KissMeData/352700/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	205500	197839170	4040	4040	4040	4040	2707
3	20230705	205400	197839170	4040	4040	4040	4040	0
4	20230705	205300	197839170	4040	4040	4040	4040	0
5	20230705	205200	197839170	4040	4040	4040	4040	0
6	20230705	205100	197839170	4040	4040	4040	4040	0
7	20230705	205000	197839170	4040	4040	4040	4040	0
8	20230705	204900	197839170	4040	4040	4040	4040	0
9	20230705	204800	197839170	4040	4040	4040	4040	0
10	20230705	204700	197839170	4040	4040	4040	4040	0
11	20230705	204600	197839170	4040	4040	4040	4040	0
12	20230705	204500	197839170	4040	4040	4040	4040	0
13	20230705	204400	197839170	4040	4040	4040	4040	0
14	20230705	204300	197839170	4040	4040	4040	4040	0
15	20230705	204200	197839170	4040	4040	4040	4040	0
16	20230705	204100	197839170	4040	4040	4040	4040	0
17	20230705	204000	197839170	4040	4040	4040	4040	0
18	20230705	203900	197839170	4040	4040	4040	4040	0
19	20230705	203800	197839170	4040	4040	4040	4040	0
20	20230705	203700	197839170	4040	4040	4040	4040	0
21	20230705	203600	197839170	4040	4040	4040	4040	0
22	20230705	203500	197839170	4040	4040	4040	4040	0
23	20230705	203400	197839170	4040	4040	4040	4040	0
24	20230705	203300	197839170	4040	4040	4040	4040	0
25	20230705	203200	197839170	4040	4040	4040	4040	0
26	20230705	203100	197839170	4040	4040	4040	4040	0
27	20230705	203000	197839170	4040	4040	4040	4040	0
28	20230705	202900	197839170	4040	4040	4040	4040	0
29	20230705	202800	197839170	4040	4040	4040	4040	0
30	20230705	202700	197839170	4040	4040	4040	4040	0
31	20230705	202600	197839170	4040	4040	4040	4040	0
32	20230705	202500	197839170	4040	4040	4040	4040	2707
33	20230705	202400	197839170	4040	4040	4040	4040	0
34	20230705	202300	197839170	4040	4040	4040	4040	0
35	20230705	202200	197839170	4040	4040	4040	4040	0
36	20230705	202100	197839170	4040	4040	4040	4040	0
37	20230705	202000	197839170	4040	4040	4040	4040	0
38	20230705	201900	197839170	4040	4040	4040	4040	0
39	20230705	201800	197839170	4040	4040	4040	4040	0
40	20230705	201700	197839170	4040	4040	4040	4040	0
41	20230705	201600	197839170	4040	4040	4040	4040	0
42	20230705	201500	197839170	4040	4040	4040	4040	0
43	20230705	201400	197839170	4040	4040	4040	4040	0
44	20230705	201300	197839170	4040	4040	4040	4040	0
45	20230705	201200	197839170	4040	4040	4040	4040	0
46	20230705	201100	197839170	4040	4040	4040	4040	0
47	20230705	201000	197839170	4040	4040	4040	4040	0
48	20230705	200900	197839170	4040	4040	4040	4040	0
49	20230705	200800	197839170	4040	4040	4040	4040	0
50	20230705	200700	197839170	4040	4040	4040	4040	0
51	20230705	200600	197839170	4040	4040	4040	4040	0
52	20230705	200500	197839170	4040	4040	4040	4040	0
53	20230705	200400	197839170	4040	4040	4040	4040	0
54	20230705	200300	197839170	4040	4040	4040	4040	0
55	20230705	200200	197839170	4040	4040	4040	4040	0
56	20230705	200100	197839170	4040	4040	4040	4040	0
57	20230705	200000	197839170	4040	4040	4040	4040	0
58	20230705	195900	197839170	4040	4040	4040	4040	0
59	20230705	195800	197839170	4040	4040	4040	4040	0
60	20230705	195700	197839170	4040	4040	4040	4040	0
61	20230705	195600	197839170	4040	4040	4040	4040	0
62	20230705	195500	197839170	4040	4040	4040	4040	2707
63	20230705	195400	197839170	4040	4040	4040	4040	0
64	20230705	195300	197839170	4040	4040	4040	4040	0
65	20230705	195200	197839170	4040	4040	4040	4040	0
66	20230705	195100	197839170	4040	4040	4040	4040	0
67	20230705	195000	197839170	4040	4040	4040	4040	0
68	20230705	194900	197839170	4040	4040	4040	4040	0
69	20230705	194800	197839170	4040	4040	4040	4040	0
70	20230705	194700	197839170	4040	4040	4040	4040	0
71	20230705	194600	197839170	4040	4040	4040	4040	0
72	20230705	194500	197839170	4040	4040	4040	4040	0
73	20230705	194400	197839170	4040	4040	4040	4040	0
74	20230705	194300	197839170	4040	4040	4040	4040	0
75	20230705	194200	197839170	4040	4040	4040	4040	0
76	20230705	194100	197839170	4040	4040	4040	4040	0
77	20230705	194000	197839170	4040	4040	4040	4040	0
78	20230705	193900	197839170	4040	4040	4040	4040	0
79	20230705	193800	197839170	4040	4040	4040	4040	0
80	20230705	193700	197839170	4040	4040	4040	4040	0
81	20230705	193600	197839170	4040	4040	4040	4040	0
82	20230705	193500	197839170	4040	4040	4040	4040	0
83	20230705	193400	197839170	4040	4040	4040	4040	0
84	20230705	193300	197839170	4040	4040	4040	4040	0
85	20230705	193200	197839170	4040	4040	4040	4040	0
86	20230705	193100	197839170	4040	4040	4040	4040	0
87	20230705	193000	197839170	4040	4040	4040	4040	0
88	20230705	192900	197839170	4040	4040	4040	4040	0
89	20230705	192800	197839170	4040	4040	4040	4040	0
90	20230705	192700	197839170	4040	4040	4040	4040	0
91	20230705	192600	197839170	4040	4040	4040	4040	0
92	20230705	192500	197839170	4040	4040	4040	4040	2707
93	20230705	192400	197839170	4040	4040	4040	4040	0
94	20230705	192300	197839170	4040	4040	4040	4040	0
95	20230705	192200	197839170	4040	4040	4040	4040	0
96	20230705	192100	197839170	4040	4040	4040	4040	0
97	20230705	192000	197839170	4040	4040	4040	4040	0
98	20230705	191900	197839170	4040	4040	4040	4040	0
99	20230705	191800	197839170	4040	4040	4040	4040	0
100	20230705	191700	197839170	4040	4040	4040	4040	0
101	20230705	191600	197839170	4040	4040	4040	4040	0
102	20230705	191500	197839170	4040	4040	4040	4040	0
103	20230705	191400	197839170	4040	4040	4040	4040	0
104	20230705	191300	197839170	4040	4040	4040	4040	0
105	20230705	191200	197839170	4040	4040	4040	4040	0
106	20230705	191100	197839170	4040	4040	4040	4040	0
107	20230705	191000	197839170	4040	4040	4040	4040	0
108	20230705	190900	197839170	4040	4040	4040	4040	0
109	20230705	190800	197839170	4040	4040	4040	4040	0
110	20230705	190700	197839170	4040	4040	4040	4040	0
111	20230705	190600	197839170	4040	4040	4040	4040	0
112	20230705	190500	197839170	4040	4040	4040	4040	0
113	20230705	190400	197839170	4040	4040	4040	4040	0
114	20230705	190300	197839170	4040	4040	4040	4040	0
115	20230705	190200	197839170	4040	4040	4040	4040	0
116	20230705	190100	197839170	4040	4040	4040	4040	0
117	20230705	190000	197839170	4040	4040	4040	4040	0
118	20230705	185900	197839170	4040	4040	4040	4040	0
119	20230705	185800	197839170	4040	4040	4040	4040	0
120	20230705	185700	197839170	4040	4040	4040	4040	0
121	20230705	185600	197839170	4040	4040	4040	4040	0
122	20230705	185500	197839170	4040	4040	4040	4040	2707
123	20230705	185400	197839170	4040	4040	4040	4040	0
124	20230705	185300	197839170	4040	4040	4040	4040	0
125	20230705	185200	197839170	4040	4040	4040	4040	0
126	20230705	185100	197839170	4040	4040	4040	4040	0
127	20230705	185000	197839170	4040	4040	4040	4040	0
128	20230705	184900	197839170	4040	4040	4040	4040	0
129	20230705	184800	197839170	4040	4040	4040	4040	0
130	20230705	184700	197839170	4040	4040	4040	4040	0
131	20230705	184600	197839170	4040	4040	4040	4040	0
132	20230705	184500	197839170	4040	4040	4040	4040	0
133	20230705	184400	197839170	4040	4040	4040	4040	0
134	20230705	184300	197839170	4040	4040	4040	4040	0
135	20230705	184200	197839170	4040	4040	4040	4040	0
136	20230705	184100	197839170	4040	4040	4040	4040	0
137	20230705	184000	197839170	4040	4040	4040	4040	0
138	20230705	183900	197839170	4040	4040	4040	4040	0
139	20230705	183800	197839170	4040	4040	4040	4040	0
140	20230705	183700	197839170	4040	4040	4040	4040	0
141	20230705	183600	197839170	4040	4040	4040	4040	0
142	20230705	183500	197839170	4040	4040	4040	4040	0
143	20230705	183400	197839170	4040	4040	4040	4040	0
144	20230705	183300	197839170	4040	4040	4040	4040	0
145	20230705	183200	197839170	4040	4040	4040	4040	0
146	20230705	183100	197839170	4040	4040	4040	4040	0
147	20230705	183000	197839170	4040	4040	4040	4040	0
148	20230705	182900	197839170	4040	4040	4040	4040	0
149	20230705	182800	197839170	4040	4040	4040	4040	0
150	20230705	182700	197839170	4040	4040	4040	4040	0
151	20230705	182600	197839170	4040	4040	4040	4040	0
152	20230705	182500	197839170	4040	4040	4040	4040	2707
153	20230705	182400	197839170	4040	4040	4040	4040	0
154	20230705	182300	197839170	4040	4040	4040	4040	0
155	20230705	182200	197839170	4040	4040	4040	4040	0
156	20230705	182100	197839170	4040	4040	4040	4040	0
157	20230705	182000	197839170	4040	4040	4040	4040	0
158	20230705	181900	197839170	4040	4040	4040	4040	0
159	20230705	181800	197839170	4040	4040	4040	4040	0
160	20230705	181700	197839170	4040	4040	4040	4040	0
161	20230705	181600	197839170	4040	4040	4040	4040	0
162	20230705	181500	197839170	4040	4040	4040	4040	0
163	20230705	181400	197839170	4040	4040	4040	4040	0
164	20230705	181300	197839170	4040	4040	4040	4040	0
165	20230705	181200	197839170	4040	4040	4040	4040	0
166	20230705	181100	197839170	4040	4040	4040	4040	0
167	20230705	181000	197839170	4040	4040	4040	4040	0
168	20230705	180900	197839170	4040	4040	4040	4040	0
169	20230705	180800	197839170	4040	4040	4040	4040	0
170	20230705	180700	197839170	4040	4040	4040	4040	0
171	20230705	180600	197839170	4040	4040	4040	4040	0
172	20230705	180500	197839170	4040	4040	4040	4040	0
173	20230705	180400	197839170	4040	4040	4040	4040	0
174	20230705	180300	197839170	4040	4040	4040	4040	0
175	20230705	180200	197839170	4040	4040	4040	4040	0
176	20230705	180100	197839170	4040	4040	4040	4040	0
177	20230705	180000	197839170	4040	4040	4040	4040	0
178	20230705	175900	197839170	4040	4040	4040	4040	0
179	20230705	175800	197839170	4040	4040	4040	4040	0
180	20230705	175700	197839170	4040	4040	4040	4040	0
181	20230705	175600	197839170	4040	4040	4040	4040	0
182	20230705	175500	197839170	4040	4040	4040	4040	2707
183	20230705	175400	197839170	4040	4040	4040	4040	0
184	20230705	175300	197839170	4040	4040	4040	4040	0
185	20230705	175200	197839170	4040	4040	4040	4040	0
186	20230705	175100	197839170	4040	4040	4040	4040	0
187	20230705	175000	197839170	4040	4040	4040	4040	0
188	20230705	174900	197839170	4040	4040	4040	4040	0
189	20230705	174800	197839170	4040	4040	4040	4040	0
190	20230705	174700	197839170	4040	4040	4040	4040	0
191	20230705	174600	197839170	4040	4040	4040	4040	0
192	20230705	174500	197839170	4040	4040	4040	4040	0
193	20230705	174400	197839170	4040	4040	4040	4040	0
194	20230705	174300	197839170	4040	4040	4040	4040	0
195	20230705	174200	197839170	4040	4040	4040	4040	0
196	20230705	174100	197839170	4040	4040	4040	4040	0
197	20230705	174000	197839170	4040	4040	4040	4040	0
198	20230705	173900	197839170	4040	4040	4040	4040	0
199	20230705	173800	197839170	4040	4040	4040	4040	0
200	20230705	173700	197839170	4040	4040	4040	4040	0
201	20230705	173600	197839170	4040	4040	4040	4040	0
202	20230705	173500	197839170	4040	4040	4040	4040	0
203	20230705	173400	197839170	4040	4040	4040	4040	0
204	20230705	173300	197839170	4040	4040	4040	4040	0
205	20230705	173200	197839170	4040	4040	4040	4040	0
206	20230705	173100	197839170	4040	4040	4040	4040	0
207	20230705	173000	197839170	4040	4040	4040	4040	0
208	20230705	172900	197839170	4040	4040	4040	4040	0
209	20230705	172800	197839170	4040	4040	4040	4040	0
210	20230705	172700	197839170	4040	4040	4040	4040	0
211	20230705	172600	197839170	4040	4040	4040	4040	0
212	20230705	172500	197839170	4040	4040	4040	4040	2707
213	20230705	172400	197839170	4040	4040	4040	4040	0
214	20230705	172300	197839170	4040	4040	4040	4040	0
215	20230705	172200	197839170	4040	4040	4040	4040	0
216	20230705	172100	197839170	4040	4040	4040	4040	0
217	20230705	172000	197839170	4040	4040	4040	4040	0
218	20230705	171900	197839170	4040	4040	4040	4040	0
219	20230705	171800	197839170	4040	4040	4040	4040	0
220	20230705	171700	197839170	4040	4040	4040	4040	0
221	20230705	171600	197839170	4040	4040	4040	4040	0
222	20230705	171500	197839170	4040	4040	4040	4040	0
223	20230705	171400	197839170	4040	4040	4040	4040	0
224	20230705	171300	197839170	4040	4040	4040	4040	0
225	20230705	171200	197839170	4040	4040	4040	4040	0
226	20230705	171100	197839170	4040	4040	4040	4040	0
227	20230705	171000	197839170	4040	4040	4040	4040	0
228	20230705	170900	197839170	4040	4040	4040	4040	0
229	20230705	170800	197839170	4040	4040	4040	4040	0
230	20230705	170700	197839170	4040	4040	4040	4040	0
231	20230705	170600	197839170	4040	4040	4040	4040	0
232	20230705	170500	197839170	4040	4040	4040	4040	0
233	20230705	170400	197839170	4040	4040	4040	4040	0
234	20230705	170300	197839170	4040	4040	4040	4040	0
235	20230705	170200	197839170	4040	4040	4040	4040	0
236	20230705	170100	197839170	4040	4040	4040	4040	0
237	20230705	170000	197839170	4040	4040	4040	4040	0
238	20230705	165900	197839170	4040	4040	4040	4040	0
239	20230705	165800	197839170	4040	4040	4040	4040	0
240	20230705	165700	197839170	4040	4040	4040	4040	0
241	20230705	165600	197839170	4040	4040	4040	4040	0
242	20230705	165500	197839170	4040	4040	4040	4040	2707
243	20230705	165400	197839170	4040	4040	4040	4040	0
244	20230705	165300	197839170	4040	4040	4040	4040	0
245	20230705	165200	197839170	4040	4040	4040	4040	0
246	20230705	165100	197839170	4040	4040	4040	4040	0
247	20230705	165000	197839170	4040	4040	4040	4040	0
248	20230705	164900	197839170	4040	4040	4040	4040	0
249	20230705	164800	197839170	4040	4040	4040	4040	0
250	20230705	164700	197839170	4040	4040	4040	4040	0
251	20230705	164600	197839170	4040	4040	4040	4040	0
252	20230705	164500	197839170	4040	4040	4040	4040	0
253	20230705	164400	197839170	4040	4040	4040	4040	0
254	20230705	164300	197839170	4040	4040	4040	4040	0
255	20230705	164200	197839170	4040	4040	4040	4040	0
256	20230705	164100	197839170	4040	4040	4040	4040	0
257	20230705	164000	197839170	4040	4040	4040	4040	0
258	20230705	163900	197839170	4040	4040	4040	4040	0
259	20230705	163800	197839170	4040	4040	4040	4040	0
260	20230705	163700	197839170	4040	4040	4040	4040	0
261	20230705	163600	197839170	4040	4040	4040	4040	0
262	20230705	163500	197839170	4040	4040	4040	4040	0
263	20230705	163400	197839170	4040	4040	4040	4040	0
264	20230705	163300	197839170	4040	4040	4040	4040	0
265	20230705	163200	197839170	4040	4040	4040	4040	0
266	20230705	163100	197839170	4040	4040	4040	4040	0
267	20230705	163000	197839170	4040	4040	4040	4040	0
268	20230705	162900	197839170	4040	4040	4040	4040	0
269	20230705	162800	197839170	4040	4040	4040	4040	0
270	20230705	162700	197839170	4040	4040	4040	4040	0
271	20230705	162600	197839170	4040	4040	4040	4040	0
272	20230705	162500	197839170	4040	4040	4040	4040	2707
273	20230705	162400	197839170	4040	4040	4040	4040	0
274	20230705	162300	197839170	4040	4040	4040	4040	0
275	20230705	162200	197839170	4040	4040	4040	4040	0
276	20230705	162100	197839170	4040	4040	4040	4040	0
277	20230705	162000	197839170	4040	4040	4040	4040	0
278	20230705	161900	197839170	4040	4040	4040	4040	0
279	20230705	161800	197839170	4040	4040	4040	4040	0
280	20230705	161700	197839170	4040	4040	4040	4040	0
281	20230705	161600	197839170	4040	4040	4040	4040	0
282	20230705	161500	197839170	4040	4040	4040	4040	0
283	20230705	161400	197839170	4040	4040	4040	4040	0
284	20230705	161300	197839170	4040	4040	4040	4040	0
285	20230705	161200	197839170	4040	4040	4040	4040	0
286	20230705	161100	197839170	4040	4040	4040	4040	0
287	20230705	161000	197839170	4040	4040	4040	4040	0
288	20230705	160900	197839170	4040	4040	4040	4040	0
289	20230705	160800	197839170	4040	4040	4040	4040	0
290	20230705	160700	197839170	4040	4040	4040	4040	0
291	20230705	160600	197839170	4040	4040	4040	4040	0
292	20230705	160500	197839170	4040	4040	4040	4040	0
293	20230705	160400	197839170	4040	4040	4040	4040	0
294	20230705	160300	197839170	4040	4040	4040	4040	0
295	20230705	160200	197839170	4040	4040	4040	4040	0
296	20230705	160100	197839170	4040	4040	4040	4040	0
297	20230705	160000	197839170	4040	4040	4040	4040	0
298	20230705	155900	197839170	4040	4040	4040	4040	0
299	20230705	155800	197839170	4040	4040	4040	4040	0
300	20230705	155700	197839170	4040	4040	4040	4040	0
301	20230705	155600	197839170	4040	4040	4040	4040	0
302	20230705	155500	197839170	4040	4040	4040	4040	2707
303	20230705	155400	197839170	4040	4040	4040	4040	0
304	20230705	155300	197839170	4040	4040	4040	4040	0
305	20230705	155200	197839170	4040	4040	4040	4040	0
306	20230705	155100	197839170	4040	4040	4040	4040	0
307	20230705	155000	197839170	4040	4040	4040	4040	0
308	20230705	154900	197839170	4040	4040	4040	4040	0
309	20230705	154800	197839170	4040	4040	4040	4040	0
310	20230705	154700	197839170	4040	4040	4040	4040	0
311	20230705	154600	197839170	4040	4040	4040	4040	0
312	20230705	154500	197839170	4040	4040	4040	4040	0
313	20230705	154400	197839170	4040	4040	4040	4040	0
314	20230705	154300	197839170	4040	4040	4040	4040	0
315	20230705	154200	197839170	4040	4040	4040	4040	0
316	20230705	154100	197839170	4040	4040	4040	4040	0
317	20230705	154000	197839170	4040	4040	4040	4040	0
318	20230705	153900	197839170	4040	4040	4040	4040	0
319	20230705	153800	197839170	4040	4040	4040	4040	0
320	20230705	153700	197839170	4040	4040	4040	4040	0
321	20230705	153600	197839170	4040	4040	4040	4040	0
322	20230705	153500	197839170	4040	4040	4040	4040	0
323	20230705	153400	197839170	4040	4040	4040	4040	0
324	20230705	153300	197839170	4040	4040	4040	4040	0
325	20230705	153200	197839170	4040	4040	4040	4040	0
326	20230705	153100	197839170	4040	4040	4040	4040	0
327	20230705	153000	197839170	4040	4040	4040	4040	2707
328	20230705	152900	186902890	4035	4035	4035	4035	0
329	20230705	152800	186902890	4035	4035	4035	4035	0
330	20230705	152700	186902890	4035	4035	4035	4035	0
331	20230705	152600	186902890	4035	4035	4035	4035	0
332	20230705	152500	186902890	4035	4035	4035	4035	0
333	20230705	152400	186902890	4035	4035	4035	4035	0
334	20230705	152300	186902890	4035	4035	4035	4035	0
335	20230705	152200	186902890	4035	4035	4035	4035	0
336	20230705	152100	186902890	4035	4035	4035	4035	0
337	20230705	152000	186902890	4035	4035	4035	4035	0
338	20230705	151900	186902890	4035	4025	4035	4025	320
339	20230705	151800	185614510	4025	4025	4035	4025	160
340	20230705	151700	184970500	4025	4025	4025	4025	236
341	20230705	151600	184020600	4035	4025	4035	4025	244
342	20230705	151500	183038490	4025	4025	4025	4025	273
343	20230705	151400	181939665	4020	4025	4025	4020	352
344	20230705	151300	180524575	4020	4025	4025	4020	170
345	20230705	151200	179841000	4020	4025	4025	4020	337
346	20230705	151100	178486225	4025	4020	4025	4020	395
347	20230705	151000	176896740	4020	4025	4025	4020	135
348	20230705	150900	176353565	4025	4025	4025	4025	181
349	20230705	150800	175625040	4025	4025	4030	4020	2355
350	20230705	150700	166154625	4025	4030	4030	4025	351
351	20230705	150600	164741175	4045	4030	4045	4030	471
352	20230705	150500	162843030	4030	4030	4030	4030	395
353	20230705	150400	161251180	4035	4035	4035	4035	90
354	20230705	150300	160888030	4035	4035	4035	4035	263
355	20230705	150200	159826825	4035	4040	4040	4035	160
356	20230705	150100	159181215	4040	4040	4040	4040	311
357	20230705	150000	157924775	4045	4045	4045	4045	1
358	20230705	145900	157920730	4040	4040	4040	4040	200
359	20230705	145800	157112730	4045	4045	4045	4045	0
360	20230705	145700	157112730	4045	4045	4045	4045	1
361	20230705	145600	157108685	4045	4045	4045	4045	1
362	20230705	145500	157104640	4045	4040	4045	4040	2
363	20230705	145400	157096555	4045	4045	4045	4045	0
364	20230705	145300	157096555	4045	4050	4050	4045	295
365	20230705	145200	155903255	4050	4050	4050	4050	0
366	20230705	145100	155903255	4050	4050	4050	4050	423
367	20230705	145000	154190105	4050	4050	4050	4050	0
368	20230705	144900	154190105	4050	4050	4050	4050	0
369	20230705	144800	154190105	4050	4050	4050	4050	0
370	20230705	144700	154190105	4050	4050	4050	4050	0
371	20230705	144600	154190105	4050	4050	4050	4050	0
372	20230705	144500	154190105	4050	4050	4050	4050	0
373	20230705	144400	154190105	4050	4050	4050	4050	0
374	20230705	144300	154190105	4050	4050	4050	4050	0
375	20230705	144200	154190105	4050	4050	4050	4050	0
376	20230705	144100	154190105	4050	4035	4050	4035	393
377	20230705	144000	152604015	4035	4035	4035	4035	428
378	20230705	143900	150877035	4040	4040	4040	4040	141
379	20230705	143800	150307395	4040	4040	4040	4040	0
380	20230705	143700	150307395	4040	4040	4040	4040	1
381	20230705	143600	150303355	4040	4040	4040	4040	311
382	20230705	143500	149046915	4040	4040	4040	4040	85
383	20230705	143400	148703515	4055	4055	4055	4055	0
384	20230705	143300	148703515	4055	4055	4055	4055	0
385	20230705	143200	148703515	4055	4055	4055	4055	1
386	20230705	143100	148699460	4055	4055	4055	4055	0
387	20230705	143000	148699460	4055	4055	4055	4055	1
388	20230705	142900	148695405	4055	4055	4055	4055	0
389	20230705	142800	148695405	4055	4055	4055	4055	2
390	20230705	142700	148687295	4060	4060	4060	4060	0
391	20230705	142600	148687295	4060	4060	4060	4060	0
392	20230705	142500	148687295	4060	4060	4060	4060	0
393	20230705	142400	148687295	4060	4055	4060	4055	3
394	20230705	142300	148675125	4040	4040	4040	4040	102
395	20230705	142200	148263045	4040	4045	4045	4040	2
396	20230705	142100	148254960	4040	4040	4040	4040	0
397	20230705	142000	148254960	4040	4040	4040	4040	0
398	20230705	141900	148254960	4040	4040	4040	4040	0
399	20230705	141800	148254960	4040	4040	4040	4040	0
400	20230705	141700	148254960	4040	4040	4040	4040	0
401	20230705	141600	148254960	4040	4040	4040	4040	0
402	20230705	141500	148254960	4040	4040	4040	4040	299
403	20230705	141400	147047000	4060	4060	4060	4060	0
404	20230705	141300	147047000	4060	4040	4060	4040	922
405	20230705	141200	143320120	4040	4040	4040	4040	0
406	20230705	141100	143320120	4040	4040	4040	4040	2
407	20230705	141000	143312040	4045	4045	4045	4045	0
408	20230705	140900	143312040	4045	4045	4045	4045	0
409	20230705	140800	143312040	4045	4045	4045	4045	101
410	20230705	140700	142903495	4065	4065	4065	4065	0
411	20230705	140600	142903495	4065	4065	4065	4065	0
412	20230705	140500	142903495	4065	4065	4065	4065	0
413	20230705	140400	142903495	4065	4040	4065	4030	712
414	20230705	140300	140029750	4070	4070	4070	4070	0
415	20230705	140200	140029750	4070	4070	4070	4070	0
416	20230705	140100	140029750	4070	4070	4070	4070	0
417	20230705	140000	140029750	4070	4050	4070	4025	10647
418	20230705	135900	97081760	4050	4050	4050	4050	4
419	20230705	135800	97065560	4080	4080	4080	4080	0
420	20230705	135700	97065560	4080	4080	4080	4080	0
421	20230705	135600	97065560	4080	4060	4080	4055	1564
422	20230705	135500	90723505	4080	4080	4080	4080	0
423	20230705	135400	90723505	4080	4080	4080	4080	0
424	20230705	135300	90723505	4080	4080	4080	4080	1
425	20230705	135200	90719425	4060	4060	4060	4060	1392
426	20230705	135100	85067905	4080	4080	4080	4080	0
427	20230705	135000	85067905	4080	4080	4080	4080	1
428	20230705	134900	85063825	4060	4065	4065	4060	188
429	20230705	134800	84300315	4080	4080	4080	4080	1
430	20230705	134700	84296235	4070	4070	4070	4070	1081
431	20230705	134600	79896565	4080	4080	4080	4080	0
432	20230705	134500	79896565	4080	4080	4080	4080	0
433	20230705	134400	79896565	4080	4080	4080	4080	244
434	20230705	134300	78901045	4080	4080	4080	4080	0
435	20230705	134200	78901045	4080	4080	4080	4080	0
436	20230705	134100	78901045	4080	4080	4080	4080	0
437	20230705	134000	78901045	4080	4080	4080	4080	0
438	20230705	133900	78901045	4080	4080	4080	4080	0
439	20230705	133800	78901045	4080	4080	4080	4080	0
440	20230705	133700	78901045	4080	4080	4080	4080	0
441	20230705	133600	78901045	4080	4080	4080	4080	0
442	20230705	133500	78901045	4080	4080	4080	4080	40
443	20230705	133400	78737845	4085	4085	4085	4085	0
444	20230705	133300	78737845	4085	4085	4085	4085	0
445	20230705	133200	78737845	4085	4085	4085	4085	0
446	20230705	133100	78737845	4085	4075	4085	4075	418
447	20230705	133000	77030845	4080	4080	4080	4080	0
448	20230705	132900	77030845	4080	4080	4080	4080	0
449	20230705	132800	77030845	4080	4080	4080	4080	0
450	20230705	132700	77030845	4080	4080	4080	4080	0
451	20230705	132600	77030845	4080	4080	4080	4080	0
452	20230705	132500	77030845	4080	4080	4080	4080	0
453	20230705	132400	77030845	4080	4080	4080	4080	0
454	20230705	132300	77030845	4080	4080	4080	4080	0
455	20230705	132200	77030845	4080	4080	4080	4080	3
456	20230705	132100	77018605	4080	4080	4080	4080	0
457	20230705	132000	77018605	4080	4080	4080	4080	0
458	20230705	131900	77018605	4080	4080	4080	4080	0
459	20230705	131800	77018605	4080	4080	4080	4080	0
460	20230705	131700	77018605	4080	4080	4080	4080	0
461	20230705	131600	77018605	4080	4080	4080	4080	0
462	20230705	131500	77018605	4080	4080	4080	4080	2
463	20230705	131400	77010445	4080	4080	4080	4080	0
464	20230705	131300	77010445	4080	4080	4080	4080	0
465	20230705	131200	77010445	4080	4075	4080	4075	3000
466	20230705	131100	64775830	4070	4070	4070	4070	0
467	20230705	131000	64775830	4070	4075	4075	4070	23
468	20230705	130900	64682215	4075	4075	4075	4075	0
469	20230705	130800	64682215	4075	4075	4075	4075	0
470	20230705	130700	64682215	4075	4075	4075	4075	0
471	20230705	130600	64682215	4075	4075	4075	4075	468
472	20230705	130500	62775115	4075	4075	4075	4075	0
473	20230705	130400	62775115	4075	4075	4075	4075	0
474	20230705	130300	62775115	4075	4075	4075	4075	0
475	20230705	130200	62775115	4075	4075	4075	4075	0
476	20230705	130100	62775115	4075	4075	4075	4075	0
477	20230705	130000	62775115	4075	4075	4075	4075	57
478	20230705	125900	62542840	4070	4070	4070	4070	0
479	20230705	125800	62542840	4070	4070	4070	4070	0
480	20230705	125700	62542840	4070	4070	4070	4070	0
481	20230705	125600	62542840	4070	4070	4070	4070	0
482	20230705	125500	62542840	4070	4070	4070	4070	1
483	20230705	125400	62538770	4075	4075	4075	4075	0
484	20230705	125300	62538770	4075	4075	4075	4075	0
485	20230705	125200	62538770	4075	4075	4075	4075	0
486	20230705	125100	62538770	4075	4075	4075	4075	1
487	20230705	125000	62534695	4070	4070	4070	4070	0
488	20230705	124900	62534695	4070	4070	4070	4070	0
489	20230705	124800	62534695	4070	4070	4070	4070	0
490	20230705	124700	62534695	4070	4070	4070	4070	0
491	20230705	124600	62534695	4070	4070	4070	4070	0
492	20230705	124500	62534695	4070	4070	4070	4070	2
493	20230705	124400	62526555	4070	4070	4070	4070	0
494	20230705	124300	62526555	4070	4070	4070	4070	0
495	20230705	124200	62526555	4070	4070	4070	4070	0
496	20230705	124100	62526555	4070	4070	4070	4070	0
497	20230705	124000	62526555	4070	4070	4070	4070	1
498	20230705	123900	62522485	4070	4070	4070	4070	0
499	20230705	123800	62522485	4070	4070	4070	4070	7
500	20230705	123700	62493995	4075	4075	4075	4075	0
501	20230705	123600	62493995	4075	4075	4075	4075	0
502	20230705	123500	62493995	4075	4075	4075	4075	57
503	20230705	123400	62261720	4075	4075	4075	4075	0
504	20230705	123300	62261720	4075	4075	4075	4075	0
505	20230705	123200	62261720	4075	4075	4075	4075	0
506	20230705	123100	62261720	4075	4075	4075	4075	0
507	20230705	123000	62261720	4075	4075	4075	4075	5
508	20230705	122900	62241345	4075	4075	4075	4075	3
509	20230705	122800	62229120	4075	4075	4075	4075	0
510	20230705	122700	62229120	4075	4075	4075	4075	0
511	20230705	122600	62229120	4075	4075	4075	4075	0
512	20230705	122500	62229120	4075	4075	4075	4075	1
513	20230705	122400	62225045	4075	4075	4075	4075	0
514	20230705	122300	62225045	4075	4075	4075	4075	0
515	20230705	122200	62225045	4075	4075	4075	4075	0
516	20230705	122100	62225045	4075	4075	4075	4075	0
517	20230705	122000	62225045	4075	4075	4075	4075	0
518	20230705	121900	62225045	4075	4075	4075	4075	0
519	20230705	121800	62225045	4075	4075	4075	4075	0
520	20230705	121700	62225045	4075	4075	4075	4075	0
521	20230705	121600	62225045	4075	4075	4075	4075	1
522	20230705	121500	62220970	4075	4075	4075	4075	38
523	20230705	121400	62066120	4075	4075	4075	4075	188
524	20230705	121300	61300020	4075	4075	4075	4075	0
525	20230705	121200	61300020	4075	4075	4075	4075	0
526	20230705	121100	61300020	4075	4075	4075	4075	200
527	20230705	121000	60485020	4075	4075	4075	4075	0
528	20230705	120900	60485020	4075	4075	4075	4075	0
529	20230705	120800	60485020	4075	4075	4075	4075	0
530	20230705	120700	60485020	4075	4075	4075	4075	0
531	20230705	120600	60485020	4075	4070	4075	4070	141
532	20230705	120500	59911145	4070	4070	4070	4070	0
533	20230705	120400	59911145	4070	4070	4070	4070	0
534	20230705	120300	59911145	4070	4070	4070	4070	0
535	20230705	120200	59911145	4070	4070	4070	4070	0
536	20230705	120100	59911145	4070	4070	4070	4070	0
537	20230705	120000	59911145	4070	4070	4070	4070	0
538	20230705	115900	59911145	4070	4070	4070	4070	0
539	20230705	115800	59911145	4070	4070	4070	4070	3
540	20230705	115700	59898935	4070	4070	4070	4070	1
541	20230705	115600	59894865	4065	4065	4065	4065	0
542	20230705	115500	59894865	4065	4065	4065	4065	2
543	20230705	115400	59886735	4070	4070	4070	4070	1
544	20230705	115300	59882665	4080	4080	4080	4080	0
545	20230705	115200	59882665	4080	4080	4080	4080	0
546	20230705	115100	59882665	4080	4080	4080	4080	0
547	20230705	115000	59882665	4080	4080	4080	4080	0
548	20230705	114900	59882665	4080	4080	4080	4080	0
549	20230705	114800	59882665	4080	4080	4080	4080	0
550	20230705	114700	59882665	4080	4080	4080	4080	0
551	20230705	114600	59882665	4080	4080	4080	4080	0
552	20230705	114500	59882665	4080	4080	4080	4080	0
553	20230705	114400	59882665	4080	4080	4080	4080	0
554	20230705	114300	59882665	4080	4080	4080	4080	0
555	20230705	114200	59882665	4080	4080	4080	4080	0
556	20230705	114100	59882665	4080	4080	4080	4080	0
557	20230705	114000	59882665	4080	4080	4080	4080	0
558	20230705	113900	59882665	4080	4080	4080	4080	0
559	20230705	113800	59882665	4080	4080	4080	4080	1
560	20230705	113700	59878585	4050	4050	4050	4050	7
561	20230705	113600	59850235	4050	4075	4075	4050	5620
562	20230705	113500	37045010	4085	4085	4085	4085	0
563	20230705	113400	37045010	4085	4085	4085	4085	0
564	20230705	113300	37045010	4085	4085	4085	4085	0
565	20230705	113200	37045010	4085	4085	4085	4085	0
566	20230705	113100	37045010	4085	4085	4085	4085	0
567	20230705	113000	37045010	4085	4085	4085	4085	0
568	20230705	112900	37045010	4085	4085	4085	4085	0
569	20230705	112800	37045010	4085	4085	4085	4085	0
570	20230705	112700	37045010	4085	4085	4085	4085	0
571	20230705	112600	37045010	4085	4085	4085	4085	150
572	20230705	112500	36432260	4085	4085	4085	4085	0
573	20230705	112400	36432260	4085	4085	4085	4085	0
574	20230705	112300	36432260	4085	4085	4085	4085	0
575	20230705	112200	36432260	4085	4085	4085	4085	0
576	20230705	112100	36432260	4085	4085	4085	4085	0
577	20230705	112000	36432260	4085	4085	4085	4085	0
578	20230705	111900	36432260	4085	4085	4085	4085	0
579	20230705	111800	36432260	4085	4085	4085	4085	500
580	20230705	111700	34389760	4085	4085	4085	4085	0
581	20230705	111600	34389760	4085	4085	4085	4085	0
582	20230705	111500	34389760	4085	4085	4085	4085	0
583	20230705	111400	34389760	4085	4085	4085	4085	32
584	20230705	111300	34259040	4085	4070	4085	4070	12
585	20230705	111200	34210185	4085	4085	4085	4085	1
586	20230705	111100	34206100	4080	4080	4080	4080	0
587	20230705	111000	34206100	4080	4080	4080	4080	0
588	20230705	110900	34206100	4080	4080	4080	4080	1337
589	20230705	110800	28751140	4080	4080	4080	4080	0
590	20230705	110700	28751140	4080	4080	4080	4080	0
591	20230705	110600	28751140	4080	4080	4080	4080	0
592	20230705	110500	28751140	4080	4080	4080	4080	0
593	20230705	110400	28751140	4080	4080	4080	4080	0
594	20230705	110300	28751140	4080	4080	4080	4080	0
595	20230705	110200	28751140	4080	4080	4080	4080	0
596	20230705	110100	28751140	4080	4080	4080	4080	0
597	20230705	110000	28751140	4080	4080	4080	4080	12
598	20230705	105900	28702180	4080	4080	4080	4080	1
599	20230705	105800	28698100	4065	4065	4065	4065	0
600	20230705	105700	28698100	4065	4065	4065	4065	0
601	20230705	105600	28698100	4065	4065	4065	4065	0
602	20230705	105500	28698100	4065	4065	4065	4065	1
603	20230705	105400	28694035	4070	4070	4070	4070	0
604	20230705	105300	28694035	4070	4070	4070	4070	179
605	20230705	105200	27965505	4075	4075	4075	4075	0
606	20230705	105100	27965505	4075	4075	4075	4075	76
607	20230705	105000	27655805	4080	4080	4080	4080	0
608	20230705	104900	27655805	4080	4080	4080	4080	0
609	20230705	104800	27655805	4080	4080	4080	4080	0
610	20230705	104700	27655805	4080	4080	4080	4080	4
611	20230705	104600	27639485	4080	4080	4080	4080	0
612	20230705	104500	27639485	4080	4080	4080	4080	0
613	20230705	104400	27639485	4080	4080	4080	4080	0
614	20230705	104300	27639485	4080	4080	4080	4080	0
615	20230705	104200	27639485	4080	4080	4080	4080	0
616	20230705	104100	27639485	4080	4080	4080	4080	230
617	20230705	104000	26701085	4080	4080	4080	4080	26
618	20230705	103900	26595005	4080	4080	4080	4080	0
619	20230705	103800	26595005	4080	4080	4080	4080	0
620	20230705	103700	26595005	4080	4080	4080	4080	0
621	20230705	103600	26595005	4080	4080	4080	4080	0
622	20230705	103500	26595005	4080	4080	4080	4080	0
623	20230705	103400	26595005	4080	4080	4080	4080	468
624	20230705	103300	24685565	4085	4085	4085	4085	1
625	20230705	103200	24681480	4080	4080	4080	4080	0
626	20230705	103100	24681480	4080	4080	4080	4080	0
627	20230705	103000	24681480	4080	4080	4080	4080	0
628	20230705	102900	24681480	4080	4080	4080	4080	0
629	20230705	102800	24681480	4080	4080	4080	4080	0
630	20230705	102700	24681480	4080	4080	4080	4080	0
631	20230705	102600	24681480	4080	4080	4080	4080	0
632	20230705	102500	24681480	4080	4080	4080	4080	0
633	20230705	102400	24681480	4080	4080	4080	4080	0
634	20230705	102300	24681480	4080	4080	4080	4080	0
635	20230705	102200	24681480	4080	4080	4080	4080	5
636	20230705	102100	24661080	4080	4080	4080	4080	0
637	20230705	102000	24661080	4080	4080	4080	4080	0
638	20230705	101900	24661080	4080	4080	4080	4080	0
639	20230705	101800	24661080	4080	4080	4080	4080	0
640	20230705	101700	24661080	4080	4080	4080	4080	90
641	20230705	101600	24293880	4085	4085	4085	4085	201
642	20230705	101500	23472795	4085	4085	4085	4085	549
643	20230705	101400	21230130	4085	4080	4085	4080	110
644	20230705	101300	20780830	4075	4075	4075	4075	250
645	20230705	101200	19762080	4070	4070	4070	4070	144
646	20230705	101100	19176000	4070	4070	4070	4070	1
647	20230705	101000	19171930	4070	4070	4070	4070	24
648	20230705	100900	19074250	4070	4070	4070	4070	1
649	20230705	100800	19070180	4060	4060	4060	4060	4
650	20230705	100700	19053940	4060	4060	4060	4060	0
651	20230705	100600	19053940	4060	4060	4060	4060	0
652	20230705	100500	19053940	4060	4060	4060	4060	5
653	20230705	100400	19033640	4070	4070	4070	4070	0
654	20230705	100300	19033640	4070	4070	4070	4070	1
655	20230705	100200	19029570	4060	4060	4060	4060	12
656	20230705	100100	18980850	4060	4060	4060	4060	2
657	20230705	100000	18972730	4070	4070	4070	4070	1
658	20230705	095900	18968660	4055	4055	4055	4055	0
659	20230705	095800	18968660	4055	4060	4060	4055	90
660	20230705	095700	18603520	4060	4070	4070	4060	778
661	20230705	095600	15442900	4070	4070	4070	4070	0
662	20230705	095500	15442900	4070	4070	4070	4070	58
663	20230705	095400	15206840	4070	4075	4075	4070	375
664	20230705	095300	13679290	4085	4085	4085	4085	0
665	20230705	095200	13679290	4085	4085	4085	4085	0
666	20230705	095100	13679290	4085	4085	4085	4085	0
667	20230705	095000	13679290	4085	4085	4085	4085	50
668	20230705	094900	13475040	4085	4085	4085	4085	0
669	20230705	094800	13475040	4085	4085	4085	4085	0
670	20230705	094700	13475040	4085	4085	4085	4085	1
671	20230705	094600	13470955	4075	4075	4075	4075	320
672	20230705	094500	12166955	4085	4085	4085	4085	1
673	20230705	094400	12162870	4075	4075	4075	4075	1
674	20230705	094300	12158795	4075	4075	4075	4075	0
675	20230705	094200	12158795	4075	4075	4075	4075	0
676	20230705	094100	12158795	4075	4075	4075	4075	0
677	20230705	094000	12158795	4075	4075	4075	4075	24
678	20230705	093900	12060995	4085	4085	4085	4085	25
679	20230705	093800	11958870	4085	4085	4085	4085	1
680	20230705	093700	11954785	4085	4085	4085	4085	0
681	20230705	093600	11954785	4085	4085	4085	4085	10
682	20230705	093500	11913935	4085	4085	4085	4085	1
683	20230705	093400	11909850	4085	4085	4085	4085	1
684	20230705	093300	11905765	4085	4080	4085	4080	1999
685	20230705	093200	3740750	4080	4080	4080	4080	44
686	20230705	093100	3561230	4080	4080	4080	4080	0
687	20230705	093000	3561230	4080	4080	4080	4080	0
688	20230705	092900	3561230	4080	4085	4085	4080	128
689	20230705	092800	3038640	4085	4080	4085	4080	122
690	20230705	092700	2540295	4085	4085	4085	4085	0
691	20230705	092600	2540295	4085	4085	4085	4085	0
692	20230705	092500	2540295	4085	4085	4085	4085	0
693	20230705	092400	2540295	4085	4085	4085	4085	0
694	20230705	092300	2540295	4085	4085	4085	4085	1
695	20230705	092200	2536210	4065	4065	4065	4065	0
696	20230705	092100	2536210	4065	4065	4065	4065	3
697	20230705	092000	2524015	4085	4085	4085	4085	0
698	20230705	091900	2524015	4085	4085	4085	4085	1
699	20230705	091800	2519930	4065	4070	4070	4065	272
700	20230705	091700	1413080	4085	4085	4085	4085	0
701	20230705	091600	1413080	4085	4085	4085	4085	0
702	20230705	091500	1413080	4085	4085	4085	4085	0
703	20230705	091400	1413080	4085	4085	4085	4085	1
704	20230705	091300	1408995	4075	4075	4075	4075	0
705	20230705	091200	1408995	4075	4075	4075	4075	0
706	20230705	091100	1408995	4075	4085	4085	4075	143
707	20230705	091000	826260	4085	4085	4085	4085	0
708	20230705	090900	826260	4085	4085	4085	4085	0
709	20230705	090800	826260	4085	4085	4085	4085	0
710	20230705	090700	826260	4085	4080	4085	4080	3
711	20230705	090600	814015	4070	4070	4070	4070	0
712	20230705	090500	814015	4070	4070	4070	4070	0
713	20230705	090400	814015	4070	4070	4070	4070	0
714	20230705	090300	814015	4070	4070	4070	4070	0
715	20230705	090200	814015	4070	4070	4070	4070	0
716	20230705	090100	814015	4070	4070	4070	4070	49
717	20230705	090000	614585	4085	4070	4085	4070	151