KissMeData/331920/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	204200	124184115	4655	4655	4655	4655	352
3	20230707	204100	124184115	4655	4655	4655	4655	0
4	20230707	204000	124184115	4655	4655	4655	4655	0
5	20230707	203900	124184115	4655	4655	4655	4655	0
6	20230707	203800	124184115	4655	4655	4655	4655	0
7	20230707	203700	124184115	4655	4655	4655	4655	0
8	20230707	203600	124184115	4655	4655	4655	4655	0
9	20230707	203500	124184115	4655	4655	4655	4655	0
10	20230707	203400	124184115	4655	4655	4655	4655	0
11	20230707	203300	124184115	4655	4655	4655	4655	0
12	20230707	203200	124184115	4655	4655	4655	4655	0
13	20230707	203100	124184115	4655	4655	4655	4655	0
14	20230707	203000	124184115	4655	4655	4655	4655	0
15	20230707	202900	124184115	4655	4655	4655	4655	0
16	20230707	202800	124184115	4655	4655	4655	4655	0
17	20230707	202700	124184115	4655	4655	4655	4655	0
18	20230707	202600	124184115	4655	4655	4655	4655	0
19	20230707	202500	124184115	4655	4655	4655	4655	0
20	20230707	202400	124184115	4655	4655	4655	4655	0
21	20230707	202300	124184115	4655	4655	4655	4655	0
22	20230707	202200	124184115	4655	4655	4655	4655	0
23	20230707	202100	124184115	4655	4655	4655	4655	0
24	20230707	202000	124184115	4655	4655	4655	4655	0
25	20230707	201900	124184115	4655	4655	4655	4655	0
26	20230707	201800	124184115	4655	4655	4655	4655	0
27	20230707	201700	124184115	4655	4655	4655	4655	0
28	20230707	201600	124184115	4655	4655	4655	4655	0
29	20230707	201500	124184115	4655	4655	4655	4655	0
30	20230707	201400	124184115	4655	4655	4655	4655	0
31	20230707	201300	124184115	4655	4655	4655	4655	0
32	20230707	201200	124184115	4655	4655	4655	4655	352
33	20230707	201100	124184115	4655	4655	4655	4655	0
34	20230707	201000	124184115	4655	4655	4655	4655	0
35	20230707	200900	124184115	4655	4655	4655	4655	0
36	20230707	200800	124184115	4655	4655	4655	4655	0
37	20230707	200700	124184115	4655	4655	4655	4655	0
38	20230707	200600	124184115	4655	4655	4655	4655	0
39	20230707	200500	124184115	4655	4655	4655	4655	0
40	20230707	200400	124184115	4655	4655	4655	4655	0
41	20230707	200300	124184115	4655	4655	4655	4655	0
42	20230707	200200	124184115	4655	4655	4655	4655	0
43	20230707	200100	124184115	4655	4655	4655	4655	0
44	20230707	200000	124184115	4655	4655	4655	4655	0
45	20230707	195900	124184115	4655	4655	4655	4655	0
46	20230707	195800	124184115	4655	4655	4655	4655	0
47	20230707	195700	124184115	4655	4655	4655	4655	0
48	20230707	195600	124184115	4655	4655	4655	4655	0
49	20230707	195500	124184115	4655	4655	4655	4655	0
50	20230707	195400	124184115	4655	4655	4655	4655	0
51	20230707	195300	124184115	4655	4655	4655	4655	0
52	20230707	195200	124184115	4655	4655	4655	4655	0
53	20230707	195100	124184115	4655	4655	4655	4655	0
54	20230707	195000	124184115	4655	4655	4655	4655	0
55	20230707	194900	124184115	4655	4655	4655	4655	0
56	20230707	194800	124184115	4655	4655	4655	4655	0
57	20230707	194700	124184115	4655	4655	4655	4655	0
58	20230707	194600	124184115	4655	4655	4655	4655	0
59	20230707	194500	124184115	4655	4655	4655	4655	0
60	20230707	194400	124184115	4655	4655	4655	4655	0
61	20230707	194300	124184115	4655	4655	4655	4655	0
62	20230707	194200	124184115	4655	4655	4655	4655	352
63	20230707	194100	124184115	4655	4655	4655	4655	0
64	20230707	194000	124184115	4655	4655	4655	4655	0
65	20230707	193900	124184115	4655	4655	4655	4655	0
66	20230707	193800	124184115	4655	4655	4655	4655	0
67	20230707	193700	124184115	4655	4655	4655	4655	0
68	20230707	193600	124184115	4655	4655	4655	4655	0
69	20230707	193500	124184115	4655	4655	4655	4655	0
70	20230707	193400	124184115	4655	4655	4655	4655	0
71	20230707	193300	124184115	4655	4655	4655	4655	0
72	20230707	193200	124184115	4655	4655	4655	4655	0
73	20230707	193100	124184115	4655	4655	4655	4655	0
74	20230707	193000	124184115	4655	4655	4655	4655	0
75	20230707	192900	124184115	4655	4655	4655	4655	0
76	20230707	192800	124184115	4655	4655	4655	4655	0
77	20230707	192700	124184115	4655	4655	4655	4655	0
78	20230707	192600	124184115	4655	4655	4655	4655	0
79	20230707	192500	124184115	4655	4655	4655	4655	0
80	20230707	192400	124184115	4655	4655	4655	4655	0
81	20230707	192300	124184115	4655	4655	4655	4655	0
82	20230707	192200	124184115	4655	4655	4655	4655	0
83	20230707	192100	124184115	4655	4655	4655	4655	0
84	20230707	192000	124184115	4655	4655	4655	4655	0
85	20230707	191900	124184115	4655	4655	4655	4655	0
86	20230707	191800	124184115	4655	4655	4655	4655	0
87	20230707	191700	124184115	4655	4655	4655	4655	0
88	20230707	191600	124184115	4655	4655	4655	4655	0
89	20230707	191500	124184115	4655	4655	4655	4655	0
90	20230707	191400	124184115	4655	4655	4655	4655	0
91	20230707	191300	124184115	4655	4655	4655	4655	0
92	20230707	191200	124184115	4655	4655	4655	4655	352
93	20230707	191100	124184115	4655	4655	4655	4655	0
94	20230707	191000	124184115	4655	4655	4655	4655	0
95	20230707	190900	124184115	4655	4655	4655	4655	0
96	20230707	190800	124184115	4655	4655	4655	4655	0
97	20230707	190700	124184115	4655	4655	4655	4655	0
98	20230707	190600	124184115	4655	4655	4655	4655	0
99	20230707	190500	124184115	4655	4655	4655	4655	0
100	20230707	190400	124184115	4655	4655	4655	4655	0
101	20230707	190300	124184115	4655	4655	4655	4655	0
102	20230707	190200	124184115	4655	4655	4655	4655	0
103	20230707	190100	124184115	4655	4655	4655	4655	0
104	20230707	190000	124184115	4655	4655	4655	4655	0
105	20230707	185900	124184115	4655	4655	4655	4655	0
106	20230707	185800	124184115	4655	4655	4655	4655	0
107	20230707	185700	124184115	4655	4655	4655	4655	0
108	20230707	185600	124184115	4655	4655	4655	4655	0
109	20230707	185500	124184115	4655	4655	4655	4655	0
110	20230707	185400	124184115	4655	4655	4655	4655	0
111	20230707	185300	124184115	4655	4655	4655	4655	0
112	20230707	185200	124184115	4655	4655	4655	4655	0
113	20230707	185100	124184115	4655	4655	4655	4655	0
114	20230707	185000	124184115	4655	4655	4655	4655	0
115	20230707	184900	124184115	4655	4655	4655	4655	0
116	20230707	184800	124184115	4655	4655	4655	4655	0
117	20230707	184700	124184115	4655	4655	4655	4655	0
118	20230707	184600	124184115	4655	4655	4655	4655	0
119	20230707	184500	124184115	4655	4655	4655	4655	0
120	20230707	184400	124184115	4655	4655	4655	4655	0
121	20230707	184300	124184115	4655	4655	4655	4655	0
122	20230707	184200	124184115	4655	4655	4655	4655	352
123	20230707	184100	124184115	4655	4655	4655	4655	0
124	20230707	184000	124184115	4655	4655	4655	4655	0
125	20230707	183900	124184115	4655	4655	4655	4655	0
126	20230707	183800	124184115	4655	4655	4655	4655	0
127	20230707	183700	124184115	4655	4655	4655	4655	0
128	20230707	183600	124184115	4655	4655	4655	4655	0
129	20230707	183500	124184115	4655	4655	4655	4655	0
130	20230707	183400	124184115	4655	4655	4655	4655	0
131	20230707	183300	124184115	4655	4655	4655	4655	0
132	20230707	183200	124184115	4655	4655	4655	4655	0
133	20230707	183100	124184115	4655	4655	4655	4655	0
134	20230707	183000	124184115	4655	4655	4655	4655	0
135	20230707	182900	124184115	4655	4655	4655	4655	0
136	20230707	182800	124184115	4655	4655	4655	4655	0
137	20230707	182700	124184115	4655	4655	4655	4655	0
138	20230707	182600	124184115	4655	4655	4655	4655	0
139	20230707	182500	124184115	4655	4655	4655	4655	0
140	20230707	182400	124184115	4655	4655	4655	4655	0
141	20230707	182300	124184115	4655	4655	4655	4655	0
142	20230707	182200	124184115	4655	4655	4655	4655	0
143	20230707	182100	124184115	4655	4655	4655	4655	0
144	20230707	182000	124184115	4655	4655	4655	4655	0
145	20230707	181900	124184115	4655	4655	4655	4655	0
146	20230707	181800	124184115	4655	4655	4655	4655	0
147	20230707	181700	124184115	4655	4655	4655	4655	0
148	20230707	181600	124184115	4655	4655	4655	4655	0
149	20230707	181500	124184115	4655	4655	4655	4655	0
150	20230707	181400	124184115	4655	4655	4655	4655	0
151	20230707	181300	124184115	4655	4655	4655	4655	0
152	20230707	181200	124184115	4655	4655	4655	4655	352
153	20230707	181100	124184115	4655	4655	4655	4655	0
154	20230707	181000	124184115	4655	4655	4655	4655	0
155	20230707	180900	124184115	4655	4655	4655	4655	0
156	20230707	180800	124184115	4655	4655	4655	4655	0
157	20230707	180700	124184115	4655	4655	4655	4655	0
158	20230707	180600	124184115	4655	4655	4655	4655	0
159	20230707	180500	124184115	4655	4655	4655	4655	0
160	20230707	180400	124184115	4655	4655	4655	4655	0
161	20230707	180300	124184115	4655	4655	4655	4655	0
162	20230707	180200	124184115	4655	4655	4655	4655	0
163	20230707	180100	124184115	4655	4655	4655	4655	0
164	20230707	180000	124184115	4655	4655	4655	4655	0
165	20230707	175900	124184115	4655	4655	4655	4655	0
166	20230707	175800	124184115	4655	4655	4655	4655	0
167	20230707	175700	124184115	4655	4655	4655	4655	0
168	20230707	175600	124184115	4655	4655	4655	4655	0
169	20230707	175500	124184115	4655	4655	4655	4655	0
170	20230707	175400	124184115	4655	4655	4655	4655	0
171	20230707	175300	124184115	4655	4655	4655	4655	0
172	20230707	175200	124184115	4655	4655	4655	4655	0
173	20230707	175100	124184115	4655	4655	4655	4655	0
174	20230707	175000	124184115	4655	4655	4655	4655	0
175	20230707	174900	124184115	4655	4655	4655	4655	0
176	20230707	174800	124184115	4655	4655	4655	4655	0
177	20230707	174700	124184115	4655	4655	4655	4655	0
178	20230707	174600	124184115	4655	4655	4655	4655	0
179	20230707	174500	124184115	4655	4655	4655	4655	0
180	20230707	174400	124184115	4655	4655	4655	4655	0
181	20230707	174300	124184115	4655	4655	4655	4655	0
182	20230707	174200	124184115	4655	4655	4655	4655	352
183	20230707	174100	124184115	4655	4655	4655	4655	0
184	20230707	174000	124184115	4655	4655	4655	4655	0
185	20230707	173900	124184115	4655	4655	4655	4655	0
186	20230707	173800	124184115	4655	4655	4655	4655	0
187	20230707	173700	124184115	4655	4655	4655	4655	0
188	20230707	173600	124184115	4655	4655	4655	4655	0
189	20230707	173500	124184115	4655	4655	4655	4655	0
190	20230707	173400	124184115	4655	4655	4655	4655	0
191	20230707	173300	124184115	4655	4655	4655	4655	0
192	20230707	173200	124184115	4655	4655	4655	4655	0
193	20230707	173100	124184115	4655	4655	4655	4655	0
194	20230707	173000	124184115	4655	4655	4655	4655	0
195	20230707	172900	124184115	4655	4655	4655	4655	0
196	20230707	172800	124184115	4655	4655	4655	4655	0
197	20230707	172700	124184115	4655	4655	4655	4655	0
198	20230707	172600	124184115	4655	4655	4655	4655	0
199	20230707	172500	124184115	4655	4655	4655	4655	0
200	20230707	172400	124184115	4655	4655	4655	4655	0
201	20230707	172300	124184115	4655	4655	4655	4655	0
202	20230707	172200	124184115	4655	4655	4655	4655	0
203	20230707	172100	124184115	4655	4655	4655	4655	0
204	20230707	172000	124184115	4655	4655	4655	4655	0
205	20230707	171900	124184115	4655	4655	4655	4655	0
206	20230707	171800	124184115	4655	4655	4655	4655	0
207	20230707	171700	124184115	4655	4655	4655	4655	0
208	20230707	171600	124184115	4655	4655	4655	4655	0
209	20230707	171500	124184115	4655	4655	4655	4655	0
210	20230707	171400	124184115	4655	4655	4655	4655	0
211	20230707	171300	124184115	4655	4655	4655	4655	0
212	20230707	171200	124184115	4655	4655	4655	4655	352
213	20230707	171100	124184115	4655	4655	4655	4655	0
214	20230707	171000	124184115	4655	4655	4655	4655	0
215	20230707	170900	124184115	4655	4655	4655	4655	0
216	20230707	170800	124184115	4655	4655	4655	4655	0
217	20230707	170700	124184115	4655	4655	4655	4655	0
218	20230707	170600	124184115	4655	4655	4655	4655	0
219	20230707	170500	124184115	4655	4655	4655	4655	0
220	20230707	170400	124184115	4655	4655	4655	4655	0
221	20230707	170300	124184115	4655	4655	4655	4655	0
222	20230707	170200	124184115	4655	4655	4655	4655	0
223	20230707	170100	124184115	4655	4655	4655	4655	0
224	20230707	170000	124184115	4655	4655	4655	4655	0
225	20230707	165900	124184115	4655	4655	4655	4655	0
226	20230707	165800	124184115	4655	4655	4655	4655	0
227	20230707	165700	124184115	4655	4655	4655	4655	0
228	20230707	165600	124184115	4655	4655	4655	4655	0
229	20230707	165500	124184115	4655	4655	4655	4655	0
230	20230707	165400	124184115	4655	4655	4655	4655	0
231	20230707	165300	124184115	4655	4655	4655	4655	0
232	20230707	165200	124184115	4655	4655	4655	4655	0
233	20230707	165100	124184115	4655	4655	4655	4655	0
234	20230707	165000	124184115	4655	4655	4655	4655	0
235	20230707	164900	124184115	4655	4655	4655	4655	0
236	20230707	164800	124184115	4655	4655	4655	4655	0
237	20230707	164700	124184115	4655	4655	4655	4655	0
238	20230707	164600	124184115	4655	4655	4655	4655	0
239	20230707	164500	124184115	4655	4655	4655	4655	0
240	20230707	164400	124184115	4655	4655	4655	4655	0
241	20230707	164300	124184115	4655	4655	4655	4655	0
242	20230707	164200	124184115	4655	4655	4655	4655	352
243	20230707	164100	124184115	4655	4655	4655	4655	0
244	20230707	164000	124184115	4655	4655	4655	4655	0
245	20230707	163900	124184115	4655	4655	4655	4655	0
246	20230707	163800	124184115	4655	4655	4655	4655	0
247	20230707	163700	124184115	4655	4655	4655	4655	0
248	20230707	163600	124184115	4655	4655	4655	4655	0
249	20230707	163500	124184115	4655	4655	4655	4655	0
250	20230707	163400	124184115	4655	4655	4655	4655	0
251	20230707	163300	124184115	4655	4655	4655	4655	0
252	20230707	163200	124184115	4655	4655	4655	4655	0
253	20230707	163100	124184115	4655	4655	4655	4655	0
254	20230707	163000	124184115	4655	4655	4655	4655	0
255	20230707	162900	124184115	4655	4655	4655	4655	0
256	20230707	162800	124184115	4655	4655	4655	4655	0
257	20230707	162700	124184115	4655	4655	4655	4655	0
258	20230707	162600	124184115	4655	4655	4655	4655	0
259	20230707	162500	124184115	4655	4655	4655	4655	0
260	20230707	162400	124184115	4655	4655	4655	4655	0
261	20230707	162300	124184115	4655	4655	4655	4655	0
262	20230707	162200	124184115	4655	4655	4655	4655	0
263	20230707	162100	124184115	4655	4655	4655	4655	0
264	20230707	162000	124184115	4655	4655	4655	4655	0
265	20230707	161900	124184115	4655	4655	4655	4655	0
266	20230707	161800	124184115	4655	4655	4655	4655	0
267	20230707	161700	124184115	4655	4655	4655	4655	0
268	20230707	161600	124184115	4655	4655	4655	4655	0
269	20230707	161500	124184115	4655	4655	4655	4655	0
270	20230707	161400	124184115	4655	4655	4655	4655	0
271	20230707	161300	124184115	4655	4655	4655	4655	0
272	20230707	161200	124184115	4655	4655	4655	4655	352
273	20230707	161100	124184115	4655	4655	4655	4655	0
274	20230707	161000	124184115	4655	4655	4655	4655	0
275	20230707	160900	124184115	4655	4655	4655	4655	0
276	20230707	160800	124184115	4655	4655	4655	4655	0
277	20230707	160700	124184115	4655	4655	4655	4655	0
278	20230707	160600	124184115	4655	4655	4655	4655	0
279	20230707	160500	124184115	4655	4655	4655	4655	0
280	20230707	160400	124184115	4655	4655	4655	4655	0
281	20230707	160300	124184115	4655	4655	4655	4655	0
282	20230707	160200	124184115	4655	4655	4655	4655	0
283	20230707	160100	124184115	4655	4655	4655	4655	0
284	20230707	160000	124184115	4655	4655	4655	4655	0
285	20230707	155900	124184115	4655	4655	4655	4655	0
286	20230707	155800	124184115	4655	4655	4655	4655	0
287	20230707	155700	124184115	4655	4655	4655	4655	0
288	20230707	155600	124184115	4655	4655	4655	4655	0
289	20230707	155500	124184115	4655	4655	4655	4655	0
290	20230707	155400	124184115	4655	4655	4655	4655	0
291	20230707	155300	124184115	4655	4655	4655	4655	0
292	20230707	155200	124184115	4655	4655	4655	4655	0
293	20230707	155100	124184115	4655	4655	4655	4655	0
294	20230707	155000	124184115	4655	4655	4655	4655	0
295	20230707	154900	124184115	4655	4655	4655	4655	0
296	20230707	154800	124184115	4655	4655	4655	4655	0
297	20230707	154700	124184115	4655	4655	4655	4655	0
298	20230707	154600	124184115	4655	4655	4655	4655	0
299	20230707	154500	124184115	4655	4655	4655	4655	0
300	20230707	154400	124184115	4655	4655	4655	4655	0
301	20230707	154300	124184115	4655	4655	4655	4655	0
302	20230707	154200	124184115	4655	4655	4655	4655	352
303	20230707	154100	124184115	4655	4655	4655	4655	0
304	20230707	154000	124184115	4655	4655	4655	4655	0
305	20230707	153900	124184115	4655	4655	4655	4655	0
306	20230707	153800	124184115	4655	4655	4655	4655	0
307	20230707	153700	124184115	4655	4655	4655	4655	0
308	20230707	153600	124184115	4655	4655	4655	4655	0
309	20230707	153500	124184115	4655	4655	4655	4655	0
310	20230707	153400	124184115	4655	4655	4655	4655	0
311	20230707	153300	124184115	4655	4655	4655	4655	0
312	20230707	153200	124184115	4655	4655	4655	4655	0
313	20230707	153100	124184115	4655	4655	4655	4655	0
314	20230707	153000	124184115	4655	4655	4655	4655	352
315	20230707	152900	122545555	4655	4655	4655	4655	0
316	20230707	152800	122545555	4655	4655	4655	4655	0
317	20230707	152700	122545555	4655	4655	4655	4655	0
318	20230707	152600	122545555	4655	4655	4655	4655	0
319	20230707	152500	122545555	4655	4655	4655	4655	0
320	20230707	152400	122545555	4655	4655	4655	4655	0
321	20230707	152300	122545555	4655	4655	4655	4655	0
322	20230707	152200	122545555	4655	4655	4655	4655	0
323	20230707	152100	122545555	4655	4655	4655	4655	0
324	20230707	152000	122545555	4655	4655	4655	4655	0
325	20230707	151900	122545555	4655	4630	4655	4630	255
326	20230707	151800	121361680	4630	4610	4640	4610	2989
327	20230707	151700	107532560	4610	4610	4610	4610	25
328	20230707	151600	107417310	4610	4610	4610	4610	40
329	20230707	151500	107232910	4610	4610	4610	4610	0
330	20230707	151400	107232910	4610	4610	4610	4610	0
331	20230707	151300	107232910	4610	4600	4610	4600	255
332	20230707	151200	106057870	4620	4620	4620	4620	0
333	20230707	151100	106057870	4620	4600	4620	4600	611
334	20230707	151000	103247250	4600	4605	4605	4600	1010
335	20230707	150900	98601080	4605	4605	4605	4605	0
336	20230707	150800	98601080	4605	4605	4605	4605	0
337	20230707	150700	98601080	4605	4605	4605	4605	0
338	20230707	150600	98601080	4605	4605	4605	4605	0
339	20230707	150500	98601080	4605	4605	4605	4605	7
340	20230707	150400	98568845	4605	4605	4605	4605	0
341	20230707	150300	98568845	4605	4605	4605	4605	109
342	20230707	150200	98066900	4600	4600	4600	4600	0
343	20230707	150100	98066900	4600	4600	4600	4600	0
344	20230707	150000	98066900	4600	4600	4600	4600	500
345	20230707	145900	95766900	4605	4605	4605	4605	0
346	20230707	145800	95766900	4605	4605	4605	4605	0
347	20230707	145700	95766900	4605	4605	4605	4605	0
348	20230707	145600	95766900	4605	4605	4605	4605	0
349	20230707	145500	95766900	4605	4605	4605	4605	1
350	20230707	145400	95762295	4620	4620	4620	4620	0
351	20230707	145300	95762295	4620	4620	4620	4620	0
352	20230707	145200	95762295	4620	4620	4620	4620	71
353	20230707	145100	95434275	4600	4600	4600	4600	0
354	20230707	145000	95434275	4600	4600	4600	4600	0
355	20230707	144900	95434275	4600	4600	4600	4600	0
356	20230707	144800	95434275	4600	4600	4600	4600	0
357	20230707	144700	95434275	4600	4600	4600	4600	0
358	20230707	144600	95434275	4600	4600	4600	4600	0
359	20230707	144500	95434275	4600	4600	4600	4600	2
360	20230707	144400	95425075	4620	4620	4620	4620	0
361	20230707	144300	95425075	4620	4620	4620	4620	0
362	20230707	144200	95425075	4620	4620	4620	4620	0
363	20230707	144100	95425075	4620	4620	4620	4620	0
364	20230707	144000	95425075	4620	4620	4620	4620	0
365	20230707	143900	95425075	4620	4620	4620	4620	0
366	20230707	143800	95425075	4620	4620	4620	4620	200
367	20230707	143700	94501075	4620	4620	4620	4620	1
368	20230707	143600	94496455	4600	4600	4600	4600	0
369	20230707	143500	94496455	4600	4600	4600	4600	0
370	20230707	143400	94496455	4600	4600	4600	4600	0
371	20230707	143300	94496455	4600	4600	4600	4600	0
372	20230707	143200	94496455	4600	4600	4600	4600	0
373	20230707	143100	94496455	4600	4600	4600	4600	20
374	20230707	143000	94404455	4600	4600	4600	4600	0
375	20230707	142900	94404455	4600	4600	4600	4600	0
376	20230707	142800	94404455	4600	4605	4605	4600	210
377	20230707	142700	93437455	4605	4605	4605	4605	0
378	20230707	142600	93437455	4605	4605	4605	4605	0
379	20230707	142500	93437455	4605	4605	4605	4605	10
380	20230707	142400	93391405	4605	4605	4605	4605	0
381	20230707	142300	93391405	4605	4605	4605	4605	0
382	20230707	142200	93391405	4605	4605	4605	4605	0
383	20230707	142100	93391405	4605	4605	4605	4605	0
384	20230707	142000	93391405	4605	4605	4605	4605	0
385	20230707	141900	93391405	4605	4605	4605	4605	16
386	20230707	141800	93317725	4605	4605	4605	4605	0
387	20230707	141700	93317725	4605	4605	4605	4605	0
388	20230707	141600	93317725	4605	4605	4605	4605	0
389	20230707	141500	93317725	4605	4605	4605	4605	0
390	20230707	141400	93317725	4605	4605	4605	4605	0
391	20230707	141300	93317725	4605	4605	4605	4605	118
392	20230707	141200	92774335	4600	4600	4600	4600	0
393	20230707	141100	92774335	4600	4600	4600	4600	0
394	20230707	141000	92774335	4600	4600	4600	4600	20
395	20230707	140900	92682335	4600	4605	4605	4600	910
396	20230707	140800	88492455	4605	4605	4605	4605	250
397	20230707	140700	87341205	4605	4605	4605	4605	31
398	20230707	140600	87198450	4605	4605	4605	4605	10
399	20230707	140500	87152400	4620	4620	4620	4620	0
400	20230707	140400	87152400	4620	4620	4620	4620	0
401	20230707	140300	87152400	4620	4620	4620	4620	1
402	20230707	140200	87147780	4605	4605	4605	4605	70
403	20230707	140100	86825430	4610	4610	4610	4610	0
404	20230707	140000	86825430	4610	4610	4610	4610	0
405	20230707	135900	86825430	4610	4610	4610	4610	70
406	20230707	135800	86502730	4615	4610	4615	4610	19
407	20230707	135700	86415050	4610	4610	4610	4610	0
408	20230707	135600	86415050	4610	4610	4610	4610	0
409	20230707	135500	86415050	4610	4610	4610	4610	0
410	20230707	135400	86415050	4610	4610	4610	4610	0
411	20230707	135300	86415050	4610	4610	4610	4610	0
412	20230707	135200	86415050	4610	4610	4610	4610	24
413	20230707	135100	86304410	4610	4610	4610	4610	1
414	20230707	135000	86299800	4610	4610	4610	4610	51
415	20230707	134900	86064690	4610	4610	4610	4610	0
416	20230707	134800	86064690	4610	4610	4610	4610	100
417	20230707	134700	85603690	4610	4615	4615	4610	1200
418	20230707	134600	80070950	4620	4620	4620	4620	0
419	20230707	134500	80070950	4620	4620	4620	4620	0
420	20230707	134400	80070950	4620	4620	4620	4620	110
421	20230707	134300	79562750	4625	4625	4625	4625	0
422	20230707	134200	79562750	4625	4625	4625	4625	0
423	20230707	134100	79562750	4625	4625	4625	4625	0
424	20230707	134000	79562750	4625	4620	4625	4620	150
425	20230707	133900	78869500	4620	4620	4620	4620	45
426	20230707	133800	78661600	4620	4625	4625	4620	40
427	20230707	133700	78476775	4615	4615	4615	4615	0
428	20230707	133600	78476775	4615	4615	4615	4615	0
429	20230707	133500	78476775	4615	4615	4615	4615	22
430	20230707	133400	78375245	4620	4620	4620	4620	0
431	20230707	133300	78375245	4620	4620	4620	4620	70
432	20230707	133200	78051845	4625	4625	4625	4625	0
433	20230707	133100	78051845	4625	4625	4625	4625	10
434	20230707	133000	78005595	4625	4620	4625	4620	88
435	20230707	132900	77598785	4620	4615	4620	4615	57
436	20230707	132800	77335470	4610	4610	4610	4610	0
437	20230707	132700	77335470	4610	4610	4610	4610	0
438	20230707	132600	77335470	4610	4610	4610	4610	0
439	20230707	132500	77335470	4610	4610	4610	4610	0
440	20230707	132400	77335470	4610	4610	4610	4610	0
441	20230707	132300	77335470	4610	4610	4610	4610	0
442	20230707	132200	77335470	4610	4610	4610	4610	0
443	20230707	132100	77335470	4610	4610	4610	4610	0
444	20230707	132000	77335470	4610	4610	4610	4610	100
445	20230707	131900	76874470	4620	4620	4620	4620	0
446	20230707	131800	76874470	4620	4620	4620	4620	0
447	20230707	131700	76874470	4620	4620	4620	4620	20
448	20230707	131600	76782070	4620	4620	4620	4620	0
449	20230707	131500	76782070	4620	4625	4625	4620	57
450	20230707	131400	76518685	4625	4625	4625	4625	0
451	20230707	131300	76518685	4625	4630	4630	4625	14
452	20230707	131200	76453910	4630	4630	4630	4630	6
453	20230707	131100	76426130	4630	4630	4630	4630	1
454	20230707	131000	76421500	4630	4630	4630	4630	0
455	20230707	130900	76421500	4630	4630	4630	4630	0
456	20230707	130800	76421500	4630	4630	4630	4630	0
457	20230707	130700	76421500	4630	4630	4630	4630	0
458	20230707	130600	76421500	4630	4630	4630	4630	0
459	20230707	130500	76421500	4630	4630	4630	4630	21
460	20230707	130400	76324270	4630	4630	4630	4630	35
461	20230707	130300	76162220	4630	4630	4630	4630	10
462	20230707	130200	76115920	4630	4630	4630	4630	0
463	20230707	130100	76115920	4630	4630	4630	4630	0
464	20230707	130000	76115920	4630	4630	4630	4630	1
465	20230707	125900	76111290	4625	4625	4625	4625	0
466	20230707	125800	76111290	4625	4625	4625	4625	0
467	20230707	125700	76111290	4625	4625	4625	4625	0
468	20230707	125600	76111290	4625	4625	4625	4625	0
469	20230707	125500	76111290	4625	4625	4625	4625	30
470	20230707	125400	75972540	4630	4630	4630	4630	0
471	20230707	125300	75972540	4630	4625	4630	4625	100
472	20230707	125200	75509950	4625	4625	4625	4625	0
473	20230707	125100	75509950	4625	4625	4625	4625	0
474	20230707	125000	75509950	4625	4625	4625	4625	1
475	20230707	124900	75505325	4610	4610	4610	4610	0
476	20230707	124800	75505325	4610	4610	4610	4610	0
477	20230707	124700	75505325	4610	4610	4610	4610	111
478	20230707	124600	74993615	4625	4625	4625	4625	2
479	20230707	124500	74984365	4625	4625	4625	4625	0
480	20230707	124400	74984365	4625	4625	4625	4625	0
481	20230707	124300	74984365	4625	4625	4625	4625	875
482	20230707	124200	70937490	4620	4625	4625	4620	356
483	20230707	124100	69292560	4625	4625	4625	4625	0
484	20230707	124000	69292560	4625	4625	4625	4625	0
485	20230707	123900	69292560	4625	4625	4625	4625	0
486	20230707	123800	69292560	4625	4625	4625	4625	0
487	20230707	123700	69292560	4625	4625	4625	4625	0
488	20230707	123600	69292560	4625	4625	4625	4625	0
489	20230707	123500	69292560	4625	4625	4625	4625	5
490	20230707	123400	69269435	4625	4625	4625	4625	0
491	20230707	123300	69269435	4625	4625	4625	4625	0
492	20230707	123200	69269435	4625	4625	4625	4625	0
493	20230707	123100	69269435	4625	4625	4625	4625	0
494	20230707	123000	69269435	4625	4625	4625	4625	0
495	20230707	122900	69269435	4625	4625	4625	4625	5
496	20230707	122800	69246310	4620	4620	4620	4620	0
497	20230707	122700	69246310	4620	4620	4620	4620	0
498	20230707	122600	69246310	4620	4620	4620	4620	0
499	20230707	122500	69246310	4620	4620	4620	4620	0
500	20230707	122400	69246310	4620	4620	4620	4620	0
501	20230707	122300	69246310	4620	4620	4620	4620	0
502	20230707	122200	69246310	4620	4620	4620	4620	0
503	20230707	122100	69246310	4620	4620	4620	4620	2
504	20230707	122000	69237070	4620	4620	4620	4620	0
505	20230707	121900	69237070	4620	4620	4620	4620	0
506	20230707	121800	69237070	4620	4620	4620	4620	0
507	20230707	121700	69237070	4620	4615	4620	4615	412
508	20230707	121600	67334900	4615	4615	4615	4615	0
509	20230707	121500	67334900	4615	4615	4615	4615	0
510	20230707	121400	67334900	4615	4615	4615	4615	0
511	20230707	121300	67334900	4615	4615	4615	4615	0
512	20230707	121200	67334900	4615	4615	4615	4615	1
513	20230707	121100	67330285	4615	4615	4615	4615	0
514	20230707	121000	67330285	4615	4615	4615	4615	1
515	20230707	120900	67325670	4615	4615	4615	4615	5
516	20230707	120800	67302595	4615	4620	4620	4615	47
517	20230707	120700	67085480	4615	4615	4615	4615	0
518	20230707	120600	67085480	4615	4615	4615	4615	0
519	20230707	120500	67085480	4615	4615	4615	4615	0
520	20230707	120400	67085480	4615	4615	4615	4615	0
521	20230707	120300	67085480	4615	4615	4615	4615	0
522	20230707	120200	67085480	4615	4615	4615	4615	154
523	20230707	120100	66374770	4620	4620	4620	4620	111
524	20230707	120000	65861950	4625	4625	4625	4625	0
525	20230707	115900	65861950	4625	4625	4625	4625	0
526	20230707	115800	65861950	4625	4625	4625	4625	0
527	20230707	115700	65861950	4625	4625	4625	4625	1
528	20230707	115600	65857325	4625	4625	4625	4625	5
529	20230707	115500	65834200	4625	4625	4625	4625	70
530	20230707	115400	65510450	4625	4625	4625	4625	0
531	20230707	115300	65510450	4625	4625	4625	4625	5
532	20230707	115200	65487325	4625	4625	4625	4625	5
533	20230707	115100	65464200	4625	4625	4625	4625	5
534	20230707	115000	65441075	4630	4640	4640	4630	280
535	20230707	114900	64143055	4640	4640	4640	4640	1
536	20230707	114800	64138415	4640	4640	4640	4640	5
537	20230707	114700	64115215	4645	4645	4645	4645	0
538	20230707	114600	64115215	4645	4645	4645	4645	0
539	20230707	114500	64115215	4645	4645	4645	4645	0
540	20230707	114400	64115215	4645	4645	4645	4645	16
541	20230707	114300	64040895	4650	4650	4650	4650	0
542	20230707	114200	64040895	4650	4645	4650	4645	2
543	20230707	114100	64031600	4645	4645	4645	4645	1
544	20230707	114000	64026955	4650	4650	4650	4650	1
545	20230707	113900	64022305	4645	4645	4645	4645	100
546	20230707	113800	63557805	4645	4645	4645	4645	0
547	20230707	113700	63557805	4645	4645	4645	4645	0
548	20230707	113600	63557805	4645	4645	4645	4645	0
549	20230707	113500	63557805	4645	4645	4645	4645	60
550	20230707	113400	63279105	4635	4635	4635	4635	6
551	20230707	113300	63251295	4630	4645	4650	4630	240
552	20230707	113200	62139370	4645	4645	4645	4645	5
553	20230707	113100	62116145	4645	4645	4645	4645	25
554	20230707	113000	62000020	4645	4645	4645	4645	0
555	20230707	112900	62000020	4645	4645	4645	4645	17
556	20230707	112800	61921055	4630	4610	4630	4610	540
557	20230707	112700	59429465	4610	4610	4610	4610	1
558	20230707	112600	59424855	4595	4595	4595	4595	16
559	20230707	112500	59351335	4595	4595	4595	4595	0
560	20230707	112400	59351335	4595	4595	4595	4595	0
561	20230707	112300	59351335	4595	4595	4595	4595	8
562	20230707	112200	59314575	4610	4595	4610	4595	67
563	20230707	112100	59006695	4595	4595	4595	4595	297
564	20230707	112000	57641980	4610	4610	4610	4610	0
565	20230707	111900	57641980	4610	4610	4610	4610	0
566	20230707	111800	57641980	4610	4620	4625	4610	1045
567	20230707	111700	52823355	4625	4630	4630	4625	49
568	20230707	111600	52596510	4630	4630	4630	4630	0
569	20230707	111500	52596510	4630	4635	4635	4630	29
570	20230707	111400	52462225	4645	4645	4645	4645	0
571	20230707	111300	52462225	4645	4645	4645	4645	0
572	20230707	111200	52462225	4645	4645	4645	4645	0
573	20230707	111100	52462225	4645	4645	4645	4645	0
574	20230707	111000	52462225	4645	4645	4645	4645	6
575	20230707	110900	52434355	4635	4635	4635	4635	36
576	20230707	110800	52267495	4630	4630	4630	4630	6
577	20230707	110700	52239715	4650	4650	4650	4650	0
578	20230707	110600	52239715	4650	4650	4650	4650	0
579	20230707	110500	52239715	4650	4650	4650	4650	0
580	20230707	110400	52239715	4650	4650	4650	4650	20
581	20230707	110300	52146715	4650	4650	4650	4650	50
582	20230707	110200	51914215	4715	4725	4750	4715	81
583	20230707	110100	51532115	4750	4630	4750	4615	2775
584	20230707	110000	38399075	4595	4590	4595	4590	906
585	20230707	105900	34237975	4585	4570	4585	4570	82
586	20230707	105800	33862825	4570	4570	4570	4570	0
587	20230707	105700	33862825	4570	4570	4570	4570	0
588	20230707	105600	33862825	4570	4570	4570	4570	0
589	20230707	105500	33862825	4570	4570	4570	4570	0
590	20230707	105400	33862825	4570	4570	4570	4570	10
591	20230707	105300	33817125	4570	4570	4570	4570	0
592	20230707	105200	33817125	4570	4570	4570	4570	2
593	20230707	105100	33807985	4555	4555	4555	4555	3
594	20230707	105000	33794320	4555	4555	4555	4555	80
595	20230707	104900	33429920	4555	4555	4555	4555	65
596	20230707	104800	33133845	4555	4555	4555	4555	22
597	20230707	104700	33033635	4555	4555	4555	4555	0
598	20230707	104600	33033635	4555	4555	4555	4555	0
599	20230707	104500	33033635	4555	4555	4555	4550	46
600	20230707	104400	32824115	4560	4560	4560	4560	0
601	20230707	104300	32824115	4560	4560	4560	4560	0
602	20230707	104200	32824115	4560	4565	4565	4560	468
603	20230707	104100	30690020	4590	4590	4590	4590	0
604	20230707	104000	30690020	4590	4590	4590	4590	0
605	20230707	103900	30690020	4590	4590	4590	4590	0
606	20230707	103800	30690020	4590	4590	4590	4590	0
607	20230707	103700	30690020	4590	4590	4590	4590	1
608	20230707	103600	30685430	4560	4560	4560	4560	0
609	20230707	103500	30685430	4560	4560	4560	4560	0
610	20230707	103400	30685430	4560	4560	4560	4560	0
611	20230707	103300	30685430	4560	4560	4560	4560	0
612	20230707	103200	30685430	4560	4560	4560	4560	0
613	20230707	103100	30685430	4560	4560	4560	4560	0
614	20230707	103000	30685430	4560	4560	4560	4560	0
615	20230707	102900	30685430	4560	4560	4560	4560	0
616	20230707	102800	30685430	4560	4560	4560	4560	0
617	20230707	102700	30685430	4560	4560	4560	4560	0
618	20230707	102600	30685430	4560	4560	4560	4560	0
619	20230707	102500	30685430	4560	4560	4560	4560	0
620	20230707	102400	30685430	4560	4560	4560	4560	0
621	20230707	102300	30685430	4560	4560	4560	4560	0
622	20230707	102200	30685430	4560	4560	4560	4560	0
623	20230707	102100	30685430	4560	4560	4560	4560	0
624	20230707	102000	30685430	4560	4560	4560	4560	0
625	20230707	101900	30685430	4560	4560	4560	4560	40
626	20230707	101800	30503030	4595	4595	4595	4595	0
627	20230707	101700	30503030	4595	4595	4595	4595	0
628	20230707	101600	30503030	4595	4595	4595	4595	0
629	20230707	101500	30503030	4595	4595	4595	4595	0
630	20230707	101400	30503030	4595	4595	4595	4595	0
631	20230707	101300	30503030	4595	4595	4595	4595	0
632	20230707	101200	30503030	4595	4595	4595	4595	0
633	20230707	101100	30503030	4595	4595	4595	4595	0
634	20230707	101000	30503030	4595	4595	4595	4595	0
635	20230707	100900	30503030	4595	4595	4595	4595	1
636	20230707	100800	30498435	4550	4550	4550	4550	169
637	20230707	100700	29729485	4585	4530	4585	4530	317
638	20230707	100600	28281540	4585	4585	4585	4585	0
639	20230707	100500	28281540	4585	4585	4585	4585	1
640	20230707	100400	28276955	4520	4570	4570	4520	619
641	20230707	100300	25470615	4585	4585	4585	4585	0
642	20230707	100200	25470615	4585	4585	4585	4585	0
643	20230707	100100	25470615	4585	4585	4585	4585	0
644	20230707	100000	25470615	4585	4580	4585	4580	350
645	20230707	095900	23865900	4580	4580	4580	4580	0
646	20230707	095800	23865900	4580	4580	4580	4580	0
647	20230707	095700	23865900	4580	4580	4580	4580	0
648	20230707	095600	23865900	4580	4580	4580	4580	0
649	20230707	095500	23865900	4580	4580	4580	4580	0
650	20230707	095400	23865900	4580	4580	4580	4580	5
651	20230707	095300	23843000	4580	4580	4580	4580	70
652	20230707	095200	23522400	4580	4580	4580	4580	5
653	20230707	095100	23499500	4580	4580	4580	4580	1
654	20230707	095000	23494920	4580	4580	4580	4580	0
655	20230707	094900	23494920	4580	4580	4580	4580	0
656	20230707	094800	23494920	4580	4580	4580	4580	0
657	20230707	094700	23494920	4580	4580	4580	4580	0
658	20230707	094600	23494920	4580	4580	4580	4580	0
659	20230707	094500	23494920	4580	4580	4580	4580	64
660	20230707	094400	23201800	4585	4585	4585	4585	0
661	20230707	094300	23201800	4585	4585	4585	4585	0
662	20230707	094200	23201800	4585	4585	4585	4585	0
663	20230707	094100	23201800	4585	4585	4585	4580	500
664	20230707	094000	20911300	4580	4580	4580	4580	1
665	20230707	093900	20906720	4580	4580	4580	4580	27
666	20230707	093800	20783060	4580	4580	4580	4580	58
667	20230707	093700	20517420	4580	4580	4580	4580	1
668	20230707	093600	20512840	4580	4580	4580	4580	102
669	20230707	093500	20045680	4580	4580	4580	4580	1
670	20230707	093400	20041100	4580	4580	4580	4580	0
671	20230707	093300	20041100	4580	4535	4580	4535	17
672	20230707	093200	19963915	4535	4535	4535	4535	656
673	20230707	093100	16988955	4580	4535	4580	4535	31
674	20230707	093000	16848325	4535	4535	4535	4535	101
675	20230707	092900	16390290	4535	4545	4545	4535	500
676	20230707	092800	14121825	4585	4585	4585	4585	0
677	20230707	092700	14121825	4585	4585	4585	4585	1
678	20230707	092600	14117240	4545	4565	4565	4540	1007
679	20230707	092500	9536940	4625	4625	4625	4625	0
680	20230707	092400	9536940	4625	4560	4625	4560	2
681	20230707	092300	9527755	4630	4630	4630	4630	0
682	20230707	092200	9527755	4630	4630	4630	4630	0
683	20230707	092100	9527755	4630	4630	4630	4630	1
684	20230707	092000	9523125	4630	4630	4630	4630	20
685	20230707	091900	9430525	4630	4630	4630	4630	0
686	20230707	091800	9430525	4630	4630	4630	4630	0
687	20230707	091700	9430525	4630	4630	4630	4630	0
688	20230707	091600	9430525	4630	4620	4630	4620	14
689	20230707	091500	9365835	4535	4580	4580	4535	501
690	20230707	091400	7081950	4600	4600	4600	4600	434
691	20230707	091300	5085550	4620	4620	4620	4620	0
692	20230707	091200	5085550	4620	4620	4620	4620	0
693	20230707	091100	5085550	4620	4620	4620	4620	45
694	20230707	091000	4877650	4630	4630	4630	4630	1
695	20230707	090900	4873020	4580	4580	4580	4580	0
696	20230707	090800	4873020	4580	4580	4580	4580	0
697	20230707	090700	4873020	4580	4580	4580	4580	0
698	20230707	090600	4873020	4580	4580	4580	4580	0
699	20230707	090500	4873020	4580	4570	4580	4570	386
700	20230707	090400	3106860	4570	4570	4570	4570	27
701	20230707	090300	2983470	4535	4535	4535	4535	0
702	20230707	090200	2983470	4535	4535	4535	4535	1
703	20230707	090100	2978935	4535	4550	4550	4535	258
704	20230707	090000	1808605	4575	4520	4575	4520	400