KissMeData/050120/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192300	55367965	4050	4050	4050	4050	3840
3	20230710	192200	55367965	4050	4050	4050	4050	0
4	20230710	192100	55367965	4050	4050	4050	4050	0
5	20230710	192000	55367965	4050	4050	4050	4050	0
6	20230710	191900	55367965	4050	4050	4050	4050	0
7	20230710	191800	55367965	4050	4050	4050	4050	0
8	20230710	191700	55367965	4050	4050	4050	4050	0
9	20230710	191600	55367965	4050	4050	4050	4050	0
10	20230710	191500	55367965	4050	4050	4050	4050	0
11	20230710	191400	55367965	4050	4050	4050	4050	0
12	20230710	191300	55367965	4050	4050	4050	4050	0
13	20230710	191200	55367965	4050	4050	4050	4050	0
14	20230710	191100	55367965	4050	4050	4050	4050	0
15	20230710	191000	55367965	4050	4050	4050	4050	0
16	20230710	190900	55367965	4050	4050	4050	4050	0
17	20230710	190800	55367965	4050	4050	4050	4050	0
18	20230710	190700	55367965	4050	4050	4050	4050	0
19	20230710	190600	55367965	4050	4050	4050	4050	0
20	20230710	190500	55367965	4050	4050	4050	4050	0
21	20230710	190400	55367965	4050	4050	4050	4050	0
22	20230710	190300	55367965	4050	4050	4050	4050	0
23	20230710	190200	55367965	4050	4050	4050	4050	0
24	20230710	190100	55367965	4050	4050	4050	4050	0
25	20230710	190000	55367965	4050	4050	4050	4050	0
26	20230710	185900	55367965	4050	4050	4050	4050	0
27	20230710	185800	55367965	4050	4050	4050	4050	0
28	20230710	185700	55367965	4050	4050	4050	4050	0
29	20230710	185600	55367965	4050	4050	4050	4050	0
30	20230710	185500	55367965	4050	4050	4050	4050	0
31	20230710	185400	55367965	4050	4050	4050	4050	0
32	20230710	185300	55367965	4050	4050	4050	4050	3840
33	20230710	185200	55367965	4050	4050	4050	4050	0
34	20230710	185100	55367965	4050	4050	4050	4050	0
35	20230710	185000	55367965	4050	4050	4050	4050	0
36	20230710	184900	55367965	4050	4050	4050	4050	0
37	20230710	184800	55367965	4050	4050	4050	4050	0
38	20230710	184700	55367965	4050	4050	4050	4050	0
39	20230710	184600	55367965	4050	4050	4050	4050	0
40	20230710	184500	55367965	4050	4050	4050	4050	0
41	20230710	184400	55367965	4050	4050	4050	4050	0
42	20230710	184300	55367965	4050	4050	4050	4050	0
43	20230710	184200	55367965	4050	4050	4050	4050	0
44	20230710	184100	55367965	4050	4050	4050	4050	0
45	20230710	184000	55367965	4050	4050	4050	4050	0
46	20230710	183900	55367965	4050	4050	4050	4050	0
47	20230710	183800	55367965	4050	4050	4050	4050	0
48	20230710	183700	55367965	4050	4050	4050	4050	0
49	20230710	183600	55367965	4050	4050	4050	4050	0
50	20230710	183500	55367965	4050	4050	4050	4050	0
51	20230710	183400	55367965	4050	4050	4050	4050	0
52	20230710	183300	55367965	4050	4050	4050	4050	0
53	20230710	183200	55367965	4050	4050	4050	4050	0
54	20230710	183100	55367965	4050	4050	4050	4050	0
55	20230710	183000	55367965	4050	4050	4050	4050	0
56	20230710	182900	55367965	4050	4050	4050	4050	0
57	20230710	182800	55367965	4050	4050	4050	4050	0
58	20230710	182700	55367965	4050	4050	4050	4050	0
59	20230710	182600	55367965	4050	4050	4050	4050	0
60	20230710	182500	55367965	4050	4050	4050	4050	0
61	20230710	182400	55367965	4050	4050	4050	4050	0
62	20230710	182300	55367965	4050	4050	4050	4050	3840
63	20230710	182200	55367965	4050	4050	4050	4050	0
64	20230710	182100	55367965	4050	4050	4050	4050	0
65	20230710	182000	55367965	4050	4050	4050	4050	0
66	20230710	181900	55367965	4050	4050	4050	4050	0
67	20230710	181800	55367965	4050	4050	4050	4050	0
68	20230710	181700	55367965	4050	4050	4050	4050	0
69	20230710	181600	55367965	4050	4050	4050	4050	0
70	20230710	181500	55367965	4050	4050	4050	4050	0
71	20230710	181400	55367965	4050	4050	4050	4050	0
72	20230710	181300	55367965	4050	4050	4050	4050	0
73	20230710	181200	55367965	4050	4050	4050	4050	0
74	20230710	181100	55367965	4050	4050	4050	4050	0
75	20230710	181000	55367965	4050	4050	4050	4050	0
76	20230710	180900	55367965	4050	4050	4050	4050	0
77	20230710	180800	55367965	4050	4050	4050	4050	0
78	20230710	180700	55367965	4050	4050	4050	4050	0
79	20230710	180600	55367965	4050	4050	4050	4050	0
80	20230710	180500	55367965	4050	4050	4050	4050	0
81	20230710	180400	55367965	4050	4050	4050	4050	0
82	20230710	180300	55367965	4050	4050	4050	4050	0
83	20230710	180200	55367965	4050	4050	4050	4050	0
84	20230710	180100	55367965	4050	4050	4050	4050	0
85	20230710	180000	55367965	4050	4050	4050	4050	0
86	20230710	175900	55367965	4050	4050	4050	4050	0
87	20230710	175800	55367965	4050	4050	4050	4050	0
88	20230710	175700	55367965	4050	4050	4050	4050	0
89	20230710	175600	55367965	4050	4050	4050	4050	0
90	20230710	175500	55367965	4050	4050	4050	4050	0
91	20230710	175400	55367965	4050	4050	4050	4050	0
92	20230710	175300	55367965	4050	4050	4050	4050	3840
93	20230710	175200	55367965	4050	4050	4050	4050	0
94	20230710	175100	55367965	4050	4050	4050	4050	0
95	20230710	175000	55367965	4050	4050	4050	4050	0
96	20230710	174900	55367965	4050	4050	4050	4050	0
97	20230710	174800	55367965	4050	4050	4050	4050	0
98	20230710	174700	55367965	4050	4050	4050	4050	0
99	20230710	174600	55367965	4050	4050	4050	4050	0
100	20230710	174500	55367965	4050	4050	4050	4050	0
101	20230710	174400	55367965	4050	4050	4050	4050	0
102	20230710	174300	55367965	4050	4050	4050	4050	0
103	20230710	174200	55367965	4050	4050	4050	4050	0
104	20230710	174100	55367965	4050	4050	4050	4050	0
105	20230710	174000	55367965	4050	4050	4050	4050	0
106	20230710	173900	55367965	4050	4050	4050	4050	0
107	20230710	173800	55367965	4050	4050	4050	4050	0
108	20230710	173700	55367965	4050	4050	4050	4050	0
109	20230710	173600	55367965	4050	4050	4050	4050	0
110	20230710	173500	55367965	4050	4050	4050	4050	0
111	20230710	173400	55367965	4050	4050	4050	4050	0
112	20230710	173300	55367965	4050	4050	4050	4050	0
113	20230710	173200	55367965	4050	4050	4050	4050	0
114	20230710	173100	55367965	4050	4050	4050	4050	0
115	20230710	173000	55367965	4050	4050	4050	4050	0
116	20230710	172900	55367965	4050	4050	4050	4050	0
117	20230710	172800	55367965	4050	4050	4050	4050	0
118	20230710	172700	55367965	4050	4050	4050	4050	0
119	20230710	172600	55367965	4050	4050	4050	4050	0
120	20230710	172500	55367965	4050	4050	4050	4050	0
121	20230710	172400	55367965	4050	4050	4050	4050	0
122	20230710	172300	55367965	4050	4050	4050	4050	3840
123	20230710	172200	55367965	4050	4050	4050	4050	0
124	20230710	172100	55367965	4050	4050	4050	4050	0
125	20230710	172000	55367965	4050	4050	4050	4050	0
126	20230710	171900	55367965	4050	4050	4050	4050	0
127	20230710	171800	55367965	4050	4050	4050	4050	0
128	20230710	171700	55367965	4050	4050	4050	4050	0
129	20230710	171600	55367965	4050	4050	4050	4050	0
130	20230710	171500	55367965	4050	4050	4050	4050	0
131	20230710	171400	55367965	4050	4050	4050	4050	0
132	20230710	171300	55367965	4050	4050	4050	4050	0
133	20230710	171200	55367965	4050	4050	4050	4050	0
134	20230710	171100	55367965	4050	4050	4050	4050	0
135	20230710	171000	55367965	4050	4050	4050	4050	0
136	20230710	170900	55367965	4050	4050	4050	4050	0
137	20230710	170800	55367965	4050	4050	4050	4050	0
138	20230710	170700	55367965	4050	4050	4050	4050	0
139	20230710	170600	55367965	4050	4050	4050	4050	0
140	20230710	170500	55367965	4050	4050	4050	4050	0
141	20230710	170400	55367965	4050	4050	4050	4050	0
142	20230710	170300	55367965	4050	4050	4050	4050	0
143	20230710	170200	55367965	4050	4050	4050	4050	0
144	20230710	170100	55367965	4050	4050	4050	4050	0
145	20230710	170000	55367965	4050	4050	4050	4050	0
146	20230710	165900	55367965	4050	4050	4050	4050	0
147	20230710	165800	55367965	4050	4050	4050	4050	0
148	20230710	165700	55367965	4050	4050	4050	4050	0
149	20230710	165600	55367965	4050	4050	4050	4050	0
150	20230710	165500	55367965	4050	4050	4050	4050	0
151	20230710	165400	55367965	4050	4050	4050	4050	0
152	20230710	165300	55367965	4050	4050	4050	4050	3840
153	20230710	165200	55367965	4050	4050	4050	4050	0
154	20230710	165100	55367965	4050	4050	4050	4050	0
155	20230710	165000	55367965	4050	4050	4050	4050	0
156	20230710	164900	55367965	4050	4050	4050	4050	0
157	20230710	164800	55367965	4050	4050	4050	4050	0
158	20230710	164700	55367965	4050	4050	4050	4050	0
159	20230710	164600	55367965	4050	4050	4050	4050	0
160	20230710	164500	55367965	4050	4050	4050	4050	0
161	20230710	164400	55367965	4050	4050	4050	4050	0
162	20230710	164300	55367965	4050	4050	4050	4050	0
163	20230710	164200	55367965	4050	4050	4050	4050	0
164	20230710	164100	55367965	4050	4050	4050	4050	0
165	20230710	164000	55367965	4050	4050	4050	4050	0
166	20230710	163900	55367965	4050	4050	4050	4050	0
167	20230710	163800	55367965	4050	4050	4050	4050	0
168	20230710	163700	55367965	4050	4050	4050	4050	0
169	20230710	163600	55367965	4050	4050	4050	4050	0
170	20230710	163500	55367965	4050	4050	4050	4050	0
171	20230710	163400	55367965	4050	4050	4050	4050	0
172	20230710	163300	55367965	4050	4050	4050	4050	0
173	20230710	163200	55367965	4050	4050	4050	4050	0
174	20230710	163100	55367965	4050	4050	4050	4050	0
175	20230710	163000	55367965	4050	4050	4050	4050	0
176	20230710	162900	55367965	4050	4050	4050	4050	0
177	20230710	162800	55367965	4050	4050	4050	4050	0
178	20230710	162700	55367965	4050	4050	4050	4050	0
179	20230710	162600	55367965	4050	4050	4050	4050	0
180	20230710	162500	55367965	4050	4050	4050	4050	0
181	20230710	162400	55367965	4050	4050	4050	4050	0
182	20230710	162300	55367965	4050	4050	4050	4050	3840
183	20230710	162200	55367965	4050	4050	4050	4050	0
184	20230710	162100	55367965	4050	4050	4050	4050	0
185	20230710	162000	55367965	4050	4050	4050	4050	0
186	20230710	161900	55367965	4050	4050	4050	4050	0
187	20230710	161800	55367965	4050	4050	4050	4050	0
188	20230710	161700	55367965	4050	4050	4050	4050	0
189	20230710	161600	55367965	4050	4050	4050	4050	0
190	20230710	161500	55367965	4050	4050	4050	4050	0
191	20230710	161400	55367965	4050	4050	4050	4050	0
192	20230710	161300	55367965	4050	4050	4050	4050	0
193	20230710	161200	55367965	4050	4050	4050	4050	0
194	20230710	161100	55367965	4050	4050	4050	4050	0
195	20230710	161000	55367965	4050	4050	4050	4050	0
196	20230710	160900	55367965	4050	4050	4050	4050	0
197	20230710	160800	55367965	4050	4050	4050	4050	0
198	20230710	160700	55367965	4050	4050	4050	4050	0
199	20230710	160600	55367965	4050	4050	4050	4050	0
200	20230710	160500	55367965	4050	4050	4050	4050	0
201	20230710	160400	55367965	4050	4050	4050	4050	0
202	20230710	160300	55367965	4050	4050	4050	4050	0
203	20230710	160200	55367965	4050	4050	4050	4050	0
204	20230710	160100	55367965	4050	4050	4050	4050	0
205	20230710	160000	55367965	4050	4050	4050	4050	0
206	20230710	155900	55367965	4050	4050	4050	4050	0
207	20230710	155800	55367965	4050	4050	4050	4050	0
208	20230710	155700	55367965	4050	4050	4050	4050	0
209	20230710	155600	55367965	4050	4050	4050	4050	0
210	20230710	155500	55367965	4050	4050	4050	4050	0
211	20230710	155400	55367965	4050	4050	4050	4050	0
212	20230710	155300	55367965	4050	4050	4050	4050	3840
213	20230710	155200	55367965	4050	4050	4050	4050	0
214	20230710	155100	55367965	4050	4050	4050	4050	0
215	20230710	155000	55367965	4050	4050	4050	4050	0
216	20230710	154900	55367965	4050	4050	4050	4050	0
217	20230710	154800	55367965	4050	4050	4050	4050	0
218	20230710	154700	55367965	4050	4050	4050	4050	0
219	20230710	154600	55367965	4050	4050	4050	4050	0
220	20230710	154500	55367965	4050	4050	4050	4050	0
221	20230710	154400	55367965	4050	4050	4050	4050	0
222	20230710	154300	55367965	4050	4050	4050	4050	0
223	20230710	154200	55367965	4050	4050	4050	4050	0
224	20230710	154100	55367965	4050	4050	4050	4050	0
225	20230710	154000	55367965	4050	4050	4050	4050	0
226	20230710	153900	55367965	4050	4050	4050	4050	0
227	20230710	153800	55367965	4050	4050	4050	4050	0
228	20230710	153700	55367965	4050	4050	4050	4050	0
229	20230710	153600	55367965	4050	4050	4050	4050	0
230	20230710	153500	55367965	4050	4050	4050	4050	0
231	20230710	153400	55367965	4050	4050	4050	4050	0
232	20230710	153300	55367965	4050	4050	4050	4050	0
233	20230710	153200	55367965	4050	4050	4050	4050	0
234	20230710	153100	55367965	4050	4050	4050	4050	0
235	20230710	153000	55367965	4050	4050	4050	4050	3840
236	20230710	152900	39815965	4070	4070	4070	4070	0
237	20230710	152800	39815965	4070	4070	4070	4070	0
238	20230710	152700	39815965	4070	4070	4070	4070	0
239	20230710	152600	39815965	4070	4070	4070	4070	0
240	20230710	152500	39815965	4070	4070	4070	4070	0
241	20230710	152400	39815965	4070	4070	4070	4070	0
242	20230710	152300	39815965	4070	4070	4070	4070	0
243	20230710	152200	39815965	4070	4070	4070	4070	0
244	20230710	152100	39815965	4070	4070	4070	4070	0
245	20230710	152000	39815965	4070	4070	4070	4070	0
246	20230710	151900	39815965	4070	4070	4070	4070	233
247	20230710	151800	38867655	4070	4070	4070	4070	0
248	20230710	151700	38867655	4070	4070	4070	4070	0
249	20230710	151600	38867655	4070	4070	4070	4070	0
250	20230710	151500	38867655	4070	4070	4070	4070	0
251	20230710	151400	38867655	4070	4070	4070	4070	0
252	20230710	151300	38867655	4070	4070	4070	4070	0
253	20230710	151200	38867655	4070	4070	4070	4070	0
254	20230710	151100	38867655	4070	4070	4070	4070	0
255	20230710	151000	38867655	4070	4075	4075	4070	370
256	20230710	150900	37360235	4075	4075	4075	4075	0
257	20230710	150800	37360235	4075	4075	4075	4075	0
258	20230710	150700	37360235	4075	4075	4075	4075	0
259	20230710	150600	37360235	4075	4075	4075	4075	0
260	20230710	150500	37360235	4075	4075	4075	4075	0
261	20230710	150400	37360235	4075	4075	4075	4075	0
262	20230710	150300	37360235	4075	4075	4075	4075	0
263	20230710	150200	37360235	4075	4075	4075	4075	0
264	20230710	150100	37360235	4075	4075	4075	4075	2
265	20230710	150000	37352085	4075	4075	4075	4075	194
266	20230710	145900	36561535	4080	4080	4080	4080	0
267	20230710	145800	36561535	4080	4080	4080	4080	0
268	20230710	145700	36561535	4080	4080	4080	4080	100
269	20230710	145600	36153535	4080	4080	4080	4080	0
270	20230710	145500	36153535	4080	4080	4080	4080	66
271	20230710	145400	35884255	4080	4080	4080	4080	0
272	20230710	145300	35884255	4080	4080	4080	4080	0
273	20230710	145200	35884255	4080	4080	4080	4080	0
274	20230710	145100	35884255	4080	4080	4080	4080	1
275	20230710	145000	35880175	4080	4080	4080	4080	0
276	20230710	144900	35880175	4080	4080	4080	4080	60
277	20230710	144800	35635375	4080	4080	4080	4080	2
278	20230710	144700	35627215	4075	4075	4075	4075	0
279	20230710	144600	35627215	4075	4075	4075	4075	30
280	20230710	144500	35504965	4075	4075	4075	4075	0
281	20230710	144400	35504965	4075	4075	4075	4075	0
282	20230710	144300	35504965	4075	4075	4075	4075	0
283	20230710	144200	35504965	4075	4075	4075	4075	9
284	20230710	144100	35468290	4075	4075	4075	4075	0
285	20230710	144000	35468290	4075	4075	4075	4075	0
286	20230710	143900	35468290	4075	4075	4075	4075	0
287	20230710	143800	35468290	4075	4075	4075	4075	0
288	20230710	143700	35468290	4075	4075	4075	4075	0
289	20230710	143600	35468290	4075	4075	4075	4075	0
290	20230710	143500	35468290	4075	4075	4075	4075	0
291	20230710	143400	35468290	4075	4075	4075	4075	0
292	20230710	143300	35468290	4075	4075	4075	4075	0
293	20230710	143200	35468290	4075	4075	4075	4075	44
294	20230710	143100	35288990	4080	4080	4080	4080	0
295	20230710	143000	35288990	4080	4080	4080	4080	1
296	20230710	142900	35284910	4080	4080	4080	4080	0
297	20230710	142800	35284910	4080	4080	4080	4080	0
298	20230710	142700	35284910	4080	4080	4080	4080	0
299	20230710	142600	35284910	4080	4080	4080	4080	0
300	20230710	142500	35284910	4080	4080	4080	4080	0
301	20230710	142400	35284910	4080	4080	4080	4080	0
302	20230710	142300	35284910	4080	4080	4080	4080	0
303	20230710	142200	35284910	4080	4080	4080	4080	0
304	20230710	142100	35284910	4080	4080	4080	4080	0
305	20230710	142000	35284910	4080	4080	4080	4080	33
306	20230710	141900	35150270	4080	4080	4080	4080	4
307	20230710	141800	35133950	4080	4080	4080	4080	0
308	20230710	141700	35133950	4080	4080	4080	4080	0
309	20230710	141600	35133950	4080	4080	4080	4080	0
310	20230710	141500	35133950	4080	4080	4080	4080	81
311	20230710	141400	34803470	4080	4080	4080	4080	0
312	20230710	141300	34803470	4080	4080	4080	4080	0
313	20230710	141200	34803470	4080	4080	4080	4080	262
314	20230710	141100	33734510	4085	4085	4085	4085	0
315	20230710	141000	33734510	4085	4085	4085	4085	4
316	20230710	140900	33718170	4090	4090	4090	4090	0
317	20230710	140800	33718170	4090	4090	4090	4090	0
318	20230710	140700	33718170	4090	4090	4090	4090	0
319	20230710	140600	33718170	4090	4090	4090	4090	0
320	20230710	140500	33718170	4090	4090	4090	4090	0
321	20230710	140400	33718170	4090	4090	4090	4090	0
322	20230710	140300	33718170	4090	4090	4090	4090	1
323	20230710	140200	33714080	4090	4090	4090	4090	1
324	20230710	140100	33709990	4080	4080	4080	4080	0
325	20230710	140000	33709990	4080	4080	4080	4080	0
326	20230710	135900	33709990	4080	4080	4080	4080	0
327	20230710	135800	33709990	4080	4080	4080	4080	55
328	20230710	135700	33485590	4090	4090	4090	4090	0
329	20230710	135600	33485590	4090	4090	4090	4090	121
330	20230710	135500	32990700	4080	4080	4080	4080	0
331	20230710	135400	32990700	4080	4080	4080	4080	0
332	20230710	135300	32990700	4080	4080	4080	4080	0
333	20230710	135200	32990700	4080	4080	4080	4080	0
334	20230710	135100	32990700	4080	4080	4080	4080	0
335	20230710	135000	32990700	4080	4080	4080	4080	0
336	20230710	134900	32990700	4080	4080	4080	4080	0
337	20230710	134800	32990700	4080	4080	4080	4080	0
338	20230710	134700	32990700	4080	4080	4080	4080	0
339	20230710	134600	32990700	4080	4080	4080	4080	0
340	20230710	134500	32990700	4080	4080	4080	4080	0
341	20230710	134400	32990700	4080	4080	4080	4080	0
342	20230710	134300	32990700	4080	4080	4080	4080	0
343	20230710	134200	32990700	4080	4080	4080	4080	0
344	20230710	134100	32990700	4080	4080	4080	4080	0
345	20230710	134000	32990700	4080	4080	4080	4080	0
346	20230710	133900	32990700	4080	4080	4080	4080	0
347	20230710	133800	32990700	4080	4080	4080	4080	0
348	20230710	133700	32990700	4080	4080	4080	4080	0
349	20230710	133600	32990700	4080	4080	4080	4080	0
350	20230710	133500	32990700	4080	4080	4080	4080	0
351	20230710	133400	32990700	4080	4080	4080	4080	91
352	20230710	133300	32619420	4080	4080	4080	4080	0
353	20230710	133200	32619420	4080	4080	4080	4080	0
354	20230710	133100	32619420	4080	4080	4080	4080	10
355	20230710	133000	32578620	4085	4085	4085	4085	5
356	20230710	132900	32558195	4090	4090	4090	4090	0
357	20230710	132800	32558195	4090	4090	4090	4090	0
358	20230710	132700	32558195	4090	4090	4090	4090	0
359	20230710	132600	32558195	4090	4090	4090	4090	0
360	20230710	132500	32558195	4090	4090	4090	4090	0
361	20230710	132400	32558195	4090	4090	4090	4090	0
362	20230710	132300	32558195	4090	4090	4090	4090	0
363	20230710	132200	32558195	4090	4090	4090	4090	0
364	20230710	132100	32558195	4090	4090	4090	4090	19
365	20230710	132000	32480485	4090	4090	4090	4090	0
366	20230710	131900	32480485	4090	4090	4090	4090	0
367	20230710	131800	32480485	4090	4090	4090	4090	0
368	20230710	131700	32480485	4090	4090	4090	4090	0
369	20230710	131600	32480485	4090	4090	4090	4090	0
370	20230710	131500	32480485	4090	4090	4090	4090	7
371	20230710	131400	32451855	4090	4090	4090	4090	0
372	20230710	131300	32451855	4090	4090	4090	4090	0
373	20230710	131200	32451855	4090	4090	4090	4090	0
374	20230710	131100	32451855	4090	4090	4090	4090	0
375	20230710	131000	32451855	4090	4090	4090	4090	0
376	20230710	130900	32451855	4090	4090	4090	4090	0
377	20230710	130800	32451855	4090	4090	4090	4090	0
378	20230710	130700	32451855	4090	4090	4090	4090	0
379	20230710	130600	32451855	4090	4090	4090	4090	0
380	20230710	130500	32451855	4090	4090	4090	4090	0
381	20230710	130400	32451855	4090	4090	4090	4090	100
382	20230710	130300	32042855	4090	4090	4090	4090	0
383	20230710	130200	32042855	4090	4090	4090	4090	0
384	20230710	130100	32042855	4090	4090	4090	4090	0
385	20230710	130000	32042855	4090	4090	4090	4090	0
386	20230710	125900	32042855	4090	4090	4090	4090	0
387	20230710	125800	32042855	4090	4090	4090	4090	0
388	20230710	125700	32042855	4090	4090	4090	4090	0
389	20230710	125600	32042855	4090	4090	4090	4090	0
390	20230710	125500	32042855	4090	4090	4090	4090	0
391	20230710	125400	32042855	4090	4090	4090	4090	0
392	20230710	125300	32042855	4090	4090	4090	4090	0
393	20230710	125200	32042855	4090	4090	4090	4090	0
394	20230710	125100	32042855	4090	4090	4090	4090	0
395	20230710	125000	32042855	4090	4090	4090	4090	0
396	20230710	124900	32042855	4090	4090	4090	4090	0
397	20230710	124800	32042855	4090	4090	4090	4090	0
398	20230710	124700	32042855	4090	4090	4090	4090	0
399	20230710	124600	32042855	4090	4090	4090	4090	0
400	20230710	124500	32042855	4090	4090	4090	4090	0
401	20230710	124400	32042855	4090	4090	4090	4090	0
402	20230710	124300	32042855	4090	4090	4090	4090	1
403	20230710	124200	32038765	4070	4070	4070	4070	0
404	20230710	124100	32038765	4070	4070	4070	4070	0
405	20230710	124000	32038765	4070	4070	4070	4070	0
406	20230710	123900	32038765	4070	4070	4070	4070	0
407	20230710	123800	32038765	4070	4070	4070	4070	0
408	20230710	123700	32038765	4070	4070	4070	4070	0
409	20230710	123600	32038765	4070	4070	4070	4070	0
410	20230710	123500	32038765	4070	4070	4070	4070	0
411	20230710	123400	32038765	4070	4080	4080	4070	100
412	20230710	123300	31631560	4090	4090	4090	4090	100
413	20230710	123200	31222560	4080	4080	4080	4080	0
414	20230710	123100	31222560	4080	4080	4080	4080	0
415	20230710	123000	31222560	4080	4080	4080	4080	0
416	20230710	122900	31222560	4080	4080	4080	4080	0
417	20230710	122800	31222560	4080	4080	4080	4080	1
418	20230710	122700	31218480	4080	4080	4080	4080	0
419	20230710	122600	31218480	4080	4080	4080	4080	19
420	20230710	122500	31140960	4090	4090	4090	4090	0
421	20230710	122400	31140960	4090	4090	4090	4090	0
422	20230710	122300	31140960	4090	4090	4090	4090	0
423	20230710	122200	31140960	4090	4090	4090	4090	0
424	20230710	122100	31140960	4090	4090	4090	4090	1
425	20230710	122000	31136870	4090	4090	4090	4090	5
426	20230710	121900	31116420	4090	4090	4090	4090	0
427	20230710	121800	31116420	4090	4090	4090	4090	0
428	20230710	121700	31116420	4090	4090	4090	4090	0
429	20230710	121600	31116420	4090	4090	4090	4090	0
430	20230710	121500	31116420	4090	4090	4090	4090	0
431	20230710	121400	31116420	4090	4090	4090	4090	0
432	20230710	121300	31116420	4090	4090	4090	4090	0
433	20230710	121200	31116420	4090	4090	4090	4090	0
434	20230710	121100	31116420	4090	4090	4090	4090	0
435	20230710	121000	31116420	4090	4090	4090	4090	0
436	20230710	120900	31116420	4090	4090	4090	4090	0
437	20230710	120800	31116420	4090	4090	4090	4090	0
438	20230710	120700	31116420	4090	4090	4090	4090	0
439	20230710	120600	31116420	4090	4090	4090	4090	0
440	20230710	120500	31116420	4090	4090	4090	4090	0
441	20230710	120400	31116420	4090	4090	4090	4090	0
442	20230710	120300	31116420	4090	4090	4090	4090	0
443	20230710	120200	31116420	4090	4090	4090	4090	0
444	20230710	120100	31116420	4090	4090	4090	4090	5
445	20230710	120000	31095970	4090	4090	4090	4090	145
446	20230710	115900	30502920	4070	4075	4075	4070	246
447	20230710	115800	29501590	4060	4060	4060	4060	0
448	20230710	115700	29501590	4060	4060	4060	4060	0
449	20230710	115600	29501590	4060	4090	4090	4060	828
450	20230710	115500	26130610	4085	4085	4085	4085	0
451	20230710	115400	26130610	4085	4085	4085	4085	0
452	20230710	115300	26130610	4085	4085	4085	4085	0
453	20230710	115200	26130610	4085	4085	4085	4085	0
454	20230710	115100	26130610	4085	4085	4085	4085	0
455	20230710	115000	26130610	4085	4085	4085	4085	0
456	20230710	114900	26130610	4085	4085	4085	4085	0
457	20230710	114800	26130610	4085	4085	4085	4085	0
458	20230710	114700	26130610	4085	4085	4085	4085	0
459	20230710	114600	26130610	4085	4105	4105	4085	245
460	20230710	114500	25127060	4105	4105	4105	4105	0
461	20230710	114400	25127060	4105	4105	4105	4105	0
462	20230710	114300	25127060	4105	4105	4105	4105	0
463	20230710	114200	25127060	4105	4105	4105	4105	0
464	20230710	114100	25127060	4105	4105	4105	4105	0
465	20230710	114000	25127060	4105	4105	4105	4105	21
466	20230710	113900	25040855	4105	4105	4105	4105	0
467	20230710	113800	25040855	4105	4105	4105	4105	0
468	20230710	113700	25040855	4105	4105	4105	4105	110
469	20230710	113600	24589305	4105	4105	4105	4105	100
470	20230710	113500	24178805	4105	4105	4105	4105	0
471	20230710	113400	24178805	4105	4105	4105	4105	0
472	20230710	113300	24178805	4105	4105	4105	4105	0
473	20230710	113200	24178805	4105	4105	4105	4105	0
474	20230710	113100	24178805	4105	4105	4105	4105	1
475	20230710	113000	24174700	4105	4105	4105	4105	0
476	20230710	112900	24174700	4105	4105	4105	4105	0
477	20230710	112800	24174700	4105	4105	4105	4105	0
478	20230710	112700	24174700	4105	4105	4105	4105	0
479	20230710	112600	24174700	4105	4105	4105	4105	0
480	20230710	112500	24174700	4105	4105	4105	4105	0
481	20230710	112400	24174700	4105	4105	4105	4105	0
482	20230710	112300	24174700	4105	4105	4105	4105	0
483	20230710	112200	24174700	4105	4105	4105	4105	0
484	20230710	112100	24174700	4105	4105	4105	4105	0
485	20230710	112000	24174700	4105	4105	4105	4105	0
486	20230710	111900	24174700	4105	4105	4105	4105	23
487	20230710	111800	24080285	4105	4105	4105	4105	0
488	20230710	111700	24080285	4105	4105	4105	4105	0
489	20230710	111600	24080285	4105	4105	4105	4105	0
490	20230710	111500	24080285	4105	4105	4105	4105	0
491	20230710	111400	24080285	4105	4105	4105	4105	0
492	20230710	111300	24080285	4105	4105	4105	4105	0
493	20230710	111200	24080285	4105	4105	4105	4105	0
494	20230710	111100	24080285	4105	4105	4105	4105	146
495	20230710	111000	23480955	4105	4105	4105	4105	0
496	20230710	110900	23480955	4105	4105	4105	4105	0
497	20230710	110800	23480955	4105	4105	4105	4105	0
498	20230710	110700	23480955	4105	4105	4105	4105	0
499	20230710	110600	23480955	4105	4105	4105	4105	0
500	20230710	110500	23480955	4105	4105	4105	4105	120
501	20230710	110400	22988355	4105	4105	4105	4105	1
502	20230710	110300	22984250	4100	4100	4100	4100	1
503	20230710	110200	22980150	4105	4105	4105	4105	0
504	20230710	110100	22980150	4105	4105	4105	4105	0
505	20230710	110000	22980150	4105	4105	4105	4105	0
506	20230710	105900	22980150	4105	4105	4105	4105	0
507	20230710	105800	22980150	4105	4105	4105	4105	0
508	20230710	105700	22980150	4105	4105	4105	4105	0
509	20230710	105600	22980150	4105	4105	4105	4105	0
510	20230710	105500	22980150	4105	4105	4105	4105	0
511	20230710	105400	22980150	4105	4105	4105	4105	1
512	20230710	105300	22976045	4100	4100	4100	4100	0
513	20230710	105200	22976045	4100	4100	4100	4100	0
514	20230710	105100	22976045	4100	4100	4100	4100	0
515	20230710	105000	22976045	4100	4100	4100	4100	0
516	20230710	104900	22976045	4100	4100	4100	4100	0
517	20230710	104800	22976045	4100	4100	4100	4100	0
518	20230710	104700	22976045	4100	4100	4100	4100	14
519	20230710	104600	22918645	4100	4100	4100	4100	0
520	20230710	104500	22918645	4100	4100	4100	4100	0
521	20230710	104400	22918645	4100	4100	4100	4100	0
522	20230710	104300	22918645	4100	4100	4100	4100	0
523	20230710	104200	22918645	4100	4100	4100	4100	0
524	20230710	104100	22918645	4100	4100	4100	4100	0
525	20230710	104000	22918645	4100	4100	4100	4100	0
526	20230710	103900	22918645	4100	4100	4100	4100	450
527	20230710	103800	21073645	4105	4105	4105	4105	0
528	20230710	103700	21073645	4105	4105	4105	4105	0
529	20230710	103600	21073645	4105	4105	4105	4105	0
530	20230710	103500	21073645	4105	4105	4105	4105	0
531	20230710	103400	21073645	4105	4105	4105	4105	0
532	20230710	103300	21073645	4105	4105	4105	4105	0
533	20230710	103200	21073645	4105	4105	4105	4105	0
534	20230710	103100	21073645	4105	4105	4105	4105	26
535	20230710	103000	20966915	4105	4105	4105	4105	0
536	20230710	102900	20966915	4105	4105	4105	4105	0
537	20230710	102800	20966915	4105	4105	4105	4105	0
538	20230710	102700	20966915	4105	4105	4105	4105	0
539	20230710	102600	20966915	4105	4105	4105	4105	0
540	20230710	102500	20966915	4105	4105	4105	4105	0
541	20230710	102400	20966915	4105	4105	4105	4105	0
542	20230710	102300	20966915	4105	4105	4105	4105	1
543	20230710	102200	20962810	4080	4080	4080	4080	24
544	20230710	102100	20864890	4075	4075	4075	4075	0
545	20230710	102000	20864890	4075	4075	4075	4075	0
546	20230710	101900	20864890	4075	4075	4075	4075	0
547	20230710	101800	20864890	4075	4075	4075	4075	0
548	20230710	101700	20864890	4075	4075	4075	4075	0
549	20230710	101600	20864890	4075	4075	4075	4075	0
550	20230710	101500	20864890	4075	4075	4075	4075	0
551	20230710	101400	20864890	4075	4075	4075	4075	0
552	20230710	101300	20864890	4075	4075	4075	4075	0
553	20230710	101200	20864890	4075	4075	4075	4075	0
554	20230710	101100	20864890	4075	4075	4075	4075	0
555	20230710	101000	20864890	4075	4075	4075	4075	0
556	20230710	100900	20864890	4075	4075	4075	4075	0
557	20230710	100800	20864890	4075	4080	4085	4075	750
558	20230710	100700	17808445	4075	4085	4085	4075	200
559	20230710	100600	16992430	4105	4105	4105	4105	0
560	20230710	100500	16992430	4105	4105	4105	4105	0
561	20230710	100400	16992430	4105	4090	4105	4080	121
562	20230710	100300	16498480	4105	4105	4105	4105	56
563	20230710	100200	16268600	4105	4105	4105	4105	0
564	20230710	100100	16268600	4105	4105	4105	4105	1
565	20230710	100000	16264495	4095	4095	4095	4095	0
566	20230710	095900	16264495	4095	4095	4095	4095	0
567	20230710	095800	16264495	4095	4095	4095	4095	0
568	20230710	095700	16264495	4095	4095	4095	4095	343
569	20230710	095600	14859910	4095	4095	4095	4095	0
570	20230710	095500	14859910	4095	4095	4095	4095	0
571	20230710	095400	14859910	4095	4095	4095	4095	1
572	20230710	095300	14855815	4095	4095	4095	4095	0
573	20230710	095200	14855815	4095	4095	4095	4095	0
574	20230710	095100	14855815	4095	4095	4095	4095	0
575	20230710	095000	14855815	4095	4095	4095	4095	0
576	20230710	094900	14855815	4095	4095	4095	4095	0
577	20230710	094800	14855815	4095	4095	4095	4095	0
578	20230710	094700	14855815	4095	4095	4095	4095	0
579	20230710	094600	14855815	4095	4095	4095	4095	0
580	20230710	094500	14855815	4095	4095	4095	4095	0
581	20230710	094400	14855815	4095	4095	4095	4095	0
582	20230710	094300	14855815	4095	4095	4095	4095	0
583	20230710	094200	14855815	4095	4095	4095	4095	0
584	20230710	094100	14855815	4095	4095	4095	4095	1
585	20230710	094000	14851720	4095	4095	4095	4095	0
586	20230710	093900	14851720	4095	4095	4095	4095	0
587	20230710	093800	14851720	4095	4095	4095	4095	0
588	20230710	093700	14851720	4095	4095	4095	4095	0
589	20230710	093600	14851720	4095	4095	4095	4095	0
590	20230710	093500	14851720	4095	4095	4095	4095	0
591	20230710	093400	14851720	4095	4095	4095	4095	61
592	20230710	093300	14601925	4095	4095	4095	4095	1
593	20230710	093200	14597830	4070	4070	4070	4070	0
594	20230710	093100	14597830	4070	4070	4070	4070	100
595	20230710	093000	14190830	4070	4070	4070	4070	0
596	20230710	092900	14190830	4070	4085	4085	4070	142
597	20230710	092800	13611315	4100	4100	4100	4100	0
598	20230710	092700	13611315	4100	4100	4100	4100	0
599	20230710	092600	13611315	4100	4100	4100	4100	0
600	20230710	092500	13611315	4100	4100	4100	4100	0
601	20230710	092400	13611315	4100	4090	4100	4090	2
602	20230710	092300	13603125	4105	4105	4105	4105	0
603	20230710	092200	13603125	4105	4105	4105	4105	0
604	20230710	092100	13603125	4105	4105	4105	4105	0
605	20230710	092000	13603125	4105	4105	4105	4105	0
606	20230710	091900	13603125	4105	4105	4105	4105	0
607	20230710	091800	13603125	4105	4105	4105	4105	1
608	20230710	091700	13599020	4095	4095	4095	4095	0
609	20230710	091600	13599020	4095	4095	4095	4095	0
610	20230710	091500	13599020	4095	4095	4095	4095	0
611	20230710	091400	13599020	4095	4095	4095	4095	0
612	20230710	091300	13599020	4095	4095	4095	4095	0
613	20230710	091200	13599020	4095	4095	4095	4095	0
614	20230710	091100	13599020	4095	4095	4095	4095	1
615	20230710	091000	13594925	4100	4100	4100	4100	0
616	20230710	090900	13594925	4100	4100	4100	4100	0
617	20230710	090800	13594925	4100	4100	4100	4100	0
618	20230710	090700	13594925	4100	4100	4100	4100	0
619	20230710	090600	13594925	4100	4070	4100	4070	28
620	20230710	090500	13480935	4070	4060	4070	4050	2171
621	20230710	090400	4686165	4070	4085	4085	4070	566
622	20230710	090300	2377815	4090	4090	4090	4090	0
623	20230710	090200	2377815	4090	4090	4090	4090	11
624	20230710	090100	2332825	4090	4100	4105	4090	154
625	20230710	090000	1701460	4100	4080	4100	4080	417