KissMeData/208350/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200900	103360490	4050	4050	4050	4050	143
3	20230703	200800	103360490	4050	4050	4050	4050	0
4	20230703	200700	103360490	4050	4050	4050	4050	0
5	20230703	200600	103360490	4050	4050	4050	4050	0
6	20230703	200500	103360490	4050	4050	4050	4050	0
7	20230703	200400	103360490	4050	4050	4050	4050	0
8	20230703	200300	103360490	4050	4050	4050	4050	0
9	20230703	200200	103360490	4050	4050	4050	4050	0
10	20230703	200100	103360490	4050	4050	4050	4050	0
11	20230703	200000	103360490	4050	4050	4050	4050	0
12	20230703	195900	103360490	4050	4050	4050	4050	0
13	20230703	195800	103360490	4050	4050	4050	4050	0
14	20230703	195700	103360490	4050	4050	4050	4050	0
15	20230703	195600	103360490	4050	4050	4050	4050	0
16	20230703	195500	103360490	4050	4050	4050	4050	0
17	20230703	195400	103360490	4050	4050	4050	4050	0
18	20230703	195300	103360490	4050	4050	4050	4050	0
19	20230703	195200	103360490	4050	4050	4050	4050	0
20	20230703	195100	103360490	4050	4050	4050	4050	0
21	20230703	195000	103360490	4050	4050	4050	4050	0
22	20230703	194900	103360490	4050	4050	4050	4050	0
23	20230703	194800	103360490	4050	4050	4050	4050	0
24	20230703	194700	103360490	4050	4050	4050	4050	0
25	20230703	194600	103360490	4050	4050	4050	4050	0
26	20230703	194500	103360490	4050	4050	4050	4050	0
27	20230703	194400	103360490	4050	4050	4050	4050	0
28	20230703	194300	103360490	4050	4050	4050	4050	0
29	20230703	194200	103360490	4050	4050	4050	4050	0
30	20230703	194100	103360490	4050	4050	4050	4050	0
31	20230703	194000	103360490	4050	4050	4050	4050	0
32	20230703	193900	103360490	4050	4050	4050	4050	143
33	20230703	193800	103360490	4050	4050	4050	4050	0
34	20230703	193700	103360490	4050	4050	4050	4050	0
35	20230703	193600	103360490	4050	4050	4050	4050	0
36	20230703	193500	103360490	4050	4050	4050	4050	0
37	20230703	193400	103360490	4050	4050	4050	4050	0
38	20230703	193300	103360490	4050	4050	4050	4050	0
39	20230703	193200	103360490	4050	4050	4050	4050	0
40	20230703	193100	103360490	4050	4050	4050	4050	0
41	20230703	193000	103360490	4050	4050	4050	4050	0
42	20230703	192900	103360490	4050	4050	4050	4050	0
43	20230703	192800	103360490	4050	4050	4050	4050	0
44	20230703	192700	103360490	4050	4050	4050	4050	0
45	20230703	192600	103360490	4050	4050	4050	4050	0
46	20230703	192500	103360490	4050	4050	4050	4050	0
47	20230703	192400	103360490	4050	4050	4050	4050	0
48	20230703	192300	103360490	4050	4050	4050	4050	0
49	20230703	192200	103360490	4050	4050	4050	4050	0
50	20230703	192100	103360490	4050	4050	4050	4050	0
51	20230703	192000	103360490	4050	4050	4050	4050	0
52	20230703	191900	103360490	4050	4050	4050	4050	0
53	20230703	191800	103360490	4050	4050	4050	4050	0
54	20230703	191700	103360490	4050	4050	4050	4050	0
55	20230703	191600	103360490	4050	4050	4050	4050	0
56	20230703	191500	103360490	4050	4050	4050	4050	0
57	20230703	191400	103360490	4050	4050	4050	4050	0
58	20230703	191300	103360490	4050	4050	4050	4050	0
59	20230703	191200	103360490	4050	4050	4050	4050	0
60	20230703	191100	103360490	4050	4050	4050	4050	0
61	20230703	191000	103360490	4050	4050	4050	4050	0
62	20230703	190900	103360490	4050	4050	4050	4050	143
63	20230703	190800	103360490	4050	4050	4050	4050	0
64	20230703	190700	103360490	4050	4050	4050	4050	0
65	20230703	190600	103360490	4050	4050	4050	4050	0
66	20230703	190500	103360490	4050	4050	4050	4050	0
67	20230703	190400	103360490	4050	4050	4050	4050	0
68	20230703	190300	103360490	4050	4050	4050	4050	0
69	20230703	190200	103360490	4050	4050	4050	4050	0
70	20230703	190100	103360490	4050	4050	4050	4050	0
71	20230703	190000	103360490	4050	4050	4050	4050	0
72	20230703	185900	103360490	4050	4050	4050	4050	0
73	20230703	185800	103360490	4050	4050	4050	4050	0
74	20230703	185700	103360490	4050	4050	4050	4050	0
75	20230703	185600	103360490	4050	4050	4050	4050	0
76	20230703	185500	103360490	4050	4050	4050	4050	0
77	20230703	185400	103360490	4050	4050	4050	4050	0
78	20230703	185300	103360490	4050	4050	4050	4050	0
79	20230703	185200	103360490	4050	4050	4050	4050	0
80	20230703	185100	103360490	4050	4050	4050	4050	0
81	20230703	185000	103360490	4050	4050	4050	4050	0
82	20230703	184900	103360490	4050	4050	4050	4050	0
83	20230703	184800	103360490	4050	4050	4050	4050	0
84	20230703	184700	103360490	4050	4050	4050	4050	0
85	20230703	184600	103360490	4050	4050	4050	4050	0
86	20230703	184500	103360490	4050	4050	4050	4050	0
87	20230703	184400	103360490	4050	4050	4050	4050	0
88	20230703	184300	103360490	4050	4050	4050	4050	0
89	20230703	184200	103360490	4050	4050	4050	4050	0
90	20230703	184100	103360490	4050	4050	4050	4050	0
91	20230703	184000	103360490	4050	4050	4050	4050	0
92	20230703	183900	103360490	4050	4050	4050	4050	143
93	20230703	183800	103360490	4050	4050	4050	4050	0
94	20230703	183700	103360490	4050	4050	4050	4050	0
95	20230703	183600	103360490	4050	4050	4050	4050	0
96	20230703	183500	103360490	4050	4050	4050	4050	0
97	20230703	183400	103360490	4050	4050	4050	4050	0
98	20230703	183300	103360490	4050	4050	4050	4050	0
99	20230703	183200	103360490	4050	4050	4050	4050	0
100	20230703	183100	103360490	4050	4050	4050	4050	0
101	20230703	183000	103360490	4050	4050	4050	4050	0
102	20230703	182900	103360490	4050	4050	4050	4050	0
103	20230703	182800	103360490	4050	4050	4050	4050	0
104	20230703	182700	103360490	4050	4050	4050	4050	0
105	20230703	182600	103360490	4050	4050	4050	4050	0
106	20230703	182500	103360490	4050	4050	4050	4050	0
107	20230703	182400	103360490	4050	4050	4050	4050	0
108	20230703	182300	103360490	4050	4050	4050	4050	0
109	20230703	182200	103360490	4050	4050	4050	4050	0
110	20230703	182100	103360490	4050	4050	4050	4050	0
111	20230703	182000	103360490	4050	4050	4050	4050	0
112	20230703	181900	103360490	4050	4050	4050	4050	0
113	20230703	181800	103360490	4050	4050	4050	4050	0
114	20230703	181700	103360490	4050	4050	4050	4050	0
115	20230703	181600	103360490	4050	4050	4050	4050	0
116	20230703	181500	103360490	4050	4050	4050	4050	0
117	20230703	181400	103360490	4050	4050	4050	4050	0
118	20230703	181300	103360490	4050	4050	4050	4050	0
119	20230703	181200	103360490	4050	4050	4050	4050	0
120	20230703	181100	103360490	4050	4050	4050	4050	0
121	20230703	181000	103360490	4050	4050	4050	4050	0
122	20230703	180900	103360490	4050	4050	4050	4050	143
123	20230703	180800	103360490	4050	4050	4050	4050	0
124	20230703	180700	103360490	4050	4050	4050	4050	0
125	20230703	180600	103360490	4050	4050	4050	4050	0
126	20230703	180500	103360490	4050	4050	4050	4050	0
127	20230703	180400	103360490	4050	4050	4050	4050	0
128	20230703	180300	103360490	4050	4050	4050	4050	0
129	20230703	180200	103360490	4050	4050	4050	4050	0
130	20230703	180100	103360490	4050	4050	4050	4050	0
131	20230703	180000	103360490	4050	4050	4050	4050	0
132	20230703	175900	103360490	4050	4050	4050	4050	0
133	20230703	175800	103360490	4050	4050	4050	4050	0
134	20230703	175700	103360490	4050	4050	4050	4050	0
135	20230703	175600	103360490	4050	4050	4050	4050	0
136	20230703	175500	103360490	4050	4050	4050	4050	0
137	20230703	175400	103360490	4050	4050	4050	4050	0
138	20230703	175300	103360490	4050	4050	4050	4050	0
139	20230703	175200	103360490	4050	4050	4050	4050	0
140	20230703	175100	103360490	4050	4050	4050	4050	0
141	20230703	175000	103360490	4050	4050	4050	4050	0
142	20230703	174900	103360490	4050	4050	4050	4050	0
143	20230703	174800	103360490	4050	4050	4050	4050	0
144	20230703	174700	103360490	4050	4050	4050	4050	0
145	20230703	174600	103360490	4050	4050	4050	4050	0
146	20230703	174500	103360490	4050	4050	4050	4050	0
147	20230703	174400	103360490	4050	4050	4050	4050	0
148	20230703	174300	103360490	4050	4050	4050	4050	0
149	20230703	174200	103360490	4050	4050	4050	4050	0
150	20230703	174100	103360490	4050	4050	4050	4050	0
151	20230703	174000	103360490	4050	4050	4050	4050	0
152	20230703	173900	103360490	4050	4050	4050	4050	143
153	20230703	173800	103360490	4050	4050	4050	4050	0
154	20230703	173700	103360490	4050	4050	4050	4050	0
155	20230703	173600	103360490	4050	4050	4050	4050	0
156	20230703	173500	103360490	4050	4050	4050	4050	0
157	20230703	173400	103360490	4050	4050	4050	4050	0
158	20230703	173300	103360490	4050	4050	4050	4050	0
159	20230703	173200	103360490	4050	4050	4050	4050	0
160	20230703	173100	103360490	4050	4050	4050	4050	0
161	20230703	173000	103360490	4050	4050	4050	4050	0
162	20230703	172900	103360490	4050	4050	4050	4050	0
163	20230703	172800	103360490	4050	4050	4050	4050	0
164	20230703	172700	103360490	4050	4050	4050	4050	0
165	20230703	172600	103360490	4050	4050	4050	4050	0
166	20230703	172500	103360490	4050	4050	4050	4050	0
167	20230703	172400	103360490	4050	4050	4050	4050	0
168	20230703	172300	103360490	4050	4050	4050	4050	0
169	20230703	172200	103360490	4050	4050	4050	4050	0
170	20230703	172100	103360490	4050	4050	4050	4050	0
171	20230703	172000	103360490	4050	4050	4050	4050	0
172	20230703	171900	103360490	4050	4050	4050	4050	0
173	20230703	171800	103360490	4050	4050	4050	4050	0
174	20230703	171700	103360490	4050	4050	4050	4050	0
175	20230703	171600	103360490	4050	4050	4050	4050	0
176	20230703	171500	103360490	4050	4050	4050	4050	0
177	20230703	171400	103360490	4050	4050	4050	4050	0
178	20230703	171300	103360490	4050	4050	4050	4050	0
179	20230703	171200	103360490	4050	4050	4050	4050	0
180	20230703	171100	103360490	4050	4050	4050	4050	0
181	20230703	171000	103360490	4050	4050	4050	4050	0
182	20230703	170900	103360490	4050	4050	4050	4050	143
183	20230703	170800	103360490	4050	4050	4050	4050	0
184	20230703	170700	103360490	4050	4050	4050	4050	0
185	20230703	170600	103360490	4050	4050	4050	4050	0
186	20230703	170500	103360490	4050	4050	4050	4050	0
187	20230703	170400	103360490	4050	4050	4050	4050	0
188	20230703	170300	103360490	4050	4050	4050	4050	0
189	20230703	170200	103360490	4050	4050	4050	4050	0
190	20230703	170100	103360490	4050	4050	4050	4050	0
191	20230703	170000	103360490	4050	4050	4050	4050	0
192	20230703	165900	103360490	4050	4050	4050	4050	0
193	20230703	165800	103360490	4050	4050	4050	4050	0
194	20230703	165700	103360490	4050	4050	4050	4050	0
195	20230703	165600	103360490	4050	4050	4050	4050	0
196	20230703	165500	103360490	4050	4050	4050	4050	0
197	20230703	165400	103360490	4050	4050	4050	4050	0
198	20230703	165300	103360490	4050	4050	4050	4050	0
199	20230703	165200	103360490	4050	4050	4050	4050	0
200	20230703	165100	103360490	4050	4050	4050	4050	0
201	20230703	165000	103360490	4050	4050	4050	4050	0
202	20230703	164900	103360490	4050	4050	4050	4050	0
203	20230703	164800	103360490	4050	4050	4050	4050	0
204	20230703	164700	103360490	4050	4050	4050	4050	0
205	20230703	164600	103360490	4050	4050	4050	4050	0
206	20230703	164500	103360490	4050	4050	4050	4050	0
207	20230703	164400	103360490	4050	4050	4050	4050	0
208	20230703	164300	103360490	4050	4050	4050	4050	0
209	20230703	164200	103360490	4050	4050	4050	4050	0
210	20230703	164100	103360490	4050	4050	4050	4050	0
211	20230703	164000	103360490	4050	4050	4050	4050	0
212	20230703	163900	103360490	4050	4050	4050	4050	143
213	20230703	163800	103360490	4050	4050	4050	4050	0
214	20230703	163700	103360490	4050	4050	4050	4050	0
215	20230703	163600	103360490	4050	4050	4050	4050	0
216	20230703	163500	103360490	4050	4050	4050	4050	0
217	20230703	163400	103360490	4050	4050	4050	4050	0
218	20230703	163300	103360490	4050	4050	4050	4050	0
219	20230703	163200	103360490	4050	4050	4050	4050	0
220	20230703	163100	103360490	4050	4050	4050	4050	0
221	20230703	163000	103360490	4050	4050	4050	4050	0
222	20230703	162900	103360490	4050	4050	4050	4050	0
223	20230703	162800	103360490	4050	4050	4050	4050	0
224	20230703	162700	103360490	4050	4050	4050	4050	0
225	20230703	162600	103360490	4050	4050	4050	4050	0
226	20230703	162500	103360490	4050	4050	4050	4050	0
227	20230703	162400	103360490	4050	4050	4050	4050	0
228	20230703	162300	103360490	4050	4050	4050	4050	0
229	20230703	162200	103360490	4050	4050	4050	4050	0
230	20230703	162100	103360490	4050	4050	4050	4050	0
231	20230703	162000	103360490	4050	4050	4050	4050	0
232	20230703	161900	103360490	4050	4050	4050	4050	0
233	20230703	161800	103360490	4050	4050	4050	4050	0
234	20230703	161700	103360490	4050	4050	4050	4050	0
235	20230703	161600	103360490	4050	4050	4050	4050	0
236	20230703	161500	103360490	4050	4050	4050	4050	0
237	20230703	161400	103360490	4050	4050	4050	4050	0
238	20230703	161300	103360490	4050	4050	4050	4050	0
239	20230703	161200	103360490	4050	4050	4050	4050	0
240	20230703	161100	103360490	4050	4050	4050	4050	0
241	20230703	161000	103360490	4050	4050	4050	4050	0
242	20230703	160900	103360490	4050	4050	4050	4050	143
243	20230703	160800	103360490	4050	4050	4050	4050	0
244	20230703	160700	103360490	4050	4050	4050	4050	0
245	20230703	160600	103360490	4050	4050	4050	4050	0
246	20230703	160500	103360490	4050	4050	4050	4050	0
247	20230703	160400	103360490	4050	4050	4050	4050	0
248	20230703	160300	103360490	4050	4050	4050	4050	0
249	20230703	160200	103360490	4050	4050	4050	4050	0
250	20230703	160100	103360490	4050	4050	4050	4050	0
251	20230703	160000	103360490	4050	4050	4050	4050	0
252	20230703	155900	103360490	4050	4050	4050	4050	0
253	20230703	155800	103360490	4050	4050	4050	4050	0
254	20230703	155700	103360490	4050	4050	4050	4050	0
255	20230703	155600	103360490	4050	4050	4050	4050	0
256	20230703	155500	103360490	4050	4050	4050	4050	0
257	20230703	155400	103360490	4050	4050	4050	4050	0
258	20230703	155300	103360490	4050	4050	4050	4050	0
259	20230703	155200	103360490	4050	4050	4050	4050	0
260	20230703	155100	103360490	4050	4050	4050	4050	0
261	20230703	155000	103360490	4050	4050	4050	4050	0
262	20230703	154900	103360490	4050	4050	4050	4050	0
263	20230703	154800	103360490	4050	4050	4050	4050	0
264	20230703	154700	103360490	4050	4050	4050	4050	0
265	20230703	154600	103360490	4050	4050	4050	4050	0
266	20230703	154500	103360490	4050	4050	4050	4050	0
267	20230703	154400	103360490	4050	4050	4050	4050	0
268	20230703	154300	103360490	4050	4050	4050	4050	0
269	20230703	154200	103360490	4050	4050	4050	4050	0
270	20230703	154100	103360490	4050	4050	4050	4050	0
271	20230703	154000	103360490	4050	4050	4050	4050	0
272	20230703	153900	103360490	4050	4050	4050	4050	143
273	20230703	153800	103360490	4050	4050	4050	4050	0
274	20230703	153700	103360490	4050	4050	4050	4050	0
275	20230703	153600	103360490	4050	4050	4050	4050	0
276	20230703	153500	103360490	4050	4050	4050	4050	0
277	20230703	153400	103360490	4050	4050	4050	4050	0
278	20230703	153300	103360490	4050	4050	4050	4050	0
279	20230703	153200	103360490	4050	4050	4050	4050	0
280	20230703	153100	103360490	4050	4050	4050	4050	0
281	20230703	153000	103360490	4050	4050	4050	4050	143
282	20230703	152900	102781340	4050	4050	4050	4050	0
283	20230703	152800	102781340	4050	4050	4050	4050	0
284	20230703	152700	102781340	4050	4050	4050	4050	0
285	20230703	152600	102781340	4050	4050	4050	4050	0
286	20230703	152500	102781340	4050	4050	4050	4050	0
287	20230703	152400	102781340	4050	4050	4050	4050	0
288	20230703	152300	102781340	4050	4050	4050	4050	0
289	20230703	152200	102781340	4050	4050	4050	4050	0
290	20230703	152100	102781340	4050	4050	4050	4050	0
291	20230703	152000	102781340	4050	4050	4050	4050	0
292	20230703	151900	102781340	4050	4050	4050	4050	0
293	20230703	151800	102781340	4050	4050	4050	4050	0
294	20230703	151700	102781340	4050	4050	4050	4050	0
295	20230703	151600	102781340	4050	4050	4050	4050	0
296	20230703	151500	102781340	4050	4050	4050	4050	0
297	20230703	151400	102781340	4050	4050	4050	4050	0
298	20230703	151300	102781340	4050	4050	4050	4050	0
299	20230703	151200	102781340	4050	4050	4050	4050	0
300	20230703	151100	102781340	4050	4050	4050	4050	0
301	20230703	151000	102781340	4050	4050	4050	4050	0
302	20230703	150900	102781340	4050	4050	4050	4050	0
303	20230703	150800	102781340	4050	4050	4050	4050	3
304	20230703	150700	102769190	4080	4080	4080	4080	0
305	20230703	150600	102769190	4080	4080	4080	4080	0
306	20230703	150500	102769190	4080	4080	4080	4080	0
307	20230703	150400	102769190	4080	4080	4080	4080	0
308	20230703	150300	102769190	4080	4080	4080	4080	0
309	20230703	150200	102769190	4080	4080	4080	4080	0
310	20230703	150100	102769190	4080	4080	4080	4080	0
311	20230703	150000	102769190	4080	4080	4080	4080	0
312	20230703	145900	102769190	4080	4080	4080	4080	0
313	20230703	145800	102769190	4080	4080	4080	4080	0
314	20230703	145700	102769190	4080	4080	4080	4080	0
315	20230703	145600	102769190	4080	4080	4080	4080	0
316	20230703	145500	102769190	4080	4080	4080	4080	1
317	20230703	145400	102765110	4080	4080	4080	4080	7
318	20230703	145300	102736550	4080	4080	4080	4080	12
319	20230703	145200	102687590	4080	4080	4080	4080	24
320	20230703	145100	102589670	4080	4075	4080	4075	196
321	20230703	145000	101790500	4045	4045	4045	4045	0
322	20230703	144900	101790500	4045	4045	4045	4045	0
323	20230703	144800	101790500	4045	4045	4045	4045	1
324	20230703	144700	101786455	4040	4040	4040	4040	0
325	20230703	144600	101786455	4040	4040	4040	4040	0
326	20230703	144500	101786455	4040	4040	4040	4040	0
327	20230703	144400	101786455	4040	4040	4040	4040	0
328	20230703	144300	101786455	4040	4040	4040	4040	0
329	20230703	144200	101786455	4040	4055	4055	4040	201
330	20230703	144100	100973540	4080	4080	4080	4080	0
331	20230703	144000	100973540	4080	4080	4080	4080	2
332	20230703	143900	100965380	4080	4080	4080	4080	0
333	20230703	143800	100965380	4080	4080	4080	4080	0
334	20230703	143700	100965380	4080	4080	4080	4080	0
335	20230703	143600	100965380	4080	4080	4080	4080	0
336	20230703	143500	100965380	4080	4080	4080	4080	0
337	20230703	143400	100965380	4080	4080	4080	4080	0
338	20230703	143300	100965380	4080	4080	4080	4080	0
339	20230703	143200	100965380	4080	4080	4080	4080	18
340	20230703	143100	100891940	4075	4070	4075	4070	718
341	20230703	143000	97967330	4070	4070	4070	4070	0
342	20230703	142900	97967330	4070	4070	4070	4070	0
343	20230703	142800	97967330	4070	4070	4070	4070	0
344	20230703	142700	97967330	4070	4070	4070	4070	0
345	20230703	142600	97967330	4070	4070	4070	4070	0
346	20230703	142500	97967330	4070	4065	4070	4065	12
347	20230703	142400	97918530	4070	4070	4070	4070	196
348	20230703	142300	97120810	4070	4070	4070	4070	0
349	20230703	142200	97120810	4070	4070	4070	4070	0
350	20230703	142100	97120810	4070	4070	4070	4070	0
351	20230703	142000	97120810	4070	4070	4070	4070	0
352	20230703	141900	97120810	4070	4070	4070	4070	0
353	20230703	141800	97120810	4070	4070	4070	4070	0
354	20230703	141700	97120810	4070	4070	4070	4070	0
355	20230703	141600	97120810	4070	4070	4070	4070	0
356	20230703	141500	97120810	4070	4070	4070	4070	0
357	20230703	141400	97120810	4070	4070	4070	4070	0
358	20230703	141300	97120810	4070	4070	4070	4070	0
359	20230703	141200	97120810	4070	4070	4070	4070	0
360	20230703	141100	97120810	4070	4070	4070	4070	0
361	20230703	141000	97120810	4070	4070	4070	4070	0
362	20230703	140900	97120810	4070	4070	4070	4070	0
363	20230703	140800	97120810	4070	4070	4070	4070	0
364	20230703	140700	97120810	4070	4070	4070	4070	1
365	20230703	140600	97116740	4045	4045	4045	4045	0
366	20230703	140500	97116740	4045	4045	4045	4045	0
367	20230703	140400	97116740	4045	4045	4045	4045	0
368	20230703	140300	97116740	4045	4045	4045	4045	318
369	20230703	140200	95830430	4045	4045	4045	4045	0
370	20230703	140100	95830430	4045	4045	4045	4045	207
371	20230703	140000	94993115	4045	4045	4045	4045	0
372	20230703	135900	94993115	4045	4045	4045	4045	0
373	20230703	135800	94993115	4045	4045	4045	4045	0
374	20230703	135700	94993115	4045	4045	4045	4045	0
375	20230703	135600	94993115	4045	4045	4045	4045	0
376	20230703	135500	94993115	4045	4045	4045	4045	0
377	20230703	135400	94993115	4045	4045	4045	4045	0
378	20230703	135300	94993115	4045	4045	4045	4045	0
379	20230703	135200	94993115	4045	4045	4045	4045	0
380	20230703	135100	94993115	4045	4040	4045	4040	55
381	20230703	135000	94770910	4045	4045	4045	4045	740
382	20230703	134900	91777610	4045	4070	4070	4045	378
383	20230703	134800	90248575	4075	4075	4075	4075	0
384	20230703	134700	90248575	4075	4075	4075	4075	0
385	20230703	134600	90248575	4075	4075	4075	4075	0
386	20230703	134500	90248575	4075	4075	4075	4075	0
387	20230703	134400	90248575	4075	4075	4075	4075	0
388	20230703	134300	90248575	4075	4075	4075	4075	44
389	20230703	134200	90069275	4075	4075	4075	4075	0
390	20230703	134100	90069275	4075	4075	4075	4075	0
391	20230703	134000	90069275	4075	4075	4075	4075	0
392	20230703	133900	90069275	4075	4075	4075	4075	0
393	20230703	133800	90069275	4075	4075	4075	4075	0
394	20230703	133700	90069275	4075	4075	4075	4075	0
395	20230703	133600	90069275	4075	4075	4075	4075	0
396	20230703	133500	90069275	4075	4075	4075	4075	0
397	20230703	133400	90069275	4075	4075	4075	4075	0
398	20230703	133300	90069275	4075	4075	4075	4075	0
399	20230703	133200	90069275	4075	4075	4075	4075	0
400	20230703	133100	90069275	4075	4075	4075	4075	0
401	20230703	133000	90069275	4075	4075	4075	4075	5
402	20230703	132900	90048900	4040	4040	4040	4040	0
403	20230703	132800	90048900	4040	4040	4040	4040	0
404	20230703	132700	90048900	4040	4040	4040	4040	0
405	20230703	132600	90048900	4040	4040	4040	4040	0
406	20230703	132500	90048900	4040	4040	4040	4040	0
407	20230703	132400	90048900	4040	4040	4040	4040	0
408	20230703	132300	90048900	4040	4040	4040	4040	0
409	20230703	132200	90048900	4040	4040	4040	4040	0
410	20230703	132100	90048900	4040	4040	4040	4040	0
411	20230703	132000	90048900	4040	4040	4040	4040	0
412	20230703	131900	90048900	4040	4040	4040	4040	0
413	20230703	131800	90048900	4040	4040	4040	4040	0
414	20230703	131700	90048900	4040	4060	4060	4040	136
415	20230703	131600	89499160	4060	4060	4060	4060	0
416	20230703	131500	89499160	4060	4060	4060	4060	0
417	20230703	131400	89499160	4060	4060	4060	4060	0
418	20230703	131300	89499160	4060	4060	4060	4060	0
419	20230703	131200	89499160	4060	4065	4065	4060	100
420	20230703	131100	89092935	4080	4080	4080	4080	0
421	20230703	131000	89092935	4080	4075	4080	4075	75
422	20230703	130900	88786940	4080	4080	4080	4080	0
423	20230703	130800	88786940	4080	4075	4080	4075	735
424	20230703	130700	85791010	4070	4070	4070	4070	0
425	20230703	130600	85791010	4070	4070	4070	4070	38
426	20230703	130500	85636350	4075	4075	4075	4075	0
427	20230703	130400	85636350	4075	4075	4075	4075	3
428	20230703	130300	85624125	4070	4070	4070	4070	100
429	20230703	130200	85217125	4050	4050	4050	4050	0
430	20230703	130100	85217125	4050	4050	4050	4050	0
431	20230703	130000	85217125	4050	4050	4050	4050	0
432	20230703	125900	85217125	4050	4050	4050	4050	0
433	20230703	125800	85217125	4050	4050	4050	4050	0
434	20230703	125700	85217125	4050	4050	4050	4050	0
435	20230703	125600	85217125	4050	4050	4050	4050	0
436	20230703	125500	85217125	4050	4050	4050	4050	0
437	20230703	125400	85217125	4050	4050	4050	4050	218
438	20230703	125300	84334225	4060	4060	4060	4060	0
439	20230703	125200	84334225	4060	4060	4060	4060	0
440	20230703	125100	84334225	4060	4060	4060	4060	0
441	20230703	125000	84334225	4060	4060	4060	4060	0
442	20230703	124900	84334225	4060	4060	4060	4060	0
443	20230703	124800	84334225	4060	4060	4060	4060	0
444	20230703	124700	84334225	4060	4060	4060	4060	0
445	20230703	124600	84334225	4060	4060	4060	4060	0
446	20230703	124500	84334225	4060	4060	4060	4060	0
447	20230703	124400	84334225	4060	4060	4060	4060	0
448	20230703	124300	84334225	4060	4060	4060	4060	1553
449	20230703	124200	78029045	4060	4060	4060	4060	0
450	20230703	124100	78029045	4060	4060	4060	4060	0
451	20230703	124000	78029045	4060	4060	4060	4060	0
452	20230703	123900	78029045	4060	4060	4060	4060	0
453	20230703	123800	78029045	4060	4060	4060	4060	0
454	20230703	123700	78029045	4060	4060	4060	4060	19
455	20230703	123600	77951905	4060	4075	4075	4060	133
456	20230703	123500	77411285	4065	4065	4065	4065	0
457	20230703	123400	77411285	4065	4065	4065	4065	14
458	20230703	123300	77354375	4065	4065	4065	4065	0
459	20230703	123200	77354375	4065	4065	4065	4065	0
460	20230703	123100	77354375	4065	4075	4075	4065	83
461	20230703	123000	77016355	4075	4075	4075	4075	0
462	20230703	122900	77016355	4075	4075	4075	4075	0
463	20230703	122800	77016355	4075	4075	4075	4075	89
464	20230703	122700	76653680	4075	4075	4075	4075	0
465	20230703	122600	76653680	4075	4075	4075	4075	0
466	20230703	122500	76653680	4075	4075	4075	4075	0
467	20230703	122400	76653680	4075	4075	4075	4075	0
468	20230703	122300	76653680	4075	4075	4075	4075	0
469	20230703	122200	76653680	4075	4075	4075	4075	100
470	20230703	122100	76246180	4070	4070	4070	4070	0
471	20230703	122000	76246180	4070	4070	4070	4070	0
472	20230703	121900	76246180	4070	4070	4070	4070	0
473	20230703	121800	76246180	4070	4070	4070	4070	0
474	20230703	121700	76246180	4070	4070	4070	4070	0
475	20230703	121600	76246180	4070	4070	4070	4070	12
476	20230703	121500	76197340	4075	4075	4075	4075	0
477	20230703	121400	76197340	4075	4075	4075	4075	0
478	20230703	121300	76197340	4075	4075	4075	4075	0
479	20230703	121200	76197340	4075	4070	4075	4070	490
480	20230703	121100	74200880	4070	4070	4070	4070	45
481	20230703	121000	74017730	4070	4070	4070	4070	45
482	20230703	120900	73834580	4070	4070	4070	4070	0
483	20230703	120800	73834580	4070	4070	4070	4070	0
484	20230703	120700	73834580	4070	4070	4070	4070	0
485	20230703	120600	73834580	4070	4070	4070	4070	0
486	20230703	120500	73834580	4070	4070	4070	4070	0
487	20230703	120400	73834580	4070	4070	4070	4070	0
488	20230703	120300	73834580	4070	4070	4070	4070	0
489	20230703	120200	73834580	4070	4070	4070	4070	0
490	20230703	120100	73834580	4070	4070	4070	4070	0
491	20230703	120000	73834580	4070	4070	4070	4070	0
492	20230703	115900	73834580	4070	4070	4070	4070	0
493	20230703	115800	73834580	4070	4070	4070	4070	48
494	20230703	115700	73639220	4065	4065	4065	4065	349
495	20230703	115600	72220535	4075	4075	4075	4075	0
496	20230703	115500	72220535	4075	4075	4075	4075	0
497	20230703	115400	72220535	4075	4075	4075	4075	0
498	20230703	115300	72220535	4075	4075	4075	4075	0
499	20230703	115200	72220535	4075	4070	4075	4070	7
500	20230703	115100	72192015	4070	4070	4070	4070	0
501	20230703	115000	72192015	4070	4070	4070	4070	0
502	20230703	114900	72192015	4070	4070	4070	4070	3
503	20230703	114800	72179805	4075	4075	4075	4075	0
504	20230703	114700	72179805	4075	4075	4075	4075	0
505	20230703	114600	72179805	4075	4075	4075	4075	104
506	20230703	114500	71756005	4075	4075	4075	4075	0
507	20230703	114400	71756005	4075	4075	4075	4075	0
508	20230703	114300	71756005	4075	4075	4075	4075	0
509	20230703	114200	71756005	4075	4075	4075	4075	0
510	20230703	114100	71756005	4075	4075	4075	4075	44
511	20230703	114000	71576705	4075	4075	4075	4075	0
512	20230703	113900	71576705	4075	4075	4075	4075	0
513	20230703	113800	71576705	4075	4075	4075	4075	0
514	20230703	113700	71576705	4075	4075	4075	4075	0
515	20230703	113600	71576705	4075	4075	4075	4075	44
516	20230703	113500	71397405	4075	4075	4075	4075	0
517	20230703	113400	71397405	4075	4075	4075	4075	0
518	20230703	113300	71397405	4075	4075	4075	4075	44
519	20230703	113200	71218105	4075	4075	4075	4075	3
520	20230703	113100	71205880	4075	4075	4075	4075	0
521	20230703	113000	71205880	4075	4075	4075	4075	0
522	20230703	112900	71205880	4075	4075	4075	4075	0
523	20230703	112800	71205880	4075	4075	4075	4075	0
524	20230703	112700	71205880	4075	4075	4075	4075	45
525	20230703	112600	71022505	4075	4075	4075	4075	0
526	20230703	112500	71022505	4075	4075	4075	4075	12
527	20230703	112400	70973605	4075	4075	4075	4075	0
528	20230703	112300	70973605	4075	4075	4075	4075	0
529	20230703	112200	70973605	4075	4075	4075	4075	0
530	20230703	112100	70973605	4075	4075	4075	4075	48
531	20230703	112000	70778005	4080	4080	4080	4080	0
532	20230703	111900	70778005	4080	4080	4080	4080	0
533	20230703	111800	70778005	4080	4080	4080	4080	45
534	20230703	111700	70594405	4080	4080	4080	4080	0
535	20230703	111600	70594405	4080	4080	4080	4080	0
536	20230703	111500	70594405	4080	4080	4080	4080	52
537	20230703	111400	70382245	4080	4080	4080	4080	0
538	20230703	111300	70382245	4080	4080	4080	4080	0
539	20230703	111200	70382245	4080	4080	4080	4080	0
540	20230703	111100	70382245	4080	4080	4080	4080	45
541	20230703	111000	70198645	4065	4065	4065	4065	5
542	20230703	110900	70178320	4080	4070	4080	4070	490
543	20230703	110800	68180775	4065	4065	4065	4065	0
544	20230703	110700	68180775	4065	4065	4065	4065	581
545	20230703	110600	65819010	4070	4070	4070	4070	45
546	20230703	110500	65635860	4070	4070	4070	4070	0
547	20230703	110400	65635860	4070	4070	4070	4070	0
548	20230703	110300	65635860	4070	4070	4070	4070	0
549	20230703	110200	65635860	4070	4070	4070	4070	365
550	20230703	110100	64150310	4070	4065	4070	4065	66
551	20230703	110000	63881795	4065	4065	4065	4065	0
552	20230703	105900	63881795	4065	4065	4065	4065	0
553	20230703	105800	63881795	4065	4065	4065	4065	60
554	20230703	105700	63637895	4070	4070	4070	4070	0
555	20230703	105600	63637895	4070	4075	4075	4070	101
556	20230703	105500	63226725	4075	4075	4075	4075	0
557	20230703	105400	63226725	4075	4075	4075	4075	0
558	20230703	105300	63226725	4075	4075	4075	4075	2
559	20230703	105200	63218575	4075	4075	4075	4075	0
560	20230703	105100	63218575	4075	4075	4075	4075	44
561	20230703	105000	63039275	4070	4070	4070	4070	0
562	20230703	104900	63039275	4070	4070	4070	4070	7
563	20230703	104800	63010785	4070	4070	4070	4070	0
564	20230703	104700	63010785	4070	4070	4070	4070	0
565	20230703	104600	63010785	4070	4070	4070	4070	44
566	20230703	104500	62831705	4075	4075	4075	4075	0
567	20230703	104400	62831705	4075	4075	4075	4075	0
568	20230703	104300	62831705	4075	4075	4075	4075	0
569	20230703	104200	62831705	4075	4075	4075	4075	0
570	20230703	104100	62831705	4075	4075	4075	4075	9
571	20230703	104000	62795030	4075	4075	4075	4075	15
572	20230703	103900	62733905	4075	4070	4075	4070	736
573	20230703	103800	59737570	4065	4065	4065	4065	0
574	20230703	103700	59737570	4065	4065	4065	4065	1
575	20230703	103600	59733505	4065	4070	4070	4065	45
576	20230703	103500	59550360	4065	4065	4065	4065	3
577	20230703	103400	59538165	4065	4065	4065	4065	3
578	20230703	103300	59525970	4065	4070	4070	4065	96
579	20230703	103200	59135260	4065	4065	4065	4065	0
580	20230703	103100	59135260	4065	4065	4065	4065	0
581	20230703	103000	59135260	4065	4065	4065	4065	0
582	20230703	102900	59135260	4065	4065	4065	4065	0
583	20230703	102800	59135260	4065	4065	4065	4065	10
584	20230703	102700	59094610	4070	4070	4070	4070	0
585	20230703	102600	59094610	4070	4070	4070	4070	45
586	20230703	102500	58911460	4070	4070	4070	4070	0
587	20230703	102400	58911460	4070	4070	4070	4070	0
588	20230703	102300	58911460	4070	4070	4070	4070	45
589	20230703	102200	58728310	4065	4065	4065	4065	0
590	20230703	102100	58728310	4065	4065	4065	4065	0
591	20230703	102000	58728310	4065	4065	4065	4065	0
592	20230703	101900	58728310	4065	4065	4065	4065	0
593	20230703	101800	58728310	4065	4070	4070	4065	536
594	20230703	101700	56546970	4065	4065	4065	4065	0
595	20230703	101600	56546970	4065	4065	4065	4065	0
596	20230703	101500	56546970	4065	4080	4080	4065	112
597	20230703	101400	56091135	4080	4080	4080	4080	12
598	20230703	101300	56042175	4085	4085	4085	4085	0
599	20230703	101200	56042175	4085	4085	4085	4085	0
600	20230703	101100	56042175	4085	4090	4090	4085	1354
601	20230703	101000	50504320	4090	4090	4090	4090	40
602	20230703	100900	50340720	4090	4090	4090	4090	5
603	20230703	100800	50320270	4090	4090	4090	4090	4
604	20230703	100700	50303910	4090	4090	4090	4090	4
605	20230703	100600	50287550	4090	4090	4090	4090	9
606	20230703	100500	50250740	4085	4080	4085	4080	3
607	20230703	100400	50238490	4080	4090	4090	4080	19
608	20230703	100300	50160930	4085	4085	4085	4085	620
609	20230703	100200	47628230	4085	4080	4085	4080	19
610	20230703	100100	47550690	4080	4080	4085	4080	411
611	20230703	100000	45873585	4080	4080	4080	4080	4
612	20230703	095900	45857265	4080	4080	4080	4080	5
613	20230703	095800	45836865	4080	4080	4080	4080	5
614	20230703	095700	45816465	4080	4080	4080	4080	4
615	20230703	095600	45800145	4080	4080	4080	4080	8
616	20230703	095500	45767505	4075	4075	4075	4075	1
617	20230703	095400	45763430	4075	4075	4075	4075	5
618	20230703	095300	45743055	4075	4075	4075	4075	5
619	20230703	095200	45722680	4075	4075	4075	4075	4
620	20230703	095100	45706380	4075	4075	4075	4075	5
621	20230703	095000	45686005	4075	4075	4075	4075	4
622	20230703	094900	45669705	4075	4045	4075	4045	4244
623	20230703	094800	28433595	4045	4045	4045	4045	5
624	20230703	094700	28413370	4045	4040	4045	4040	568
625	20230703	094600	26115965	4040	4040	4040	4040	5
626	20230703	094500	26095765	4035	4035	4045	4035	48
627	20230703	094400	25902045	4045	4045	4045	4045	5
628	20230703	094300	25881820	4045	4045	4045	4045	4
629	20230703	094200	25865640	4045	4045	4045	4045	5
630	20230703	094100	25845415	4040	4040	4040	4040	627
631	20230703	094000	23312335	4040	4040	4040	4040	4
632	20230703	093900	23296175	4040	4040	4040	4040	8
633	20230703	093800	23263855	4040	4040	4040	4040	6
634	20230703	093700	23239615	4040	4040	4040	4040	5
635	20230703	093600	23219415	4040	4040	4040	4040	9
636	20230703	093500	23183055	4040	4040	4040	4040	4
637	20230703	093400	23166895	4040	4040	4040	4040	5
638	20230703	093300	23146695	4040	4040	4040	4040	114
639	20230703	093200	22686135	4040	4040	4040	4040	81
640	20230703	093100	22358895	4040	4040	4040	4040	4
641	20230703	093000	22342735	4040	4040	4040	4040	5
642	20230703	092900	22322535	4040	4040	4040	4040	5
643	20230703	092800	22302335	4040	4040	4040	4040	5
644	20230703	092700	22282135	4040	4040	4040	4040	14
645	20230703	092600	22225575	4040	4040	4040	4040	4
646	20230703	092500	22209415	4040	4040	4040	4040	5
647	20230703	092400	22189215	4040	4040	4040	4040	5
648	20230703	092300	22169015	4040	4040	4040	4040	4
649	20230703	092200	22152855	4040	4040	4040	4040	20
650	20230703	092100	22072055	4035	4035	4035	4035	195
651	20230703	092000	21285230	4035	4035	4035	4035	4
652	20230703	091900	21269090	4035	4035	4035	4035	5
653	20230703	091800	21248915	4035	4035	4035	4035	5
654	20230703	091700	21228740	4035	4035	4035	4035	4
655	20230703	091600	21212600	4040	4040	4040	4040	5
656	20230703	091500	21192400	4040	4035	4040	4035	5
657	20230703	091400	21172205	4035	4030	4035	4005	100
658	20230703	091300	20768940	4035	4035	4035	4035	360
659	20230703	091200	19316340	4035	4035	4035	4035	244
660	20230703	091100	18331800	4035	4035	4035	4035	327
661	20230703	091000	17012355	4035	4035	4035	4035	4
662	20230703	090900	16996215	4035	4035	4035	4035	5
663	20230703	090800	16976040	4035	4035	4035	4035	0
664	20230703	090700	16976040	4035	4030	4035	4030	529
665	20230703	090600	14842245	4030	4020	4030	4020	1593
666	20230703	090500	8435925	4020	4030	4030	4020	225
667	20230703	090400	7531095	4030	4030	4030	4030	0
668	20230703	090300	7531095	4030	4025	4030	4025	380
669	20230703	090200	6001400	4025	4025	4025	4025	30
670	20230703	090100	5880650	4040	4025	4040	4025	241
671	20230703	090000	4908420	4020	4020	4020	4020	1221