KissMeData/049520/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192200	594538200	4080	4080	4080	4080	1105
3	20230705	192100	594538200	4080	4080	4080	4080	0
4	20230705	192000	594538200	4080	4080	4080	4080	0
5	20230705	191900	594538200	4080	4080	4080	4080	0
6	20230705	191800	594538200	4080	4080	4080	4080	0
7	20230705	191700	594538200	4080	4080	4080	4080	0
8	20230705	191600	594538200	4080	4080	4080	4080	0
9	20230705	191500	594538200	4080	4080	4080	4080	0
10	20230705	191400	594538200	4080	4080	4080	4080	0
11	20230705	191300	594538200	4080	4080	4080	4080	0
12	20230705	191200	594538200	4080	4080	4080	4080	0
13	20230705	191100	594538200	4080	4080	4080	4080	0
14	20230705	191000	594538200	4080	4080	4080	4080	0
15	20230705	190900	594538200	4080	4080	4080	4080	0
16	20230705	190800	594538200	4080	4080	4080	4080	0
17	20230705	190700	594538200	4080	4080	4080	4080	0
18	20230705	190600	594538200	4080	4080	4080	4080	0
19	20230705	190500	594538200	4080	4080	4080	4080	0
20	20230705	190400	594538200	4080	4080	4080	4080	0
21	20230705	190300	594538200	4080	4080	4080	4080	0
22	20230705	190200	594538200	4080	4080	4080	4080	0
23	20230705	190100	594538200	4080	4080	4080	4080	0
24	20230705	190000	594538200	4080	4080	4080	4080	0
25	20230705	185900	594538200	4080	4080	4080	4080	0
26	20230705	185800	594538200	4080	4080	4080	4080	0
27	20230705	185700	594538200	4080	4080	4080	4080	0
28	20230705	185600	594538200	4080	4080	4080	4080	0
29	20230705	185500	594538200	4080	4080	4080	4080	0
30	20230705	185400	594538200	4080	4080	4080	4080	0
31	20230705	185300	594538200	4080	4080	4080	4080	0
32	20230705	185200	594538200	4080	4080	4080	4080	1105
33	20230705	185100	594538200	4080	4080	4080	4080	0
34	20230705	185000	594538200	4080	4080	4080	4080	0
35	20230705	184900	594538200	4080	4080	4080	4080	0
36	20230705	184800	594538200	4080	4080	4080	4080	0
37	20230705	184700	594538200	4080	4080	4080	4080	0
38	20230705	184600	594538200	4080	4080	4080	4080	0
39	20230705	184500	594538200	4080	4080	4080	4080	0
40	20230705	184400	594538200	4080	4080	4080	4080	0
41	20230705	184300	594538200	4080	4080	4080	4080	0
42	20230705	184200	594538200	4080	4080	4080	4080	0
43	20230705	184100	594538200	4080	4080	4080	4080	0
44	20230705	184000	594538200	4080	4080	4080	4080	0
45	20230705	183900	594538200	4080	4080	4080	4080	0
46	20230705	183800	594538200	4080	4080	4080	4080	0
47	20230705	183700	594538200	4080	4080	4080	4080	0
48	20230705	183600	594538200	4080	4080	4080	4080	0
49	20230705	183500	594538200	4080	4080	4080	4080	0
50	20230705	183400	594538200	4080	4080	4080	4080	0
51	20230705	183300	594538200	4080	4080	4080	4080	0
52	20230705	183200	594538200	4080	4080	4080	4080	0
53	20230705	183100	594538200	4080	4080	4080	4080	0
54	20230705	183000	594538200	4080	4080	4080	4080	0
55	20230705	182900	594538200	4080	4080	4080	4080	0
56	20230705	182800	594538200	4080	4080	4080	4080	0
57	20230705	182700	594538200	4080	4080	4080	4080	0
58	20230705	182600	594538200	4080	4080	4080	4080	0
59	20230705	182500	594538200	4080	4080	4080	4080	0
60	20230705	182400	594538200	4080	4080	4080	4080	0
61	20230705	182300	594538200	4080	4080	4080	4080	0
62	20230705	182200	594538200	4080	4080	4080	4080	1105
63	20230705	182100	594538200	4080	4080	4080	4080	0
64	20230705	182000	594538200	4080	4080	4080	4080	0
65	20230705	181900	594538200	4080	4080	4080	4080	0
66	20230705	181800	594538200	4080	4080	4080	4080	0
67	20230705	181700	594538200	4080	4080	4080	4080	0
68	20230705	181600	594538200	4080	4080	4080	4080	0
69	20230705	181500	594538200	4080	4080	4080	4080	0
70	20230705	181400	594538200	4080	4080	4080	4080	0
71	20230705	181300	594538200	4080	4080	4080	4080	0
72	20230705	181200	594538200	4080	4080	4080	4080	0
73	20230705	181100	594538200	4080	4080	4080	4080	0
74	20230705	181000	594538200	4080	4080	4080	4080	0
75	20230705	180900	594538200	4080	4080	4080	4080	0
76	20230705	180800	594538200	4080	4080	4080	4080	0
77	20230705	180700	594538200	4080	4080	4080	4080	0
78	20230705	180600	594538200	4080	4080	4080	4080	0
79	20230705	180500	594538200	4080	4080	4080	4080	0
80	20230705	180400	594538200	4080	4080	4080	4080	0
81	20230705	180300	594538200	4080	4080	4080	4080	0
82	20230705	180200	594538200	4080	4080	4080	4080	0
83	20230705	180100	594538200	4080	4080	4080	4080	0
84	20230705	180000	594538200	4080	4080	4080	4080	0
85	20230705	175900	594538200	4080	4080	4080	4080	0
86	20230705	175800	594538200	4080	4080	4080	4080	0
87	20230705	175700	594538200	4080	4080	4080	4080	0
88	20230705	175600	594538200	4080	4080	4080	4080	0
89	20230705	175500	594538200	4080	4080	4080	4080	0
90	20230705	175400	594538200	4080	4080	4080	4080	0
91	20230705	175300	594538200	4080	4080	4080	4080	0
92	20230705	175200	594538200	4080	4080	4080	4080	1105
93	20230705	175100	594538200	4080	4080	4080	4080	0
94	20230705	175000	594538200	4080	4080	4080	4080	0
95	20230705	174900	594538200	4080	4080	4080	4080	0
96	20230705	174800	594538200	4080	4080	4080	4080	0
97	20230705	174700	594538200	4080	4080	4080	4080	0
98	20230705	174600	594538200	4080	4080	4080	4080	0
99	20230705	174500	594538200	4080	4080	4080	4080	0
100	20230705	174400	594538200	4080	4080	4080	4080	0
101	20230705	174300	594538200	4080	4080	4080	4080	0
102	20230705	174200	594538200	4080	4080	4080	4080	0
103	20230705	174100	594538200	4080	4080	4080	4080	0
104	20230705	174000	594538200	4080	4080	4080	4080	0
105	20230705	173900	594538200	4080	4080	4080	4080	0
106	20230705	173800	594538200	4080	4080	4080	4080	0
107	20230705	173700	594538200	4080	4080	4080	4080	0
108	20230705	173600	594538200	4080	4080	4080	4080	0
109	20230705	173500	594538200	4080	4080	4080	4080	0
110	20230705	173400	594538200	4080	4080	4080	4080	0
111	20230705	173300	594538200	4080	4080	4080	4080	0
112	20230705	173200	594538200	4080	4080	4080	4080	0
113	20230705	173100	594538200	4080	4080	4080	4080	0
114	20230705	173000	594538200	4080	4080	4080	4080	0
115	20230705	172900	594538200	4080	4080	4080	4080	0
116	20230705	172800	594538200	4080	4080	4080	4080	0
117	20230705	172700	594538200	4080	4080	4080	4080	0
118	20230705	172600	594538200	4080	4080	4080	4080	0
119	20230705	172500	594538200	4080	4080	4080	4080	0
120	20230705	172400	594538200	4080	4080	4080	4080	0
121	20230705	172300	594538200	4080	4080	4080	4080	0
122	20230705	172200	594538200	4080	4080	4080	4080	1105
123	20230705	172100	594538200	4080	4080	4080	4080	0
124	20230705	172000	594538200	4080	4080	4080	4080	0
125	20230705	171900	594538200	4080	4080	4080	4080	0
126	20230705	171800	594538200	4080	4080	4080	4080	0
127	20230705	171700	594538200	4080	4080	4080	4080	0
128	20230705	171600	594538200	4080	4080	4080	4080	0
129	20230705	171500	594538200	4080	4080	4080	4080	0
130	20230705	171400	594538200	4080	4080	4080	4080	0
131	20230705	171300	594538200	4080	4080	4080	4080	0
132	20230705	171200	594538200	4080	4080	4080	4080	0
133	20230705	171100	594538200	4080	4080	4080	4080	0
134	20230705	171000	594538200	4080	4080	4080	4080	0
135	20230705	170900	594538200	4080	4080	4080	4080	0
136	20230705	170800	594538200	4080	4080	4080	4080	0
137	20230705	170700	594538200	4080	4080	4080	4080	0
138	20230705	170600	594538200	4080	4080	4080	4080	0
139	20230705	170500	594538200	4080	4080	4080	4080	0
140	20230705	170400	594538200	4080	4080	4080	4080	0
141	20230705	170300	594538200	4080	4080	4080	4080	0
142	20230705	170200	594538200	4080	4080	4080	4080	0
143	20230705	170100	594538200	4080	4080	4080	4080	0
144	20230705	170000	594538200	4080	4080	4080	4080	0
145	20230705	165900	594538200	4080	4080	4080	4080	0
146	20230705	165800	594538200	4080	4080	4080	4080	0
147	20230705	165700	594538200	4080	4080	4080	4080	0
148	20230705	165600	594538200	4080	4080	4080	4080	0
149	20230705	165500	594538200	4080	4080	4080	4080	0
150	20230705	165400	594538200	4080	4080	4080	4080	0
151	20230705	165300	594538200	4080	4080	4080	4080	0
152	20230705	165200	594538200	4080	4080	4080	4080	1105
153	20230705	165100	594538200	4080	4080	4080	4080	0
154	20230705	165000	594538200	4080	4080	4080	4080	0
155	20230705	164900	594538200	4080	4080	4080	4080	0
156	20230705	164800	594538200	4080	4080	4080	4080	0
157	20230705	164700	594538200	4080	4080	4080	4080	0
158	20230705	164600	594538200	4080	4080	4080	4080	0
159	20230705	164500	594538200	4080	4080	4080	4080	0
160	20230705	164400	594538200	4080	4080	4080	4080	0
161	20230705	164300	594538200	4080	4080	4080	4080	0
162	20230705	164200	594538200	4080	4080	4080	4080	0
163	20230705	164100	594538200	4080	4080	4080	4080	0
164	20230705	164000	594538200	4080	4080	4080	4080	0
165	20230705	163900	594538200	4080	4080	4080	4080	0
166	20230705	163800	594538200	4080	4080	4080	4080	0
167	20230705	163700	594538200	4080	4080	4080	4080	0
168	20230705	163600	594538200	4080	4080	4080	4080	0
169	20230705	163500	594538200	4080	4080	4080	4080	0
170	20230705	163400	594538200	4080	4080	4080	4080	0
171	20230705	163300	594538200	4080	4080	4080	4080	0
172	20230705	163200	594538200	4080	4080	4080	4080	0
173	20230705	163100	594538200	4080	4080	4080	4080	0
174	20230705	163000	594538200	4080	4080	4080	4080	0
175	20230705	162900	594538200	4080	4080	4080	4080	0
176	20230705	162800	594538200	4080	4080	4080	4080	0
177	20230705	162700	594538200	4080	4080	4080	4080	0
178	20230705	162600	594538200	4080	4080	4080	4080	0
179	20230705	162500	594538200	4080	4080	4080	4080	0
180	20230705	162400	594538200	4080	4080	4080	4080	0
181	20230705	162300	594538200	4080	4080	4080	4080	0
182	20230705	162200	594538200	4080	4080	4080	4080	1105
183	20230705	162100	594538200	4080	4080	4080	4080	0
184	20230705	162000	594538200	4080	4080	4080	4080	0
185	20230705	161900	594538200	4080	4080	4080	4080	0
186	20230705	161800	594538200	4080	4080	4080	4080	0
187	20230705	161700	594538200	4080	4080	4080	4080	0
188	20230705	161600	594538200	4080	4080	4080	4080	0
189	20230705	161500	594538200	4080	4080	4080	4080	0
190	20230705	161400	594538200	4080	4080	4080	4080	0
191	20230705	161300	594538200	4080	4080	4080	4080	0
192	20230705	161200	594538200	4080	4080	4080	4080	0
193	20230705	161100	594538200	4080	4080	4080	4080	0
194	20230705	161000	594538200	4080	4080	4080	4080	0
195	20230705	160900	594538200	4080	4080	4080	4080	0
196	20230705	160800	594538200	4080	4080	4080	4080	0
197	20230705	160700	594538200	4080	4080	4080	4080	0
198	20230705	160600	594538200	4080	4080	4080	4080	0
199	20230705	160500	594538200	4080	4080	4080	4080	0
200	20230705	160400	594538200	4080	4080	4080	4080	0
201	20230705	160300	594538200	4080	4080	4080	4080	0
202	20230705	160200	594538200	4080	4080	4080	4080	0
203	20230705	160100	594538200	4080	4080	4080	4080	0
204	20230705	160000	594538200	4080	4080	4080	4080	0
205	20230705	155900	594538200	4080	4080	4080	4080	0
206	20230705	155800	594538200	4080	4080	4080	4080	0
207	20230705	155700	594538200	4080	4080	4080	4080	0
208	20230705	155600	594538200	4080	4080	4080	4080	0
209	20230705	155500	594538200	4080	4080	4080	4080	0
210	20230705	155400	594538200	4080	4080	4080	4080	0
211	20230705	155300	594538200	4080	4080	4080	4080	0
212	20230705	155200	594538200	4080	4080	4080	4080	1105
213	20230705	155100	594538200	4080	4080	4080	4080	0
214	20230705	155000	594538200	4080	4080	4080	4080	0
215	20230705	154900	594538200	4080	4080	4080	4080	0
216	20230705	154800	594538200	4080	4080	4080	4080	0
217	20230705	154700	594538200	4080	4080	4080	4080	0
218	20230705	154600	594538200	4080	4080	4080	4080	0
219	20230705	154500	594538200	4080	4080	4080	4080	0
220	20230705	154400	594538200	4080	4080	4080	4080	0
221	20230705	154300	594538200	4080	4080	4080	4080	0
222	20230705	154200	594538200	4080	4080	4080	4080	0
223	20230705	154100	594538200	4080	4080	4080	4080	0
224	20230705	154000	594538200	4080	4080	4080	4080	0
225	20230705	153900	594538200	4080	4080	4080	4080	0
226	20230705	153800	594538200	4080	4080	4080	4080	0
227	20230705	153700	594538200	4080	4080	4080	4080	0
228	20230705	153600	594538200	4080	4080	4080	4080	0
229	20230705	153500	594538200	4080	4080	4080	4080	0
230	20230705	153400	594538200	4080	4080	4080	4080	0
231	20230705	153300	594538200	4080	4080	4080	4080	0
232	20230705	153200	594538200	4080	4080	4080	4080	0
233	20230705	153100	594538200	4080	4080	4080	4080	0
234	20230705	153000	594538200	4080	4080	4080	4080	1105
235	20230705	152900	590029800	4065	4065	4065	4065	0
236	20230705	152800	590029800	4065	4065	4065	4065	0
237	20230705	152700	590029800	4065	4065	4065	4065	0
238	20230705	152600	590029800	4065	4065	4065	4065	0
239	20230705	152500	590029800	4065	4065	4065	4065	0
240	20230705	152400	590029800	4065	4065	4065	4065	0
241	20230705	152300	590029800	4065	4065	4065	4065	0
242	20230705	152200	590029800	4065	4065	4065	4065	0
243	20230705	152100	590029800	4065	4065	4065	4065	0
244	20230705	152000	590029800	4065	4065	4065	4065	0
245	20230705	151900	590029800	4065	4050	4065	4050	21
246	20230705	151800	589944455	4045	4035	4045	4035	525
247	20230705	151700	587825600	4035	4025	4035	4025	10
248	20230705	151600	587785305	4030	4045	4045	4030	580
249	20230705	151500	585447855	4045	4045	4045	4045	0
250	20230705	151400	585447855	4045	4045	4045	4045	0
251	20230705	151300	585447855	4045	4045	4045	4045	0
252	20230705	151200	585447855	4045	4040	4045	4040	2
253	20230705	151100	585439770	4030	4030	4030	4030	0
254	20230705	151000	585439770	4030	4030	4030	4030	0
255	20230705	150900	585439770	4030	4030	4030	4030	500
256	20230705	150800	583424770	4045	4045	4045	4045	0
257	20230705	150700	583424770	4045	4035	4045	4035	100
258	20230705	150600	583020680	4030	4030	4030	4030	124
259	20230705	150500	582520960	4030	4030	4030	4030	505
260	20230705	150400	580485810	4030	4030	4030	4030	1
261	20230705	150300	580481780	4030	4030	4030	4030	1
262	20230705	150200	580477750	4000	4000	4000	4000	0
263	20230705	150100	580477750	4000	4020	4030	4000	17002
264	20230705	150000	512444970	3980	3980	3980	3980	0
265	20230705	145900	512444970	3980	3980	3980	3980	0
266	20230705	145800	512444970	3980	4045	4055	3980	20010
267	20230705	145700	432398080	4040	4035	4040	4035	801
268	20230705	145600	429165170	4015	4025	4025	4010	5800
269	20230705	145500	405895735	4015	4045	4045	4010	13184
270	20230705	145400	352838820	4045	4045	4045	4045	0
271	20230705	145300	352838820	4045	4045	4045	4045	0
272	20230705	145200	352838820	4045	4045	4045	4045	30
273	20230705	145100	352717470	4075	4075	4075	4075	1
274	20230705	145000	352713395	4075	4075	4075	4075	0
275	20230705	144900	352713395	4075	4075	4075	4075	0
276	20230705	144800	352713395	4075	4075	4075	4075	0
277	20230705	144700	352713395	4075	4050	4075	4050	15
278	20230705	144600	352652590	4045	4045	4045	4045	0
279	20230705	144500	352652590	4045	4045	4045	4045	0
280	20230705	144400	352652590	4045	4045	4045	4045	0
281	20230705	144300	352652590	4045	4045	4045	4045	0
282	20230705	144200	352652590	4045	4045	4045	4045	0
283	20230705	144100	352652590	4045	4045	4045	4045	519
284	20230705	144000	350553235	4040	4050	4050	4040	831
285	20230705	143900	347191405	4055	4055	4055	4055	29
286	20230705	143800	347073810	4055	4065	4065	4055	124
287	20230705	143700	346570160	4070	4070	4070	4070	0
288	20230705	143600	346570160	4070	4070	4070	4070	0
289	20230705	143500	346570160	4070	4070	4070	4070	0
290	20230705	143400	346570160	4070	4070	4070	4070	21
291	20230705	143300	346484690	4075	4075	4075	4075	0
292	20230705	143200	346484690	4075	4075	4075	4075	0
293	20230705	143100	346484690	4075	4075	4075	4075	0
294	20230705	143000	346484690	4075	4075	4075	4075	0
295	20230705	142900	346484690	4075	4075	4075	4075	0
296	20230705	142800	346484690	4075	4075	4075	4075	0
297	20230705	142700	346484690	4075	4075	4075	4075	0
298	20230705	142600	346484690	4075	4075	4075	4075	0
299	20230705	142500	346484690	4075	4075	4075	4075	0
300	20230705	142400	346484690	4075	4075	4075	4075	0
301	20230705	142300	346484690	4075	4075	4075	4075	0
302	20230705	142200	346484690	4075	4075	4075	4075	0
303	20230705	142100	346484690	4075	4075	4075	4075	0
304	20230705	142000	346484690	4075	4075	4075	4075	0
305	20230705	141900	346484690	4075	4075	4075	4075	0
306	20230705	141800	346484690	4075	4075	4075	4075	0
307	20230705	141700	346484690	4075	4070	4075	4070	272
308	20230705	141600	345377540	4075	4075	4075	4075	0
309	20230705	141500	345377540	4075	4075	4075	4075	70
310	20230705	141400	345092290	4075	4075	4075	4075	0
311	20230705	141300	345092290	4075	4075	4075	4075	0
312	20230705	141200	345092290	4075	4075	4075	4075	71
313	20230705	141100	344802965	4075	4075	4075	4075	0
314	20230705	141000	344802965	4075	4075	4075	4075	0
315	20230705	140900	344802965	4075	4075	4075	4075	71
316	20230705	140800	344513640	4075	4075	4075	4075	0
317	20230705	140700	344513640	4075	4075	4075	4075	0
318	20230705	140600	344513640	4075	4075	4075	4075	71
319	20230705	140500	344224315	4075	4075	4075	4075	100
320	20230705	140400	343816815	4075	4070	4075	4070	71
321	20230705	140300	343527840	4070	4070	4070	4070	0
322	20230705	140200	343527840	4070	4070	4070	4070	0
323	20230705	140100	343527840	4070	4065	4070	4065	71
324	20230705	140000	343239165	4080	4080	4080	4080	0
325	20230705	135900	343239165	4080	4080	4080	4080	0
326	20230705	135800	343239165	4080	4080	4080	4080	0
327	20230705	135700	343239165	4080	4080	4080	4080	71
328	20230705	135600	342949485	4060	4060	4060	4060	288
329	20230705	135500	341780205	4080	4080	4080	4080	0
330	20230705	135400	341780205	4080	4080	4080	4080	71
331	20230705	135300	341490525	4060	4060	4060	4060	0
332	20230705	135200	341490525	4060	4060	4060	4060	0
333	20230705	135100	341490525	4060	4060	4060	4060	0
334	20230705	135000	341490525	4060	4065	4065	4060	246
335	20230705	134900	340491285	4065	4080	4080	4065	2
336	20230705	134800	340483140	4085	4085	4085	4085	1
337	20230705	134700	340479055	4070	4070	4070	4070	0
338	20230705	134600	340479055	4070	4070	4070	4070	257
339	20230705	134500	339433065	4075	4075	4075	4075	0
340	20230705	134400	339433065	4075	4075	4075	4075	214
341	20230705	134300	338561015	4080	4080	4080	4080	0
342	20230705	134200	338561015	4080	4080	4080	4080	0
343	20230705	134100	338561015	4080	4080	4080	4080	0
344	20230705	134000	338561015	4080	4080	4080	4080	0
345	20230705	133900	338561015	4080	4080	4080	4080	0
346	20230705	133800	338561015	4080	4080	4080	4080	0
347	20230705	133700	338561015	4080	4080	4080	4080	0
348	20230705	133600	338561015	4080	4080	4080	4080	0
349	20230705	133500	338561015	4080	4080	4080	4080	0
350	20230705	133400	338561015	4080	4080	4080	4080	0
351	20230705	133300	338561015	4080	4080	4080	4080	0
352	20230705	133200	338561015	4080	4080	4080	4080	0
353	20230705	133100	338561015	4080	4080	4080	4080	0
354	20230705	133000	338561015	4080	4080	4080	4080	0
355	20230705	132900	338561015	4080	4080	4080	4080	0
356	20230705	132800	338561015	4080	4080	4080	4080	0
357	20230705	132700	338561015	4080	4080	4080	4080	0
358	20230705	132600	338561015	4080	4080	4080	4080	0
359	20230705	132500	338561015	4080	4080	4080	4080	0
360	20230705	132400	338561015	4080	4080	4080	4080	151
361	20230705	132300	337944935	4080	4080	4080	4080	0
362	20230705	132200	337944935	4080	4080	4080	4080	0
363	20230705	132100	337944935	4080	4080	4080	4080	0
364	20230705	132000	337944935	4080	4080	4080	4080	0
365	20230705	131900	337944935	4080	4080	4080	4080	0
366	20230705	131800	337944935	4080	4080	4080	4080	106
367	20230705	131700	337512455	4075	4075	4075	4075	94
368	20230705	131600	337129405	4075	4075	4075	4075	0
369	20230705	131500	337129405	4075	4075	4075	4075	0
370	20230705	131400	337129405	4075	4075	4075	4075	0
371	20230705	131300	337129405	4075	4075	4075	4075	0
372	20230705	131200	337129405	4075	4075	4075	4075	4
373	20230705	131100	337113105	4080	4080	4080	4080	0
374	20230705	131000	337113105	4080	4080	4080	4080	0
375	20230705	130900	337113105	4080	4080	4080	4080	0
376	20230705	130800	337113105	4080	4080	4080	4080	0
377	20230705	130700	337113105	4080	4080	4080	4080	0
378	20230705	130600	337113105	4080	4080	4080	4080	1
379	20230705	130500	337109025	4075	4075	4075	4075	0
380	20230705	130400	337109025	4075	4075	4075	4075	0
381	20230705	130300	337109025	4075	4075	4075	4075	0
382	20230705	130200	337109025	4075	4075	4075	4075	0
383	20230705	130100	337109025	4075	4075	4075	4075	0
384	20230705	130000	337109025	4075	4075	4075	4075	0
385	20230705	125900	337109025	4075	4075	4075	4075	0
386	20230705	125800	337109025	4075	4075	4075	4075	0
387	20230705	125700	337109025	4075	4075	4075	4075	1
388	20230705	125600	337104950	4090	4090	4090	4090	0
389	20230705	125500	337104950	4090	4090	4090	4090	0
390	20230705	125400	337104950	4090	4090	4090	4090	0
391	20230705	125300	337104950	4090	4090	4090	4090	0
392	20230705	125200	337104950	4090	4090	4090	4090	0
393	20230705	125100	337104950	4090	4090	4090	4090	0
394	20230705	125000	337104950	4090	4090	4090	4090	0
395	20230705	124900	337104950	4090	4090	4090	4090	0
396	20230705	124800	337104950	4090	4090	4090	4090	0
397	20230705	124700	337104950	4090	4090	4090	4090	0
398	20230705	124600	337104950	4090	4090	4090	4090	0
399	20230705	124500	337104950	4090	4090	4090	4090	0
400	20230705	124400	337104950	4090	4090	4090	4090	0
401	20230705	124300	337104950	4090	4090	4090	4090	0
402	20230705	124200	337104950	4090	4090	4090	4090	1
403	20230705	124100	337100860	4060	4060	4060	4060	0
404	20230705	124000	337100860	4060	4060	4060	4060	0
405	20230705	123900	337100860	4060	4070	4070	4060	500
406	20230705	123800	335068495	4095	4095	4095	4095	0
407	20230705	123700	335068495	4095	4095	4095	4095	0
408	20230705	123600	335068495	4095	4070	4095	4070	26
409	20230705	123500	334962630	4080	4080	4080	4080	0
410	20230705	123400	334962630	4080	4080	4080	4080	0
411	20230705	123300	334962630	4080	4080	4080	4080	0
412	20230705	123200	334962630	4080	4080	4080	4080	0
413	20230705	123100	334962630	4080	4080	4080	4080	171
414	20230705	123000	334264950	4080	4080	4080	4080	328
415	20230705	122900	332926710	4090	4085	4090	4085	2
416	20230705	122800	332918535	4090	4090	4090	4090	0
417	20230705	122700	332918535	4090	4090	4090	4090	0
418	20230705	122600	332918535	4090	4090	4090	4090	1
419	20230705	122500	332914445	4090	4090	4090	4090	0
420	20230705	122400	332914445	4090	4090	4090	4090	0
421	20230705	122300	332914445	4090	4085	4090	4085	2
422	20230705	122200	332906270	4085	4085	4085	4085	0
423	20230705	122100	332906270	4085	4085	4085	4085	0
424	20230705	122000	332906270	4085	4085	4085	4085	1
425	20230705	121900	332902185	4085	4085	4085	4085	0
426	20230705	121800	332902185	4085	4085	4085	4085	0
427	20230705	121700	332902185	4085	4085	4085	4085	0
428	20230705	121600	332902185	4085	4085	4085	4085	0
429	20230705	121500	332902185	4085	4085	4085	4085	0
430	20230705	121400	332902185	4085	4085	4085	4085	0
431	20230705	121300	332902185	4085	4085	4085	4085	0
432	20230705	121200	332902185	4085	4085	4085	4085	0
433	20230705	121100	332902185	4085	4085	4085	4085	0
434	20230705	121000	332902185	4085	4085	4085	4085	0
435	20230705	120900	332902185	4085	4085	4085	4085	0
436	20230705	120800	332902185	4085	4085	4085	4085	0
437	20230705	120700	332902185	4085	4085	4085	4085	0
438	20230705	120600	332902185	4085	4085	4085	4085	0
439	20230705	120500	332902185	4085	4085	4085	4085	887
440	20230705	120400	329278790	4095	4095	4095	4095	0
441	20230705	120300	329278790	4095	4095	4095	4095	0
442	20230705	120200	329278790	4095	4095	4095	4095	0
443	20230705	120100	329278790	4095	4095	4095	4095	0
444	20230705	120000	329278790	4095	4095	4095	4095	0
445	20230705	115900	329278790	4095	4095	4095	4095	0
446	20230705	115800	329278790	4095	4095	4095	4095	0
447	20230705	115700	329278790	4095	4095	4095	4095	0
448	20230705	115600	329278790	4095	4095	4095	4095	0
449	20230705	115500	329278790	4095	4095	4095	4095	0
450	20230705	115400	329278790	4095	4095	4095	4095	0
451	20230705	115300	329278790	4095	4095	4095	4095	0
452	20230705	115200	329278790	4095	4095	4095	4095	0
453	20230705	115100	329278790	4095	4095	4095	4095	0
454	20230705	115000	329278790	4095	4095	4095	4095	0
455	20230705	114900	329278790	4095	4095	4095	4095	0
456	20230705	114800	329278790	4095	4095	4095	4095	50
457	20230705	114700	329074040	4090	4090	4090	4090	0
458	20230705	114600	329074040	4090	4090	4090	4090	0
459	20230705	114500	329074040	4090	4090	4090	4090	1
460	20230705	114400	329069950	4090	4090	4090	4090	0
461	20230705	114300	329069950	4090	4090	4090	4090	29
462	20230705	114200	328951340	4090	4090	4090	4090	10
463	20230705	114100	328910440	4090	4090	4090	4090	49
464	20230705	114000	328710030	4095	4095	4095	4095	50
465	20230705	113900	328505280	4090	4090	4090	4090	0
466	20230705	113800	328505280	4090	4090	4090	4090	0
467	20230705	113700	328505280	4090	4090	4090	4090	0
468	20230705	113600	328505280	4090	4090	4090	4090	0
469	20230705	113500	328505280	4090	4090	4090	4090	0
470	20230705	113400	328505280	4090	4090	4090	4090	0
471	20230705	113300	328505280	4090	4090	4090	4090	268
472	20230705	113200	327409160	4100	4100	4100	4100	0
473	20230705	113100	327409160	4100	4100	4100	4100	0
474	20230705	113000	327409160	4100	4100	4100	4100	0
475	20230705	112900	327409160	4100	4100	4100	4100	100
476	20230705	112800	326999160	4095	4095	4095	4095	0
477	20230705	112700	326999160	4095	4095	4095	4095	0
478	20230705	112600	326999160	4095	4090	4095	4090	178
479	20230705	112500	326270640	4090	4090	4090	4090	0
480	20230705	112400	326270640	4090	4090	4090	4090	0
481	20230705	112300	326270640	4090	4090	4090	4090	3
482	20230705	112200	326258370	4090	4090	4090	4090	0
483	20230705	112100	326258370	4090	4090	4090	4090	0
484	20230705	112000	326258370	4090	4090	4090	4090	0
485	20230705	111900	326258370	4090	4090	4090	4090	0
486	20230705	111800	326258370	4090	4090	4090	4090	141
487	20230705	111700	325681680	4090	4090	4090	4090	0
488	20230705	111600	325681680	4090	4090	4090	4090	0
489	20230705	111500	325681680	4090	4090	4090	4090	0
490	20230705	111400	325681680	4090	4090	4090	4090	0
491	20230705	111300	325681680	4090	4090	4090	4090	0
492	20230705	111200	325681680	4090	4090	4090	4090	0
493	20230705	111100	325681680	4090	4090	4090	4090	0
494	20230705	111000	325681680	4090	4090	4090	4090	0
495	20230705	110900	325681680	4090	4090	4090	4090	0
496	20230705	110800	325681680	4090	4090	4090	4090	0
497	20230705	110700	325681680	4090	4090	4090	4090	0
498	20230705	110600	325681680	4090	4090	4090	4090	0
499	20230705	110500	325681680	4090	4090	4090	4090	0
500	20230705	110400	325681680	4090	4090	4090	4090	105
501	20230705	110300	325252230	4095	4095	4095	4095	384
502	20230705	110200	323679750	4095	4095	4095	4095	0
503	20230705	110100	323679750	4095	4095	4095	4095	71
504	20230705	110000	323389005	4090	4090	4090	4090	0
505	20230705	105900	323389005	4090	4090	4090	4090	0
506	20230705	105800	323389005	4090	4090	4090	4090	0
507	20230705	105700	323389005	4090	4090	4090	4090	0
508	20230705	105600	323389005	4090	4090	4090	4090	0
509	20230705	105500	323389005	4090	4090	4090	4090	0
510	20230705	105400	323389005	4090	4085	4090	4085	400
511	20230705	105300	321754505	4080	4085	4085	4080	2000
512	20230705	105200	313588020	4110	4110	4110	4110	0
513	20230705	105100	313588020	4110	4110	4110	4110	0
514	20230705	105000	313588020	4110	4110	4110	4110	0
515	20230705	104900	313588020	4110	4110	4110	4110	0
516	20230705	104800	313588020	4110	4110	4110	4110	0
517	20230705	104700	313588020	4110	4110	4110	4110	0
518	20230705	104600	313588020	4110	4110	4110	4110	0
519	20230705	104500	313588020	4110	4110	4110	4110	0
520	20230705	104400	313588020	4110	4110	4110	4110	0
521	20230705	104300	313588020	4110	4110	4110	4110	0
522	20230705	104200	313588020	4110	4110	4110	4110	13
523	20230705	104100	313534590	4110	4110	4110	4110	301
524	20230705	104000	312297480	4090	4090	4090	4090	0
525	20230705	103900	312297480	4090	4090	4090	4090	0
526	20230705	103800	312297480	4090	4090	4090	4090	0
527	20230705	103700	312297480	4090	4090	4090	4090	0
528	20230705	103600	312297480	4090	4090	4090	4090	831
529	20230705	103500	308898690	4105	4105	4105	4105	0
530	20230705	103400	308898690	4105	4100	4105	4100	2194
531	20230705	103300	299892910	4100	4100	4100	4100	0
532	20230705	103200	299892910	4100	4100	4100	4100	0
533	20230705	103100	299892910	4100	4100	4100	4100	59
534	20230705	103000	299651010	4080	4080	4080	4080	1
535	20230705	102900	299646930	4025	4105	4105	4025	24004
536	20230705	102800	202415085	4105	4105	4105	4105	0
537	20230705	102700	202415085	4105	4105	4105	4105	0
538	20230705	102600	202415085	4105	4105	4105	4105	0
539	20230705	102500	202415085	4105	4105	4105	4105	0
540	20230705	102400	202415085	4105	4105	4105	4105	0
541	20230705	102300	202415085	4105	4105	4105	4105	180
542	20230705	102200	201676185	4100	4100	4100	4100	0
543	20230705	102100	201676185	4100	4100	4100	4100	350
544	20230705	102000	200241185	4120	4120	4120	4120	0
545	20230705	101900	200241185	4120	4120	4120	4120	99
546	20230705	101800	199833305	4115	4115	4115	4115	0
547	20230705	101700	199833305	4115	4115	4115	4115	0
548	20230705	101600	199833305	4115	4120	4120	4115	115
549	20230705	101500	199359730	4125	4125	4125	4125	0
550	20230705	101400	199359730	4125	4125	4125	4125	0
551	20230705	101300	199359730	4125	4125	4125	4125	101
552	20230705	101200	198943105	4125	4125	4125	4125	48
553	20230705	101100	198745105	4125	4120	4125	4120	882
554	20230705	101000	195108055	4125	4120	4130	4120	2715
555	20230705	100900	183908480	4115	4095	4120	4095	4034
556	20230705	100800	167324955	4090	4090	4090	4090	0
557	20230705	100700	167324955	4090	4090	4090	4090	0
558	20230705	100600	167324955	4090	4090	4090	4090	0
559	20230705	100500	167324955	4090	4090	4090	4090	734
560	20230705	100400	164322895	4090	4090	4090	4090	0
561	20230705	100300	164322895	4090	4090	4090	4090	0
562	20230705	100200	164322895	4090	4090	4090	4090	0
563	20230705	100100	164322895	4090	4090	4090	4090	0
564	20230705	100000	164322895	4090	4090	4090	4090	0
565	20230705	095900	164322895	4090	4090	4090	4090	0
566	20230705	095800	164322895	4090	4090	4090	4090	0
567	20230705	095700	164322895	4090	4090	4090	4090	0
568	20230705	095600	164322895	4090	4090	4090	4090	0
569	20230705	095500	164322895	4090	4090	4090	4090	0
570	20230705	095400	164322895	4090	4090	4090	4090	0
571	20230705	095300	164322895	4090	4085	4090	4085	100
572	20230705	095200	163914105	4090	4090	4090	4090	0
573	20230705	095100	163914105	4090	4090	4090	4090	0
574	20230705	095000	163914105	4090	4090	4090	4090	0
575	20230705	094900	163914105	4090	4090	4090	4090	0
576	20230705	094800	163914105	4090	4090	4090	4090	0
577	20230705	094700	163914105	4090	4090	4090	4090	0
578	20230705	094600	163914105	4090	4090	4090	4090	0
579	20230705	094500	163914105	4090	4090	4090	4090	0
580	20230705	094400	163914105	4090	4090	4090	4090	0
581	20230705	094300	163914105	4090	4100	4100	4080	576
582	20230705	094200	161562885	4090	4090	4090	4090	1
583	20230705	094100	161558795	4100	4085	4100	4085	4
584	20230705	094000	161542420	4080	4080	4080	4080	0
585	20230705	093900	161542420	4080	4080	4080	4080	1
586	20230705	093800	161538340	4075	4075	4075	4075	1
587	20230705	093700	161534265	4085	4085	4085	4085	0
588	20230705	093600	161534265	4085	4085	4085	4085	0
589	20230705	093500	161534265	4085	4085	4085	4085	1
590	20230705	093400	161530180	4075	4075	4075	4075	500
591	20230705	093300	159492680	4075	4075	4075	4075	100
592	20230705	093200	159085180	4075	4075	4075	4075	7
593	20230705	093100	159056655	4100	4100	4100	4100	0
594	20230705	093000	159056655	4100	4100	4100	4100	0
595	20230705	092900	159056655	4100	4100	4100	4100	0
596	20230705	092800	159056655	4100	4100	4100	4100	7
597	20230705	092700	159027955	4105	4105	4105	4105	7
598	20230705	092600	158999220	4110	4110	4110	4110	0
599	20230705	092500	158999220	4110	4110	4110	4110	0
600	20230705	092400	158999220	4110	4110	4110	4110	0
601	20230705	092300	158999220	4110	4105	4110	4105	18
602	20230705	092200	158925290	4110	4110	4110	4110	0
603	20230705	092100	158925290	4110	4105	4110	4105	265
604	20230705	092000	157837460	4115	4115	4115	4105	366
605	20230705	091900	156332900	4120	4110	4125	4110	1010
606	20230705	091800	152181690	4115	4115	4120	4115	1704
607	20230705	091700	145164730	4110	4110	4115	4110	1180
608	20230705	091600	140314925	4110	4115	4135	4110	3441
609	20230705	091500	126086460	4115	4095	4140	4095	4898
610	20230705	091400	105881360	4085	4100	4100	4085	822
611	20230705	091300	102519375	4105	4100	4110	4100	12
612	20230705	091200	102470090	4100	4080	4100	4080	814
613	20230705	091100	99140775	4075	4075	4075	4075	0
614	20230705	091000	99140775	4075	4075	4075	4075	1
615	20230705	090900	99136700	4070	4070	4070	4070	1
616	20230705	090800	99132630	4080	4080	4080	4080	0
617	20230705	090700	99132630	4080	4080	4080	4080	1
618	20230705	090600	99128550	4090	4085	4090	4085	2506
619	20230705	090500	88883530	4080	4060	4080	4060	3269
620	20230705	090400	75553675	4010	4045	4045	4010	10000
621	20230705	090300	35386425	4070	4070	4070	4070	0
622	20230705	090200	35386425	4070	4070	4070	4070	12
623	20230705	090100	35337585	4065	4060	4065	4060	175
624	20230705	090000	34627075	4095	4040	4095	4015	8605