830	4080	4080	4080	4080	27
524	20230703	112200	41703670	4080	4080	4080	4080	0
525	20230703	112100	41703670	4080	4080	4080	4080	0
526	20230703	112000	41703670	4080	4080	4080	4080	0
527	20230703	111900	41703670	4080	4080	4080	4080	0
528	20230703	111800	41703670	4080	4080	4080	4080	0
529	20230703	111700	41703670	4080	4080	4080	4080	0
530	20230703	111600	41703670	4080	4080	4080	4080	0
531	20230703	111500	41703670	4080	4080	4080	4080	0
532	20230703	111400	41703670	4080	4080	4080	4080	0
533	20230703	111300	41703670	4080	4080	4080	4080	0
534	20230703	111200	41703670	4080	4080	4080	4080	0
535	20230703	111100	41703670	4080	4080	4080	4080	0
536	20230703	111000	41703670	4080	4080	4080	4080	0
537	20230703	110900	41703670	4080	4080	4080	4080	0
538	20230703	110800	41703670	4080	4080	4080	4080	0
539	20230703	110700	41703670	4080	4085	4085	4080	151
540	20230703	110600	41087580	4085	4085	4085	4085	3
541	20230703	110500	41075325	4080	4080	4080	4080	20
542	20230703	110400	40993725	4080	4080	4080	4080	231
543	20230703	110300	40051245	4080	4080	4080	4080	0
544	20230703	110200	40051245	4080	4080	4080	4080	0
545	20230703	110100	40051245	4080	4080	4080	4080	3
546	20230703	110000	40039005	4070	4075	4075	4070	3
547	20230703	105900	40026790	4080	4080	4080	4080	0
548	20230703	105800	40026790	4080	4080	4080	4080	40
549	20230703	105700	39863590	4080	4080	4080	4080	0
550	20230703	105600	39863590	4080	4080	4080	4080	0
551	20230703	105500	39863590	4080	4080	4080	4080	0
552	20230703	105400	39863590	4080	4080	4080	4080	78
553	20230703	105300	39545350	4085	4085	4085	4085	10
554	20230703	105200	39504500	4080	4080	4080	4080	0
555	20230703	105100	39504500	4080	4080	4080	4080	357
556	20230703	105000	38047940	4080	4080	4080	4080	1
557	20230703	104900	38043860	4050	4050	4050	4050	0
558	20230703	104800	38043860	4050	4050	4050	4050	10
559	20230703	104700	38003360	4050	4050	4050	4050	0
560	20230703	104600	38003360	4050	4055	4055	4050	800
561	20230703	104500	34761365	4055	4055	4055	4055	0
562	20230703	104400	34761365	4055	4055	4055	4055	250
563	20230703	104300	33747615	4055	4080	4080	4055	154
564	20230703	104200	33122905	4060	4060	4060	4060	0
565	20230703	104100	33122905	4060	4060	4060	4060	0
566	20230703	104000	33122905	4060	4060	4060	4060	0
567	20230703	103900	33122905	4060	4060	4060	4060	0
568	20230703	103800	33122905	4060	4060	4060	4060	0
569	20230703	103700	33122905	4060	4060	4060	4060	0
570	20230703	103600	33122905	4060	4060	4060	4060	199
571	20230703	103500	32314965	4055	4055	4055	4055	0
572	20230703	103400	32314965	4055	4055	4055	4055	0
573	20230703	103300	32314965	4055	4055	4055	4055	0
574	20230703	103200	32314965	4055	4055	4055	4055	0
575	20230703	103100	32314965	4055	4055	4055	4055	0
576	20230703	103000	32314965	4055	4055	4055	4055	0
577	20230703	102900	32314965	4055	4055	4055	4055	0
578	20230703	102800	32314965	4055	4060	4060	4055	9
579	20230703	102700	32278455	4050	4050	4050	4050	0
580	20230703	102600	32278455	4050	4050	4050	4050	0
581	20230703	102500	32278455	4050	4050	4050	4050	0
582	20230703	102400	32278455	4050	4055	4055	4050	6
583	20230703	102300	32254150	4050	4050	4050	4050	0
584	20230703	102200	32254150	4050	4050	4050	4050	0
585	20230703	102100	32254150	4050	4050	4050	4050	5
586	20230703	102000	32233900	4050	4055	4055	4050	400
587	20230703	101900	30613860	4050	4050	4050	4050	0
588	20230703	101800	30613860	4050	4050	4050	4050	0
589	20230703	101700	30613860	4050	4050	4050	4050	0
590	20230703	101600	30613860	4050	4050	4050	4050	0
591	20230703	101500	30613860	4050	4050	4050	4050	0
592	20230703	101400	30613860	4050	4050	4050	4050	0
593	20230703	101300	30613860	4050	4050	4050	4050	0
594	20230703	101200	30613860	4050	4050	4050	4050	0
595	20230703	101100	30613860	4050	4050	4050	4050	0
596	20230703	101000	30613860	4050	4050	4050	4050	0
597	20230703	100900	30613860	4050	4050	4050	4050	0
598	20230703	100800	30613860	4050	4050	4050	4050	40
599	20230703	100700	30451860	4050	4050	4050	4050	0
600	20230703	100600	30451860	4050	4050	4050	4050	999
601	20230703	100500	26405910	4050	4050	4050	4050	0
602	20230703	100400	26405910	4050	4050	4050	4050	0
603	20230703	100300	26405910	4050	4050	4050	4050	0
604	20230703	100200	26405910	4050	4050	4050	4050	1
605	20230703	100100	26401860	4050	4050	4050	4050	0
606	20230703	100000	26401860	4050	4050	4050	4050	15
607	20230703	095900	26341110	4090	4090	4090	4090	1
608	20230703	095800	26337020	4050	4050	4050	4050	0
609	20230703	095700	26337020	4050	4050	4050	4050	0
610	20230703	095600	26337020	4050	4050	4050	4050	0
611	20230703	095500	26337020	4050	4050	4050	4050	0
612	20230703	095400	26337020	4050	4050	4050	4050	62
613	20230703	095300	26085920	4050	4055	4055	4050	700
614	20230703	095200	23250900	4055	4055	4055	4055	0
615	20230703	095100	23250900	4055	4055	4055	4055	0
616	20230703	095000	23250900	4055	4055	4055	4055	5
617	20230703	094900	23230625	4090	4090	4090	4090	0
618	20230703	094800	23230625	4090	4090	4090	4090	0
619	20230703	094700	23230625	4090	4090	4090	4090	0
620	20230703	094600	23230625	4090	4090	4090	4090	0
621	20230703	094500	23230625	4090	4090	4090	4090	1
622	20230703	094400	23226535	4050	4050	4050	4050	30
623	20230703	094300	23105035	4060	4095	4095	4060	201
624	20230703	094200	22288575	4095	4095	4095	4095	3
625	20230703	094100	22276290	4095	4095	4095	4095	1
626	20230703	094000	22272195	4095	4095	4095	4095	0
627	20230703	093900	22272195	4095	4095	4095	4095	0
628	20230703	093800	22272195	4095	4090	4095	4090	3
629	20230703	093700	22259915	4095	4095	4095	4095	64
630	20230703	093600	21997835	4095	4050	4095	4050	201
631	20230703	093500	21183740	4095	4095	4095	4095	0
632	20230703	093400	21183740	4095	4095	4095	4095	1
633	20230703	093300	21179645	4095	4090	4095	4090	1467
634	20230703	093200	15172680	4095	4095	4095	4095	5
635	20230703	093100	15152205	4095	4070	4095	4070	961
636	20230703	093000	11240530	4050	4050	4050	4050	3
637	20230703	092900	11228380	4070	4070	4070	4070	0
638	20230703	092800	11228380	4070	4070	4070	4070	0
639	20230703	092700	11228380	4070	4070	4070	4070	15
640	20230703	092600	11167330	4070	4070	4070	4070	0
641	20230703	092500	11167330	4070	4070	4070	4070	0
642	20230703	092400	11167330	4070	4070	4070	4070	0
643	20230703	092300	11167330	4070	4070	4070	4070	0
644	20230703	092200	11167330	4070	4070	4070	4070	0
645	20230703	092100	11167330	4070	4070	4070	4070	154
646	20230703	092000	10540550	4070	4070	4070	4070	13
647	20230703	091900	10487640	4070	4065	4070	4065	95
648	20230703	091800	10101095	4070	4070	4070	4070	0
649	20230703	091700	10101095	4070	4070	4070	4070	0
650	20230703	091600	10101095	4070	4075	4075	4000	1602
651	20230703	091500	3640030	4075	4075	4075	4075	0
652	20230703	091400	3640030	4075	4075	4075	4075	100
653	20230703	091300	3232530	4075	4075	4075	4075	30
654	20230703	091200	3110280	4075	4075	4075	4075	0
655	20230703	091100	3110280	4075	4075	4075	4075	12
656	20230703	091000	3061380	4075	4100	4100	4075	304
657	20230703	090900	1815080	4100	4100	4100	4100	0
658	20230703	090800	1815080	4100	4100	4100	4100	0
659	20230703	090700	1815080	4100	4100	4100	4100	4
660	20230703	090600	1798680	4100	4100	4100	4100	50
661	20230703	090500	1593680	4100	4100	4100	4100	5
662	20230703	090400	1573180	4065	4065	4065	4065	0
663	20230703	090300	1573180	4065	4065	4065	4065	0
664	20230703	090200	1573180	4065	4065	4065	4065	13
665	20230703	090100	1520335	4065	4065	4065	4065	7
666	20230703	090000	1491880	4070	4065	4070	4065	367