KissMeData/054040/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	192400	87612200	4120	4120	4120	4120	1889
3	20230707	192300	87612200	4120	4120	4120	4120	0
4	20230707	192200	87612200	4120	4120	4120	4120	0
5	20230707	192100	87612200	4120	4120	4120	4120	0
6	20230707	192000	87612200	4120	4120	4120	4120	0
7	20230707	191900	87612200	4120	4120	4120	4120	0
8	20230707	191800	87612200	4120	4120	4120	4120	0
9	20230707	191700	87612200	4120	4120	4120	4120	0
10	20230707	191600	87612200	4120	4120	4120	4120	0
11	20230707	191500	87612200	4120	4120	4120	4120	0
12	20230707	191400	87612200	4120	4120	4120	4120	0
13	20230707	191300	87612200	4120	4120	4120	4120	0
14	20230707	191200	87612200	4120	4120	4120	4120	0
15	20230707	191100	87612200	4120	4120	4120	4120	0
16	20230707	191000	87612200	4120	4120	4120	4120	0
17	20230707	190900	87612200	4120	4120	4120	4120	0
18	20230707	190800	87612200	4120	4120	4120	4120	0
19	20230707	190700	87612200	4120	4120	4120	4120	0
20	20230707	190600	87612200	4120	4120	4120	4120	0
21	20230707	190500	87612200	4120	4120	4120	4120	0
22	20230707	190400	87612200	4120	4120	4120	4120	0
23	20230707	190300	87612200	4120	4120	4120	4120	0
24	20230707	190200	87612200	4120	4120	4120	4120	0
25	20230707	190100	87612200	4120	4120	4120	4120	0
26	20230707	190000	87612200	4120	4120	4120	4120	0
27	20230707	185900	87612200	4120	4120	4120	4120	0
28	20230707	185800	87612200	4120	4120	4120	4120	0
29	20230707	185700	87612200	4120	4120	4120	4120	0
30	20230707	185600	87612200	4120	4120	4120	4120	0
31	20230707	185500	87612200	4120	4120	4120	4120	0
32	20230707	185400	87612200	4120	4120	4120	4120	1889
33	20230707	185300	87612200	4120	4120	4120	4120	0
34	20230707	185200	87612200	4120	4120	4120	4120	0
35	20230707	185100	87612200	4120	4120	4120	4120	0
36	20230707	185000	87612200	4120	4120	4120	4120	0
37	20230707	184900	87612200	4120	4120	4120	4120	0
38	20230707	184800	87612200	4120	4120	4120	4120	0
39	20230707	184700	87612200	4120	4120	4120	4120	0
40	20230707	184600	87612200	4120	4120	4120	4120	0
41	20230707	184500	87612200	4120	4120	4120	4120	0
42	20230707	184400	87612200	4120	4120	4120	4120	0
43	20230707	184300	87612200	4120	4120	4120	4120	0
44	20230707	184200	87612200	4120	4120	4120	4120	0
45	20230707	184100	87612200	4120	4120	4120	4120	0
46	20230707	184000	87612200	4120	4120	4120	4120	0
47	20230707	183900	87612200	4120	4120	4120	4120	0
48	20230707	183800	87612200	4120	4120	4120	4120	0
49	20230707	183700	87612200	4120	4120	4120	4120	0
50	20230707	183600	87612200	4120	4120	4120	4120	0
51	20230707	183500	87612200	4120	4120	4120	4120	0
52	20230707	183400	87612200	4120	4120	4120	4120	0
53	20230707	183300	87612200	4120	4120	4120	4120	0
54	20230707	183200	87612200	4120	4120	4120	4120	0
55	20230707	183100	87612200	4120	4120	4120	4120	0
56	20230707	183000	87612200	4120	4120	4120	4120	0
57	20230707	182900	87612200	4120	4120	4120	4120	0
58	20230707	182800	87612200	4120	4120	4120	4120	0
59	20230707	182700	87612200	4120	4120	4120	4120	0
60	20230707	182600	87612200	4120	4120	4120	4120	0
61	20230707	182500	87612200	4120	4120	4120	4120	0
62	20230707	182400	87612200	4120	4120	4120	4120	1889
63	20230707	182300	87612200	4120	4120	4120	4120	0
64	20230707	182200	87612200	4120	4120	4120	4120	0
65	20230707	182100	87612200	4120	4120	4120	4120	0
66	20230707	182000	87612200	4120	4120	4120	4120	0
67	20230707	181900	87612200	4120	4120	4120	4120	0
68	20230707	181800	87612200	4120	4120	4120	4120	0
69	20230707	181700	87612200	4120	4120	4120	4120	0
70	20230707	181600	87612200	4120	4120	4120	4120	0
71	20230707	181500	87612200	4120	4120	4120	4120	0
72	20230707	181400	87612200	4120	4120	4120	4120	0
73	20230707	181300	87612200	4120	4120	4120	4120	0
74	20230707	181200	87612200	4120	4120	4120	4120	0
75	20230707	181100	87612200	4120	4120	4120	4120	0
76	20230707	181000	87612200	4120	4120	4120	4120	0
77	20230707	180900	87612200	4120	4120	4120	4120	0
78	20230707	180800	87612200	4120	4120	4120	4120	0
79	20230707	180700	87612200	4120	4120	4120	4120	0
80	20230707	180600	87612200	4120	4120	4120	4120	0
81	20230707	180500	87612200	4120	4120	4120	4120	0
82	20230707	180400	87612200	4120	4120	4120	4120	0
83	20230707	180300	87612200	4120	4120	4120	4120	0
84	20230707	180200	87612200	4120	4120	4120	4120	0
85	20230707	180100	87612200	4120	4120	4120	4120	0
86	20230707	180000	87612200	4120	4120	4120	4120	0
87	20230707	175900	87612200	4120	4120	4120	4120	0
88	20230707	175800	87612200	4120	4120	4120	4120	0
89	20230707	175700	87612200	4120	4120	4120	4120	0
90	20230707	175600	87612200	4120	4120	4120	4120	0
91	20230707	175500	87612200	4120	4120	4120	4120	0
92	20230707	175400	87612200	4120	4120	4120	4120	1889
93	20230707	175300	87612200	4120	4120	4120	4120	0
94	20230707	175200	87612200	4120	4120	4120	4120	0
95	20230707	175100	87612200	4120	4120	4120	4120	0
96	20230707	175000	87612200	4120	4120	4120	4120	0
97	20230707	174900	87612200	4120	4120	4120	4120	0
98	20230707	174800	87612200	4120	4120	4120	4120	0
99	20230707	174700	87612200	4120	4120	4120	4120	0
100	20230707	174600	87612200	4120	4120	4120	4120	0
101	20230707	174500	87612200	4120	4120	4120	4120	0
102	20230707	174400	87612200	4120	4120	4120	4120	0
103	20230707	174300	87612200	4120	4120	4120	4120	0
104	20230707	174200	87612200	4120	4120	4120	4120	0
105	20230707	174100	87612200	4120	4120	4120	4120	0
106	20230707	174000	87612200	4120	4120	4120	4120	0
107	20230707	173900	87612200	4120	4120	4120	4120	0
108	20230707	173800	87612200	4120	4120	4120	4120	0
109	20230707	173700	87612200	4120	4120	4120	4120	0
110	20230707	173600	87612200	4120	4120	4120	4120	0
111	20230707	173500	87612200	4120	4120	4120	4120	0
112	20230707	173400	87612200	4120	4120	4120	4120	0
113	20230707	173300	87612200	4120	4120	4120	4120	0
114	20230707	173200	87612200	4120	4120	4120	4120	0
115	20230707	173100	87612200	4120	4120	4120	4120	0
116	20230707	173000	87612200	4120	4120	4120	4120	0
117	20230707	172900	87612200	4120	4120	4120	4120	0
118	20230707	172800	87612200	4120	4120	4120	4120	0
119	20230707	172700	87612200	4120	4120	4120	4120	0
120	20230707	172600	87612200	4120	4120	4120	4120	0
121	20230707	172500	87612200	4120	4120	4120	4120	0
122	20230707	172400	87612200	4120	4120	4120	4120	1889
123	20230707	172300	87612200	4120	4120	4120	4120	0
124	20230707	172200	87612200	4120	4120	4120	4120	0
125	20230707	172100	87612200	4120	4120	4120	4120	0
126	20230707	172000	87612200	4120	4120	4120	4120	0
127	20230707	171900	87612200	4120	4120	4120	4120	0
128	20230707	171800	87612200	4120	4120	4120	4120	0
129	20230707	171700	87612200	4120	4120	4120	4120	0
130	20230707	171600	87612200	4120	4120	4120	4120	0
131	20230707	171500	87612200	4120	4120	4120	4120	0
132	20230707	171400	87612200	4120	4120	4120	4120	0
133	20230707	171300	87612200	4120	4120	4120	4120	0
134	20230707	171200	87612200	4120	4120	4120	4120	0
135	20230707	171100	87612200	4120	4120	4120	4120	0
136	20230707	171000	87612200	4120	4120	4120	4120	0
137	20230707	170900	87612200	4120	4120	4120	4120	0
138	20230707	170800	87612200	4120	4120	4120	4120	0
139	20230707	170700	87612200	4120	4120	4120	4120	0
140	20230707	170600	87612200	4120	4120	4120	4120	0
141	20230707	170500	87612200	4120	4120	4120	4120	0
142	20230707	170400	87612200	4120	4120	4120	4120	0
143	20230707	170300	87612200	4120	4120	4120	4120	0
144	20230707	170200	87612200	4120	4120	4120	4120	0
145	20230707	170100	87612200	4120	4120	4120	4120	0
146	20230707	170000	87612200	4120	4120	4120	4120	0
147	20230707	165900	87612200	4120	4120	4120	4120	0
148	20230707	165800	87612200	4120	4120	4120	4120	0
149	20230707	165700	87612200	4120	4120	4120	4120	0
150	20230707	165600	87612200	4120	4120	4120	4120	0
151	20230707	165500	87612200	4120	4120	4120	4120	0
152	20230707	165400	87612200	4120	4120	4120	4120	1889
153	20230707	165300	87612200	4120	4120	4120	4120	0
154	20230707	165200	87612200	4120	4120	4120	4120	0
155	20230707	165100	87612200	4120	4120	4120	4120	0
156	20230707	165000	87612200	4120	4120	4120	4120	0
157	20230707	164900	87612200	4120	4120	4120	4120	0
158	20230707	164800	87612200	4120	4120	4120	4120	0
159	20230707	164700	87612200	4120	4120	4120	4120	0
160	20230707	164600	87612200	4120	4120	4120	4120	0
161	20230707	164500	87612200	4120	4120	4120	4120	0
162	20230707	164400	87612200	4120	4120	4120	4120	0
163	20230707	164300	87612200	4120	4120	4120	4120	0
164	20230707	164200	87612200	4120	4120	4120	4120	0
165	20230707	164100	87612200	4120	4120	4120	4120	0
166	20230707	164000	87612200	4120	4120	4120	4120	0
167	20230707	163900	87612200	4120	4120	4120	4120	0
168	20230707	163800	87612200	4120	4120	4120	4120	0
169	20230707	163700	87612200	4120	4120	4120	4120	0
170	20230707	163600	87612200	4120	4120	4120	4120	0
171	20230707	163500	87612200	4120	4120	4120	4120	0
172	20230707	163400	87612200	4120	4120	4120	4120	0
173	20230707	163300	87612200	4120	4120	4120	4120	0
174	20230707	163200	87612200	4120	4120	4120	4120	0
175	20230707	163100	87612200	4120	4120	4120	4120	0
176	20230707	163000	87612200	4120	4120	4120	4120	0
177	20230707	162900	87612200	4120	4120	4120	4120	0
178	20230707	162800	87612200	4120	4120	4120	4120	0
179	20230707	162700	87612200	4120	4120	4120	4120	0
180	20230707	162600	87612200	4120	4120	4120	4120	0
181	20230707	162500	87612200	4120	4120	4120	4120	0
182	20230707	162400	87612200	4120	4120	4120	4120	1889
183	20230707	162300	87612200	4120	4120	4120	4120	0
184	20230707	162200	87612200	4120	4120	4120	4120	0
185	20230707	162100	87612200	4120	4120	4120	4120	0
186	20230707	162000	87612200	4120	4120	4120	4120	0
187	20230707	161900	87612200	4120	4120	4120	4120	0
188	20230707	161800	87612200	4120	4120	4120	4120	0
189	20230707	161700	87612200	4120	4120	4120	4120	0
190	20230707	161600	87612200	4120	4120	4120	4120	0
191	20230707	161500	87612200	4120	4120	4120	4120	0
192	20230707	161400	87612200	4120	4120	4120	4120	0
193	20230707	161300	87612200	4120	4120	4120	4120	0
194	20230707	161200	87612200	4120	4120	4120	4120	0
195	20230707	161100	87612200	4120	4120	4120	4120	0
196	20230707	161000	87612200	4120	4120	4120	4120	0
197	20230707	160900	87612200	4120	4120	4120	4120	0
198	20230707	160800	87612200	4120	4120	4120	4120	0
199	20230707	160700	87612200	4120	4120	4120	4120	0
200	20230707	160600	87612200	4120	4120	4120	4120	0
201	20230707	160500	87612200	4120	4120	4120	4120	0
202	20230707	160400	87612200	4120	4120	4120	4120	0
203	20230707	160300	87612200	4120	4120	4120	4120	0
204	20230707	160200	87612200	4120	4120	4120	4120	0
205	20230707	160100	87612200	4120	4120	4120	4120	0
206	20230707	160000	87612200	4120	4120	4120	4120	0
207	20230707	155900	87612200	4120	4120	4120	4120	0
208	20230707	155800	87612200	4120	4120	4120	4120	0
209	20230707	155700	87612200	4120	4120	4120	4120	0
210	20230707	155600	87612200	4120	4120	4120	4120	0
211	20230707	155500	87612200	4120	4120	4120	4120	0
212	20230707	155400	87612200	4120	4120	4120	4120	1889
213	20230707	155300	87612200	4120	4120	4120	4120	0
214	20230707	155200	87612200	4120	4120	4120	4120	0
215	20230707	155100	87612200	4120	4120	4120	4120	0
216	20230707	155000	87612200	4120	4120	4120	4120	0
217	20230707	154900	87612200	4120	4120	4120	4120	0
218	20230707	154800	87612200	4120	4120	4120	4120	0
219	20230707	154700	87612200	4120	4120	4120	4120	0
220	20230707	154600	87612200	4120	4120	4120	4120	0
221	20230707	154500	87612200	4120	4120	4120	4120	0
222	20230707	154400	87612200	4120	4120	4120	4120	0
223	20230707	154300	87612200	4120	4120	4120	4120	0
224	20230707	154200	87612200	4120	4120	4120	4120	0
225	20230707	154100	87612200	4120	4120	4120	4120	0
226	20230707	154000	87612200	4120	4120	4120	4120	0
227	20230707	153900	87612200	4120	4120	4120	4120	0
228	20230707	153800	87612200	4120	4120	4120	4120	0
229	20230707	153700	87612200	4120	4120	4120	4120	0
230	20230707	153600	87612200	4120	4120	4120	4120	0
231	20230707	153500	87612200	4120	4120	4120	4120	0
232	20230707	153400	87612200	4120	4120	4120	4120	0
233	20230707	153300	87612200	4120	4120	4120	4120	0
234	20230707	153200	87612200	4120	4120	4120	4120	0
235	20230707	153100	87612200	4120	4120	4120	4120	0
236	20230707	153000	87612200	4120	4120	4120	4120	1889
237	20230707	152900	79829520	4125	4125	4125	4125	0
238	20230707	152800	79829520	4125	4125	4125	4125	0
239	20230707	152700	79829520	4125	4125	4125	4125	0
240	20230707	152600	79829520	4125	4125	4125	4125	0
241	20230707	152500	79829520	4125	4125	4125	4125	0
242	20230707	152400	79829520	4125	4125	4125	4125	0
243	20230707	152300	79829520	4125	4125	4125	4125	0
244	20230707	152200	79829520	4125	4125	4125	4125	0
245	20230707	152100	79829520	4125	4125	4125	4125	0
246	20230707	152000	79829520	4125	4125	4125	4125	0
247	20230707	151900	79829520	4125	4125	4125	4125	1
248	20230707	151800	79825395	4140	4140	4140	4140	0
249	20230707	151700	79825395	4140	4140	4140	4140	243
250	20230707	151600	78819375	4140	4140	4140	4140	57
251	20230707	151500	78583395	4140	4140	4140	4140	238
252	20230707	151400	77598075	4130	4130	4130	4130	0
253	20230707	151300	77598075	4130	4130	4130	4130	0
254	20230707	151200	77598075	4130	4130	4130	4130	12
255	20230707	151100	77548515	4130	4130	4130	4130	0
256	20230707	151000	77548515	4130	4130	4130	4130	0
257	20230707	150900	77548515	4130	4130	4130	4130	0
258	20230707	150800	77548515	4130	4130	4130	4130	0
259	20230707	150700	77548515	4130	4130	4130	4130	0
260	20230707	150600	77548515	4130	4130	4130	4130	0
261	20230707	150500	77548515	4130	4130	4130	4130	0
262	20230707	150400	77548515	4130	4130	4130	4130	0
263	20230707	150300	77548515	4130	4130	4130	4130	0
264	20230707	150200	77548515	4130	4130	4130	4130	0
265	20230707	150100	77548515	4130	4130	4130	4130	0
266	20230707	150000	77548515	4130	4130	4130	4130	0
267	20230707	145900	77548515	4130	4130	4130	4130	0
268	20230707	145800	77548515	4130	4130	4130	4130	7
269	20230707	145700	77519605	4130	4130	4130	4130	0
270	20230707	145600	77519605	4130	4130	4130	4130	0
271	20230707	145500	77519605	4130	4130	4130	4130	0
272	20230707	145400	77519605	4130	4130	4130	4130	0
273	20230707	145300	77519605	4130	4130	4130	4130	970
274	20230707	145200	73513505	4130	4130	4130	4130	0
275	20230707	145100	73513505	4130	4130	4130	4130	0
276	20230707	145000	73513505	4130	4130	4130	4130	0
277	20230707	144900	73513505	4130	4130	4130	4130	0
278	20230707	144800	73513505	4130	4130	4130	4130	0
279	20230707	144700	73513505	4130	4130	4130	4130	0
280	20230707	144600	73513505	4130	4130	4130	4130	0
281	20230707	144500	73513505	4130	4130	4130	4130	1
282	20230707	144400	73509375	4120	4120	4120	4120	0
283	20230707	144300	73509375	4120	4120	4120	4120	0
284	20230707	144200	73509375	4120	4120	4120	4120	0
285	20230707	144100	73509375	4120	4120	4120	4120	5
286	20230707	144000	73488775	4125	4125	4125	4125	0
287	20230707	143900	73488775	4125	4125	4125	4125	0
288	20230707	143800	73488775	4125	4125	4125	4125	0
289	20230707	143700	73488775	4125	4125	4125	4125	0
290	20230707	143600	73488775	4125	4125	4125	4125	0
291	20230707	143500	73488775	4125	4125	4125	4125	0
292	20230707	143400	73488775	4125	4125	4125	4125	0
293	20230707	143300	73488775	4125	4125	4125	4125	0
294	20230707	143200	73488775	4125	4125	4125	4125	0
295	20230707	143100	73488775	4125	4125	4125	4125	3
296	20230707	143000	73476400	4125	4125	4125	4125	2
297	20230707	142900	73468150	4125	4125	4125	4125	0
298	20230707	142800	73468150	4125	4125	4130	4125	105
299	20230707	142700	73035015	4125	4130	4130	4125	13
300	20230707	142600	72981365	4130	4130	4130	4130	6
301	20230707	142500	72956585	4130	4130	4130	4130	200
302	20230707	142400	72130585	4130	4130	4130	4130	6
303	20230707	142300	72105805	4130	4130	4130	4130	0
304	20230707	142200	72105805	4130	4120	4130	4120	41
305	20230707	142100	71936815	4130	4130	4130	4130	6
306	20230707	142000	71912035	4130	4130	4130	4130	0
307	20230707	141900	71912035	4130	4130	4130	4130	7
308	20230707	141800	71883125	4130	4130	4130	4130	0
309	20230707	141700	71883125	4130	4130	4130	4130	6
310	20230707	141600	71858345	4130	4130	4130	4130	0
311	20230707	141500	71858345	4130	4130	4130	4130	7
312	20230707	141400	71829435	4120	4120	4120	4120	250
313	20230707	141300	70799435	4130	4130	4130	4130	6
314	20230707	141200	70774655	4130	4130	4130	4130	7
315	20230707	141100	70745745	4130	4130	4130	4130	1
316	20230707	141000	70741615	4130	4130	4130	4130	56
317	20230707	140900	70510335	4130	4130	4130	4130	0
318	20230707	140800	70510335	4130	4130	4130	4130	9
319	20230707	140700	70473165	4130	4130	4130	4130	0
320	20230707	140600	70473165	4130	4130	4130	4130	6
321	20230707	140500	70448385	4130	4130	4130	4130	0
322	20230707	140400	70448385	4130	4130	4130	4130	6
323	20230707	140300	70423605	4130	4130	4130	4130	0
324	20230707	140200	70423605	4130	4130	4130	4130	0
325	20230707	140100	70423605	4130	4130	4130	4130	0
326	20230707	140000	70423605	4130	4130	4130	4130	0
327	20230707	135900	70423605	4130	4130	4130	4130	0
328	20230707	135800	70423605	4130	4130	4130	4130	0
329	20230707	135700	70423605	4130	4130	4130	4130	0
330	20230707	135600	70423605	4130	4130	4130	4130	1
331	20230707	135500	70419475	4130	4130	4130	4130	16
332	20230707	135400	70353395	4125	4125	4125	4125	0
333	20230707	135300	70353395	4125	4125	4125	4125	0
334	20230707	135200	70353395	4125	4125	4125	4125	0
335	20230707	135100	70353395	4125	4125	4125	4125	0
336	20230707	135000	70353395	4125	4125	4125	4125	0
337	20230707	134900	70353395	4125	4125	4125	4125	0
338	20230707	134800	70353395	4125	4125	4125	4120	16
339	20230707	134700	70287410	4125	4125	4125	4125	0
340	20230707	134600	70287410	4125	4125	4125	4125	0
341	20230707	134500	70287410	4125	4125	4125	4125	0
342	20230707	134400	70287410	4125	4125	4125	4125	0
343	20230707	134300	70287410	4125	4125	4125	4125	0
344	20230707	134200	70287410	4125	4125	4125	4125	0
345	20230707	134100	70287410	4125	4125	4125	4125	0
346	20230707	134000	70287410	4125	4125	4125	4125	0
347	20230707	133900	70287410	4125	4125	4125	4125	0
348	20230707	133800	70287410	4125	4125	4125	4125	0
349	20230707	133700	70287410	4125	4125	4125	4125	0
350	20230707	133600	70287410	4125	4125	4125	4125	0
351	20230707	133500	70287410	4125	4125	4125	4125	61
352	20230707	133400	70035785	4125	4125	4125	4125	0
353	20230707	133300	70035785	4125	4125	4125	4125	0
354	20230707	133200	70035785	4125	4125	4125	4125	0
355	20230707	133100	70035785	4125	4125	4125	4125	0
356	20230707	133000	70035785	4125	4125	4125	4125	0
357	20230707	132900	70035785	4125	4125	4125	4125	42
358	20230707	132800	69862535	4125	4125	4125	4125	0
359	20230707	132700	69862535	4125	4125	4125	4125	0
360	20230707	132600	69862535	4125	4125	4125	4125	0
361	20230707	132500	69862535	4125	4125	4125	4125	0
362	20230707	132400	69862535	4125	4125	4125	4125	1060
363	20230707	132300	65490035	4130	4130	4130	4130	0
364	20230707	132200	65490035	4130	4130	4130	4130	0
365	20230707	132100	65490035	4130	4130	4130	4130	0
366	20230707	132000	65490035	4130	4130	4130	4130	1
367	20230707	131900	65485905	4130	4130	4130	4130	0
368	20230707	131800	65485905	4130	4130	4130	4130	0
369	20230707	131700	65485905	4130	4130	4130	4130	0
370	20230707	131600	65485905	4130	4130	4130	4130	0
371	20230707	131500	65485905	4130	4130	4130	4130	0
372	20230707	131400	65485905	4130	4130	4130	4130	0
373	20230707	131300	65485905	4130	4130	4130	4130	0
374	20230707	131200	65485905	4130	4130	4130	4130	0
375	20230707	131100	65485905	4130	4130	4130	4130	0
376	20230707	131000	65485905	4130	4130	4130	4130	89
377	20230707	130900	65118335	4130	4130	4130	4130	0
378	20230707	130800	65118335	4130	4130	4130	4130	1873
379	20230707	130700	57382845	4135	4135	4135	4135	0
380	20230707	130600	57382845	4135	4135	4135	4135	0
381	20230707	130500	57382845	4135	4135	4135	4135	0
382	20230707	130400	57382845	4135	4135	4135	4135	0
383	20230707	130300	57382845	4135	4135	4135	4135	0
384	20230707	130200	57382845	4135	4135	4135	4135	0
385	20230707	130100	57382845	4135	4135	4135	4135	0
386	20230707	130000	57382845	4135	4135	4135	4135	0
387	20230707	125900	57382845	4135	4135	4135	4135	0
388	20230707	125800	57382845	4135	4135	4135	4135	0
389	20230707	125700	57382845	4135	4135	4135	4135	0
390	20230707	125600	57382845	4135	4135	4135	4135	0
391	20230707	125500	57382845	4135	4135	4135	4135	0
392	20230707	125400	57382845	4135	4135	4135	4135	0
393	20230707	125300	57382845	4135	4135	4135	4135	0
394	20230707	125200	57382845	4135	4135	4135	4135	0
395	20230707	125100	57382845	4135	4135	4135	4135	0
396	20230707	125000	57382845	4135	4135	4135	4135	0
397	20230707	124900	57382845	4135	4135	4135	4135	0
398	20230707	124800	57382845	4135	4135	4135	4135	0
399	20230707	124700	57382845	4135	4135	4135	4135	5
400	20230707	124600	57362170	4130	4130	4130	4130	0
401	20230707	124500	57362170	4130	4130	4130	4130	160
402	20230707	124400	56701370	4135	4135	4135	4135	0
403	20230707	124300	56701370	4135	4135	4135	4135	0
404	20230707	124200	56701370	4135	4135	4135	4135	0
405	20230707	124100	56701370	4135	4135	4135	4135	0
406	20230707	124000	56701370	4135	4135	4135	4135	0
407	20230707	123900	56701370	4135	4135	4135	4135	0
408	20230707	123800	56701370	4135	4135	4135	4135	0
409	20230707	123700	56701370	4135	4135	4135	4135	81
410	20230707	123600	56366435	4135	4135	4135	4135	0
411	20230707	123500	56366435	4135	4135	4135	4135	0
412	20230707	123400	56366435	4135	4135	4135	4135	0
413	20230707	123300	56366435	4135	4135	4135	4135	1
414	20230707	123200	56362300	4135	4135	4135	4135	0
415	20230707	123100	56362300	4135	4135	4135	4135	0
416	20230707	123000	56362300	4135	4135	4135	4135	0
417	20230707	122900	56362300	4135	4135	4135	4135	0
418	20230707	122800	56362300	4135	4135	4135	4135	0
419	20230707	122700	56362300	4135	4135	4135	4135	0
420	20230707	122600	56362300	4135	4135	4135	4135	0
421	20230707	122500	56362300	4135	4135	4135	4135	0
422	20230707	122400	56362300	4135	4135	4135	4135	0
423	20230707	122300	56362300	4135	4135	4135	4135	0
424	20230707	122200	56362300	4135	4135	4135	4135	0
425	20230707	122100	56362300	4135	4135	4135	4135	0
426	20230707	122000	56362300	4135	4135	4135	4135	0
427	20230707	121900	56362300	4135	4135	4135	4135	0
428	20230707	121800	56362300	4135	4135	4135	4135	0
429	20230707	121700	56362300	4135	4135	4135	4135	0
430	20230707	121600	56362300	4135	4135	4135	4135	0
431	20230707	121500	56362300	4135	4135	4135	4135	1
432	20230707	121400	56358165	4135	4135	4135	4135	0
433	20230707	121300	56358165	4135	4135	4135	4135	0
434	20230707	121200	56358165	4135	4135	4135	4135	0
435	20230707	121100	56358165	4135	4135	4135	4135	0
436	20230707	121000	56358165	4135	4135	4135	4135	0
437	20230707	120900	56358165	4135	4135	4135	4135	0
438	20230707	120800	56358165	4135	4135	4135	4135	0
439	20230707	120700	56358165	4135	4135	4135	4135	0
440	20230707	120600	56358165	4135	4135	4135	4135	53
441	20230707	120500	56139010	4135	4135	4135	4135	0
442	20230707	120400	56139010	4135	4135	4135	4135	0
443	20230707	120300	56139010	4135	4135	4135	4135	0
444	20230707	120200	56139010	4135	4135	4135	4135	0
445	20230707	120100	56139010	4135	4135	4135	4135	0
446	20230707	120000	56139010	4135	4135	4135	4135	0
447	20230707	115900	56139010	4135	4135	4135	4135	0
448	20230707	115800	56139010	4135	4135	4135	4135	0
449	20230707	115700	56139010	4135	4135	4135	4135	0
450	20230707	115600	56139010	4135	4135	4135	4135	0
451	20230707	115500	56139010	4135	4135	4135	4135	1
452	20230707	115400	56134875	4135	4135	4135	4135	0
453	20230707	115300	56134875	4135	4135	4135	4135	45
454	20230707	115200	55948800	4130	4130	4130	4130	0
455	20230707	115100	55948800	4130	4130	4130	4130	0
456	20230707	115000	55948800	4130	4130	4130	4130	0
457	20230707	114900	55948800	4130	4130	4130	4130	0
458	20230707	114800	55948800	4130	4130	4130	4130	0
459	20230707	114700	55948800	4130	4130	4130	4130	0
460	20230707	114600	55948800	4130	4130	4130	4130	0
461	20230707	114500	55948800	4130	4130	4130	4130	0
462	20230707	114400	55948800	4130	4130	4130	4130	0
463	20230707	114300	55948800	4130	4130	4130	4130	0
464	20230707	114200	55948800	4130	4130	4130	4130	0
465	20230707	114100	55948800	4130	4130	4130	4130	0
466	20230707	114000	55948800	4130	4130	4130	4130	0
467	20230707	113900	55948800	4130	4130	4130	4130	0
468	20230707	113800	55948800	4130	4130	4130	4130	0
469	20230707	113700	55948800	4130	4130	4130	4130	0
470	20230707	113600	55948800	4130	4130	4130	4130	0
471	20230707	113500	55948800	4130	4130	4130	4130	0
472	20230707	113400	55948800	4130	4130	4130	4130	0
473	20230707	113300	55948800	4130	4130	4130	4130	229
474	20230707	113200	55003030	4130	4130	4130	4130	0
475	20230707	113100	55003030	4130	4130	4130	4130	0
476	20230707	113000	55003030	4130	4130	4130	4130	0
477	20230707	112900	55003030	4130	4130	4130	4130	0
478	20230707	112800	55003030	4130	4130	4130	4130	0
479	20230707	112700	55003030	4130	4130	4130	4130	0
480	20230707	112600	55003030	4130	4130	4130	4130	0
481	20230707	112500	55003030	4130	4130	4130	4130	0
482	20230707	112400	55003030	4130	4130	4130	4130	0
483	20230707	112300	55003030	4130	4130	4130	4130	0
484	20230707	112200	55003030	4130	4130	4130	4130	0
485	20230707	112100	55003030	4130	4130	4130	4130	0
486	20230707	112000	55003030	4130	4130	4130	4130	0
487	20230707	111900	55003030	4130	4135	4135	4130	742
488	20230707	111800	51938420	4135	4135	4135	4135	0
489	20230707	111700	51938420	4135	4135	4135	4135	0
490	20230707	111600	51938420	4135	4135	4135	4135	0
491	20230707	111500	51938420	4135	4135	4135	4135	0
492	20230707	111400	51938420	4135	4135	4135	4135	0
493	20230707	111300	51938420	4135	4135	4135	4135	0
494	20230707	111200	51938420	4135	4135	4135	4135	0
495	20230707	111100	51938420	4135	4135	4135	4135	0
496	20230707	111000	51938420	4135	4135	4135	4135	0
497	20230707	110900	51938420	4135	4135	4135	4135	0
498	20230707	110800	51938420	4135	4135	4135	4135	0
499	20230707	110700	51938420	4135	4135	4135	4135	0
500	20230707	110600	51938420	4135	4135	4135	4135	71
501	20230707	110500	51644835	4150	4150	4150	4150	0
502	20230707	110400	51644835	4150	4150	4150	4150	1
503	20230707	110300	51640685	4130	4130	4130	4130	0
504	20230707	110200	51640685	4130	4130	4130	4130	0
505	20230707	110100	51640685	4130	4130	4130	4130	0
506	20230707	110000	51640685	4130	4130	4130	4130	0
507	20230707	105900	51640685	4130	4130	4130	4130	0
508	20230707	105800	51640685	4130	4130	4130	4130	0
509	20230707	105700	51640685	4130	4130	4130	4130	0
510	20230707	105600	51640685	4130	4130	4130	4130	0
511	20230707	105500	51640685	4130	4130	4130	4130	0
512	20230707	105400	51640685	4130	4130	4130	4130	0
513	20230707	105300	51640685	4130	4130	4130	4130	20
514	20230707	105200	51558085	4135	4135	4135	4135	0
515	20230707	105100	51558085	4135	4140	4140	4135	112
516	20230707	105000	51094435	4145	4145	4145	4145	805
517	20230707	104900	47757710	4145	4145	4145	4145	0
518	20230707	104800	47757710	4145	4145	4145	4145	0
519	20230707	104700	47757710	4145	4145	4145	4145	0
520	20230707	104600	47757710	4145	4145	4145	4145	0
521	20230707	104500	47757710	4145	4145	4145	4145	0
522	20230707	104400	47757710	4145	4145	4145	4145	0
523	20230707	104300	47757710	4145	4145	4145	4145	0
524	20230707	104200	47757710	4145	4145	4145	4145	0
525	20230707	104100	47757710	4145	4145	4145	4145	0
526	20230707	104000	47757710	4145	4145	4145	4145	0
527	20230707	103900	47757710	4145	4150	4150	4145	164
528	20230707	103800	47077135	4150	4150	4150	4150	40
529	20230707	103700	46911135	4160	4160	4160	4160	0
530	20230707	103600	46911135	4160	4160	4160	4160	0
531	20230707	103500	46911135	4160	4160	4160	4160	0
532	20230707	103400	46911135	4160	4160	4160	4160	0
533	20230707	103300	46911135	4160	4160	4160	4160	0
534	20230707	103200	46911135	4160	4160	4160	4160	100
535	20230707	103100	46495135	4160	4160	4160	4160	0
536	20230707	103000	46495135	4160	4160	4160	4160	0
537	20230707	102900	46495135	4160	4155	4160	4155	562
538	20230707	102800	44157310	4160	4160	4160	4160	0
539	20230707	102700	44157310	4160	4160	4160	4160	0
540	20230707	102600	44157310	4160	4160	4160	4160	2
541	20230707	102500	44148990	4150	4150	4150	4150	1
542	20230707	102400	44144840	4160	4160	4160	4160	0
543	20230707	102300	44144840	4160	4160	4160	4160	50
544	20230707	102200	43936840	4160	4160	4160	4160	300
545	20230707	102100	42688840	4155	4155	4155	4155	0
546	20230707	102000	42688840	4155	4155	4155	4155	0
547	20230707	101900	42688840	4155	4155	4155	4155	16
548	20230707	101800	42622360	4155	4155	4155	4155	0
549	20230707	101700	42622360	4155	4155	4155	4155	6
550	20230707	101600	42597430	4155	4155	4155	4155	0
551	20230707	101500	42597430	4155	4150	4155	4150	859
552	20230707	101400	39032550	4150	4150	4150	4150	1
553	20230707	101300	39028400	4150	4150	4150	4150	34
554	20230707	101200	38887300	4150	4150	4150	4150	15
555	20230707	101100	38825050	4150	4140	4150	4140	634
556	20230707	101000	36200110	4140	4140	4140	4140	29
557	20230707	100900	36080050	4140	4140	4140	4140	67
558	20230707	100800	35802670	4140	4140	4140	4140	33
559	20230707	100700	35666050	4140	4140	4140	4140	36
560	20230707	100600	35517010	4140	4140	4140	4140	29
561	20230707	100500	35396950	4140	4140	4140	4140	34
562	20230707	100400	35256190	4140	4140	4140	4140	27
563	20230707	100300	35144410	4140	4140	4140	4140	34
564	20230707	100200	35003650	4140	4140	4140	4140	29
565	20230707	100100	34883590	4140	4140	4140	4140	34
566	20230707	100000	34742830	4140	4140	4140	4140	81
567	20230707	095900	34407490	4140	4140	4140	4140	34
568	20230707	095800	34266730	4140	4140	4140	4140	56
569	20230707	095700	34034890	4140	4140	4140	4130	463
570	20230707	095600	32122570	4140	4140	4140	4130	850
571	20230707	095500	28610565	4140	4140	4140	4140	16
572	20230707	095400	28544325	4140	4140	4140	4140	71
573	20230707	095300	28250385	4150	4150	4150	4150	6
574	20230707	095200	28225485	4150	4150	4150	4150	6
575	20230707	095100	28200585	4130	4130	4130	4130	0
576	20230707	095000	28200585	4130	4130	4130	4130	0
577	20230707	094900	28200585	4130	4130	4130	4130	0
578	20230707	094800	28200585	4130	4130	4130	4130	0
579	20230707	094700	28200585	4130	4130	4130	4130	0
580	20230707	094600	28200585	4130	4130	4130	4130	50
581	20230707	094500	27994085	4135	4150	4150	4135	306
582	20230707	094400	26728080	4150	4150	4150	4150	10
583	20230707	094300	26686580	4150	4150	4150	4150	0
584	20230707	094200	26686580	4150	4150	4150	4150	0
585	20230707	094100	26686580	4150	4150	4150	4150	0
586	20230707	094000	26686580	4150	4150	4150	4150	0
587	20230707	093900	26686580	4150	4150	4150	4150	0
588	20230707	093800	26686580	4150	4150	4150	4150	0
589	20230707	093700	26686580	4150	4150	4150	4150	1
590	20230707	093600	26682430	4150	4150	4150	4150	2
591	20230707	093500	26674130	4150	4150	4150	4150	66
592	20230707	093400	26400230	4150	4150	4150	4150	9
593	20230707	093300	26362880	4150	4150	4150	4150	76
594	20230707	093200	26047480	4150	4145	4150	4145	76
595	20230707	093100	25732445	4145	4145	4145	4145	0
596	20230707	093000	25732445	4145	4155	4155	4145	128
597	20230707	092900	25201225	4155	4155	4155	4155	0
598	20230707	092800	25201225	4155	4160	4160	4105	1036
599	20230707	092700	20941925	4160	4160	4160	4160	35
600	20230707	092600	20796325	4155	4155	4155	4155	38
601	20230707	092500	20638435	4155	4155	4155	4155	0
602	20230707	092400	20638435	4155	4140	4155	4140	115
603	20230707	092300	20162215	4130	4140	4140	4130	1050
604	20230707	092200	15825195	4140	4160	4160	4140	67
605	20230707	092100	15547275	4160	4160	4160	4160	83
606	20230707	092000	15201995	4160	4155	4160	4135	171
607	20230707	091900	14493400	4155	4170	4175	4155	55
608	20230707	091800	14264060	4170	4170	4170	4170	121
609	20230707	091700	13759490	4170	4170	4170	4170	63
610	20230707	091600	13496780	4170	4170	4170	4170	85
611	20230707	091500	13142330	4170	4170	4170	4170	65
612	20230707	091400	12871280	4170	4165	4170	4165	98
613	20230707	091300	12462910	4165	4165	4165	4165	61
614	20230707	091200	12208845	4165	4165	4165	4165	90
615	20230707	091100	11833995	4165	4165	4165	4160	142
616	20230707	091000	11242570	4165	4165	4165	4165	24
617	20230707	090900	11142610	4160	4160	4160	4160	52
618	20230707	090800	10926290	4165	4130	4165	4130	137
619	20230707	090700	10357320	4130	4130	4130	4130	33
620	20230707	090600	10221030	4130	4130	4130	4130	50
621	20230707	090500	10014530	4130	4130	4130	4130	1
622	20230707	090400	10010400	4110	4110	4110	4110	1
623	20230707	090300	10006290	4130	4130	4130	4130	102
624	20230707	090200	9585030	4130	4120	4130	4105	296
625	20230707	090100	8367785	4125	4130	4155	4120	721
626	20230707	090000	5396365	4135	4145	4145	4135	1302