KissMeData/008470/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	184800	45591995	4950	4950	4950	4950	1268
3	20230707	184700	45591995	4950	4950	4950	4950	0
4	20230707	184600	45591995	4950	4950	4950	4950	0
5	20230707	184500	45591995	4950	4950	4950	4950	0
6	20230707	184400	45591995	4950	4950	4950	4950	0
7	20230707	184300	45591995	4950	4950	4950	4950	0
8	20230707	184200	45591995	4950	4950	4950	4950	0
9	20230707	184100	45591995	4950	4950	4950	4950	0
10	20230707	184000	45591995	4950	4950	4950	4950	0
11	20230707	183900	45591995	4950	4950	4950	4950	0
12	20230707	183800	45591995	4950	4950	4950	4950	0
13	20230707	183700	45591995	4950	4950	4950	4950	0
14	20230707	183600	45591995	4950	4950	4950	4950	0
15	20230707	183500	45591995	4950	4950	4950	4950	0
16	20230707	183400	45591995	4950	4950	4950	4950	0
17	20230707	183300	45591995	4950	4950	4950	4950	0
18	20230707	183200	45591995	4950	4950	4950	4950	0
19	20230707	183100	45591995	4950	4950	4950	4950	0
20	20230707	183000	45591995	4950	4950	4950	4950	0
21	20230707	182900	45591995	4950	4950	4950	4950	0
22	20230707	182800	45591995	4950	4950	4950	4950	0
23	20230707	182700	45591995	4950	4950	4950	4950	0
24	20230707	182600	45591995	4950	4950	4950	4950	0
25	20230707	182500	45591995	4950	4950	4950	4950	0
26	20230707	182400	45591995	4950	4950	4950	4950	0
27	20230707	182300	45591995	4950	4950	4950	4950	0
28	20230707	182200	45591995	4950	4950	4950	4950	0
29	20230707	182100	45591995	4950	4950	4950	4950	0
30	20230707	182000	45591995	4950	4950	4950	4950	0
31	20230707	181900	45591995	4950	4950	4950	4950	0
32	20230707	181800	45591995	4950	4950	4950	4950	1268
33	20230707	181700	45591995	4950	4950	4950	4950	0
34	20230707	181600	45591995	4950	4950	4950	4950	0
35	20230707	181500	45591995	4950	4950	4950	4950	0
36	20230707	181400	45591995	4950	4950	4950	4950	0
37	20230707	181300	45591995	4950	4950	4950	4950	0
38	20230707	181200	45591995	4950	4950	4950	4950	0
39	20230707	181100	45591995	4950	4950	4950	4950	0
40	20230707	181000	45591995	4950	4950	4950	4950	0
41	20230707	180900	45591995	4950	4950	4950	4950	0
42	20230707	180800	45591995	4950	4950	4950	4950	0
43	20230707	180700	45591995	4950	4950	4950	4950	0
44	20230707	180600	45591995	4950	4950	4950	4950	0
45	20230707	180500	45591995	4950	4950	4950	4950	0
46	20230707	180400	45591995	4950	4950	4950	4950	0
47	20230707	180300	45591995	4950	4950	4950	4950	0
48	20230707	180200	45591995	4950	4950	4950	4950	0
49	20230707	180100	45591995	4950	4950	4950	4950	0
50	20230707	180000	45591995	4950	4950	4950	4950	0
51	20230707	175900	45591995	4950	4950	4950	4950	0
52	20230707	175800	45591995	4950	4950	4950	4950	0
53	20230707	175700	45591995	4950	4950	4950	4950	0
54	20230707	175600	45591995	4950	4950	4950	4950	0
55	20230707	175500	45591995	4950	4950	4950	4950	0
56	20230707	175400	45591995	4950	4950	4950	4950	0
57	20230707	175300	45591995	4950	4950	4950	4950	0
58	20230707	175200	45591995	4950	4950	4950	4950	0
59	20230707	175100	45591995	4950	4950	4950	4950	0
60	20230707	175000	45591995	4950	4950	4950	4950	0
61	20230707	174900	45591995	4950	4950	4950	4950	0
62	20230707	174800	45591995	4950	4950	4950	4950	1268
63	20230707	174700	45591995	4950	4950	4950	4950	0
64	20230707	174600	45591995	4950	4950	4950	4950	0
65	20230707	174500	45591995	4950	4950	4950	4950	0
66	20230707	174400	45591995	4950	4950	4950	4950	0
67	20230707	174300	45591995	4950	4950	4950	4950	0
68	20230707	174200	45591995	4950	4950	4950	4950	0
69	20230707	174100	45591995	4950	4950	4950	4950	0
70	20230707	174000	45591995	4950	4950	4950	4950	0
71	20230707	173900	45591995	4950	4950	4950	4950	0
72	20230707	173800	45591995	4950	4950	4950	4950	0
73	20230707	173700	45591995	4950	4950	4950	4950	0
74	20230707	173600	45591995	4950	4950	4950	4950	0
75	20230707	173500	45591995	4950	4950	4950	4950	0
76	20230707	173400	45591995	4950	4950	4950	4950	0
77	20230707	173300	45591995	4950	4950	4950	4950	0
78	20230707	173200	45591995	4950	4950	4950	4950	0
79	20230707	173100	45591995	4950	4950	4950	4950	0
80	20230707	173000	45591995	4950	4950	4950	4950	0
81	20230707	172900	45591995	4950	4950	4950	4950	0
82	20230707	172800	45591995	4950	4950	4950	4950	0
83	20230707	172700	45591995	4950	4950	4950	4950	0
84	20230707	172600	45591995	4950	4950	4950	4950	0
85	20230707	172500	45591995	4950	4950	4950	4950	0
86	20230707	172400	45591995	4950	4950	4950	4950	0
87	20230707	172300	45591995	4950	4950	4950	4950	0
88	20230707	172200	45591995	4950	4950	4950	4950	0
89	20230707	172100	45591995	4950	4950	4950	4950	0
90	20230707	172000	45591995	4950	4950	4950	4950	0
91	20230707	171900	45591995	4950	4950	4950	4950	0
92	20230707	171800	45591995	4950	4950	4950	4950	1268
93	20230707	171700	45591995	4950	4950	4950	4950	0
94	20230707	171600	45591995	4950	4950	4950	4950	0
95	20230707	171500	45591995	4950	4950	4950	4950	0
96	20230707	171400	45591995	4950	4950	4950	4950	0
97	20230707	171300	45591995	4950	4950	4950	4950	0
98	20230707	171200	45591995	4950	4950	4950	4950	0
99	20230707	171100	45591995	4950	4950	4950	4950	0
100	20230707	171000	45591995	4950	4950	4950	4950	0
101	20230707	170900	45591995	4950	4950	4950	4950	0
102	20230707	170800	45591995	4950	4950	4950	4950	0
103	20230707	170700	45591995	4950	4950	4950	4950	0
104	20230707	170600	45591995	4950	4950	4950	4950	0
105	20230707	170500	45591995	4950	4950	4950	4950	0
106	20230707	170400	45591995	4950	4950	4950	4950	0
107	20230707	170300	45591995	4950	4950	4950	4950	0
108	20230707	170200	45591995	4950	4950	4950	4950	0
109	20230707	170100	45591995	4950	4950	4950	4950	0
110	20230707	170000	45591995	4950	4950	4950	4950	0
111	20230707	165900	45591995	4950	4950	4950	4950	0
112	20230707	165800	45591995	4950	4950	4950	4950	0
113	20230707	165700	45591995	4950	4950	4950	4950	0
114	20230707	165600	45591995	4950	4950	4950	4950	0
115	20230707	165500	45591995	4950	4950	4950	4950	0
116	20230707	165400	45591995	4950	4950	4950	4950	0
117	20230707	165300	45591995	4950	4950	4950	4950	0
118	20230707	165200	45591995	4950	4950	4950	4950	0
119	20230707	165100	45591995	4950	4950	4950	4950	0
120	20230707	165000	45591995	4950	4950	4950	4950	0
121	20230707	164900	45591995	4950	4950	4950	4950	0
122	20230707	164800	45591995	4950	4950	4950	4950	1268
123	20230707	164700	45591995	4950	4950	4950	4950	0
124	20230707	164600	45591995	4950	4950	4950	4950	0
125	20230707	164500	45591995	4950	4950	4950	4950	0
126	20230707	164400	45591995	4950	4950	4950	4950	0
127	20230707	164300	45591995	4950	4950	4950	4950	0
128	20230707	164200	45591995	4950	4950	4950	4950	0
129	20230707	164100	45591995	4950	4950	4950	4950	0
130	20230707	164000	45591995	4950	4950	4950	4950	0
131	20230707	163900	45591995	4950	4950	4950	4950	0
132	20230707	163800	45591995	4950	4950	4950	4950	0
133	20230707	163700	45591995	4950	4950	4950	4950	0
134	20230707	163600	45591995	4950	4950	4950	4950	0
135	20230707	163500	45591995	4950	4950	4950	4950	0
136	20230707	163400	45591995	4950	4950	4950	4950	0
137	20230707	163300	45591995	4950	4950	4950	4950	0
138	20230707	163200	45591995	4950	4950	4950	4950	0
139	20230707	163100	45591995	4950	4950	4950	4950	0
140	20230707	163000	45591995	4950	4950	4950	4950	0
141	20230707	162900	45591995	4950	4950	4950	4950	0
142	20230707	162800	45591995	4950	4950	4950	4950	0
143	20230707	162700	45591995	4950	4950	4950	4950	0
144	20230707	162600	45591995	4950	4950	4950	4950	0
145	20230707	162500	45591995	4950	4950	4950	4950	0
146	20230707	162400	45591995	4950	4950	4950	4950	0
147	20230707	162300	45591995	4950	4950	4950	4950	0
148	20230707	162200	45591995	4950	4950	4950	4950	0
149	20230707	162100	45591995	4950	4950	4950	4950	0
150	20230707	162000	45591995	4950	4950	4950	4950	0
151	20230707	161900	45591995	4950	4950	4950	4950	0
152	20230707	161800	45591995	4950	4950	4950	4950	1268
153	20230707	161700	45591995	4950	4950	4950	4950	0
154	20230707	161600	45591995	4950	4950	4950	4950	0
155	20230707	161500	45591995	4950	4950	4950	4950	0
156	20230707	161400	45591995	4950	4950	4950	4950	0
157	20230707	161300	45591995	4950	4950	4950	4950	0
158	20230707	161200	45591995	4950	4950	4950	4950	0
159	20230707	161100	45591995	4950	4950	4950	4950	0
160	20230707	161000	45591995	4950	4950	4950	4950	0
161	20230707	160900	45591995	4950	4950	4950	4950	0
162	20230707	160800	45591995	4950	4950	4950	4950	0
163	20230707	160700	45591995	4950	4950	4950	4950	0
164	20230707	160600	45591995	4950	4950	4950	4950	0
165	20230707	160500	45591995	4950	4950	4950	4950	0
166	20230707	160400	45591995	4950	4950	4950	4950	0
167	20230707	160300	45591995	4950	4950	4950	4950	0
168	20230707	160200	45591995	4950	4950	4950	4950	0
169	20230707	160100	45591995	4950	4950	4950	4950	0
170	20230707	160000	45591995	4950	4950	4950	4950	0
171	20230707	155900	45591995	4950	4950	4950	4950	0
172	20230707	155800	45591995	4950	4950	4950	4950	0
173	20230707	155700	45591995	4950	4950	4950	4950	0
174	20230707	155600	45591995	4950	4950	4950	4950	0
175	20230707	155500	45591995	4950	4950	4950	4950	0
176	20230707	155400	45591995	4950	4950	4950	4950	0
177	20230707	155300	45591995	4950	4950	4950	4950	0
178	20230707	155200	45591995	4950	4950	4950	4950	0
179	20230707	155100	45591995	4950	4950	4950	4950	0
180	20230707	155000	45591995	4950	4950	4950	4950	0
181	20230707	154900	45591995	4950	4950	4950	4950	0
182	20230707	154800	45591995	4950	4950	4950	4950	1268
183	20230707	154700	45591995	4950	4950	4950	4950	0
184	20230707	154600	45591995	4950	4950	4950	4950	0
185	20230707	154500	45591995	4950	4950	4950	4950	0
186	20230707	154400	45591995	4950	4950	4950	4950	0
187	20230707	154300	45591995	4950	4950	4950	4950	0
188	20230707	154200	45591995	4950	4950	4950	4950	0
189	20230707	154100	45591995	4950	4950	4950	4950	0
190	20230707	154000	45591995	4950	4950	4950	4950	0
191	20230707	153900	45591995	4950	4950	4950	4950	0
192	20230707	153800	45591995	4950	4950	4950	4950	0
193	20230707	153700	45591995	4950	4950	4950	4950	0
194	20230707	153600	45591995	4950	4950	4950	4950	0
195	20230707	153500	45591995	4950	4950	4950	4950	0
196	20230707	153400	45591995	4950	4950	4950	4950	0
197	20230707	153300	45591995	4950	4950	4950	4950	0
198	20230707	153200	45591995	4950	4950	4950	4950	0
199	20230707	153100	45591995	4950	4950	4950	4950	0
200	20230707	153000	45591995	4950	4950	4950	4950	1268
201	20230707	152900	39315395	4945	4945	4945	4945	0
202	20230707	152800	39315395	4945	4945	4945	4945	0
203	20230707	152700	39315395	4945	4945	4945	4945	0
204	20230707	152600	39315395	4945	4945	4945	4945	0
205	20230707	152500	39315395	4945	4945	4945	4945	0
206	20230707	152400	39315395	4945	4945	4945	4945	0
207	20230707	152300	39315395	4945	4945	4945	4945	0
208	20230707	152200	39315395	4945	4945	4945	4945	0
209	20230707	152100	39315395	4945	4945	4945	4945	0
210	20230707	152000	39315395	4945	4945	4945	4945	0
211	20230707	151900	39315395	4945	4945	4945	4945	2
212	20230707	151800	39305505	4945	4945	4945	4945	2
213	20230707	151700	39295615	4945	4945	4945	4945	125
214	20230707	151600	38677490	4945	4945	4945	4945	0
215	20230707	151500	38677490	4945	4945	4945	4945	0
216	20230707	151400	38677490	4945	4945	4945	4945	0
217	20230707	151300	38677490	4945	4945	4945	4945	0
218	20230707	151200	38677490	4945	4945	4945	4945	0
219	20230707	151100	38677490	4945	4945	4945	4945	0
220	20230707	151000	38677490	4945	4945	4945	4945	0
221	20230707	150900	38677490	4945	4945	4945	4945	0
222	20230707	150800	38677490	4945	4945	4945	4945	1
223	20230707	150700	38672545	4945	4945	4945	4945	50
224	20230707	150600	38425295	4945	4945	4945	4945	0
225	20230707	150500	38425295	4945	4945	4945	4945	20
226	20230707	150400	38326395	4925	4925	4925	4925	0
227	20230707	150300	38326395	4925	4925	4925	4925	0
228	20230707	150200	38326395	4925	4925	4925	4925	0
229	20230707	150100	38326395	4925	4940	4940	4925	361
230	20230707	150000	36544570	4945	4945	4945	4945	0
231	20230707	145900	36544570	4945	4945	4945	4945	251
232	20230707	145800	35303375	4950	4950	4950	4950	0
233	20230707	145700	35303375	4950	4950	4950	4950	1
234	20230707	145600	35298425	4950	4945	4950	4945	231
235	20230707	145500	34155125	4950	4950	4950	4950	0
236	20230707	145400	34155125	4950	4950	4950	4950	0
237	20230707	145300	34155125	4950	4945	4950	4945	40
238	20230707	145200	33957225	4945	4945	4945	4945	1
239	20230707	145100	33952280	4950	4950	4950	4950	0
240	20230707	145000	33952280	4950	4950	4950	4950	0
241	20230707	144900	33952280	4950	4950	4950	4950	291
242	20230707	144800	32511830	4950	4950	4950	4950	414
243	20230707	144700	30462530	4955	4955	4955	4955	0
244	20230707	144600	30462530	4955	4955	4955	4955	170
245	20230707	144500	29620180	4960	4960	4960	4960	10
246	20230707	144400	29570580	4960	4960	4960	4960	20
247	20230707	144300	29471380	4955	4955	4955	4955	0
248	20230707	144200	29471380	4955	4955	4955	4955	0
249	20230707	144100	29471380	4955	4955	4955	4955	0
250	20230707	144000	29471380	4955	4955	4955	4955	0
251	20230707	143900	29471380	4955	4960	4960	4955	391
252	20230707	143800	27532705	4960	4960	4960	4960	0
253	20230707	143700	27532705	4960	4960	4960	4960	0
254	20230707	143600	27532705	4960	4960	4960	4960	0
255	20230707	143500	27532705	4960	4960	4960	4960	0
256	20230707	143400	27532705	4960	4960	4960	4960	0
257	20230707	143300	27532705	4960	4960	4960	4960	10
258	20230707	143200	27483105	4960	4960	4960	4960	0
259	20230707	143100	27483105	4960	4965	4965	4960	1058
260	20230707	143000	22234870	4965	4965	4965	4965	0
261	20230707	142900	22234870	4965	4965	4965	4965	0
262	20230707	142800	22234870	4965	4965	4965	4965	0
263	20230707	142700	22234870	4965	4965	4965	4965	0
264	20230707	142600	22234870	4965	4965	4965	4965	0
265	20230707	142500	22234870	4965	4965	4965	4965	0
266	20230707	142400	22234870	4965	4965	4965	4965	0
267	20230707	142300	22234870	4965	4965	4965	4965	0
268	20230707	142200	22234870	4965	4965	4965	4965	0
269	20230707	142100	22234870	4965	4965	4965	4965	0
270	20230707	142000	22234870	4965	4965	4965	4965	0
271	20230707	141900	22234870	4965	4965	4965	4965	0
272	20230707	141800	22234870	4965	4965	4965	4965	0
273	20230707	141700	22234870	4965	4965	4965	4965	0
274	20230707	141600	22234870	4965	4965	4965	4965	0
275	20230707	141500	22234870	4965	4965	4965	4965	44
276	20230707	141400	22016410	4970	4970	4970	4970	0
277	20230707	141300	22016410	4970	4970	4970	4970	0
278	20230707	141200	22016410	4970	4970	4970	4970	0
279	20230707	141100	22016410	4970	4970	4970	4970	0
280	20230707	141000	22016410	4970	4970	4970	4970	0
281	20230707	140900	22016410	4970	4970	4970	4970	0
282	20230707	140800	22016410	4970	4970	4970	4970	0
283	20230707	140700	22016410	4970	4970	4970	4970	0
284	20230707	140600	22016410	4970	4970	4970	4970	0
285	20230707	140500	22016410	4970	4970	4970	4970	0
286	20230707	140400	22016410	4970	4970	4970	4970	0
287	20230707	140300	22016410	4970	4970	4970	4970	0
288	20230707	140200	22016410	4970	4970	4970	4970	0
289	20230707	140100	22016410	4970	4970	4970	4970	0
290	20230707	140000	22016410	4970	4970	4970	4970	0
291	20230707	135900	22016410	4970	4970	4970	4970	0
292	20230707	135800	22016410	4970	4970	4970	4970	100
293	20230707	135700	21519410	4965	4965	4965	4965	0
294	20230707	135600	21519410	4965	4965	4965	4965	60
295	20230707	135500	21221510	4970	4970	4970	4970	0
296	20230707	135400	21221510	4970	4970	4970	4970	0
297	20230707	135300	21221510	4970	4970	4970	4970	0
298	20230707	135200	21221510	4970	4970	4970	4970	0
299	20230707	135100	21221510	4970	4970	4970	4970	0
300	20230707	135000	21221510	4970	4970	4970	4970	0
301	20230707	134900	21221510	4970	4970	4970	4970	0
302	20230707	134800	21221510	4970	4970	4970	4970	2
303	20230707	134700	21211570	4975	4975	4975	4975	0
304	20230707	134600	21211570	4975	4975	4975	4975	0
305	20230707	134500	21211570	4975	4975	4975	4975	0
306	20230707	134400	21211570	4975	4975	4975	4975	0
307	20230707	134300	21211570	4975	4975	4975	4975	0
308	20230707	134200	21211570	4975	4975	4975	4975	0
309	20230707	134100	21211570	4975	4975	4975	4975	0
310	20230707	134000	21211570	4975	4975	4975	4975	0
311	20230707	133900	21211570	4975	4975	4975	4975	0
312	20230707	133800	21211570	4975	4975	4975	4975	0
313	20230707	133700	21211570	4975	4975	4975	4975	0
314	20230707	133600	21211570	4975	4975	4975	4975	1
315	20230707	133500	21206595	4970	4970	4970	4970	0
316	20230707	133400	21206595	4970	4970	4970	4970	0
317	20230707	133300	21206595	4970	4970	4970	4970	0
318	20230707	133200	21206595	4970	4970	4970	4970	0
319	20230707	133100	21206595	4970	4970	4970	4970	0
320	20230707	133000	21206595	4970	4970	4970	4970	0
321	20230707	132900	21206595	4970	4970	4970	4970	0
322	20230707	132800	21206595	4970	4970	4970	4970	0
323	20230707	132700	21206595	4970	4970	4970	4970	0
324	20230707	132600	21206595	4970	4970	4970	4970	0
325	20230707	132500	21206595	4970	4970	4970	4970	0
326	20230707	132400	21206595	4970	4970	4970	4970	0
327	20230707	132300	21206595	4970	4970	4970	4970	0
328	20230707	132200	21206595	4970	4970	4970	4970	0
329	20230707	132100	21206595	4970	4970	4970	4970	0
330	20230707	132000	21206595	4970	4970	4970	4970	0
331	20230707	131900	21206595	4970	4970	4970	4970	0
332	20230707	131800	21206595	4970	4970	4970	4970	0
333	20230707	131700	21206595	4970	4970	4970	4970	0
334	20230707	131600	21206595	4970	4970	4970	4970	0
335	20230707	131500	21206595	4970	4970	4970	4970	0
336	20230707	131400	21206595	4970	4970	4970	4970	0
337	20230707	131300	21206595	4970	4970	4970	4970	0
338	20230707	131200	21206595	4970	4970	4970	4970	0
339	20230707	131100	21206595	4970	4970	4970	4970	0
340	20230707	131000	21206595	4970	4970	4970	4970	1
341	20230707	130900	21201625	4970	4970	4970	4970	0
342	20230707	130800	21201625	4970	4970	4970	4970	0
343	20230707	130700	21201625	4970	4970	4970	4970	0
344	20230707	130600	21201625	4970	4970	4970	4970	0
345	20230707	130500	21201625	4970	4970	4970	4970	0
346	20230707	130400	21201625	4970	4970	4970	4970	0
347	20230707	130300	21201625	4970	4970	4970	4970	0
348	20230707	130200	21201625	4970	4970	4970	4970	0
349	20230707	130100	21201625	4970	4970	4970	4970	0
350	20230707	130000	21201625	4970	4970	4970	4970	0
351	20230707	125900	21201625	4970	4970	4970	4970	100
352	20230707	125800	20704625	4980	4980	4980	4980	0
353	20230707	125700	20704625	4980	4980	4980	4980	0
354	20230707	125600	20704625	4980	4980	4980	4980	0
355	20230707	125500	20704625	4980	4980	4980	4980	0
356	20230707	125400	20704625	4980	4980	4980	4980	0
357	20230707	125300	20704625	4980	4980	4980	4980	0
358	20230707	125200	20704625	4980	4980	4980	4980	0
359	20230707	125100	20704625	4980	4980	4980	4980	0
360	20230707	125000	20704625	4980	4980	4980	4980	354
361	20230707	124900	18941705	4975	4975	4975	4975	0
362	20230707	124800	18941705	4975	4975	4975	4975	0
363	20230707	124700	18941705	4975	4975	4975	4975	0
364	20230707	124600	18941705	4975	4975	4975	4975	1
365	20230707	124500	18936730	4975	4975	4975	4975	5
366	20230707	124400	18911855	4980	4980	4980	4980	0
367	20230707	124300	18911855	4980	4980	4980	4980	0
368	20230707	124200	18911855	4980	4980	4980	4980	0
369	20230707	124100	18911855	4980	4980	4980	4980	0
370	20230707	124000	18911855	4980	4980	4980	4980	0
371	20230707	123900	18911855	4980	4980	4980	4980	0
372	20230707	123800	18911855	4980	4980	4980	4980	0
373	20230707	123700	18911855	4980	4980	4980	4980	0
374	20230707	123600	18911855	4980	4980	4980	4980	0
375	20230707	123500	18911855	4980	4980	4980	4980	0
376	20230707	123400	18911855	4980	4980	4980	4980	0
377	20230707	123300	18911855	4980	4980	4980	4980	0
378	20230707	123200	18911855	4980	4980	4980	4980	0
379	20230707	123100	18911855	4980	4980	4980	4980	0
380	20230707	123000	18911855	4980	4980	4980	4980	0
381	20230707	122900	18911855	4980	4980	4980	4980	0
382	20230707	122800	18911855	4980	4980	4980	4980	0
383	20230707	122700	18911855	4980	4980	4980	4980	0
384	20230707	122600	18911855	4980	4980	4980	4980	0
385	20230707	122500	18911855	4980	4980	4980	4980	0
386	20230707	122400	18911855	4980	4980	4980	4980	0
387	20230707	122300	18911855	4980	4980	4980	4980	0
388	20230707	122200	18911855	4980	4980	4980	4980	0
389	20230707	122100	18911855	4980	4980	4980	4980	0
390	20230707	122000	18911855	4980	4980	4980	4980	0
391	20230707	121900	18911855	4980	4980	4980	4980	0
392	20230707	121800	18911855	4980	4980	4980	4980	0
393	20230707	121700	18911855	4980	4980	4980	4980	0
394	20230707	121600	18911855	4980	4980	4980	4980	0
395	20230707	121500	18911855	4980	4980	4980	4980	0
396	20230707	121400	18911855	4980	4980	4980	4980	0
397	20230707	121300	18911855	4980	4980	4980	4980	0
398	20230707	121200	18911855	4980	4980	4980	4980	0
399	20230707	121100	18911855	4980	4980	4980	4980	0
400	20230707	121000	18911855	4980	4980	4980	4980	0
401	20230707	120900	18911855	4980	4980	4980	4980	0
402	20230707	120800	18911855	4980	4980	4980	4980	1
403	20230707	120700	18906875	4965	4965	4965	4965	0
404	20230707	120600	18906875	4965	4965	4965	4965	0
405	20230707	120500	18906875	4965	4965	4965	4965	0
406	20230707	120400	18906875	4965	4965	4965	4965	0
407	20230707	120300	18906875	4965	4965	4965	4965	0
408	20230707	120200	18906875	4965	4965	4965	4965	0
409	20230707	120100	18906875	4965	4965	4965	4965	0
410	20230707	120000	18906875	4965	4965	4965	4965	0
411	20230707	115900	18906875	4965	4965	4965	4965	0
412	20230707	115800	18906875	4965	4965	4965	4965	0
413	20230707	115700	18906875	4965	4965	4965	4965	0
414	20230707	115600	18906875	4965	4965	4965	4965	0
415	20230707	115500	18906875	4965	4965	4965	4965	0
416	20230707	115400	18906875	4965	4965	4965	4965	0
417	20230707	115300	18906875	4965	4965	4965	4965	0
418	20230707	115200	18906875	4965	4965	4965	4965	0
419	20230707	115100	18906875	4965	4965	4965	4965	0
420	20230707	115000	18906875	4965	4965	4965	4965	0
421	20230707	114900	18906875	4965	4965	4965	4965	0
422	20230707	114800	18906875	4965	4965	4965	4965	0
423	20230707	114700	18906875	4965	4965	4965	4965	0
424	20230707	114600	18906875	4965	4965	4965	4965	0
425	20230707	114500	18906875	4965	4965	4965	4965	0
426	20230707	114400	18906875	4965	4965	4965	4965	0
427	20230707	114300	18906875	4965	4965	4965	4965	0
428	20230707	114200	18906875	4965	4965	4965	4965	0
429	20230707	114100	18906875	4965	4965	4965	4965	0
430	20230707	114000	18906875	4965	4965	4965	4965	0
431	20230707	113900	18906875	4965	4965	4965	4965	0
432	20230707	113800	18906875	4965	4965	4965	4965	0
433	20230707	113700	18906875	4965	4965	4965	4965	0
434	20230707	113600	18906875	4965	4965	4965	4965	0
435	20230707	113500	18906875	4965	4965	4965	4965	29
436	20230707	113400	18762890	4965	4965	4965	4965	89
437	20230707	113300	18321005	4970	4970	4970	4970	0
438	20230707	113200	18321005	4970	4970	4970	4970	104
439	20230707	113100	17804125	4970	4970	4970	4970	0
440	20230707	113000	17804125	4970	4970	4970	4970	0
441	20230707	112900	17804125	4970	4970	4970	4970	0
442	20230707	112800	17804125	4970	4970	4970	4970	0
443	20230707	112700	17804125	4970	4970	4970	4970	0
444	20230707	112600	17804125	4970	4970	4970	4970	0
445	20230707	112500	17804125	4970	4970	4970	4970	166
446	20230707	112400	16979105	4970	4970	4970	4970	0
447	20230707	112300	16979105	4970	4970	4970	4970	0
448	20230707	112200	16979105	4970	4970	4970	4970	100
449	20230707	112100	16482105	4970	4970	4970	4970	0
450	20230707	112000	16482105	4970	4970	4970	4970	0
451	20230707	111900	16482105	4970	4970	4970	4970	0
452	20230707	111800	16482105	4970	4970	4970	4970	0
453	20230707	111700	16482105	4970	4970	4970	4970	0
454	20230707	111600	16482105	4970	4970	4970	4970	0
455	20230707	111500	16482105	4970	4970	4970	4970	0
456	20230707	111400	16482105	4970	4970	4970	4970	0
457	20230707	111300	16482105	4970	4970	4970	4970	0
458	20230707	111200	16482105	4970	4970	4970	4970	0
459	20230707	111100	16482105	4970	4970	4970	4970	0
460	20230707	111000	16482105	4970	4970	4970	4970	0
461	20230707	110900	16482105	4970	4970	4970	4970	3
462	20230707	110800	16467195	4970	4970	4970	4970	2
463	20230707	110700	16457255	4970	4970	4970	4970	87
464	20230707	110600	16024865	4970	4970	4970	4970	0
465	20230707	110500	16024865	4970	4970	4970	4970	0
466	20230707	110400	16024865	4970	4970	4970	4970	0
467	20230707	110300	16024865	4970	4970	4970	4970	0
468	20230707	110200	16024865	4970	4970	4970	4970	0
469	20230707	110100	16024865	4970	4970	4970	4970	0
470	20230707	110000	16024865	4970	4970	4970	4970	0
471	20230707	105900	16024865	4970	4970	4970	4970	0
472	20230707	105800	16024865	4970	4970	4970	4970	0
473	20230707	105700	16024865	4970	4970	4970	4970	0
474	20230707	105600	16024865	4970	4970	4970	4970	0
475	20230707	105500	16024865	4970	4970	4970	4970	0
476	20230707	105400	16024865	4970	4970	4970	4970	0
477	20230707	105300	16024865	4970	4970	4970	4970	0
478	20230707	105200	16024865	4970	4970	4970	4970	0
479	20230707	105100	16024865	4970	4970	4970	4970	0
480	20230707	105000	16024865	4970	4970	4970	4970	0
481	20230707	104900	16024865	4970	4970	4970	4970	0
482	20230707	104800	16024865	4970	4970	4970	4970	0
483	20230707	104700	16024865	4970	4970	4970	4970	0
484	20230707	104600	16024865	4970	4970	4970	4970	0
485	20230707	104500	16024865	4970	4970	4970	4970	0
486	20230707	104400	16024865	4970	4970	4970	4970	0
487	20230707	104300	16024865	4970	4970	4970	4970	0
488	20230707	104200	16024865	4970	4970	4970	4970	0
489	20230707	104100	16024865	4970	4970	4970	4970	0
490	20230707	104000	16024865	4970	4970	4970	4970	0
491	20230707	103900	16024865	4970	4970	4970	4970	0
492	20230707	103800	16024865	4970	4970	4970	4970	0
493	20230707	103700	16024865	4970	4970	4970	4970	0
494	20230707	103600	16024865	4970	4970	4970	4970	0
495	20230707	103500	16024865	4970	4970	4970	4970	0
496	20230707	103400	16024865	4970	4970	4970	4970	0
497	20230707	103300	16024865	4970	4970	4970	4970	53
498	20230707	103200	15761455	4970	4970	4970	4970	0
499	20230707	103100	15761455	4970	4970	4970	4970	0
500	20230707	103000	15761455	4970	4970	4970	4970	0
501	20230707	102900	15761455	4970	4970	4970	4970	0
502	20230707	102800	15761455	4970	4970	4970	4970	0
503	20230707	102700	15761455	4970	4970	4970	4970	0
504	20230707	102600	15761455	4970	4970	4970	4970	0
505	20230707	102500	15761455	4970	4970	4970	4970	0
506	20230707	102400	15761455	4970	4970	4970	4970	0
507	20230707	102300	15761455	4970	4970	4970	4970	0
508	20230707	102200	15761455	4970	4970	4970	4970	0
509	20230707	102100	15761455	4970	4970	4970	4970	0
510	20230707	102000	15761455	4970	4970	4970	4970	0
511	20230707	101900	15761455	4970	4985	4985	4970	1439
512	20230707	101800	8603260	4985	4985	4985	4985	0
513	20230707	101700	8603260	4985	4985	4985	4985	0
514	20230707	101600	8603260	4985	4985	4985	4985	0
515	20230707	101500	8603260	4985	4985	4985	4985	0
516	20230707	101400	8603260	4985	4985	4985	4985	0
517	20230707	101300	8603260	4985	4985	4985	4985	0
518	20230707	101200	8603260	4985	4985	4985	4985	5
519	20230707	101100	8578335	4985	4985	4985	4985	12
520	20230707	101000	8518515	4975	4975	4975	4975	0
521	20230707	100900	8518515	4975	4975	4975	4975	5
522	20230707	100800	8493640	4975	4975	4975	4975	31
523	20230707	100700	8339415	4975	4975	4975	4975	0
524	20230707	100600	8339415	4975	4975	4975	4975	0
525	20230707	100500	8339415	4975	4975	4975	4975	0
526	20230707	100400	8339415	4975	4975	4975	4975	0
527	20230707	100300	8339415	4975	4975	4975	4975	0
528	20230707	100200	8339415	4975	4975	4975	4975	0
529	20230707	100100	8339415	4975	4975	4975	4975	0
530	20230707	100000	8339415	4975	4975	4975	4975	0
531	20230707	095900	8339415	4975	4975	4975	4975	0
532	20230707	095800	8339415	4975	4975	4975	4975	0
533	20230707	095700	8339415	4975	4975	4975	4975	0
534	20230707	095600	8339415	4975	4975	4975	4975	0
535	20230707	095500	8339415	4975	4975	4975	4975	0
536	20230707	095400	8339415	4975	4975	4975	4975	0
537	20230707	095300	8339415	4975	4975	4975	4975	0
538	20230707	095200	8339415	4975	4975	4975	4975	0
539	20230707	095100	8339415	4975	4975	4975	4975	0
540	20230707	095000	8339415	4975	4975	4975	4975	0
541	20230707	094900	8339415	4975	4975	4975	4975	0
542	20230707	094800	8339415	4975	4975	4975	4975	0
543	20230707	094700	8339415	4975	4975	4975	4975	140
544	20230707	094600	7642915	4975	4975	4975	4975	0
545	20230707	094500	7642915	4975	4975	4975	4975	0
546	20230707	094400	7642915	4975	4975	4975	4975	0
547	20230707	094300	7642915	4975	4975	4975	4975	0
548	20230707	094200	7642915	4975	4975	4975	4975	0
549	20230707	094100	7642915	4975	4975	4975	4975	0
550	20230707	094000	7642915	4975	4975	4975	4975	0
551	20230707	093900	7642915	4975	4975	4975	4975	0
552	20230707	093800	7642915	4975	4975	4975	4975	0
553	20230707	093700	7642915	4975	4975	4975	4975	0
554	20230707	093600	7642915	4975	4975	4975	4975	0
555	20230707	093500	7642915	4975	4975	4975	4975	0
556	20230707	093400	7642915	4975	4975	4975	4975	0
557	20230707	093300	7642915	4975	4975	4975	4975	85
558	20230707	093200	7220040	4975	4975	4975	4975	0
559	20230707	093100	7220040	4975	4985	4985	4975	160
560	20230707	093000	6422840	4980	4980	4980	4980	32
561	20230707	092900	6263480	4985	4985	4985	4985	0
562	20230707	092800	6263480	4985	4985	4985	4985	0
563	20230707	092700	6263480	4985	4985	4985	4985	530
564	20230707	092600	3621430	4985	4985	4985	4985	0
565	20230707	092500	3621430	4985	4985	4985	4985	0
566	20230707	092400	3621430	4985	4985	4985	4985	0
567	20230707	092300	3621430	4985	4985	4985	4985	173
568	20230707	092200	2759025	4985	4985	4985	4985	0
569	20230707	092100	2759025	4985	4985	4985	4985	1
570	20230707	092000	2754040	4990	4990	4990	4990	93
571	20230707	091900	2289970	4995	4995	4995	4995	0
572	20230707	091800	2289970	4995	4995	4995	4995	0
573	20230707	091700	2289970	4995	4995	4995	4995	0
574	20230707	091600	2289970	4995	4995	4995	4995	0
575	20230707	091500	2289970	4995	4995	4995	4995	0
576	20230707	091400	2289970	4995	4995	4995	4995	6
577	20230707	091300	2260000	5000	5000	5000	5000	0
578	20230707	091200	2260000	5000	5000	5000	5000	1
579	20230707	091100	2255000	5000	5000	5000	5000	0
580	20230707	091000	2255000	5000	5000	5000	5000	0
581	20230707	090900	2255000	5000	5000	5000	5000	0
582	20230707	090800	2255000	5000	5000	5000	5000	0
583	20230707	090700	2255000	5000	5000	5000	5000	0
584	20230707	090600	2255000	5000	5000	5000	5000	0
585	20230707	090500	2255000	5000	5000	5000	5000	293
586	20230707	090400	790000	5000	5000	5000	5000	0
587	20230707	090300	790000	5000	5000	5000	5000	10
588	20230707	090200	740000	5000	5000	5000	5000	82
589	20230707	090100	330000	5000	5000	5000	5000	5
590	20230707	090000	305000	5000	5000	5000	5000	61