KissMeData/451800/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	210000	221282810	5340	5340	5340	5340	470
3	20230707	205900	221282810	5340	5340	5340	5340	0
4	20230707	205800	221282810	5340	5340	5340	5340	0
5	20230707	205700	221282810	5340	5340	5340	5340	0
6	20230707	205600	221282810	5340	5340	5340	5340	0
7	20230707	205500	221282810	5340	5340	5340	5340	0
8	20230707	205400	221282810	5340	5340	5340	5340	0
9	20230707	205300	221282810	5340	5340	5340	5340	0
10	20230707	205200	221282810	5340	5340	5340	5340	0
11	20230707	205100	221282810	5340	5340	5340	5340	0
12	20230707	205000	221282810	5340	5340	5340	5340	0
13	20230707	204900	221282810	5340	5340	5340	5340	0
14	20230707	204800	221282810	5340	5340	5340	5340	0
15	20230707	204700	221282810	5340	5340	5340	5340	0
16	20230707	204600	221282810	5340	5340	5340	5340	0
17	20230707	204500	221282810	5340	5340	5340	5340	0
18	20230707	204400	221282810	5340	5340	5340	5340	0
19	20230707	204300	221282810	5340	5340	5340	5340	0
20	20230707	204200	221282810	5340	5340	5340	5340	0
21	20230707	204100	221282810	5340	5340	5340	5340	0
22	20230707	204000	221282810	5340	5340	5340	5340	0
23	20230707	203900	221282810	5340	5340	5340	5340	0
24	20230707	203800	221282810	5340	5340	5340	5340	0
25	20230707	203700	221282810	5340	5340	5340	5340	0
26	20230707	203600	221282810	5340	5340	5340	5340	0
27	20230707	203500	221282810	5340	5340	5340	5340	0
28	20230707	203400	221282810	5340	5340	5340	5340	0
29	20230707	203300	221282810	5340	5340	5340	5340	0
30	20230707	203200	221282810	5340	5340	5340	5340	0
31	20230707	203100	221282810	5340	5340	5340	5340	0
32	20230707	203000	221282810	5340	5340	5340	5340	470
33	20230707	202900	221282810	5340	5340	5340	5340	0
34	20230707	202800	221282810	5340	5340	5340	5340	0
35	20230707	202700	221282810	5340	5340	5340	5340	0
36	20230707	202600	221282810	5340	5340	5340	5340	0
37	20230707	202500	221282810	5340	5340	5340	5340	0
38	20230707	202400	221282810	5340	5340	5340	5340	0
39	20230707	202300	221282810	5340	5340	5340	5340	0
40	20230707	202200	221282810	5340	5340	5340	5340	0
41	20230707	202100	221282810	5340	5340	5340	5340	0
42	20230707	202000	221282810	5340	5340	5340	5340	0
43	20230707	201900	221282810	5340	5340	5340	5340	0
44	20230707	201800	221282810	5340	5340	5340	5340	0
45	20230707	201700	221282810	5340	5340	5340	5340	0
46	20230707	201600	221282810	5340	5340	5340	5340	0
47	20230707	201500	221282810	5340	5340	5340	5340	0
48	20230707	201400	221282810	5340	5340	5340	5340	0
49	20230707	201300	221282810	5340	5340	5340	5340	0
50	20230707	201200	221282810	5340	5340	5340	5340	0
51	20230707	201100	221282810	5340	5340	5340	5340	0
52	20230707	201000	221282810	5340	5340	5340	5340	0
53	20230707	200900	221282810	5340	5340	5340	5340	0
54	20230707	200800	221282810	5340	5340	5340	5340	0
55	20230707	200700	221282810	5340	5340	5340	5340	0
56	20230707	200600	221282810	5340	5340	5340	5340	0
57	20230707	200500	221282810	5340	5340	5340	5340	0
58	20230707	200400	221282810	5340	5340	5340	5340	0
59	20230707	200300	221282810	5340	5340	5340	5340	0
60	20230707	200200	221282810	5340	5340	5340	5340	0
61	20230707	200100	221282810	5340	5340	5340	5340	0
62	20230707	200000	221282810	5340	5340	5340	5340	470
63	20230707	195900	221282810	5340	5340	5340	5340	0
64	20230707	195800	221282810	5340	5340	5340	5340	0
65	20230707	195700	221282810	5340	5340	5340	5340	0
66	20230707	195600	221282810	5340	5340	5340	5340	0
67	20230707	195500	221282810	5340	5340	5340	5340	0
68	20230707	195400	221282810	5340	5340	5340	5340	0
69	20230707	195300	221282810	5340	5340	5340	5340	0
70	20230707	195200	221282810	5340	5340	5340	5340	0
71	20230707	195100	221282810	5340	5340	5340	5340	0
72	20230707	195000	221282810	5340	5340	5340	5340	0
73	20230707	194900	221282810	5340	5340	5340	5340	0
74	20230707	194800	221282810	5340	5340	5340	5340	0
75	20230707	194700	221282810	5340	5340	5340	5340	0
76	20230707	194600	221282810	5340	5340	5340	5340	0
77	20230707	194500	221282810	5340	5340	5340	5340	0
78	20230707	194400	221282810	5340	5340	5340	5340	0
79	20230707	194300	221282810	5340	5340	5340	5340	0
80	20230707	194200	221282810	5340	5340	5340	5340	0
81	20230707	194100	221282810	5340	5340	5340	5340	0
82	20230707	194000	221282810	5340	5340	5340	5340	0
83	20230707	193900	221282810	5340	5340	5340	5340	0
84	20230707	193800	221282810	5340	5340	5340	5340	0
85	20230707	193700	221282810	5340	5340	5340	5340	0
86	20230707	193600	221282810	5340	5340	5340	5340	0
87	20230707	193500	221282810	5340	5340	5340	5340	0
88	20230707	193400	221282810	5340	5340	5340	5340	0
89	20230707	193300	221282810	5340	5340	5340	5340	0
90	20230707	193200	221282810	5340	5340	5340	5340	0
91	20230707	193100	221282810	5340	5340	5340	5340	0
92	20230707	193000	221282810	5340	5340	5340	5340	470
93	20230707	192900	221282810	5340	5340	5340	5340	0
94	20230707	192800	221282810	5340	5340	5340	5340	0
95	20230707	192700	221282810	5340	5340	5340	5340	0
96	20230707	192600	221282810	5340	5340	5340	5340	0
97	20230707	192500	221282810	5340	5340	5340	5340	0
98	20230707	192400	221282810	5340	5340	5340	5340	0
99	20230707	192300	221282810	5340	5340	5340	5340	0
100	20230707	192200	221282810	5340	5340	5340	5340	0
101	20230707	192100	221282810	5340	5340	5340	5340	0
102	20230707	192000	221282810	5340	5340	5340	5340	0
103	20230707	191900	221282810	5340	5340	5340	5340	0
104	20230707	191800	221282810	5340	5340	5340	5340	0
105	20230707	191700	221282810	5340	5340	5340	5340	0
106	20230707	191600	221282810	5340	5340	5340	5340	0
107	20230707	191500	221282810	5340	5340	5340	5340	0
108	20230707	191400	221282810	5340	5340	5340	5340	0
109	20230707	191300	221282810	5340	5340	5340	5340	0
110	20230707	191200	221282810	5340	5340	5340	5340	0
111	20230707	191100	221282810	5340	5340	5340	5340	0
112	20230707	191000	221282810	5340	5340	5340	5340	0
113	20230707	190900	221282810	5340	5340	5340	5340	0
114	20230707	190800	221282810	5340	5340	5340	5340	0
115	20230707	190700	221282810	5340	5340	5340	5340	0
116	20230707	190600	221282810	5340	5340	5340	5340	0
117	20230707	190500	221282810	5340	5340	5340	5340	0
118	20230707	190400	221282810	5340	5340	5340	5340	0
119	20230707	190300	221282810	5340	5340	5340	5340	0
120	20230707	190200	221282810	5340	5340	5340	5340	0
121	20230707	190100	221282810	5340	5340	5340	5340	0
122	20230707	190000	221282810	5340	5340	5340	5340	470
123	20230707	185900	221282810	5340	5340	5340	5340	0
124	20230707	185800	221282810	5340	5340	5340	5340	0
125	20230707	185700	221282810	5340	5340	5340	5340	0
126	20230707	185600	221282810	5340	5340	5340	5340	0
127	20230707	185500	221282810	5340	5340	5340	5340	0
128	20230707	185400	221282810	5340	5340	5340	5340	0
129	20230707	185300	221282810	5340	5340	5340	5340	0
130	20230707	185200	221282810	5340	5340	5340	5340	0
131	20230707	185100	221282810	5340	5340	5340	5340	0
132	20230707	185000	221282810	5340	5340	5340	5340	0
133	20230707	184900	221282810	5340	5340	5340	5340	0
134	20230707	184800	221282810	5340	5340	5340	5340	0
135	20230707	184700	221282810	5340	5340	5340	5340	0
136	20230707	184600	221282810	5340	5340	5340	5340	0
137	20230707	184500	221282810	5340	5340	5340	5340	0
138	20230707	184400	221282810	5340	5340	5340	5340	0
139	20230707	184300	221282810	5340	5340	5340	5340	0
140	20230707	184200	221282810	5340	5340	5340	5340	0
141	20230707	184100	221282810	5340	5340	5340	5340	0
142	20230707	184000	221282810	5340	5340	5340	5340	0
143	20230707	183900	221282810	5340	5340	5340	5340	0
144	20230707	183800	221282810	5340	5340	5340	5340	0
145	20230707	183700	221282810	5340	5340	5340	5340	0
146	20230707	183600	221282810	5340	5340	5340	5340	0
147	20230707	183500	221282810	5340	5340	5340	5340	0
148	20230707	183400	221282810	5340	5340	5340	5340	0
149	20230707	183300	221282810	5340	5340	5340	5340	0
150	20230707	183200	221282810	5340	5340	5340	5340	0
151	20230707	183100	221282810	5340	5340	5340	5340	0
152	20230707	183000	221282810	5340	5340	5340	5340	470
153	20230707	182900	221282810	5340	5340	5340	5340	0
154	20230707	182800	221282810	5340	5340	5340	5340	0
155	20230707	182700	221282810	5340	5340	5340	5340	0
156	20230707	182600	221282810	5340	5340	5340	5340	0
157	20230707	182500	221282810	5340	5340	5340	5340	0
158	20230707	182400	221282810	5340	5340	5340	5340	0
159	20230707	182300	221282810	5340	5340	5340	5340	0
160	20230707	182200	221282810	5340	5340	5340	5340	0
161	20230707	182100	221282810	5340	5340	5340	5340	0
162	20230707	182000	221282810	5340	5340	5340	5340	0
163	20230707	181900	221282810	5340	5340	5340	5340	0
164	20230707	181800	221282810	5340	5340	5340	5340	0
165	20230707	181700	221282810	5340	5340	5340	5340	0
166	20230707	181600	221282810	5340	5340	5340	5340	0
167	20230707	181500	221282810	5340	5340	5340	5340	0
168	20230707	181400	221282810	5340	5340	5340	5340	0
169	20230707	181300	221282810	5340	5340	5340	5340	0
170	20230707	181200	221282810	5340	5340	5340	5340	0
171	20230707	181100	221282810	5340	5340	5340	5340	0
172	20230707	181000	221282810	5340	5340	5340	5340	0
173	20230707	180900	221282810	5340	5340	5340	5340	0
174	20230707	180800	221282810	5340	5340	5340	5340	0
175	20230707	180700	221282810	5340	5340	5340	5340	0
176	20230707	180600	221282810	5340	5340	5340	5340	0
177	20230707	180500	221282810	5340	5340	5340	5340	0
178	20230707	180400	221282810	5340	5340	5340	5340	0
179	20230707	180300	221282810	5340	5340	5340	5340	0
180	20230707	180200	221282810	5340	5340	5340	5340	0
181	20230707	180100	221282810	5340	5340	5340	5340	0
182	20230707	180000	221282810	5340	5340	5340	5340	470
183	20230707	175900	221282810	5340	5340	5340	5340	0
184	20230707	175800	221282810	5340	5340	5340	5340	0
185	20230707	175700	221282810	5340	5340	5340	5340	0
186	20230707	175600	221282810	5340	5340	5340	5340	0
187	20230707	175500	221282810	5340	5340	5340	5340	0
188	20230707	175400	221282810	5340	5340	5340	5340	0
189	20230707	175300	221282810	5340	5340	5340	5340	0
190	20230707	175200	221282810	5340	5340	5340	5340	0
191	20230707	175100	221282810	5340	5340	5340	5340	0
192	20230707	175000	221282810	5340	5340	5340	5340	0
193	20230707	174900	221282810	5340	5340	5340	5340	0
194	20230707	174800	221282810	5340	5340	5340	5340	0
195	20230707	174700	221282810	5340	5340	5340	5340	0
196	20230707	174600	221282810	5340	5340	5340	5340	0
197	20230707	174500	221282810	5340	5340	5340	5340	0
198	20230707	174400	221282810	5340	5340	5340	5340	0
199	20230707	174300	221282810	5340	5340	5340	5340	0
200	20230707	174200	221282810	5340	5340	5340	5340	0
201	20230707	174100	221282810	5340	5340	5340	5340	0
202	20230707	174000	221282810	5340	5340	5340	5340	0
203	20230707	173900	221282810	5340	5340	5340	5340	0
204	20230707	173800	221282810	5340	5340	5340	5340	0
205	20230707	173700	221282810	5340	5340	5340	5340	0
206	20230707	173600	221282810	5340	5340	5340	5340	0
207	20230707	173500	221282810	5340	5340	5340	5340	0
208	20230707	173400	221282810	5340	5340	5340	5340	0
209	20230707	173300	221282810	5340	5340	5340	5340	0
210	20230707	173200	221282810	5340	5340	5340	5340	0
211	20230707	173100	221282810	5340	5340	5340	5340	0
212	20230707	173000	221282810	5340	5340	5340	5340	470
213	20230707	172900	221282810	5340	5340	5340	5340	0
214	20230707	172800	221282810	5340	5340	5340	5340	0
215	20230707	172700	221282810	5340	5340	5340	5340	0
216	20230707	172600	221282810	5340	5340	5340	5340	0
217	20230707	172500	221282810	5340	5340	5340	5340	0
218	20230707	172400	221282810	5340	5340	5340	5340	0
219	20230707	172300	221282810	5340	5340	5340	5340	0
220	20230707	172200	221282810	5340	5340	5340	5340	0
221	20230707	172100	221282810	5340	5340	5340	5340	0
222	20230707	172000	221282810	5340	5340	5340	5340	0
223	20230707	171900	221282810	5340	5340	5340	5340	0
224	20230707	171800	221282810	5340	5340	5340	5340	0
225	20230707	171700	221282810	5340	5340	5340	5340	0
226	20230707	171600	221282810	5340	5340	5340	5340	0
227	20230707	171500	221282810	5340	5340	5340	5340	0
228	20230707	171400	221282810	5340	5340	5340	5340	0
229	20230707	171300	221282810	5340	5340	5340	5340	0
230	20230707	171200	221282810	5340	5340	5340	5340	0
231	20230707	171100	221282810	5340	5340	5340	5340	0
232	20230707	171000	221282810	5340	5340	5340	5340	0
233	20230707	170900	221282810	5340	5340	5340	5340	0
234	20230707	170800	221282810	5340	5340	5340	5340	0
235	20230707	170700	221282810	5340	5340	5340	5340	0
236	20230707	170600	221282810	5340	5340	5340	5340	0
237	20230707	170500	221282810	5340	5340	5340	5340	0
238	20230707	170400	221282810	5340	5340	5340	5340	0
239	20230707	170300	221282810	5340	5340	5340	5340	0
240	20230707	170200	221282810	5340	5340	5340	5340	0
241	20230707	170100	221282810	5340	5340	5340	5340	0
242	20230707	170000	221282810	5340	5340	5340	5340	470
243	20230707	165900	221282810	5340	5340	5340	5340	0
244	20230707	165800	221282810	5340	5340	5340	5340	0
245	20230707	165700	221282810	5340	5340	5340	5340	0
246	20230707	165600	221282810	5340	5340	5340	5340	0
247	20230707	165500	221282810	5340	5340	5340	5340	0
248	20230707	165400	221282810	5340	5340	5340	5340	0
249	20230707	165300	221282810	5340	5340	5340	5340	0
250	20230707	165200	221282810	5340	5340	5340	5340	0
251	20230707	165100	221282810	5340	5340	5340	5340	0
252	20230707	165000	221282810	5340	5340	5340	5340	0
253	20230707	164900	221282810	5340	5340	5340	5340	0
254	20230707	164800	221282810	5340	5340	5340	5340	0
255	20230707	164700	221282810	5340	5340	5340	5340	0
256	20230707	164600	221282810	5340	5340	5340	5340	0
257	20230707	164500	221282810	5340	5340	5340	5340	0
258	20230707	164400	221282810	5340	5340	5340	5340	0
259	20230707	164300	221282810	5340	5340	5340	5340	0
260	20230707	164200	221282810	5340	5340	5340	5340	0
261	20230707	164100	221282810	5340	5340	5340	5340	0
262	20230707	164000	221282810	5340	5340	5340	5340	0
263	20230707	163900	221282810	5340	5340	5340	5340	0
264	20230707	163800	221282810	5340	5340	5340	5340	0
265	20230707	163700	221282810	5340	5340	5340	5340	0
266	20230707	163600	221282810	5340	5340	5340	5340	0
267	20230707	163500	221282810	5340	5340	5340	5340	0
268	20230707	163400	221282810	5340	5340	5340	5340	0
269	20230707	163300	221282810	5340	5340	5340	5340	0
270	20230707	163200	221282810	5340	5340	5340	5340	0
271	20230707	163100	221282810	5340	5340	5340	5340	0
272	20230707	163000	221282810	5340	5340	5340	5340	470
273	20230707	162900	221282810	5340	5340	5340	5340	0
274	20230707	162800	221282810	5340	5340	5340	5340	0
275	20230707	162700	221282810	5340	5340	5340	5340	0
276	20230707	162600	221282810	5340	5340	5340	5340	0
277	20230707	162500	221282810	5340	5340	5340	5340	0
278	20230707	162400	221282810	5340	5340	5340	5340	0
279	20230707	162300	221282810	5340	5340	5340	5340	0
280	20230707	162200	221282810	5340	5340	5340	5340	0
281	20230707	162100	221282810	5340	5340	5340	5340	0
282	20230707	162000	221282810	5340	5340	5340	5340	0
283	20230707	161900	221282810	5340	5340	5340	5340	0
284	20230707	161800	221282810	5340	5340	5340	5340	0
285	20230707	161700	221282810	5340	5340	5340	5340	0
286	20230707	161600	221282810	5340	5340	5340	5340	0
287	20230707	161500	221282810	5340	5340	5340	5340	0
288	20230707	161400	221282810	5340	5340	5340	5340	0
289	20230707	161300	221282810	5340	5340	5340	5340	0
290	20230707	161200	221282810	5340	5340	5340	5340	0
291	20230707	161100	221282810	5340	5340	5340	5340	0
292	20230707	161000	221282810	5340	5340	5340	5340	0
293	20230707	160900	221282810	5340	5340	5340	5340	0
294	20230707	160800	221282810	5340	5340	5340	5340	0
295	20230707	160700	221282810	5340	5340	5340	5340	0
296	20230707	160600	221282810	5340	5340	5340	5340	0
297	20230707	160500	221282810	5340	5340	5340	5340	0
298	20230707	160400	221282810	5340	5340	5340	5340	0
299	20230707	160300	221282810	5340	5340	5340	5340	0
300	20230707	160200	221282810	5340	5340	5340	5340	0
301	20230707	160100	221282810	5340	5340	5340	5340	0
302	20230707	160000	221282810	5340	5340	5340	5340	470
303	20230707	155900	221282810	5340	5340	5340	5340	0
304	20230707	155800	221282810	5340	5340	5340	5340	0
305	20230707	155700	221282810	5340	5340	5340	5340	0
306	20230707	155600	221282810	5340	5340	5340	5340	0
307	20230707	155500	221282810	5340	5340	5340	5340	0
308	20230707	155400	221282810	5340	5340	5340	5340	0
309	20230707	155300	221282810	5340	5340	5340	5340	0
310	20230707	155200	221282810	5340	5340	5340	5340	0
311	20230707	155100	221282810	5340	5340	5340	5340	0
312	20230707	155000	221282810	5340	5340	5340	5340	0
313	20230707	154900	221282810	5340	5340	5340	5340	0
314	20230707	154800	221282810	5340	5340	5340	5340	0
315	20230707	154700	221282810	5340	5340	5340	5340	0
316	20230707	154600	221282810	5340	5340	5340	5340	0
317	20230707	154500	221282810	5340	5340	5340	5340	0
318	20230707	154400	221282810	5340	5340	5340	5340	0
319	20230707	154300	221282810	5340	5340	5340	5340	0
320	20230707	154200	221282810	5340	5340	5340	5340	0
321	20230707	154100	221282810	5340	5340	5340	5340	0
322	20230707	154000	221282810	5340	5340	5340	5340	0
323	20230707	153900	221282810	5340	5340	5340	5340	0
324	20230707	153800	221282810	5340	5340	5340	5340	0
325	20230707	153700	221282810	5340	5340	5340	5340	0
326	20230707	153600	221282810	5340	5340	5340	5340	0
327	20230707	153500	221282810	5340	5340	5340	5340	0
328	20230707	153400	221282810	5340	5340	5340	5340	0
329	20230707	153300	221282810	5340	5340	5340	5340	0
330	20230707	153200	221282810	5340	5340	5340	5340	0
331	20230707	153100	221282810	5340	5340	5340	5340	0
332	20230707	153000	221282810	5340	5340	5340	5340	940
333	20230707	152900	218773010	5340	5340	5340	5340	0
334	20230707	152800	218773010	5340	5340	5340	5340	0
335	20230707	152700	218773010	5340	5340	5340	5340	0
336	20230707	152600	218773010	5340	5340	5340	5340	0
337	20230707	152500	218773010	5340	5340	5340	5340	0
338	20230707	152400	218773010	5340	5340	5340	5340	0
339	20230707	152300	218773010	5340	5340	5340	5340	0
340	20230707	152200	218773010	5340	5340	5340	5340	0
341	20230707	152100	218773010	5340	5340	5340	5340	0
342	20230707	152000	218773010	5340	5340	5340	5340	0
343	20230707	151900	218773010	5340	5340	5340	5340	0
344	20230707	151800	218773010	5340	5340	5340	5340	180
345	20230707	151700	217811810	5330	5340	5340	5330	434
346	20230707	151600	215497970	5340	5320	5340	5230	644
347	20230707	151500	212116850	5330	5340	5340	5330	325
348	20230707	151400	210381530	5340	5340	5340	5340	239
349	20230707	151300	209105270	5340	5340	5340	5340	387
350	20230707	151200	207038690	5340	5320	5340	5280	2449
351	20230707	151100	193992510	5320	5330	5330	5320	296
352	20230707	151000	192415730	5330	5330	5330	5330	308
353	20230707	150900	190774090	5330	5330	5330	5330	323
354	20230707	150800	189052500	5340	5330	5340	5300	2132
355	20230707	150700	177694990	5330	5330	5330	5320	265
356	20230707	150600	176282830	5330	5330	5330	5330	296
357	20230707	150500	174705150	5330	5330	5330	5330	292
358	20230707	150400	173148790	5330	5340	5340	5330	251
359	20230707	150300	171810170	5340	5340	5340	5340	326
360	20230707	150200	170069330	5340	5340	5340	5340	233
361	20230707	150100	168825110	5330	5340	5340	5330	378
362	20230707	150000	166808090	5340	5340	5340	5340	166
363	20230707	145900	165921650	5320	5330	5340	5320	235
364	20230707	145800	164668250	5330	5340	5340	5330	177
365	20230707	145700	163723360	5340	5340	5340	5330	217
366	20230707	145600	162564790	5330	5330	5340	5330	198
367	20230707	145500	161508080	5340	5330	5340	5330	251
368	20230707	145400	160167950	5340	5340	5340	5330	172
369	20230707	145300	159249650	5320	5330	5340	5320	251
370	20230707	145200	157910810	5340	5340	5340	5330	145
371	20230707	145100	157136770	5330	5330	5340	5330	295
372	20230707	145000	155562910	5330	5330	5340	5330	222
373	20230707	144900	154378490	5330	5330	5340	5330	198
374	20230707	144800	153321920	5330	5340	5340	5320	285
375	20230707	144700	151802230	5340	5340	5340	5340	259
376	20230707	144600	150419170	5340	5340	5340	5340	174
377	20230707	144500	149490010	5330	5330	5330	5330	257
378	20230707	144400	148120200	5330	5330	5330	5330	179
379	20230707	144300	147166130	5330	5340	5340	5330	284
380	20230707	144200	145649940	5340	5330	5340	5330	172
381	20230707	144100	144731810	5340	5320	5340	5320	721
382	20230707	144000	140889320	5320	5330	5330	5320	228
383	20230707	143900	139674580	5330	5330	5330	5330	180
384	20230707	143800	138715180	5330	5330	5330	5330	229
385	20230707	143700	137494610	5330	5330	5330	5320	290
386	20230707	143600	135949150	5330	5330	5330	5330	118
387	20230707	143500	135320210	5330	5330	5330	5330	324
388	20230707	143400	133593290	5330	5330	5330	5330	161
389	20230707	143300	132735160	5330	5330	5330	5330	236
390	20230707	143200	131477280	5320	5320	5320	5320	259
391	20230707	143100	130099400	5320	5320	5320	5320	256
392	20230707	143000	128737480	5320	5320	5320	5320	178
393	20230707	142900	127790520	5320	5320	5320	5320	259
394	20230707	142800	126412640	5320	5320	5320	5320	181
395	20230707	142700	125449720	5320	5320	5320	5320	316
396	20230707	142600	123768600	5320	5320	5320	5320	200
397	20230707	142500	122704600	5320	5320	5320	5320	200
398	20230707	142400	121640600	5310	5310	5310	5310	100
399	20230707	142300	121109600	5300	5280	5300	5280	335
400	20230707	142200	119337430	5270	5240	5270	5240	1002
401	20230707	142100	114068040	5240	5230	5240	5230	418
402	20230707	142000	111879930	5230	5230	5230	5230	0
403	20230707	141900	111879930	5230	5230	5230	5230	0
404	20230707	141800	111879930	5230	5230	5230	5230	0
405	20230707	141700	111879930	5230	5230	5230	5230	0
406	20230707	141600	111879930	5230	5230	5230	5230	0
407	20230707	141500	111879930	5230	5230	5230	5230	0
408	20230707	141400	111879930	5230	5230	5230	5230	0
409	20230707	141300	111879930	5230	5230	5230	5230	20
410	20230707	141200	111775330	5230	5230	5230	5230	0
411	20230707	141100	111775330	5230	5230	5230	5230	0
412	20230707	141000	111775330	5230	5230	5230	5230	0
413	20230707	140900	111775330	5230	5230	5230	5230	0
414	20230707	140800	111775330	5230	5230	5230	5230	0
415	20230707	140700	111775330	5230	5230	5230	5230	0
416	20230707	140600	111775330	5230	5230	5230	5230	0
417	20230707	140500	111775330	5230	5230	5230	5230	0
418	20230707	140400	111775330	5230	5230	5230	5230	0
419	20230707	140300	111775330	5230	5230	5230	5230	0
420	20230707	140200	111775330	5230	5230	5230	5230	0
421	20230707	140100	111775330	5230	5230	5230	5230	0
422	20230707	140000	111775330	5230	5230	5230	5230	0
423	20230707	135900	111775330	5230	5230	5230	5230	0
424	20230707	135800	111775330	5230	5230	5230	5230	0
425	20230707	135700	111775330	5230	5230	5230	5230	0
426	20230707	135600	111775330	5230	5230	5230	5230	0
427	20230707	135500	111775330	5230	5230	5230	5230	0
428	20230707	135400	111775330	5230	5230	5230	5230	11
429	20230707	135300	111717800	5230	5220	5230	5220	139
430	20230707	135200	110991810	5230	5230	5230	5230	0
431	20230707	135100	110991810	5230	5230	5230	5230	0
432	20230707	135000	110991810	5230	5230	5230	5230	0
433	20230707	134900	110991810	5230	5230	5230	5230	0
434	20230707	134800	110991810	5230	5230	5230	5230	0
435	20230707	134700	110991810	5230	5230	5230	5230	0
436	20230707	134600	110991810	5230	5230	5230	5230	0
437	20230707	134500	110991810	5230	5230	5230	5230	0
438	20230707	134400	110991810	5230	5230	5230	5230	0
439	20230707	134300	110991810	5230	5230	5230	5230	0
440	20230707	134200	110991810	5230	5230	5230	5230	0
441	20230707	134100	110991810	5230	5230	5230	5230	0
442	20230707	134000	110991810	5230	5230	5230	5230	385
443	20230707	133900	108978260	5220	5220	5220	5220	0
444	20230707	133800	108978260	5220	5220	5220	5220	0
445	20230707	133700	108978260	5220	5220	5220	5220	0
446	20230707	133600	108978260	5220	5220	5220	5220	67
447	20230707	133500	108628520	5220	5220	5220	5220	48
448	20230707	133400	108377960	5200	5200	5200	5200	0
449	20230707	133300	108377960	5200	5200	5200	5200	375
450	20230707	133200	106427960	5200	5200	5200	5200	118
451	20230707	133100	105814360	5220	5220	5220	5220	0
452	20230707	133000	105814360	5220	5220	5220	5220	0
453	20230707	132900	105814360	5220	5220	5220	5220	11
454	20230707	132800	105756940	5220	5220	5220	5220	0
455	20230707	132700	105756940	5220	5220	5220	5220	0
456	20230707	132600	105756940	5220	5220	5220	5220	0
457	20230707	132500	105756940	5220	5220	5220	5220	0
458	20230707	132400	105756940	5220	5220	5220	5220	0
459	20230707	132300	105756940	5220	5220	5220	5220	0
460	20230707	132200	105756940	5220	5220	5220	5220	100
461	20230707	132100	105234940	5170	5220	5220	5170	10167
462	20230707	132000	52375740	5240	5240	5240	5240	0
463	20230707	131900	52375740	5240	5240	5240	5240	0
464	20230707	131800	52375740	5240	5240	5240	5240	0
465	20230707	131700	52375740	5240	5240	5240	5240	2
466	20230707	131600	52365260	5230	5230	5230	5230	0
467	20230707	131500	52365260	5230	5230	5230	5230	0
468	20230707	131400	52365260	5230	5230	5230	5230	0
469	20230707	131300	52365260	5230	5230	5230	5230	0
470	20230707	131200	52365260	5230	5230	5230	5230	0
471	20230707	131100	52365260	5230	5230	5230	5230	0
472	20230707	131000	52365260	5230	5230	5230	5230	0
473	20230707	130900	52365260	5230	5230	5230	5230	0
474	20230707	130800	52365260	5230	5230	5230	5230	0
475	20230707	130700	52365260	5230	5230	5230	5230	0
476	20230707	130600	52365260	5230	5230	5230	5230	1
477	20230707	130500	52360030	5240	5240	5240	5240	0
478	20230707	130400	52360030	5240	5240	5240	5240	0
479	20230707	130300	52360030	5240	5240	5240	5240	0
480	20230707	130200	52360030	5240	5240	5240	5240	0
481	20230707	130100	52360030	5240	5240	5240	5240	0
482	20230707	130000	52360030	5240	5240	5240	5240	0
483	20230707	125900	52360030	5240	5240	5240	5240	0
484	20230707	125800	52360030	5240	5240	5240	5240	1
485	20230707	125700	52354790	5210	5210	5210	5210	0
486	20230707	125600	52354790	5210	5210	5210	5210	0
487	20230707	125500	52354790	5210	5210	5210	5210	0
488	20230707	125400	52354790	5210	5210	5210	5210	0
489	20230707	125300	52354790	5210	5210	5210	5210	1
490	20230707	125200	52349580	5210	5210	5210	5210	0
491	20230707	125100	52349580	5210	5210	5210	5210	0
492	20230707	125000	52349580	5210	5210	5210	5210	0
493	20230707	124900	52349580	5210	5210	5210	5210	120
494	20230707	124800	51724380	5210	5210	5210	5210	0
495	20230707	124700	51724380	5210	5210	5210	5210	0
496	20230707	124600	51724380	5210	5210	5210	5210	0
497	20230707	124500	51724380	5210	5210	5210	5210	0
498	20230707	124400	51724380	5210	5210	5210	5210	1
499	20230707	124300	51719170	5210	5210	5210	5210	0
500	20230707	124200	51719170	5210	5210	5210	5210	0
501	20230707	124100	51719170	5210	5210	5210	5210	0
502	20230707	124000	51719170	5210	5210	5210	5210	5
503	20230707	123900	51693120	5210	5210	5210	5210	0
504	20230707	123800	51693120	5210	5210	5210	5210	0
505	20230707	123700	51693120	5210	5210	5210	5210	0
506	20230707	123600	51693120	5210	5220	5220	5210	60
507	20230707	123500	51379950	5230	5230	5230	5230	104
508	20230707	123400	50836030	5240	5240	5240	5240	0
509	20230707	123300	50836030	5240	5240	5240	5240	0
510	20230707	123200	50836030	5240	5240	5240	5240	0
511	20230707	123100	50836030	5240	5240	5240	5240	0
512	20230707	123000	50836030	5240	5240	5240	5240	0
513	20230707	122900	50836030	5240	5240	5240	5240	0
514	20230707	122800	50836030	5240	5240	5240	5240	0
515	20230707	122700	50836030	5240	5240	5240	5240	0
516	20230707	122600	50836030	5240	5240	5240	5240	0
517	20230707	122500	50836030	5240	5240	5240	5240	0
518	20230707	122400	50836030	5240	5240	5240	5240	1
519	20230707	122300	50830790	5240	5240	5240	5240	1
520	20230707	122200	50825550	5240	5240	5240	5240	0
521	20230707	122100	50825550	5240	5240	5240	5240	0
522	20230707	122000	50825550	5240	5240	5240	5240	0
523	20230707	121900	50825550	5240	5240	5240	5240	0
524	20230707	121800	50825550	5240	5240	5240	5240	0
525	20230707	121700	50825550	5240	5240	5240	5240	0
526	20230707	121600	50825550	5240	5240	5240	5240	0
527	20230707	121500	50825550	5240	5240	5240	5240	0
528	20230707	121400	50825550	5240	5240	5240	5240	0
529	20230707	121300	50825550	5240	5240	5240	5240	1
530	20230707	121200	50820310	5250	5250	5250	5250	0
531	20230707	121100	50820310	5250	5250	5250	5250	0
532	20230707	121000	50820310	5250	5250	5250	5250	2
533	20230707	120900	50809810	5240	5240	5240	5240	0
534	20230707	120800	50809810	5240	5240	5240	5240	0
535	20230707	120700	50809810	5240	5240	5240	5240	0
536	20230707	120600	50809810	5240	5240	5240	5240	0
537	20230707	120500	50809810	5240	5240	5240	5240	0
538	20230707	120400	50809810	5240	5240	5240	5240	0
539	20230707	120300	50809810	5240	5240	5240	5240	0
540	20230707	120200	50809810	5240	5240	5240	5240	0
541	20230707	120100	50809810	5240	5240	5240	5240	0
542	20230707	120000	50809810	5240	5240	5240	5240	0
543	20230707	115900	50809810	5240	5240	5240	5240	0
544	20230707	115800	50809810	5240	5240	5240	5240	1
545	20230707	115700	50804570	5250	5250	5250	5250	0
546	20230707	115600	50804570	5250	5250	5250	5250	0
547	20230707	115500	50804570	5250	5250	5250	5250	0
548	20230707	115400	50804570	5250	5250	5250	5250	0
549	20230707	115300	50804570	5250	5250	5250	5250	0
550	20230707	115200	50804570	5250	5250	5250	5250	0
551	20230707	115100	50804570	5250	5250	5250	5250	0
552	20230707	115000	50804570	5250	5250	5250	5250	2
553	20230707	114900	50794070	5250	5250	5250	5250	0
554	20230707	114800	50794070	5250	5250	5250	5250	0
555	20230707	114700	50794070	5250	5250	5250	5250	0
556	20230707	114600	50794070	5250	5250	5250	5250	0
557	20230707	114500	50794070	5250	5250	5250	5250	1
558	20230707	114400	50788820	5240	5240	5240	5240	0
559	20230707	114300	50788820	5240	5240	5240	5240	1
560	20230707	114200	50783580	5250	5250	5250	5250	0
561	20230707	114100	50783580	5250	5250	5250	5250	0
562	20230707	114000	50783580	5250	5250	5250	5250	0
563	20230707	113900	50783580	5250	5250	5250	5250	0
564	20230707	113800	50783580	5250	5250	5250	5250	0
565	20230707	113700	50783580	5250	5250	5250	5250	0
566	20230707	113600	50783580	5250	5250	5250	5250	0
567	20230707	113500	50783580	5250	5250	5250	5250	0
568	20230707	113400	50783580	5250	5250	5250	5250	0
569	20230707	113300	50783580	5250	5250	5250	5250	0
570	20230707	113200	50783580	5250	5250	5250	5250	0
571	20230707	113100	50783580	5250	5250	5250	5250	0
572	20230707	113000	50783580	5250	5250	5250	5250	0
573	20230707	112900	50783580	5250	5250	5250	5250	0
574	20230707	112800	50783580	5250	5250	5250	5250	0
575	20230707	112700	50783580	5250	5250	5250	5250	0
576	20230707	112600	50783580	5250	5250	5250	5250	0
577	20230707	112500	50783580	5250	5250	5250	5250	0
578	20230707	112400	50783580	5250	5250	5250	5250	0
579	20230707	112300	50783580	5250	5250	5250	5250	0
580	20230707	112200	50783580	5250	5250	5250	5250	0
581	20230707	112100	50783580	5250	5250	5250	5250	0
582	20230707	112000	50783580	5250	5250	5250	5250	2
583	20230707	111900	50773080	5230	5230	5230	5230	176
584	20230707	111800	49852600	5250	5250	5250	5250	0
585	20230707	111700	49852600	5250	5250	5250	5250	0
586	20230707	111600	49852600	5250	5250	5250	5250	0
587	20230707	111500	49852600	5250	5250	5250	5250	0
588	20230707	111400	49852600	5250	5250	5250	5250	2
589	20230707	111300	49842100	5250	5250	5250	5250	0
590	20230707	111200	49842100	5250	5250	5250	5250	0
591	20230707	111100	49842100	5250	5250	5250	5250	6
592	20230707	111000	49810600	5230	5230	5230	5230	0
593	20230707	110900	49810600	5230	5230	5230	5230	0
594	20230707	110800	49810600	5230	5230	5230	5230	0
595	20230707	110700	49810600	5230	5230	5230	5230	0
596	20230707	110600	49810600	5230	5230	5230	5230	0
597	20230707	110500	49810600	5230	5230	5230	5230	0
598	20230707	110400	49810600	5230	5230	5230	5230	0
599	20230707	110300	49810600	5230	5230	5230	5230	0
600	20230707	110200	49810600	5230	5230	5230	5230	0
601	20230707	110100	49810600	5230	5230	5230	5230	0
602	20230707	110000	49810600	5230	5230	5230	5230	0
603	20230707	105900	49810600	5230	5230	5230	5230	0
604	20230707	105800	49810600	5230	5230	5230	5230	0
605	20230707	105700	49810600	5230	5230	5230	5230	0
606	20230707	105600	49810600	5230	5230	5230	5230	0
607	20230707	105500	49810600	5230	5230	5230	5230	0
608	20230707	105400	49810600	5230	5230	5230	5230	0
609	20230707	105300	49810600	5230	5230	5230	5230	0
610	20230707	105200	49810600	5230	5230	5230	5230	0
611	20230707	105100	49810600	5230	5230	5230	5230	0
612	20230707	105000	49810600	5230	5230	5230	5230	0
613	20230707	104900	49810600	5230	5230	5230	5230	0
614	20230707	104800	49810600	5230	5230	5230	5230	0
615	20230707	104700	49810600	5230	5230	5230	5230	0
616	20230707	104600	49810600	5230	5230	5230	5230	0
617	20230707	104500	49810600	5230	5230	5230	5230	0
618	20230707	104400	49810600	5230	5230	5230	5230	0
619	20230707	104300	49810600	5230	5230	5230	5230	0
620	20230707	104200	49810600	5230	5230	5230	5230	0
621	20230707	104100	49810600	5230	5230	5230	5230	0
622	20230707	104000	49810600	5230	5230	5230	5230	0
623	20230707	103900	49810600	5230	5230	5230	5230	0
624	20230707	103800	49810600	5230	5230	5230	5230	0
625	20230707	103700	49810600	5230	5230	5230	5230	0
626	20230707	103600	49810600	5230	5230	5230	5230	0
627	20230707	103500	49810600	5230	5230	5230	5230	0
628	20230707	103400	49810600	5230	5230	5230	5230	0
629	20230707	103300	49810600	5230	5230	5230	5230	2
630	20230707	103200	49800140	5250	5250	5250	5250	0
631	20230707	103100	49800140	5250	5250	5250	5250	0
632	20230707	103000	49800140	5250	5250	5250	5250	0
633	20230707	102900	49800140	5250	5250	5250	5250	0
634	20230707	102800	49800140	5250	5250	5250	5250	0
635	20230707	102700	49800140	5250	5250	5250	5250	0
636	20230707	102600	49800140	5250	5250	5250	5250	0
637	20230707	102500	49800140	5250	5250	5250	5250	0
638	20230707	102400	49800140	5250	5250	5250	5250	0
639	20230707	102300	49800140	5250	5250	5250	5250	0
640	20230707	102200	49800140	5250	5250	5250	5250	1
641	20230707	102100	49794890	5230	5230	5230	5230	0
642	20230707	102000	49794890	5230	5230	5230	5230	0
643	20230707	101900	49794890	5230	5230	5230	5230	0
644	20230707	101800	49794890	5230	5230	5230	5230	0
645	20230707	101700	49794890	5230	5230	5230	5230	0
646	20230707	101600	49794890	5230	5230	5230	5230	0
647	20230707	101500	49794890	5230	5230	5230	5230	0
648	20230707	101400	49794890	5230	5230	5230	5230	0
649	20230707	101300	49794890	5230	5230	5230	5230	0
650	20230707	101200	49794890	5230	5230	5230	5230	0
651	20230707	101100	49794890	5230	5230	5230	5230	0
652	20230707	101000	49794890	5230	5230	5230	5230	0
653	20230707	100900	49794890	5230	5230	5230	5230	0
654	20230707	100800	49794890	5230	5230	5230	5230	0
655	20230707	100700	49794890	5230	5230	5230	5230	0
656	20230707	100600	49794890	5230	5230	5230	5230	0
657	20230707	100500	49794890	5230	5230	5230	5230	0
658	20230707	100400	49794890	5230	5230	5230	5230	0
659	20230707	100300	49794890	5230	5230	5230	5230	0
660	20230707	100200	49794890	5230	5230	5230	5230	0
661	20230707	100100	49794890	5230	5230	5230	5230	0
662	20230707	100000	49794890	5230	5230	5230	5230	0
663	20230707	095900	49794890	5230	5230	5230	5230	27
664	20230707	095800	49653680	5230	5230	5230	5230	481
665	20230707	095700	47138050	5220	5220	5220	5220	431
666	20230707	095600	44888230	5200	5200	5200	5200	87
667	20230707	095500	44435830	5200	5200	5200	5200	0
668	20230707	095400	44435830	5200	5200	5200	5200	0
669	20230707	095300	44435830	5200	5200	5200	5200	0
670	20230707	095200	44435830	5200	5200	5200	5200	0
671	20230707	095100	44435830	5200	5200	5200	5200	0
672	20230707	095000	44435830	5200	5200	5200	5200	0
673	20230707	094900	44435830	5200	5200	5200	5200	104
674	20230707	094800	43895030	5200	5200	5200	5200	0
675	20230707	094700	43895030	5200	5200	5200	5200	0
676	20230707	094600	43895030	5200	5200	5200	5200	0
677	20230707	094500	43895030	5200	5200	5200	5200	0
678	20230707	094400	43895030	5200	5200	5200	5200	5
679	20230707	094300	43869030	5200	5200	5200	5200	0
680	20230707	094200	43869030	5200	5200	5200	5200	7
681	20230707	094100	43832630	5180	5180	5180	5180	0
682	20230707	094000	43832630	5180	5250	5250	5180	7768
683	20230707	093900	3507480	5250	5250	5250	5250	0
684	20230707	093800	3507480	5250	5250	5250	5250	0
685	20230707	093700	3507480	5250	5250	5250	5250	0
686	20230707	093600	3507480	5250	5250	5250	5250	1
687	20230707	093500	3502230	5200	5200	5200	5200	0
688	20230707	093400	3502230	5200	5200	5200	5200	0
689	20230707	093300	3502230	5200	5200	5200	5200	0
690	20230707	093200	3502230	5200	5210	5210	5200	5
691	20230707	093100	3476200	5200	5200	5200	5200	0
692	20230707	093000	3476200	5200	5200	5200	5200	0
693	20230707	092900	3476200	5200	5200	5200	5200	0
694	20230707	092800	3476200	5200	5200	5200	5200	0
695	20230707	092700	3476200	5200	5200	5200	5200	40
696	20230707	092600	3268200	5200	5200	5200	5200	0
697	20230707	092500	3268200	5200	5200	5200	5200	0
698	20230707	092400	3268200	5200	5200	5200	5200	0
699	20230707	092300	3268200	5200	5200	5200	5200	0
700	20230707	092200	3268200	5200	5200	5200	5200	0
701	20230707	092100	3268200	5200	5200	5200	5200	213
702	20230707	092000	2160600	5200	5200	5200	5200	0
703	20230707	091900	2160600	5200	5230	5230	5200	8
704	20230707	091800	2118950	5240	5260	5260	5240	60
705	20230707	091700	1803890	5190	5190	5190	5190	0
706	20230707	091600	1803890	5190	5190	5190	5190	0
707	20230707	091500	1803890	5190	5190	5190	5190	0
708	20230707	091400	1803890	5190	5190	5190	5190	0
709	20230707	091300	1803890	5190	5190	5190	5190	0
710	20230707	091200	1803890	5190	5190	5190	5190	0
711	20230707	091100	1803890	5190	5190	5190	5190	0
712	20230707	091000	1803890	5190	5200	5200	5190	107
713	20230707	090900	1248260	5190	5190	5190	5190	0
714	20230707	090800	1248260	5190	5220	5220	5190	118
715	20230707	090700	634800	5170	5170	5170	5170	0
716	20230707	090600	634800	5170	5170	5170	5170	0
717	20230707	090500	634800	5170	5250	5250	5170	107
718	20230707	090400	79350	5290	5290	5290	5290	0
719	20230707	090300	79350	5290	5290	5290	5290	0
720	20230707	090200	79350	5290	5290	5290	5290	12
721	20230707	090100	15870	5290	5290	5290	5290	0
722	20230707	090000	15870	5290	5290	5290	5290	3