KissMeData/215480/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202400	85199230	4450	4450	4450	4450	430
3	20230705	202300	85199230	4450	4450	4450	4450	0
4	20230705	202200	85199230	4450	4450	4450	4450	0
5	20230705	202100	85199230	4450	4450	4450	4450	0
6	20230705	202000	85199230	4450	4450	4450	4450	0
7	20230705	201900	85199230	4450	4450	4450	4450	0
8	20230705	201800	85199230	4450	4450	4450	4450	0
9	20230705	201700	85199230	4450	4450	4450	4450	0
10	20230705	201600	85199230	4450	4450	4450	4450	0
11	20230705	201500	85199230	4450	4450	4450	4450	0
12	20230705	201400	85199230	4450	4450	4450	4450	0
13	20230705	201300	85199230	4450	4450	4450	4450	0
14	20230705	201200	85199230	4450	4450	4450	4450	0
15	20230705	201100	85199230	4450	4450	4450	4450	0
16	20230705	201000	85199230	4450	4450	4450	4450	0
17	20230705	200900	85199230	4450	4450	4450	4450	0
18	20230705	200800	85199230	4450	4450	4450	4450	0
19	20230705	200700	85199230	4450	4450	4450	4450	0
20	20230705	200600	85199230	4450	4450	4450	4450	0
21	20230705	200500	85199230	4450	4450	4450	4450	0
22	20230705	200400	85199230	4450	4450	4450	4450	0
23	20230705	200300	85199230	4450	4450	4450	4450	0
24	20230705	200200	85199230	4450	4450	4450	4450	0
25	20230705	200100	85199230	4450	4450	4450	4450	0
26	20230705	200000	85199230	4450	4450	4450	4450	0
27	20230705	195900	85199230	4450	4450	4450	4450	0
28	20230705	195800	85199230	4450	4450	4450	4450	0
29	20230705	195700	85199230	4450	4450	4450	4450	0
30	20230705	195600	85199230	4450	4450	4450	4450	0
31	20230705	195500	85199230	4450	4450	4450	4450	0
32	20230705	195400	85199230	4450	4450	4450	4450	430
33	20230705	195300	85199230	4450	4450	4450	4450	0
34	20230705	195200	85199230	4450	4450	4450	4450	0
35	20230705	195100	85199230	4450	4450	4450	4450	0
36	20230705	195000	85199230	4450	4450	4450	4450	0
37	20230705	194900	85199230	4450	4450	4450	4450	0
38	20230705	194800	85199230	4450	4450	4450	4450	0
39	20230705	194700	85199230	4450	4450	4450	4450	0
40	20230705	194600	85199230	4450	4450	4450	4450	0
41	20230705	194500	85199230	4450	4450	4450	4450	0
42	20230705	194400	85199230	4450	4450	4450	4450	0
43	20230705	194300	85199230	4450	4450	4450	4450	0
44	20230705	194200	85199230	4450	4450	4450	4450	0
45	20230705	194100	85199230	4450	4450	4450	4450	0
46	20230705	194000	85199230	4450	4450	4450	4450	0
47	20230705	193900	85199230	4450	4450	4450	4450	0
48	20230705	193800	85199230	4450	4450	4450	4450	0
49	20230705	193700	85199230	4450	4450	4450	4450	0
50	20230705	193600	85199230	4450	4450	4450	4450	0
51	20230705	193500	85199230	4450	4450	4450	4450	0
52	20230705	193400	85199230	4450	4450	4450	4450	0
53	20230705	193300	85199230	4450	4450	4450	4450	0
54	20230705	193200	85199230	4450	4450	4450	4450	0
55	20230705	193100	85199230	4450	4450	4450	4450	0
56	20230705	193000	85199230	4450	4450	4450	4450	0
57	20230705	192900	85199230	4450	4450	4450	4450	0
58	20230705	192800	85199230	4450	4450	4450	4450	0
59	20230705	192700	85199230	4450	4450	4450	4450	0
60	20230705	192600	85199230	4450	4450	4450	4450	0
61	20230705	192500	85199230	4450	4450	4450	4450	0
62	20230705	192400	85199230	4450	4450	4450	4450	430
63	20230705	192300	85199230	4450	4450	4450	4450	0
64	20230705	192200	85199230	4450	4450	4450	4450	0
65	20230705	192100	85199230	4450	4450	4450	4450	0
66	20230705	192000	85199230	4450	4450	4450	4450	0
67	20230705	191900	85199230	4450	4450	4450	4450	0
68	20230705	191800	85199230	4450	4450	4450	4450	0
69	20230705	191700	85199230	4450	4450	4450	4450	0
70	20230705	191600	85199230	4450	4450	4450	4450	0
71	20230705	191500	85199230	4450	4450	4450	4450	0
72	20230705	191400	85199230	4450	4450	4450	4450	0
73	20230705	191300	85199230	4450	4450	4450	4450	0
74	20230705	191200	85199230	4450	4450	4450	4450	0
75	20230705	191100	85199230	4450	4450	4450	4450	0
76	20230705	191000	85199230	4450	4450	4450	4450	0
77	20230705	190900	85199230	4450	4450	4450	4450	0
78	20230705	190800	85199230	4450	4450	4450	4450	0
79	20230705	190700	85199230	4450	4450	4450	4450	0
80	20230705	190600	85199230	4450	4450	4450	4450	0
81	20230705	190500	85199230	4450	4450	4450	4450	0
82	20230705	190400	85199230	4450	4450	4450	4450	0
83	20230705	190300	85199230	4450	4450	4450	4450	0
84	20230705	190200	85199230	4450	4450	4450	4450	0
85	20230705	190100	85199230	4450	4450	4450	4450	0
86	20230705	190000	85199230	4450	4450	4450	4450	0
87	20230705	185900	85199230	4450	4450	4450	4450	0
88	20230705	185800	85199230	4450	4450	4450	4450	0
89	20230705	185700	85199230	4450	4450	4450	4450	0
90	20230705	185600	85199230	4450	4450	4450	4450	0
91	20230705	185500	85199230	4450	4450	4450	4450	0
92	20230705	185400	85199230	4450	4450	4450	4450	430
93	20230705	185300	85199230	4450	4450	4450	4450	0
94	20230705	185200	85199230	4450	4450	4450	4450	0
95	20230705	185100	85199230	4450	4450	4450	4450	0
96	20230705	185000	85199230	4450	4450	4450	4450	0
97	20230705	184900	85199230	4450	4450	4450	4450	0
98	20230705	184800	85199230	4450	4450	4450	4450	0
99	20230705	184700	85199230	4450	4450	4450	4450	0
100	20230705	184600	85199230	4450	4450	4450	4450	0
101	20230705	184500	85199230	4450	4450	4450	4450	0
102	20230705	184400	85199230	4450	4450	4450	4450	0
103	20230705	184300	85199230	4450	4450	4450	4450	0
104	20230705	184200	85199230	4450	4450	4450	4450	0
105	20230705	184100	85199230	4450	4450	4450	4450	0
106	20230705	184000	85199230	4450	4450	4450	4450	0
107	20230705	183900	85199230	4450	4450	4450	4450	0
108	20230705	183800	85199230	4450	4450	4450	4450	0
109	20230705	183700	85199230	4450	4450	4450	4450	0
110	20230705	183600	85199230	4450	4450	4450	4450	0
111	20230705	183500	85199230	4450	4450	4450	4450	0
112	20230705	183400	85199230	4450	4450	4450	4450	0
113	20230705	183300	85199230	4450	4450	4450	4450	0
114	20230705	183200	85199230	4450	4450	4450	4450	0
115	20230705	183100	85199230	4450	4450	4450	4450	0
116	20230705	183000	85199230	4450	4450	4450	4450	0
117	20230705	182900	85199230	4450	4450	4450	4450	0
118	20230705	182800	85199230	4450	4450	4450	4450	0
119	20230705	182700	85199230	4450	4450	4450	4450	0
120	20230705	182600	85199230	4450	4450	4450	4450	0
121	20230705	182500	85199230	4450	4450	4450	4450	0
122	20230705	182400	85199230	4450	4450	4450	4450	430
123	20230705	182300	85199230	4450	4450	4450	4450	0
124	20230705	182200	85199230	4450	4450	4450	4450	0
125	20230705	182100	85199230	4450	4450	4450	4450	0
126	20230705	182000	85199230	4450	4450	4450	4450	0
127	20230705	181900	85199230	4450	4450	4450	4450	0
128	20230705	181800	85199230	4450	4450	4450	4450	0
129	20230705	181700	85199230	4450	4450	4450	4450	0
130	20230705	181600	85199230	4450	4450	4450	4450	0
131	20230705	181500	85199230	4450	4450	4450	4450	0
132	20230705	181400	85199230	4450	4450	4450	4450	0
133	20230705	181300	85199230	4450	4450	4450	4450	0
134	20230705	181200	85199230	4450	4450	4450	4450	0
135	20230705	181100	85199230	4450	4450	4450	4450	0
136	20230705	181000	85199230	4450	4450	4450	4450	0
137	20230705	180900	85199230	4450	4450	4450	4450	0
138	20230705	180800	85199230	4450	4450	4450	4450	0
139	20230705	180700	85199230	4450	4450	4450	4450	0
140	20230705	180600	85199230	4450	4450	4450	4450	0
141	20230705	180500	85199230	4450	4450	4450	4450	0
142	20230705	180400	85199230	4450	4450	4450	4450	0
143	20230705	180300	85199230	4450	4450	4450	4450	0
144	20230705	180200	85199230	4450	4450	4450	4450	0
145	20230705	180100	85199230	4450	4450	4450	4450	0
146	20230705	180000	85199230	4450	4450	4450	4450	0
147	20230705	175900	85199230	4450	4450	4450	4450	0
148	20230705	175800	85199230	4450	4450	4450	4450	0
149	20230705	175700	85199230	4450	4450	4450	4450	0
150	20230705	175600	85199230	4450	4450	4450	4450	0
151	20230705	175500	85199230	4450	4450	4450	4450	0
152	20230705	175400	85199230	4450	4450	4450	4450	430
153	20230705	175300	85199230	4450	4450	4450	4450	0
154	20230705	175200	85199230	4450	4450	4450	4450	0
155	20230705	175100	85199230	4450	4450	4450	4450	0
156	20230705	175000	85199230	4450	4450	4450	4450	0
157	20230705	174900	85199230	4450	4450	4450	4450	0
158	20230705	174800	85199230	4450	4450	4450	4450	0
159	20230705	174700	85199230	4450	4450	4450	4450	0
160	20230705	174600	85199230	4450	4450	4450	4450	0
161	20230705	174500	85199230	4450	4450	4450	4450	0
162	20230705	174400	85199230	4450	4450	4450	4450	0
163	20230705	174300	85199230	4450	4450	4450	4450	0
164	20230705	174200	85199230	4450	4450	4450	4450	0
165	20230705	174100	85199230	4450	4450	4450	4450	0
166	20230705	174000	85199230	4450	4450	4450	4450	0
167	20230705	173900	85199230	4450	4450	4450	4450	0
168	20230705	173800	85199230	4450	4450	4450	4450	0
169	20230705	173700	85199230	4450	4450	4450	4450	0
170	20230705	173600	85199230	4450	4450	4450	4450	0
171	20230705	173500	85199230	4450	4450	4450	4450	0
172	20230705	173400	85199230	4450	4450	4450	4450	0
173	20230705	173300	85199230	4450	4450	4450	4450	0
174	20230705	173200	85199230	4450	4450	4450	4450	0
175	20230705	173100	85199230	4450	4450	4450	4450	0
176	20230705	173000	85199230	4450	4450	4450	4450	0
177	20230705	172900	85199230	4450	4450	4450	4450	0
178	20230705	172800	85199230	4450	4450	4450	4450	0
179	20230705	172700	85199230	4450	4450	4450	4450	0
180	20230705	172600	85199230	4450	4450	4450	4450	0
181	20230705	172500	85199230	4450	4450	4450	4450	0
182	20230705	172400	85199230	4450	4450	4450	4450	430
183	20230705	172300	85199230	4450	4450	4450	4450	0
184	20230705	172200	85199230	4450	4450	4450	4450	0
185	20230705	172100	85199230	4450	4450	4450	4450	0
186	20230705	172000	85199230	4450	4450	4450	4450	0
187	20230705	171900	85199230	4450	4450	4450	4450	0
188	20230705	171800	85199230	4450	4450	4450	4450	0
189	20230705	171700	85199230	4450	4450	4450	4450	0
190	20230705	171600	85199230	4450	4450	4450	4450	0
191	20230705	171500	85199230	4450	4450	4450	4450	0
192	20230705	171400	85199230	4450	4450	4450	4450	0
193	20230705	171300	85199230	4450	4450	4450	4450	0
194	20230705	171200	85199230	4450	4450	4450	4450	0
195	20230705	171100	85199230	4450	4450	4450	4450	0
196	20230705	171000	85199230	4450	4450	4450	4450	0
197	20230705	170900	85199230	4450	4450	4450	4450	0
198	20230705	170800	85199230	4450	4450	4450	4450	0
199	20230705	170700	85199230	4450	4450	4450	4450	0
200	20230705	170600	85199230	4450	4450	4450	4450	0
201	20230705	170500	85199230	4450	4450	4450	4450	0
202	20230705	170400	85199230	4450	4450	4450	4450	0
203	20230705	170300	85199230	4450	4450	4450	4450	0
204	20230705	170200	85199230	4450	4450	4450	4450	0
205	20230705	170100	85199230	4450	4450	4450	4450	0
206	20230705	170000	85199230	4450	4450	4450	4450	0
207	20230705	165900	85199230	4450	4450	4450	4450	0
208	20230705	165800	85199230	4450	4450	4450	4450	0
209	20230705	165700	85199230	4450	4450	4450	4450	0
210	20230705	165600	85199230	4450	4450	4450	4450	0
211	20230705	165500	85199230	4450	4450	4450	4450	0
212	20230705	165400	85199230	4450	4450	4450	4450	430
213	20230705	165300	85199230	4450	4450	4450	4450	0
214	20230705	165200	85199230	4450	4450	4450	4450	0
215	20230705	165100	85199230	4450	4450	4450	4450	0
216	20230705	165000	85199230	4450	4450	4450	4450	0
217	20230705	164900	85199230	4450	4450	4450	4450	0
218	20230705	164800	85199230	4450	4450	4450	4450	0
219	20230705	164700	85199230	4450	4450	4450	4450	0
220	20230705	164600	85199230	4450	4450	4450	4450	0
221	20230705	164500	85199230	4450	4450	4450	4450	0
222	20230705	164400	85199230	4450	4450	4450	4450	0
223	20230705	164300	85199230	4450	4450	4450	4450	0
224	20230705	164200	85199230	4450	4450	4450	4450	0
225	20230705	164100	85199230	4450	4450	4450	4450	0
226	20230705	164000	85199230	4450	4450	4450	4450	0
227	20230705	163900	85199230	4450	4450	4450	4450	0
228	20230705	163800	85199230	4450	4450	4450	4450	0
229	20230705	163700	85199230	4450	4450	4450	4450	0
230	20230705	163600	85199230	4450	4450	4450	4450	0
231	20230705	163500	85199230	4450	4450	4450	4450	0
232	20230705	163400	85199230	4450	4450	4450	4450	0
233	20230705	163300	85199230	4450	4450	4450	4450	0
234	20230705	163200	85199230	4450	4450	4450	4450	0
235	20230705	163100	85199230	4450	4450	4450	4450	0
236	20230705	163000	85199230	4450	4450	4450	4450	0
237	20230705	162900	85199230	4450	4450	4450	4450	0
238	20230705	162800	85199230	4450	4450	4450	4450	0
239	20230705	162700	85199230	4450	4450	4450	4450	0
240	20230705	162600	85199230	4450	4450	4450	4450	0
241	20230705	162500	85199230	4450	4450	4450	4450	0
242	20230705	162400	85199230	4450	4450	4450	4450	430
243	20230705	162300	85199230	4450	4450	4450	4450	0
244	20230705	162200	85199230	4450	4450	4450	4450	0
245	20230705	162100	85199230	4450	4450	4450	4450	0
246	20230705	162000	85199230	4450	4450	4450	4450	0
247	20230705	161900	85199230	4450	4450	4450	4450	0
248	20230705	161800	85199230	4450	4450	4450	4450	0
249	20230705	161700	85199230	4450	4450	4450	4450	0
250	20230705	161600	85199230	4450	4450	4450	4450	0
251	20230705	161500	85199230	4450	4450	4450	4450	0
252	20230705	161400	85199230	4450	4450	4450	4450	0
253	20230705	161300	85199230	4450	4450	4450	4450	0
254	20230705	161200	85199230	4450	4450	4450	4450	0
255	20230705	161100	85199230	4450	4450	4450	4450	0
256	20230705	161000	85199230	4450	4450	4450	4450	0
257	20230705	160900	85199230	4450	4450	4450	4450	0
258	20230705	160800	85199230	4450	4450	4450	4450	0
259	20230705	160700	85199230	4450	4450	4450	4450	0
260	20230705	160600	85199230	4450	4450	4450	4450	0
261	20230705	160500	85199230	4450	4450	4450	4450	0
262	20230705	160400	85199230	4450	4450	4450	4450	0
263	20230705	160300	85199230	4450	4450	4450	4450	0
264	20230705	160200	85199230	4450	4450	4450	4450	0
265	20230705	160100	85199230	4450	4450	4450	4450	0
266	20230705	160000	85199230	4450	4450	4450	4450	0
267	20230705	155900	85199230	4450	4450	4450	4450	0
268	20230705	155800	85199230	4450	4450	4450	4450	0
269	20230705	155700	85199230	4450	4450	4450	4450	0
270	20230705	155600	85199230	4450	4450	4450	4450	0
271	20230705	155500	85199230	4450	4450	4450	4450	0
272	20230705	155400	85199230	4450	4450	4450	4450	430
273	20230705	155300	85199230	4450	4450	4450	4450	0
274	20230705	155200	85199230	4450	4450	4450	4450	0
275	20230705	155100	85199230	4450	4450	4450	4450	0
276	20230705	155000	85199230	4450	4450	4450	4450	0
277	20230705	154900	85199230	4450	4450	4450	4450	0
278	20230705	154800	85199230	4450	4450	4450	4450	0
279	20230705	154700	85199230	4450	4450	4450	4450	0
280	20230705	154600	85199230	4450	4450	4450	4450	0
281	20230705	154500	85199230	4450	4450	4450	4450	0
282	20230705	154400	85199230	4450	4450	4450	4450	0
283	20230705	154300	85199230	4450	4450	4450	4450	0
284	20230705	154200	85199230	4450	4450	4450	4450	0
285	20230705	154100	85199230	4450	4450	4450	4450	0
286	20230705	154000	85199230	4450	4450	4450	4450	0
287	20230705	153900	85199230	4450	4450	4450	4450	0
288	20230705	153800	85199230	4450	4450	4450	4450	0
289	20230705	153700	85199230	4450	4450	4450	4450	0
290	20230705	153600	85199230	4450	4450	4450	4450	0
291	20230705	153500	85199230	4450	4450	4450	4450	0
292	20230705	153400	85199230	4450	4450	4450	4450	0
293	20230705	153300	85199230	4450	4450	4450	4450	0
294	20230705	153200	85199230	4450	4450	4450	4450	0
295	20230705	153100	85199230	4450	4450	4450	4450	0
296	20230705	153000	85199230	4450	4450	4450	4450	430
297	20230705	152900	83285730	4445	4445	4445	4445	0
298	20230705	152800	83285730	4445	4445	4445	4445	0
299	20230705	152700	83285730	4445	4445	4445	4445	0
300	20230705	152600	83285730	4445	4445	4445	4445	0
301	20230705	152500	83285730	4445	4445	4445	4445	0
302	20230705	152400	83285730	4445	4445	4445	4445	0
303	20230705	152300	83285730	4445	4445	4445	4445	0
304	20230705	152200	83285730	4445	4445	4445	4445	0
305	20230705	152100	83285730	4445	4445	4445	4445	0
306	20230705	152000	83285730	4445	4445	4445	4445	0
307	20230705	151900	83285730	4445	4445	4445	4445	43
308	20230705	151800	83094595	4445	4445	4445	4445	0
309	20230705	151700	83094595	4445	4445	4445	4445	0
310	20230705	151600	83094595	4445	4445	4445	4445	0
311	20230705	151500	83094595	4445	4445	4445	4445	0
312	20230705	151400	83094595	4445	4445	4445	4445	0
313	20230705	151300	83094595	4445	4445	4445	4445	0
314	20230705	151200	83094595	4445	4445	4445	4445	1
315	20230705	151100	83090150	4445	4445	4445	4445	0
316	20230705	151000	83090150	4445	4445	4445	4445	0
317	20230705	150900	83090150	4445	4445	4445	4445	100
318	20230705	150800	82645650	4445	4445	4445	4445	6
319	20230705	150700	82618980	4445	4445	4445	4445	0
320	20230705	150600	82618980	4445	4445	4445	4445	0
321	20230705	150500	82618980	4445	4445	4445	4445	0
322	20230705	150400	82618980	4445	4445	4445	4445	0
323	20230705	150300	82618980	4445	4445	4445	4445	0
324	20230705	150200	82618980	4445	4410	4445	4410	306
325	20230705	150100	81269485	4410	4420	4420	4410	2029
326	20230705	150000	72311265	4430	4440	4440	4425	4006
327	20230705	145900	54536810	4450	4440	4450	4440	113
328	20230705	145800	54035080	4455	4455	4455	4455	0
329	20230705	145700	54035080	4455	4455	4455	4455	0
330	20230705	145600	54035080	4455	4455	4455	4455	0
331	20230705	145500	54035080	4455	4455	4455	4455	0
332	20230705	145400	54035080	4455	4455	4455	4455	0
333	20230705	145300	54035080	4455	4455	4455	4455	0
334	20230705	145200	54035080	4455	4455	4455	4455	0
335	20230705	145100	54035080	4455	4455	4455	4455	0
336	20230705	145000	54035080	4455	4455	4455	4455	0
337	20230705	144900	54035080	4455	4455	4455	4455	0
338	20230705	144800	54035080	4455	4455	4455	4455	0
339	20230705	144700	54035080	4455	4455	4455	4455	0
340	20230705	144600	54035080	4455	4455	4455	4455	0
341	20230705	144500	54035080	4455	4455	4455	4455	0
342	20230705	144400	54035080	4455	4455	4455	4455	0
343	20230705	144300	54035080	4455	4455	4455	4455	0
344	20230705	144200	54035080	4455	4455	4455	4455	0
345	20230705	144100	54035080	4455	4455	4455	4455	0
346	20230705	144000	54035080	4455	4455	4455	4455	1
347	20230705	143900	54030625	4440	4455	4455	4440	24
348	20230705	143800	53924050	4440	4440	4440	4440	31
349	20230705	143700	53786410	4440	4445	4445	4440	1004
350	20230705	143600	49326620	4455	4455	4455	4455	0
351	20230705	143500	49326620	4455	4455	4455	4455	0
352	20230705	143400	49326620	4455	4455	4455	4455	0
353	20230705	143300	49326620	4455	4455	4455	4455	0
354	20230705	143200	49326620	4455	4455	4455	4455	0
355	20230705	143100	49326620	4455	4455	4455	4455	0
356	20230705	143000	49326620	4455	4455	4455	4455	0
357	20230705	142900	49326620	4455	4455	4455	4455	0
358	20230705	142800	49326620	4455	4455	4455	4455	0
359	20230705	142700	49326620	4455	4455	4455	4455	0
360	20230705	142600	49326620	4455	4455	4455	4455	2
361	20230705	142500	49317710	4455	4455	4455	4455	0
362	20230705	142400	49317710	4455	4455	4455	4455	0
363	20230705	142300	49317710	4455	4455	4455	4455	0
364	20230705	142200	49317710	4455	4455	4455	4455	0
365	20230705	142100	49317710	4455	4455	4455	4455	0
366	20230705	142000	49317710	4455	4455	4455	4455	0
367	20230705	141900	49317710	4455	4455	4455	4455	0
368	20230705	141800	49317710	4455	4455	4455	4455	0
369	20230705	141700	49317710	4455	4455	4455	4455	0
370	20230705	141600	49317710	4455	4455	4455	4455	0
371	20230705	141500	49317710	4455	4455	4455	4455	0
372	20230705	141400	49317710	4455	4455	4455	4455	0
373	20230705	141300	49317710	4455	4455	4455	4455	0
374	20230705	141200	49317710	4455	4455	4455	4455	0
375	20230705	141100	49317710	4455	4455	4455	4455	0
376	20230705	141000	49317710	4455	4455	4455	4455	0
377	20230705	140900	49317710	4455	4455	4455	4455	0
378	20230705	140800	49317710	4455	4455	4455	4455	0
379	20230705	140700	49317710	4455	4455	4455	4455	0
380	20230705	140600	49317710	4455	4455	4455	4455	0
381	20230705	140500	49317710	4455	4455	4455	4455	0
382	20230705	140400	49317710	4455	4455	4455	4455	336
383	20230705	140300	47820830	4455	4455	4455	4455	0
384	20230705	140200	47820830	4455	4455	4455	4455	0
385	20230705	140100	47820830	4455	4455	4455	4455	0
386	20230705	140000	47820830	4455	4455	4455	4455	0
387	20230705	135900	47820830	4455	4455	4455	4455	1
388	20230705	135800	47816375	4450	4450	4450	4450	301
389	20230705	135700	46476925	4450	4450	4450	4450	4
390	20230705	135600	46459125	4445	4445	4445	4445	559
391	20230705	135500	43974370	4460	4460	4460	4460	0
392	20230705	135400	43974370	4460	4460	4460	4460	0
393	20230705	135300	43974370	4460	4460	4460	4460	0
394	20230705	135200	43974370	4460	4460	4460	4460	0
395	20230705	135100	43974370	4460	4460	4460	4460	0
396	20230705	135000	43974370	4460	4460	4460	4460	0
397	20230705	134900	43974370	4460	4450	4460	4450	3
398	20230705	134800	43961010	4450	4450	4450	4450	0
399	20230705	134700	43961010	4450	4450	4450	4450	581
400	20230705	134600	41375560	4465	4465	4465	4465	5
401	20230705	134500	41353235	4465	4465	4465	4465	0
402	20230705	134400	41353235	4465	4465	4465	4465	0
403	20230705	134300	41353235	4465	4465	4465	4465	0
404	20230705	134200	41353235	4465	4465	4465	4465	0
405	20230705	134100	41353235	4465	4465	4465	4465	0
406	20230705	134000	41353235	4465	4465	4465	4465	0
407	20230705	133900	41353235	4465	4465	4465	4465	0
408	20230705	133800	41353235	4465	4465	4465	4465	0
409	20230705	133700	41353235	4465	4465	4465	4465	0
410	20230705	133600	41353235	4465	4465	4465	4465	0
411	20230705	133500	41353235	4465	4465	4465	4465	0
412	20230705	133400	41353235	4465	4465	4465	4465	0
413	20230705	133300	41353235	4465	4465	4465	4465	0
414	20230705	133200	41353235	4465	4465	4465	4465	11
415	20230705	133100	41304120	4450	4450	4450	4450	0
416	20230705	133000	41304120	4450	4450	4450	4450	0
417	20230705	132900	41304120	4450	4450	4450	4450	0
418	20230705	132800	41304120	4450	4450	4450	4450	0
419	20230705	132700	41304120	4450	4450	4450	4450	0
420	20230705	132600	41304120	4450	4450	4450	4450	0
421	20230705	132500	41304120	4450	4450	4450	4450	0
422	20230705	132400	41304120	4450	4450	4450	4450	0
423	20230705	132300	41304120	4450	4450	4450	4450	0
424	20230705	132200	41304120	4450	4450	4450	4450	0
425	20230705	132100	41304120	4450	4450	4450	4450	1
426	20230705	132000	41299670	4465	4465	4465	4465	0
427	20230705	131900	41299670	4465	4465	4465	4465	0
428	20230705	131800	41299670	4465	4465	4465	4465	0
429	20230705	131700	41299670	4465	4465	4465	4465	0
430	20230705	131600	41299670	4465	4465	4465	4465	0
431	20230705	131500	41299670	4465	4465	4465	4465	0
432	20230705	131400	41299670	4465	4465	4465	4465	0
433	20230705	131300	41299670	4465	4465	4465	4465	0
434	20230705	131200	41299670	4465	4465	4465	4465	0
435	20230705	131100	41299670	4465	4465	4465	4465	0
436	20230705	131000	41299670	4465	4465	4465	4465	0
437	20230705	130900	41299670	4465	4465	4465	4465	0
438	20230705	130800	41299670	4465	4465	4465	4465	0
439	20230705	130700	41299670	4465	4465	4465	4465	0
440	20230705	130600	41299670	4465	4465	4465	4465	0
441	20230705	130500	41299670	4465	4465	4465	4465	0
442	20230705	130400	41299670	4465	4465	4465	4465	0
443	20230705	130300	41299670	4465	4465	4465	4465	0
444	20230705	130200	41299670	4465	4465	4465	4465	0
445	20230705	130100	41299670	4465	4465	4465	4465	0
446	20230705	130000	41299670	4465	4465	4465	4465	1
447	20230705	125900	41295205	4450	4450	4450	4450	0
448	20230705	125800	41295205	4450	4450	4450	4450	377
449	20230705	125700	39617555	4465	4465	4465	4465	0
450	20230705	125600	39617555	4465	4465	4465	4465	0
451	20230705	125500	39617555	4465	4465	4465	4465	0
452	20230705	125400	39617555	4465	4465	4465	4465	0
453	20230705	125300	39617555	4465	4465	4465	4465	0
454	20230705	125200	39617555	4465	4465	4465	4465	5
455	20230705	125100	39595230	4465	4465	4465	4465	0
456	20230705	125000	39595230	4465	4465	4465	4465	4
457	20230705	124900	39577370	4455	4455	4455	4455	0
458	20230705	124800	39577370	4455	4455	4455	4455	360
459	20230705	124700	37973570	4470	4455	4470	4455	501
460	20230705	124600	35741600	4470	4470	4470	4470	0
461	20230705	124500	35741600	4470	4470	4470	4470	0
462	20230705	124400	35741600	4470	4470	4470	4470	0
463	20230705	124300	35741600	4470	4470	4470	4470	0
464	20230705	124200	35741600	4470	4470	4470	4470	0
465	20230705	124100	35741600	4470	4460	4470	4460	3
466	20230705	124000	35728210	4455	4455	4455	4455	0
467	20230705	123900	35728210	4455	4455	4455	4455	2
468	20230705	123800	35719300	4455	4455	4455	4455	99
469	20230705	123700	35278255	4475	4475	4475	4475	0
470	20230705	123600	35278255	4475	4475	4475	4475	0
471	20230705	123500	35278255	4475	4475	4475	4475	0
472	20230705	123400	35278255	4475	4475	4475	4475	0
473	20230705	123300	35278255	4475	4475	4475	4475	0
474	20230705	123200	35278255	4475	4475	4475	4475	0
475	20230705	123100	35278255	4475	4475	4475	4475	0
476	20230705	123000	35278255	4475	4475	4475	4475	0
477	20230705	122900	35278255	4475	4475	4475	4475	0
478	20230705	122800	35278255	4475	4475	4475	4475	0
479	20230705	122700	35278255	4475	4475	4475	4475	0
480	20230705	122600	35278255	4475	4475	4475	4475	0
481	20230705	122500	35278255	4475	4475	4475	4475	0
482	20230705	122400	35278255	4475	4475	4475	4475	0
483	20230705	122300	35278255	4475	4475	4475	4475	0
484	20230705	122200	35278255	4475	4475	4475	4475	0
485	20230705	122100	35278255	4475	4475	4475	4475	0
486	20230705	122000	35278255	4475	4475	4475	4475	0
487	20230705	121900	35278255	4475	4475	4475	4475	0
488	20230705	121800	35278255	4475	4475	4475	4475	1
489	20230705	121700	35273780	4460	4460	4460	4460	0
490	20230705	121600	35273780	4460	4460	4460	4460	0
491	20230705	121500	35273780	4460	4460	4460	4460	0
492	20230705	121400	35273780	4460	4460	4460	4460	2
493	20230705	121300	35264860	4475	4475	4475	4475	0
494	20230705	121200	35264860	4475	4475	4475	4475	0
495	20230705	121100	35264860	4475	4475	4475	4475	0
496	20230705	121000	35264860	4475	4475	4475	4475	0
497	20230705	120900	35264860	4475	4475	4475	4475	0
498	20230705	120800	35264860	4475	4475	4475	4475	0
499	20230705	120700	35264860	4475	4475	4475	4475	0
500	20230705	120600	35264860	4475	4475	4475	4475	0
501	20230705	120500	35264860	4475	4475	4475	4475	100
502	20230705	120400	34817360	4455	4455	4455	4455	0
503	20230705	120300	34817360	4455	4455	4455	4455	0
504	20230705	120200	34817360	4455	4455	4455	4455	1
505	20230705	120100	34812905	4480	4480	4480	4480	0
506	20230705	120000	34812905	4480	4480	4480	4480	0
507	20230705	115900	34812905	4480	4480	4480	4480	0
508	20230705	115800	34812905	4480	4480	4480	4480	0
509	20230705	115700	34812905	4480	4480	4480	4480	0
510	20230705	115600	34812905	4480	4480	4480	4480	0
511	20230705	115500	34812905	4480	4470	4480	4470	200
512	20230705	115400	33918510	4470	4470	4470	4470	0
513	20230705	115300	33918510	4470	4470	4470	4470	0
514	20230705	115200	33918510	4470	4470	4470	4470	0
515	20230705	115100	33918510	4470	4470	4470	4470	0
516	20230705	115000	33918510	4470	4470	4470	4470	9
517	20230705	114900	33878280	4470	4470	4470	4470	0
518	20230705	114800	33878280	4470	4470	4470	4470	0
519	20230705	114700	33878280	4470	4470	4470	4470	4
520	20230705	114600	33860400	4470	4470	4470	4470	0
521	20230705	114500	33860400	4470	4470	4470	4470	0
522	20230705	114400	33860400	4470	4470	4470	4470	0
523	20230705	114300	33860400	4470	4470	4470	4470	0
524	20230705	114200	33860400	4470	4470	4470	4470	0
525	20230705	114100	33860400	4470	4470	4470	4470	22
526	20230705	114000	33762060	4470	4470	4470	4470	0
527	20230705	113900	33762060	4470	4470	4470	4470	0
528	20230705	113800	33762060	4470	4470	4470	4470	0
529	20230705	113700	33762060	4470	4470	4470	4470	0
530	20230705	113600	33762060	4470	4470	4470	4470	0
531	20230705	113500	33762060	4470	4470	4470	4470	0
532	20230705	113400	33762060	4470	4470	4470	4470	0
533	20230705	113300	33762060	4470	4470	4470	4470	1
534	20230705	113200	33757590	4470	4470	4470	4470	2
535	20230705	113100	33748650	4470	4470	4470	4470	0
536	20230705	113000	33748650	4470	4470	4470	4470	0
537	20230705	112900	33748650	4470	4470	4470	4470	0
538	20230705	112800	33748650	4470	4470	4470	4470	0
539	20230705	112700	33748650	4470	4470	4470	4470	0
540	20230705	112600	33748650	4470	4470	4470	4470	0
541	20230705	112500	33748650	4470	4470	4470	4470	0
542	20230705	112400	33748650	4470	4470	4470	4470	0
543	20230705	112300	33748650	4470	4470	4470	4470	0
544	20230705	112200	33748650	4470	4470	4470	4470	0
545	20230705	112100	33748650	4470	4470	4470	4470	0
546	20230705	112000	33748650	4470	4470	4470	4470	0
547	20230705	111900	33748650	4470	4470	4470	4470	22
548	20230705	111800	33650310	4470	4470	4470	4470	0
549	20230705	111700	33650310	4470	4470	4470	4470	0
550	20230705	111600	33650310	4470	4470	4470	4470	0
551	20230705	111500	33650310	4470	4470	4470	4470	0
552	20230705	111400	33650310	4470	4470	4470	4470	0
553	20230705	111300	33650310	4470	4470	4470	4470	0
554	20230705	111200	33650310	4470	4470	4470	4470	0
555	20230705	111100	33650310	4470	4470	4470	4470	0
556	20230705	111000	33650310	4470	4470	4470	4470	4
557	20230705	110900	33632430	4470	4470	4470	4470	0
558	20230705	110800	33632430	4470	4470	4470	4470	0
559	20230705	110700	33632430	4470	4470	4470	4470	0
560	20230705	110600	33632430	4470	4470	4470	4470	1
561	20230705	110500	33627960	4460	4460	4460	4460	0
562	20230705	110400	33627960	4460	4460	4460	4460	0
563	20230705	110300	33627960	4460	4460	4460	4460	0
564	20230705	110200	33627960	4460	4460	4460	4460	8
565	20230705	110100	33592280	4470	4470	4470	4470	1
566	20230705	110000	33587810	4455	4455	4455	4455	0
567	20230705	105900	33587810	4455	4455	4455	4455	310
568	20230705	105800	32206760	4460	4460	4460	4460	0
569	20230705	105700	32206760	4460	4460	4460	4460	0
570	20230705	105600	32206760	4460	4460	4460	4460	30
571	20230705	105500	32072960	4460	4460	4460	4460	0
572	20230705	105400	32072960	4460	4460	4460	4460	500
573	20230705	105300	29842960	4460	4460	4460	4460	0
574	20230705	105200	29842960	4460	4460	4460	4460	0
575	20230705	105100	29842960	4460	4460	4460	4460	111
576	20230705	105000	29347900	4475	4475	4475	4475	0
577	20230705	104900	29347900	4475	4475	4475	4475	0
578	20230705	104800	29347900	4475	4475	4475	4475	0
579	20230705	104700	29347900	4475	4475	4475	4475	0
580	20230705	104600	29347900	4475	4475	4475	4475	0
581	20230705	104500	29347900	4475	4475	4475	4475	5
582	20230705	104400	29325525	4455	4455	4455	4455	639
583	20230705	104300	26478780	4475	4475	4475	4475	0
584	20230705	104200	26478780	4475	4475	4475	4475	0
585	20230705	104100	26478780	4475	4475	4475	4475	0
586	20230705	104000	26478780	4475	4475	4475	4475	0
587	20230705	103900	26478780	4475	4475	4475	4475	0
588	20230705	103800	26478780	4475	4475	4475	4475	0
589	20230705	103700	26478780	4475	4475	4475	4475	0
590	20230705	103600	26478780	4475	4475	4475	4475	0
591	20230705	103500	26478780	4475	4475	4475	4475	0
592	20230705	103400	26478780	4475	4475	4475	4475	1
593	20230705	103300	26474305	4455	4455	4455	4455	152
594	20230705	103200	25797145	4455	4455	4455	4455	112
595	20230705	103100	25298185	4455	4455	4455	4455	0
596	20230705	103000	25298185	4455	4455	4455	4455	125
597	20230705	102900	24741310	4475	4475	4475	4475	0
598	20230705	102800	24741310	4475	4475	4475	4475	0
599	20230705	102700	24741310	4475	4475	4475	4475	0
600	20230705	102600	24741310	4475	4475	4475	4475	0
601	20230705	102500	24741310	4475	4475	4475	4475	0
602	20230705	102400	24741310	4475	4475	4475	4475	0
603	20230705	102300	24741310	4475	4475	4475	4475	0
604	20230705	102200	24741310	4475	4475	4475	4475	3
605	20230705	102100	24727885	4475	4475	4475	4475	0
606	20230705	102000	24727885	4475	4475	4475	4475	0
607	20230705	101900	24727885	4475	4475	4475	4475	0
608	20230705	101800	24727885	4475	4475	4475	4475	0
609	20230705	101700	24727885	4475	4475	4475	4475	0
610	20230705	101600	24727885	4475	4475	4475	4475	0
611	20230705	101500	24727885	4475	4475	4475	4475	0
612	20230705	101400	24727885	4475	4475	4475	4475	0
613	20230705	101300	24727885	4475	4475	4475	4475	0
614	20230705	101200	24727885	4475	4475	4475	4475	0
615	20230705	101100	24727885	4475	4475	4475	4475	0
616	20230705	101000	24727885	4475	4475	4475	4475	22
617	20230705	100900	24629435	4485	4485	4485	4485	0
618	20230705	100800	24629435	4485	4485	4485	4485	0
619	20230705	100700	24629435	4485	4485	4485	4485	0
620	20230705	100600	24629435	4485	4485	4485	4485	0
621	20230705	100500	24629435	4485	4485	4485	4485	0
622	20230705	100400	24629435	4485	4485	4485	4485	0
623	20230705	100300	24629435	4485	4485	4485	4485	0
624	20230705	100200	24629435	4485	4485	4485	4485	0
625	20230705	100100	24629435	4485	4485	4485	4485	0
626	20230705	100000	24629435	4485	4485	4485	4485	0
627	20230705	095900	24629435	4485	4485	4485	4485	0
628	20230705	095800	24629435	4485	4485	4485	4485	0
629	20230705	095700	24629435	4485	4485	4485	4485	0
630	20230705	095600	24629435	4485	4485	4485	4485	0
631	20230705	095500	24629435	4485	4485	4485	4485	0
632	20230705	095400	24629435	4485	4485	4485	4485	0
633	20230705	095300	24629435	4485	4485	4485	4485	0
634	20230705	095200	24629435	4485	4485	4485	4485	0
635	20230705	095100	24629435	4485	4485	4485	4485	0
636	20230705	095000	24629435	4485	4485	4485	4485	18
637	20230705	094900	24548705	4450	4450	4450	4450	0
638	20230705	094800	24548705	4450	4460	4460	4450	1011
639	20230705	094700	20046995	4485	4485	4485	4485	0
640	20230705	094600	20046995	4485	4485	4485	4485	3
641	20230705	094500	20033540	4485	4485	4485	4485	0
642	20230705	094400	20033540	4485	4485	4485	4485	0
643	20230705	094300	20033540	4485	4485	4485	4485	0
644	20230705	094200	20033540	4485	4485	4485	4485	54
645	20230705	094100	19791350	4495	4495	4495	4495	0
646	20230705	094000	19791350	4495	4495	4495	4495	0
647	20230705	093900	19791350	4495	4495	4495	4495	10
648	20230705	093800	19746400	4495	4470	4495	4470	64
649	20230705	093700	19459725	4470	4470	4470	4470	1
650	20230705	093600	19455255	4470	4470	4470	4470	0
651	20230705	093500	19455255	4470	4470	4470	4470	0
652	20230705	093400	19455255	4470	4470	4470	4470	0
653	20230705	093300	19455255	4470	4470	4470	4470	0
654	20230705	093200	19455255	4470	4470	4470	4470	0
655	20230705	093100	19455255	4470	4470	4470	4470	1
656	20230705	093000	19450785	4455	4455	4455	4450	330
657	20230705	092900	17981385	4465	4465	4465	4465	1
658	20230705	092800	17976920	4450	4450	4450	4450	0
659	20230705	092700	17976920	4450	4450	4450	4450	0
660	20230705	092600	17976920	4450	4460	4460	4450	459
661	20230705	092500	15933705	4465	4475	4475	4465	244
662	20230705	092400	14843035	4475	4475	4475	4475	0
663	20230705	092300	14843035	4475	4475	4475	4475	0
664	20230705	092200	14843035	4475	4475	4475	4475	0
665	20230705	092100	14843035	4475	4475	4475	4475	0
666	20230705	092000	14843035	4475	4500	4500	4475	70
667	20230705	091900	14529615	4505	4505	4505	4505	0
668	20230705	091800	14529615	4505	4505	4505	4505	0
669	20230705	091700	14529615	4505	4505	4505	4505	0
670	20230705	091600	14529615	4505	4505	4505	4505	0
671	20230705	091500	14529615	4505	4505	4505	4505	61
672	20230705	091400	14254810	4505	4505	4505	4505	0
673	20230705	091300	14254810	4505	4505	4505	4505	6
674	20230705	091200	14227780	4505	4500	4505	4500	2593
675	20230705	091100	2557425	4485	4485	4485	4485	0
676	20230705	091000	2557425	4485	4485	4485	4485	3
677	20230705	090900	2543970	4490	4490	4490	4490	0
678	20230705	090800	2543970	4490	4490	4490	4490	0
679	20230705	090700	2543970	4490	4490	4490	4490	13
680	20230705	090600	2485600	4500	4500	4500	4500	50
681	20230705	090500	2260600	4500	4500	4500	4500	10
682	20230705	090400	2215600	4490	4490	4490	4490	0
683	20230705	090300	2215600	4490	4490	4490	4490	0
684	20230705	090200	2215600	4490	4490	4490	4490	0
685	20230705	090100	2215600	4490	4490	4490	4490	0
686	20230705	090000	2215600	4490	4495	4500	4490	493