KissMeData/191410/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	201000	107970190	3930	3930	3930	3930	976
3	20230707	200900	107970190	3930	3930	3930	3930	0
4	20230707	200800	107970190	3930	3930	3930	3930	0
5	20230707	200700	107970190	3930	3930	3930	3930	0
6	20230707	200600	107970190	3930	3930	3930	3930	0
7	20230707	200500	107970190	3930	3930	3930	3930	0
8	20230707	200400	107970190	3930	3930	3930	3930	0
9	20230707	200300	107970190	3930	3930	3930	3930	0
10	20230707	200200	107970190	3930	3930	3930	3930	0
11	20230707	200100	107970190	3930	3930	3930	3930	0
12	20230707	200000	107970190	3930	3930	3930	3930	0
13	20230707	195900	107970190	3930	3930	3930	3930	0
14	20230707	195800	107970190	3930	3930	3930	3930	0
15	20230707	195700	107970190	3930	3930	3930	3930	0
16	20230707	195600	107970190	3930	3930	3930	3930	0
17	20230707	195500	107970190	3930	3930	3930	3930	0
18	20230707	195400	107970190	3930	3930	3930	3930	0
19	20230707	195300	107970190	3930	3930	3930	3930	0
20	20230707	195200	107970190	3930	3930	3930	3930	0
21	20230707	195100	107970190	3930	3930	3930	3930	0
22	20230707	195000	107970190	3930	3930	3930	3930	0
23	20230707	194900	107970190	3930	3930	3930	3930	0
24	20230707	194800	107970190	3930	3930	3930	3930	0
25	20230707	194700	107970190	3930	3930	3930	3930	0
26	20230707	194600	107970190	3930	3930	3930	3930	0
27	20230707	194500	107970190	3930	3930	3930	3930	0
28	20230707	194400	107970190	3930	3930	3930	3930	0
29	20230707	194300	107970190	3930	3930	3930	3930	0
30	20230707	194200	107970190	3930	3930	3930	3930	0
31	20230707	194100	107970190	3930	3930	3930	3930	0
32	20230707	194000	107970190	3930	3930	3930	3930	976
33	20230707	193900	107970190	3930	3930	3930	3930	0
34	20230707	193800	107970190	3930	3930	3930	3930	0
35	20230707	193700	107970190	3930	3930	3930	3930	0
36	20230707	193600	107970190	3930	3930	3930	3930	0
37	20230707	193500	107970190	3930	3930	3930	3930	0
38	20230707	193400	107970190	3930	3930	3930	3930	0
39	20230707	193300	107970190	3930	3930	3930	3930	0
40	20230707	193200	107970190	3930	3930	3930	3930	0
41	20230707	193100	107970190	3930	3930	3930	3930	0
42	20230707	193000	107970190	3930	3930	3930	3930	0
43	20230707	192900	107970190	3930	3930	3930	3930	0
44	20230707	192800	107970190	3930	3930	3930	3930	0
45	20230707	192700	107970190	3930	3930	3930	3930	0
46	20230707	192600	107970190	3930	3930	3930	3930	0
47	20230707	192500	107970190	3930	3930	3930	3930	0
48	20230707	192400	107970190	3930	3930	3930	3930	0
49	20230707	192300	107970190	3930	3930	3930	3930	0
50	20230707	192200	107970190	3930	3930	3930	3930	0
51	20230707	192100	107970190	3930	3930	3930	3930	0
52	20230707	192000	107970190	3930	3930	3930	3930	0
53	20230707	191900	107970190	3930	3930	3930	3930	0
54	20230707	191800	107970190	3930	3930	3930	3930	0
55	20230707	191700	107970190	3930	3930	3930	3930	0
56	20230707	191600	107970190	3930	3930	3930	3930	0
57	20230707	191500	107970190	3930	3930	3930	3930	0
58	20230707	191400	107970190	3930	3930	3930	3930	0
59	20230707	191300	107970190	3930	3930	3930	3930	0
60	20230707	191200	107970190	3930	3930	3930	3930	0
61	20230707	191100	107970190	3930	3930	3930	3930	0
62	20230707	191000	107970190	3930	3930	3930	3930	976
63	20230707	190900	107970190	3930	3930	3930	3930	0
64	20230707	190800	107970190	3930	3930	3930	3930	0
65	20230707	190700	107970190	3930	3930	3930	3930	0
66	20230707	190600	107970190	3930	3930	3930	3930	0
67	20230707	190500	107970190	3930	3930	3930	3930	0
68	20230707	190400	107970190	3930	3930	3930	3930	0
69	20230707	190300	107970190	3930	3930	3930	3930	0
70	20230707	190200	107970190	3930	3930	3930	3930	0
71	20230707	190100	107970190	3930	3930	3930	3930	0
72	20230707	190000	107970190	3930	3930	3930	3930	0
73	20230707	185900	107970190	3930	3930	3930	3930	0
74	20230707	185800	107970190	3930	3930	3930	3930	0
75	20230707	185700	107970190	3930	3930	3930	3930	0
76	20230707	185600	107970190	3930	3930	3930	3930	0
77	20230707	185500	107970190	3930	3930	3930	3930	0
78	20230707	185400	107970190	3930	3930	3930	3930	0
79	20230707	185300	107970190	3930	3930	3930	3930	0
80	20230707	185200	107970190	3930	3930	3930	3930	0
81	20230707	185100	107970190	3930	3930	3930	3930	0
82	20230707	185000	107970190	3930	3930	3930	3930	0
83	20230707	184900	107970190	3930	3930	3930	3930	0
84	20230707	184800	107970190	3930	3930	3930	3930	0
85	20230707	184700	107970190	3930	3930	3930	3930	0
86	20230707	184600	107970190	3930	3930	3930	3930	0
87	20230707	184500	107970190	3930	3930	3930	3930	0
88	20230707	184400	107970190	3930	3930	3930	3930	0
89	20230707	184300	107970190	3930	3930	3930	3930	0
90	20230707	184200	107970190	3930	3930	3930	3930	0
91	20230707	184100	107970190	3930	3930	3930	3930	0
92	20230707	184000	107970190	3930	3930	3930	3930	976
93	20230707	183900	107970190	3930	3930	3930	3930	0
94	20230707	183800	107970190	3930	3930	3930	3930	0
95	20230707	183700	107970190	3930	3930	3930	3930	0
96	20230707	183600	107970190	3930	3930	3930	3930	0
97	20230707	183500	107970190	3930	3930	3930	3930	0
98	20230707	183400	107970190	3930	3930	3930	3930	0
99	20230707	183300	107970190	3930	3930	3930	3930	0
100	20230707	183200	107970190	3930	3930	3930	3930	0
101	20230707	183100	107970190	3930	3930	3930	3930	0
102	20230707	183000	107970190	3930	3930	3930	3930	0
103	20230707	182900	107970190	3930	3930	3930	3930	0
104	20230707	182800	107970190	3930	3930	3930	3930	0
105	20230707	182700	107970190	3930	3930	3930	3930	0
106	20230707	182600	107970190	3930	3930	3930	3930	0
107	20230707	182500	107970190	3930	3930	3930	3930	0
108	20230707	182400	107970190	3930	3930	3930	3930	0
109	20230707	182300	107970190	3930	3930	3930	3930	0
110	20230707	182200	107970190	3930	3930	3930	3930	0
111	20230707	182100	107970190	3930	3930	3930	3930	0
112	20230707	182000	107970190	3930	3930	3930	3930	0
113	20230707	181900	107970190	3930	3930	3930	3930	0
114	20230707	181800	107970190	3930	3930	3930	3930	0
115	20230707	181700	107970190	3930	3930	3930	3930	0
116	20230707	181600	107970190	3930	3930	3930	3930	0
117	20230707	181500	107970190	3930	3930	3930	3930	0
118	20230707	181400	107970190	3930	3930	3930	3930	0
119	20230707	181300	107970190	3930	3930	3930	3930	0
120	20230707	181200	107970190	3930	3930	3930	3930	0
121	20230707	181100	107970190	3930	3930	3930	3930	0
122	20230707	181000	107970190	3930	3930	3930	3930	976
123	20230707	180900	107970190	3930	3930	3930	3930	0
124	20230707	180800	107970190	3930	3930	3930	3930	0
125	20230707	180700	107970190	3930	3930	3930	3930	0
126	20230707	180600	107970190	3930	3930	3930	3930	0
127	20230707	180500	107970190	3930	3930	3930	3930	0
128	20230707	180400	107970190	3930	3930	3930	3930	0
129	20230707	180300	107970190	3930	3930	3930	3930	0
130	20230707	180200	107970190	3930	3930	3930	3930	0
131	20230707	180100	107970190	3930	3930	3930	3930	0
132	20230707	180000	107970190	3930	3930	3930	3930	0
133	20230707	175900	107970190	3930	3930	3930	3930	0
134	20230707	175800	107970190	3930	3930	3930	3930	0
135	20230707	175700	107970190	3930	3930	3930	3930	0
136	20230707	175600	107970190	3930	3930	3930	3930	0
137	20230707	175500	107970190	3930	3930	3930	3930	0
138	20230707	175400	107970190	3930	3930	3930	3930	0
139	20230707	175300	107970190	3930	3930	3930	3930	0
140	20230707	175200	107970190	3930	3930	3930	3930	0
141	20230707	175100	107970190	3930	3930	3930	3930	0
142	20230707	175000	107970190	3930	3930	3930	3930	0
143	20230707	174900	107970190	3930	3930	3930	3930	0
144	20230707	174800	107970190	3930	3930	3930	3930	0
145	20230707	174700	107970190	3930	3930	3930	3930	0
146	20230707	174600	107970190	3930	3930	3930	3930	0
147	20230707	174500	107970190	3930	3930	3930	3930	0
148	20230707	174400	107970190	3930	3930	3930	3930	0
149	20230707	174300	107970190	3930	3930	3930	3930	0
150	20230707	174200	107970190	3930	3930	3930	3930	0
151	20230707	174100	107970190	3930	3930	3930	3930	0
152	20230707	174000	107970190	3930	3930	3930	3930	976
153	20230707	173900	107970190	3930	3930	3930	3930	0
154	20230707	173800	107970190	3930	3930	3930	3930	0
155	20230707	173700	107970190	3930	3930	3930	3930	0
156	20230707	173600	107970190	3930	3930	3930	3930	0
157	20230707	173500	107970190	3930	3930	3930	3930	0
158	20230707	173400	107970190	3930	3930	3930	3930	0
159	20230707	173300	107970190	3930	3930	3930	3930	0
160	20230707	173200	107970190	3930	3930	3930	3930	0
161	20230707	173100	107970190	3930	3930	3930	3930	0
162	20230707	173000	107970190	3930	3930	3930	3930	0
163	20230707	172900	107970190	3930	3930	3930	3930	0
164	20230707	172800	107970190	3930	3930	3930	3930	0
165	20230707	172700	107970190	3930	3930	3930	3930	0
166	20230707	172600	107970190	3930	3930	3930	3930	0
167	20230707	172500	107970190	3930	3930	3930	3930	0
168	20230707	172400	107970190	3930	3930	3930	3930	0
169	20230707	172300	107970190	3930	3930	3930	3930	0
170	20230707	172200	107970190	3930	3930	3930	3930	0
171	20230707	172100	107970190	3930	3930	3930	3930	0
172	20230707	172000	107970190	3930	3930	3930	3930	0
173	20230707	171900	107970190	3930	3930	3930	3930	0
174	20230707	171800	107970190	3930	3930	3930	3930	0
175	20230707	171700	107970190	3930	3930	3930	3930	0
176	20230707	171600	107970190	3930	3930	3930	3930	0
177	20230707	171500	107970190	3930	3930	3930	3930	0
178	20230707	171400	107970190	3930	3930	3930	3930	0
179	20230707	171300	107970190	3930	3930	3930	3930	0
180	20230707	171200	107970190	3930	3930	3930	3930	0
181	20230707	171100	107970190	3930	3930	3930	3930	0
182	20230707	171000	107970190	3930	3930	3930	3930	976
183	20230707	170900	107970190	3930	3930	3930	3930	0
184	20230707	170800	107970190	3930	3930	3930	3930	0
185	20230707	170700	107970190	3930	3930	3930	3930	0
186	20230707	170600	107970190	3930	3930	3930	3930	0
187	20230707	170500	107970190	3930	3930	3930	3930	0
188	20230707	170400	107970190	3930	3930	3930	3930	0
189	20230707	170300	107970190	3930	3930	3930	3930	0
190	20230707	170200	107970190	3930	3930	3930	3930	0
191	20230707	170100	107970190	3930	3930	3930	3930	0
192	20230707	170000	107970190	3930	3930	3930	3930	0
193	20230707	165900	107970190	3930	3930	3930	3930	0
194	20230707	165800	107970190	3930	3930	3930	3930	0
195	20230707	165700	107970190	3930	3930	3930	3930	0
196	20230707	165600	107970190	3930	3930	3930	3930	0
197	20230707	165500	107970190	3930	3930	3930	3930	0
198	20230707	165400	107970190	3930	3930	3930	3930	0
199	20230707	165300	107970190	3930	3930	3930	3930	0
200	20230707	165200	107970190	3930	3930	3930	3930	0
201	20230707	165100	107970190	3930	3930	3930	3930	0
202	20230707	165000	107970190	3930	3930	3930	3930	0
203	20230707	164900	107970190	3930	3930	3930	3930	0
204	20230707	164800	107970190	3930	3930	3930	3930	0
205	20230707	164700	107970190	3930	3930	3930	3930	0
206	20230707	164600	107970190	3930	3930	3930	3930	0
207	20230707	164500	107970190	3930	3930	3930	3930	0
208	20230707	164400	107970190	3930	3930	3930	3930	0
209	20230707	164300	107970190	3930	3930	3930	3930	0
210	20230707	164200	107970190	3930	3930	3930	3930	0
211	20230707	164100	107970190	3930	3930	3930	3930	0
212	20230707	164000	107970190	3930	3930	3930	3930	976
213	20230707	163900	107970190	3930	3930	3930	3930	0
214	20230707	163800	107970190	3930	3930	3930	3930	0
215	20230707	163700	107970190	3930	3930	3930	3930	0
216	20230707	163600	107970190	3930	3930	3930	3930	0
217	20230707	163500	107970190	3930	3930	3930	3930	0
218	20230707	163400	107970190	3930	3930	3930	3930	0
219	20230707	163300	107970190	3930	3930	3930	3930	0
220	20230707	163200	107970190	3930	3930	3930	3930	0
221	20230707	163100	107970190	3930	3930	3930	3930	0
222	20230707	163000	107970190	3930	3930	3930	3930	0
223	20230707	162900	107970190	3930	3930	3930	3930	0
224	20230707	162800	107970190	3930	3930	3930	3930	0
225	20230707	162700	107970190	3930	3930	3930	3930	0
226	20230707	162600	107970190	3930	3930	3930	3930	0
227	20230707	162500	107970190	3930	3930	3930	3930	0
228	20230707	162400	107970190	3930	3930	3930	3930	0
229	20230707	162300	107970190	3930	3930	3930	3930	0
230	20230707	162200	107970190	3930	3930	3930	3930	0
231	20230707	162100	107970190	3930	3930	3930	3930	0
232	20230707	162000	107970190	3930	3930	3930	3930	0
233	20230707	161900	107970190	3930	3930	3930	3930	0
234	20230707	161800	107970190	3930	3930	3930	3930	0
235	20230707	161700	107970190	3930	3930	3930	3930	0
236	20230707	161600	107970190	3930	3930	3930	3930	0
237	20230707	161500	107970190	3930	3930	3930	3930	0
238	20230707	161400	107970190	3930	3930	3930	3930	0
239	20230707	161300	107970190	3930	3930	3930	3930	0
240	20230707	161200	107970190	3930	3930	3930	3930	0
241	20230707	161100	107970190	3930	3930	3930	3930	0
242	20230707	161000	107970190	3930	3930	3930	3930	976
243	20230707	160900	107970190	3930	3930	3930	3930	0
244	20230707	160800	107970190	3930	3930	3930	3930	0
245	20230707	160700	107970190	3930	3930	3930	3930	0
246	20230707	160600	107970190	3930	3930	3930	3930	0
247	20230707	160500	107970190	3930	3930	3930	3930	0
248	20230707	160400	107970190	3930	3930	3930	3930	0
249	20230707	160300	107970190	3930	3930	3930	3930	0
250	20230707	160200	107970190	3930	3930	3930	3930	0
251	20230707	160100	107970190	3930	3930	3930	3930	0
252	20230707	160000	107970190	3930	3930	3930	3930	0
253	20230707	155900	107970190	3930	3930	3930	3930	0
254	20230707	155800	107970190	3930	3930	3930	3930	0
255	20230707	155700	107970190	3930	3930	3930	3930	0
256	20230707	155600	107970190	3930	3930	3930	3930	0
257	20230707	155500	107970190	3930	3930	3930	3930	0
258	20230707	155400	107970190	3930	3930	3930	3930	0
259	20230707	155300	107970190	3930	3930	3930	3930	0
260	20230707	155200	107970190	3930	3930	3930	3930	0
261	20230707	155100	107970190	3930	3930	3930	3930	0
262	20230707	155000	107970190	3930	3930	3930	3930	0
263	20230707	154900	107970190	3930	3930	3930	3930	0
264	20230707	154800	107970190	3930	3930	3930	3930	0
265	20230707	154700	107970190	3930	3930	3930	3930	0
266	20230707	154600	107970190	3930	3930	3930	3930	0
267	20230707	154500	107970190	3930	3930	3930	3930	0
268	20230707	154400	107970190	3930	3930	3930	3930	0
269	20230707	154300	107970190	3930	3930	3930	3930	0
270	20230707	154200	107970190	3930	3930	3930	3930	0
271	20230707	154100	107970190	3930	3930	3930	3930	0
272	20230707	154000	107970190	3930	3930	3930	3930	976
273	20230707	153900	107970190	3930	3930	3930	3930	0
274	20230707	153800	107970190	3930	3930	3930	3930	0
275	20230707	153700	107970190	3930	3930	3930	3930	0
276	20230707	153600	107970190	3930	3930	3930	3930	0
277	20230707	153500	107970190	3930	3930	3930	3930	0
278	20230707	153400	107970190	3930	3930	3930	3930	0
279	20230707	153300	107970190	3930	3930	3930	3930	0
280	20230707	153200	107970190	3930	3930	3930	3930	0
281	20230707	153100	107970190	3930	3930	3930	3930	0
282	20230707	153000	107970190	3930	3930	3930	3930	976
283	20230707	152900	104134510	3925	3925	3925	3925	0
284	20230707	152800	104134510	3925	3925	3925	3925	0
285	20230707	152700	104134510	3925	3925	3925	3925	0
286	20230707	152600	104134510	3925	3925	3925	3925	0
287	20230707	152500	104134510	3925	3925	3925	3925	0
288	20230707	152400	104134510	3925	3925	3925	3925	0
289	20230707	152300	104134510	3925	3925	3925	3925	0
290	20230707	152200	104134510	3925	3925	3925	3925	0
291	20230707	152100	104134510	3925	3925	3925	3925	0
292	20230707	152000	104134510	3925	3925	3925	3925	0
293	20230707	151900	104134510	3925	3925	3925	3925	0
294	20230707	151800	104134510	3925	3925	3925	3925	0
295	20230707	151700	104134510	3925	3925	3925	3925	173
296	20230707	151600	103455485	3925	3925	3925	3925	0
297	20230707	151500	103455485	3925	3925	3925	3925	30
298	20230707	151400	103337735	3925	3925	3925	3925	36
299	20230707	151300	103196435	3930	3930	3930	3930	0
300	20230707	151200	103196435	3930	3930	3930	3930	0
301	20230707	151100	103196435	3930	3930	3930	3930	0
302	20230707	151000	103196435	3930	3930	3930	3930	193
303	20230707	150900	102437945	3930	3930	3930	3930	61
304	20230707	150800	102198215	3930	3925	3930	3925	3
305	20230707	150700	102186435	3920	3920	3920	3920	0
306	20230707	150600	102186435	3920	3920	3920	3920	0
307	20230707	150500	102186435	3920	3920	3920	3920	0
308	20230707	150400	102186435	3920	3920	3920	3920	0
309	20230707	150300	102186435	3920	3920	3920	3920	0
310	20230707	150200	102186435	3920	3920	3920	3920	0
311	20230707	150100	102186435	3920	3920	3920	3920	0
312	20230707	150000	102186435	3920	3920	3920	3920	0
313	20230707	145900	102186435	3920	3920	3920	3920	36
314	20230707	145800	102045315	3925	3925	3925	3925	16
315	20230707	145700	101982515	3925	3925	3925	3925	0
316	20230707	145600	101982515	3925	3925	3925	3925	0
317	20230707	145500	101982515	3925	3925	3925	3925	0
318	20230707	145400	101982515	3925	3925	3925	3925	0
319	20230707	145300	101982515	3925	3925	3925	3925	0
320	20230707	145200	101982515	3925	3925	3925	3925	1
321	20230707	145100	101978590	3925	3925	3925	3925	0
322	20230707	145000	101978590	3925	3925	3925	3925	58
323	20230707	144900	101750940	3925	3925	3925	3925	550
324	20230707	144800	99592190	3925	3925	3925	3925	0
325	20230707	144700	99592190	3925	3930	3930	3925	363
326	20230707	144600	98165700	3935	3935	3935	3935	0
327	20230707	144500	98165700	3935	3935	3935	3935	0
328	20230707	144400	98165700	3935	3935	3935	3935	0
329	20230707	144300	98165700	3935	3935	3935	3935	29
330	20230707	144200	98051585	3930	3930	3930	3930	0
331	20230707	144100	98051585	3930	3930	3930	3930	0
332	20230707	144000	98051585	3930	3930	3930	3930	1
333	20230707	143900	98047655	3930	3930	3930	3930	0
334	20230707	143800	98047655	3930	3930	3930	3930	0
335	20230707	143700	98047655	3930	3930	3930	3930	0
336	20230707	143600	98047655	3930	3930	3930	3930	8
337	20230707	143500	98016215	3930	3930	3930	3930	0
338	20230707	143400	98016215	3930	3930	3930	3930	0
339	20230707	143300	98016215	3930	3930	3930	3930	0
340	20230707	143200	98016215	3930	3930	3930	3930	0
341	20230707	143100	98016215	3930	3930	3930	3930	46
342	20230707	143000	97835435	3930	3930	3930	3930	8
343	20230707	142900	97803995	3930	3930	3930	3930	223
344	20230707	142800	96927605	3930	3930	3930	3930	0
345	20230707	142700	96927605	3930	3930	3930	3930	0
346	20230707	142600	96927605	3930	3930	3930	3930	0
347	20230707	142500	96927605	3930	3930	3930	3930	0
348	20230707	142400	96927605	3930	3930	3930	3930	0
349	20230707	142300	96927605	3930	3930	3930	3930	0
350	20230707	142200	96927605	3930	3930	3930	3930	0
351	20230707	142100	96927605	3930	3930	3930	3930	0
352	20230707	142000	96927605	3930	3930	3930	3930	0
353	20230707	141900	96927605	3930	3930	3930	3930	0
354	20230707	141800	96927605	3930	3930	3930	3930	0
355	20230707	141700	96927605	3930	3930	3930	3930	0
356	20230707	141600	96927605	3930	3930	3930	3930	0
357	20230707	141500	96927605	3930	3930	3930	3930	0
358	20230707	141400	96927605	3930	3930	3930	3930	0
359	20230707	141300	96927605	3930	3930	3930	3930	0
360	20230707	141200	96927605	3930	3930	3930	3930	0
361	20230707	141100	96927605	3930	3930	3930	3930	0
362	20230707	141000	96927605	3930	3930	3930	3930	0
363	20230707	140900	96927605	3930	3930	3930	3930	0
364	20230707	140800	96927605	3930	3930	3930	3930	0
365	20230707	140700	96927605	3930	3930	3930	3930	0
366	20230707	140600	96927605	3930	3930	3930	3930	0
367	20230707	140500	96927605	3930	3930	3930	3930	10
368	20230707	140400	96888305	3935	3935	3935	3935	280
369	20230707	140300	95786505	3935	3935	3935	3935	0
370	20230707	140200	95786505	3935	3935	3935	3935	1
371	20230707	140100	95782570	3935	3935	3935	3935	1
372	20230707	140000	95778635	3935	3935	3935	3935	51
373	20230707	135900	95577950	3935	3935	3935	3935	0
374	20230707	135800	95577950	3935	3935	3935	3935	0
375	20230707	135700	95577950	3935	3935	3935	3935	2
376	20230707	135600	95570080	3935	3935	3935	3935	2
377	20230707	135500	95562210	3935	3940	3940	3935	64
378	20230707	135400	95310060	3940	3940	3940	3940	2
379	20230707	135300	95302180	3940	3940	3940	3940	2
380	20230707	135200	95294300	3940	3940	3940	3940	59
381	20230707	135100	95061840	3940	3940	3940	3940	0
382	20230707	135000	95061840	3940	3940	3940	3940	0
383	20230707	134900	95061840	3940	3940	3940	3940	0
384	20230707	134800	95061840	3940	3940	3940	3940	0
385	20230707	134700	95061840	3940	3940	3940	3940	0
386	20230707	134600	95061840	3940	3940	3940	3940	0
387	20230707	134500	95061840	3940	3940	3940	3940	0
388	20230707	134400	95061840	3940	3940	3940	3940	0
389	20230707	134300	95061840	3940	3940	3940	3940	0
390	20230707	134200	95061840	3940	3940	3940	3940	1
391	20230707	134100	95057900	3935	3935	3935	3935	0
392	20230707	134000	95057900	3935	3935	3935	3935	0
393	20230707	133900	95057900	3935	3935	3935	3935	0
394	20230707	133800	95057900	3935	3935	3935	3935	0
395	20230707	133700	95057900	3935	3935	3935	3935	0
396	20230707	133600	95057900	3935	3935	3935	3935	0
397	20230707	133500	95057900	3935	3935	3935	3935	0
398	20230707	133400	95057900	3935	3935	3935	3935	0
399	20230707	133300	95057900	3935	3935	3935	3935	0
400	20230707	133200	95057900	3935	3935	3935	3935	717
401	20230707	133100	92236505	3935	3935	3935	3935	0
402	20230707	133000	92236505	3935	3935	3935	3935	0
403	20230707	132900	92236505	3935	3935	3935	3935	0
404	20230707	132800	92236505	3935	3935	3935	3935	41
405	20230707	132700	92075170	3940	3940	3940	3940	0
406	20230707	132600	92075170	3940	3940	3940	3940	0
407	20230707	132500	92075170	3940	3940	3940	3940	0
408	20230707	132400	92075170	3940	3940	3940	3940	0
409	20230707	132300	92075170	3940	3940	3940	3940	0
410	20230707	132200	92075170	3940	3940	3940	3940	0
411	20230707	132100	92075170	3940	3940	3940	3940	1
412	20230707	132000	92071230	3905	3930	3930	3905	6800
413	20230707	131900	65468800	3940	3940	3940	3940	0
414	20230707	131800	65468800	3940	3940	3940	3940	0
415	20230707	131700	65468800	3940	3940	3940	3940	0
416	20230707	131600	65468800	3940	3940	3940	3940	0
417	20230707	131500	65468800	3940	3940	3940	3940	0
418	20230707	131400	65468800	3940	3940	3940	3940	50
419	20230707	131300	65271800	3940	3940	3940	3940	0
420	20230707	131200	65271800	3940	3940	3940	3940	0
421	20230707	131100	65271800	3940	3940	3940	3940	0
422	20230707	131000	65271800	3940	3940	3940	3940	0
423	20230707	130900	65271800	3940	3940	3940	3940	0
424	20230707	130800	65271800	3940	3940	3940	3940	26
425	20230707	130700	65169360	3940	3925	3940	3925	54
426	20230707	130600	64956665	3925	3920	3925	3920	34
427	20230707	130500	64823220	3920	3920	3920	3920	30
428	20230707	130400	64705620	3925	3925	3925	3920	827
429	20230707	130300	61461295	3925	3925	3925	3925	4
430	20230707	130200	61445595	3925	3925	3925	3925	4
431	20230707	130100	61429895	3930	3930	3930	3930	127
432	20230707	130000	60930785	3935	3935	3935	3935	0
433	20230707	125900	60930785	3935	3935	3935	3935	0
434	20230707	125800	60930785	3935	3935	3935	3935	0
435	20230707	125700	60930785	3935	3935	3935	3935	0
436	20230707	125600	60930785	3935	3935	3935	3935	0
437	20230707	125500	60930785	3935	3935	3935	3935	0
438	20230707	125400	60930785	3935	3935	3935	3935	1
439	20230707	125300	60926850	3925	3925	3925	3925	343
440	20230707	125200	59580575	3935	3935	3935	3935	0
441	20230707	125100	59580575	3935	3935	3935	3935	0
442	20230707	125000	59580575	3935	3935	3935	3935	0
443	20230707	124900	59580575	3935	3935	3935	3935	0
444	20230707	124800	59580575	3935	3935	3935	3935	5
445	20230707	124700	59560900	3935	3935	3935	3935	0
446	20230707	124600	59560900	3935	3930	3935	3930	316
447	20230707	124500	58318945	3935	3935	3935	3935	0
448	20230707	124400	58318945	3935	3935	3935	3935	0
449	20230707	124300	58318945	3935	3935	3935	3935	0
450	20230707	124200	58318945	3935	3935	3935	3935	0
451	20230707	124100	58318945	3935	3935	3935	3935	0
452	20230707	124000	58318945	3935	3935	3935	3935	14
453	20230707	123900	58263855	3935	3935	3935	3935	0
454	20230707	123800	58263855	3935	3935	3935	3935	0
455	20230707	123700	58263855	3935	3935	3935	3935	0
456	20230707	123600	58263855	3935	3935	3935	3935	0
457	20230707	123500	58263855	3935	3935	3935	3935	4
458	20230707	123400	58248115	3935	3935	3935	3935	0
459	20230707	123300	58248115	3935	3935	3935	3935	0
460	20230707	123200	58248115	3935	3935	3935	3935	0
461	20230707	123100	58248115	3935	3935	3935	3935	0
462	20230707	123000	58248115	3935	3935	3935	3935	0
463	20230707	122900	58248115	3935	3935	3935	3935	0
464	20230707	122800	58248115	3935	3935	3935	3935	0
465	20230707	122700	58248115	3935	3935	3935	3935	0
466	20230707	122600	58248115	3935	3935	3935	3935	0
467	20230707	122500	58248115	3935	3935	3935	3935	0
468	20230707	122400	58248115	3935	3935	3935	3935	0
469	20230707	122300	58248115	3935	3935	3935	3935	800
470	20230707	122200	55100115	3950	3950	3950	3950	0
471	20230707	122100	55100115	3950	3950	3950	3950	0
472	20230707	122000	55100115	3950	3950	3950	3950	1
473	20230707	121900	55096165	3935	3935	3935	3935	0
474	20230707	121800	55096165	3935	3935	3935	3935	0
475	20230707	121700	55096165	3935	3935	3935	3935	0
476	20230707	121600	55096165	3935	3935	3935	3935	0
477	20230707	121500	55096165	3935	3935	3935	3935	0
478	20230707	121400	55096165	3935	3935	3935	3935	1
479	20230707	121300	55092230	3950	3950	3950	3950	0
480	20230707	121200	55092230	3950	3950	3950	3950	0
481	20230707	121100	55092230	3950	3950	3950	3950	0
482	20230707	121000	55092230	3950	3950	3950	3950	0
483	20230707	120900	55092230	3950	3950	3950	3950	0
484	20230707	120800	55092230	3950	3950	3950	3950	0
485	20230707	120700	55092230	3950	3950	3950	3950	0
486	20230707	120600	55092230	3950	3935	3950	3935	133
487	20230707	120500	54568860	3945	3945	3945	3945	5
488	20230707	120400	54549135	3940	3940	3940	3940	0
489	20230707	120300	54549135	3940	3940	3940	3940	0
490	20230707	120200	54549135	3940	3940	3940	3940	29
491	20230707	120100	54434875	3945	3945	3945	3945	0
492	20230707	120000	54434875	3945	3945	3945	3945	1
493	20230707	115900	54430930	3950	3950	3950	3950	0
494	20230707	115800	54430930	3950	3950	3950	3950	0
495	20230707	115700	54430930	3950	3950	3950	3950	0
496	20230707	115600	54430930	3950	3950	3950	3950	0
497	20230707	115500	54430930	3950	3950	3950	3950	0
498	20230707	115400	54430930	3950	3950	3950	3950	0
499	20230707	115300	54430930	3950	3950	3950	3950	2
500	20230707	115200	54423030	3950	3950	3950	3950	0
501	20230707	115100	54423030	3950	3950	3950	3950	0
502	20230707	115000	54423030	3950	3950	3950	3950	0
503	20230707	114900	54423030	3950	3950	3950	3950	0
504	20230707	114800	54423030	3950	3950	3950	3950	0
505	20230707	114700	54423030	3950	3950	3950	3950	0
506	20230707	114600	54423030	3950	3950	3950	3950	1
507	20230707	114500	54419080	3955	3955	3955	3955	0
508	20230707	114400	54419080	3955	3955	3955	3955	0
509	20230707	114300	54419080	3955	3955	3955	3955	0
510	20230707	114200	54419080	3955	3955	3955	3955	0
511	20230707	114100	54419080	3955	3955	3955	3955	0
512	20230707	114000	54419080	3955	3955	3955	3955	0
513	20230707	113900	54419080	3955	3955	3955	3955	0
514	20230707	113800	54419080	3955	3955	3955	3955	0
515	20230707	113700	54419080	3955	3955	3955	3955	0
516	20230707	113600	54419080	3955	3955	3955	3955	0
517	20230707	113500	54419080	3955	3955	3955	3955	0
518	20230707	113400	54419080	3955	3955	3955	3955	0
519	20230707	113300	54419080	3955	3955	3955	3955	0
520	20230707	113200	54419080	3955	3955	3955	3955	50
521	20230707	113100	54221330	3955	3955	3955	3955	0
522	20230707	113000	54221330	3955	3955	3955	3955	0
523	20230707	112900	54221330	3955	3955	3955	3955	0
524	20230707	112800	54221330	3955	3955	3955	3955	0
525	20230707	112700	54221330	3955	3955	3955	3955	0
526	20230707	112600	54221330	3955	3955	3955	3955	5
527	20230707	112500	54201555	3955	3950	3955	3950	117
528	20230707	112400	53739400	3945	3945	3945	3945	0
529	20230707	112300	53739400	3945	3945	3945	3945	0
530	20230707	112200	53739400	3945	3945	3945	3945	379
531	20230707	112100	52244245	3945	3945	3945	3945	1
532	20230707	112000	52240300	3940	3940	3940	3940	100
533	20230707	111900	51846300	3935	3935	3935	3935	3
534	20230707	111800	51834495	3935	3935	3935	3935	800
535	20230707	111700	48686495	3935	3935	3935	3935	0
536	20230707	111600	48686495	3935	3935	3935	3935	0
537	20230707	111500	48686495	3935	3935	3935	3935	0
538	20230707	111400	48686495	3935	3935	3935	3935	0
539	20230707	111300	48686495	3935	3935	3935	3935	1270
540	20230707	111200	43689045	3935	3935	3935	3935	0
541	20230707	111100	43689045	3935	3935	3935	3935	0
542	20230707	111000	43689045	3935	3935	3935	3935	0
543	20230707	110900	43689045	3935	3935	3935	3935	0
544	20230707	110800	43689045	3935	3935	3935	3935	0
545	20230707	110700	43689045	3935	3935	3935	3935	0
546	20230707	110600	43689045	3935	3935	3935	3935	0
547	20230707	110500	43689045	3935	3935	3935	3935	0
548	20230707	110400	43689045	3935	3935	3935	3935	0
549	20230707	110300	43689045	3935	3920	3935	3915	121
550	20230707	110200	43215265	3920	3920	3920	3920	0
551	20230707	110100	43215265	3920	3920	3920	3920	0
552	20230707	110000	43215265	3920	3920	3920	3920	100
553	20230707	105900	42823265	3935	3935	3935	3935	0
554	20230707	105800	42823265	3935	3935	3935	3935	0
555	20230707	105700	42823265	3935	3935	3935	3935	0
556	20230707	105600	42823265	3935	3935	3935	3935	0
557	20230707	105500	42823265	3935	3935	3935	3935	0
558	20230707	105400	42823265	3935	3935	3935	3935	0
559	20230707	105300	42823265	3935	3935	3935	3935	0
560	20230707	105200	42823265	3935	3935	3935	3935	0
561	20230707	105100	42823265	3935	3935	3935	3935	0
562	20230707	105000	42823265	3935	3935	3935	3935	0
563	20230707	104900	42823265	3935	3935	3935	3935	0
564	20230707	104800	42823265	3935	3935	3935	3935	0
565	20230707	104700	42823265	3935	3935	3935	3935	0
566	20230707	104600	42823265	3935	3935	3935	3935	0
567	20230707	104500	42823265	3935	3935	3935	3935	0
568	20230707	104400	42823265	3935	3935	3935	3935	0
569	20230707	104300	42823265	3935	3935	3935	3935	0
570	20230707	104200	42823265	3935	3935	3935	3935	1
571	20230707	104100	42819330	3925	3930	3930	3925	300
572	20230707	104000	41640840	3945	3945	3945	3945	0
573	20230707	103900	41640840	3945	3945	3945	3945	0
574	20230707	103800	41640840	3945	3945	3945	3945	1
575	20230707	103700	41636895	3930	3930	3930	3930	0
576	20230707	103600	41636895	3930	3930	3930	3930	0
577	20230707	103500	41636895	3930	3930	3930	3930	0
578	20230707	103400	41636895	3930	3930	3930	3930	0
579	20230707	103300	41636895	3930	3930	3930	3930	0
580	20230707	103200	41636895	3930	3930	3930	3930	0
581	20230707	103100	41636895	3930	3935	3935	3930	172
582	20230707	103000	40960105	3940	3940	3940	3940	0
583	20230707	102900	40960105	3940	3940	3940	3940	0
584	20230707	102800	40960105	3940	3940	3940	3940	0
585	20230707	102700	40960105	3940	3940	3940	3940	0
586	20230707	102600	40960105	3940	3940	3940	3940	0
587	20230707	102500	40960105	3940	3945	3945	3940	72
588	20230707	102400	40676305	3945	3945	3945	3945	1
589	20230707	102300	40672360	3945	3945	3945	3945	0
590	20230707	102200	40672360	3945	3945	3945	3945	0
591	20230707	102100	40672360	3945	3945	3945	3945	0
592	20230707	102000	40672360	3945	3945	3945	3945	0
593	20230707	101900	40672360	3945	3945	3945	3945	0
594	20230707	101800	40672360	3945	3945	3945	3945	0
595	20230707	101700	40672360	3945	3945	3945	3945	0
596	20230707	101600	40672360	3945	3945	3945	3945	0
597	20230707	101500	40672360	3945	3945	3945	3945	90
598	20230707	101400	40317310	3945	3945	3945	3945	10
599	20230707	101300	40277860	3925	3925	3925	3925	0
600	20230707	101200	40277860	3925	3925	3925	3925	0
601	20230707	101100	40277860	3925	3925	3925	3925	0
602	20230707	101000	40277860	3925	3925	3925	3925	2
603	20230707	100900	40270010	3945	3945	3945	3945	0
604	20230707	100800	40270010	3945	3945	3945	3945	0
605	20230707	100700	40270010	3945	3945	3945	3945	0
606	20230707	100600	40270010	3945	3945	3945	3945	0
607	20230707	100500	40270010	3945	3945	3945	3945	3
608	20230707	100400	40258175	3950	3950	3950	3950	0
609	20230707	100300	40258175	3950	3950	3950	3950	6
610	20230707	100200	40234475	3950	3950	3950	3950	1
611	20230707	100100	40230525	3915	3945	3945	3915	681
612	20230707	100000	37553775	3950	3945	3950	3945	214
613	20230707	095900	36708535	3945	3950	3950	3945	100
614	20230707	095800	36313945	3950	3950	3950	3950	237
615	20230707	095700	35377795	3950	3945	3950	3945	17
616	20230707	095600	35310675	3945	3945	3950	3945	140
617	20230707	095500	34758325	3945	3945	3945	3945	0
618	20230707	095400	34758325	3945	3940	3945	3940	10
619	20230707	095300	34718885	3935	3925	3935	3925	996
620	20230707	095200	30801055	3925	3925	3925	3925	0
621	20230707	095100	30801055	3925	3925	3925	3925	0
622	20230707	095000	30801055	3925	3925	3925	3925	0
623	20230707	094900	30801055	3925	3925	3925	3925	13
624	20230707	094800	30750030	3920	3920	3920	3920	20
625	20230707	094700	30671630	3920	3920	3920	3920	640
626	20230707	094600	28162830	3915	3915	3915	3915	27
627	20230707	094500	28057125	3920	3920	3920	3920	0
628	20230707	094400	28057125	3920	3920	3920	3920	0
629	20230707	094300	28057125	3920	3920	3920	3920	0
630	20230707	094200	28057125	3920	3915	3920	3915	2
631	20230707	094100	28049290	3915	3915	3915	3915	0
632	20230707	094000	28049290	3915	3915	3915	3915	0
633	20230707	093900	28049290	3915	3915	3915	3915	3
634	20230707	093800	28037545	3915	3915	3915	3915	0
635	20230707	093700	28037545	3915	3915	3915	3915	1
636	20230707	093600	28033630	3920	3920	3920	3920	0
637	20230707	093500	28033630	3920	3915	3920	3915	2
638	20230707	093400	28025795	3905	3910	3910	3905	28
639	20230707	093300	27916405	3920	3920	3920	3920	0
640	20230707	093200	27916405	3920	3920	3920	3920	0
641	20230707	093100	27916405	3920	3920	3920	3920	0
642	20230707	093000	27916405	3920	3920	3920	3920	0
643	20230707	092900	27916405	3920	3920	3920	3920	1
644	20230707	092800	27912485	3905	3905	3905	3905	165
645	20230707	092700	27268160	3905	3905	3905	3905	91
646	20230707	092600	26912805	3900	3900	3900	3900	0
647	20230707	092500	26912805	3900	3905	3905	3900	2411
648	20230707	092400	17508960	3910	3910	3910	3910	414
649	20230707	092300	15890220	3910	3910	3910	3910	0
650	20230707	092200	15890220	3910	3910	3910	3910	0
651	20230707	092100	15890220	3910	3910	3910	3910	1
652	20230707	092000	15886310	3900	3900	3900	3900	103
653	20230707	091900	15484610	3900	3900	3900	3900	0
654	20230707	091800	15484610	3900	3900	3900	3900	0
655	20230707	091700	15484610	3900	3900	3900	3900	0
656	20230707	091600	15484610	3900	3910	3910	3900	299
657	20230707	091500	14316470	3910	3910	3910	3910	499
658	20230707	091400	12365380	3910	3910	3910	3910	200
659	20230707	091300	11583380	3910	3910	3910	3910	0
660	20230707	091200	11583380	3910	3910	3910	3910	0
661	20230707	091100	11583380	3910	3910	3910	3910	0
662	20230707	091000	11583380	3910	3900	3910	3895	846
663	20230707	090900	8279480	3900	3910	3910	3900	370
664	20230707	090800	6836170	3910	3910	3910	3910	0
665	20230707	090700	6836170	3910	3910	3910	3910	0
666	20230707	090600	6836170	3910	3910	3910	3910	16
667	20230707	090500	6773610	3930	3930	3930	3910	517
668	20230707	090400	4752040	3930	3935	3935	3930	26
669	20230707	090300	4649810	3935	3930	3935	3930	185
670	20230707	090200	3922755	3930	3930	3930	3930	13
671	20230707	090100	3871665	3930	3930	3930	3930	1
672	20230707	090000	3867735	3895	3895	3895	3895	993