KissMeData/018680/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	190000	53650475	4465	4465	4465	4465	147
3	20230705	185900	53650475	4465	4465	4465	4465	0
4	20230705	185800	53650475	4465	4465	4465	4465	0
5	20230705	185700	53650475	4465	4465	4465	4465	0
6	20230705	185600	53650475	4465	4465	4465	4465	0
7	20230705	185500	53650475	4465	4465	4465	4465	0
8	20230705	185400	53650475	4465	4465	4465	4465	0
9	20230705	185300	53650475	4465	4465	4465	4465	0
10	20230705	185200	53650475	4465	4465	4465	4465	0
11	20230705	185100	53650475	4465	4465	4465	4465	0
12	20230705	185000	53650475	4465	4465	4465	4465	0
13	20230705	184900	53650475	4465	4465	4465	4465	0
14	20230705	184800	53650475	4465	4465	4465	4465	0
15	20230705	184700	53650475	4465	4465	4465	4465	0
16	20230705	184600	53650475	4465	4465	4465	4465	0
17	20230705	184500	53650475	4465	4465	4465	4465	0
18	20230705	184400	53650475	4465	4465	4465	4465	0
19	20230705	184300	53650475	4465	4465	4465	4465	0
20	20230705	184200	53650475	4465	4465	4465	4465	0
21	20230705	184100	53650475	4465	4465	4465	4465	0
22	20230705	184000	53650475	4465	4465	4465	4465	0
23	20230705	183900	53650475	4465	4465	4465	4465	0
24	20230705	183800	53650475	4465	4465	4465	4465	0
25	20230705	183700	53650475	4465	4465	4465	4465	0
26	20230705	183600	53650475	4465	4465	4465	4465	0
27	20230705	183500	53650475	4465	4465	4465	4465	0
28	20230705	183400	53650475	4465	4465	4465	4465	0
29	20230705	183300	53650475	4465	4465	4465	4465	0
30	20230705	183200	53650475	4465	4465	4465	4465	0
31	20230705	183100	53650475	4465	4465	4465	4465	0
32	20230705	183000	53650475	4465	4465	4465	4465	147
33	20230705	182900	53650475	4465	4465	4465	4465	0
34	20230705	182800	53650475	4465	4465	4465	4465	0
35	20230705	182700	53650475	4465	4465	4465	4465	0
36	20230705	182600	53650475	4465	4465	4465	4465	0
37	20230705	182500	53650475	4465	4465	4465	4465	0
38	20230705	182400	53650475	4465	4465	4465	4465	0
39	20230705	182300	53650475	4465	4465	4465	4465	0
40	20230705	182200	53650475	4465	4465	4465	4465	0
41	20230705	182100	53650475	4465	4465	4465	4465	0
42	20230705	182000	53650475	4465	4465	4465	4465	0
43	20230705	181900	53650475	4465	4465	4465	4465	0
44	20230705	181800	53650475	4465	4465	4465	4465	0
45	20230705	181700	53650475	4465	4465	4465	4465	0
46	20230705	181600	53650475	4465	4465	4465	4465	0
47	20230705	181500	53650475	4465	4465	4465	4465	0
48	20230705	181400	53650475	4465	4465	4465	4465	0
49	20230705	181300	53650475	4465	4465	4465	4465	0
50	20230705	181200	53650475	4465	4465	4465	4465	0
51	20230705	181100	53650475	4465	4465	4465	4465	0
52	20230705	181000	53650475	4465	4465	4465	4465	0
53	20230705	180900	53650475	4465	4465	4465	4465	0
54	20230705	180800	53650475	4465	4465	4465	4465	0
55	20230705	180700	53650475	4465	4465	4465	4465	0
56	20230705	180600	53650475	4465	4465	4465	4465	0
57	20230705	180500	53650475	4465	4465	4465	4465	0
58	20230705	180400	53650475	4465	4465	4465	4465	0
59	20230705	180300	53650475	4465	4465	4465	4465	0
60	20230705	180200	53650475	4465	4465	4465	4465	0
61	20230705	180100	53650475	4465	4465	4465	4465	0
62	20230705	180000	53650475	4465	4465	4465	4465	147
63	20230705	175900	53650475	4465	4465	4465	4465	0
64	20230705	175800	53650475	4465	4465	4465	4465	0
65	20230705	175700	53650475	4465	4465	4465	4465	0
66	20230705	175600	53650475	4465	4465	4465	4465	0
67	20230705	175500	53650475	4465	4465	4465	4465	0
68	20230705	175400	53650475	4465	4465	4465	4465	0
69	20230705	175300	53650475	4465	4465	4465	4465	0
70	20230705	175200	53650475	4465	4465	4465	4465	0
71	20230705	175100	53650475	4465	4465	4465	4465	0
72	20230705	175000	53650475	4465	4465	4465	4465	0
73	20230705	174900	53650475	4465	4465	4465	4465	0
74	20230705	174800	53650475	4465	4465	4465	4465	0
75	20230705	174700	53650475	4465	4465	4465	4465	0
76	20230705	174600	53650475	4465	4465	4465	4465	0
77	20230705	174500	53650475	4465	4465	4465	4465	0
78	20230705	174400	53650475	4465	4465	4465	4465	0
79	20230705	174300	53650475	4465	4465	4465	4465	0
80	20230705	174200	53650475	4465	4465	4465	4465	0
81	20230705	174100	53650475	4465	4465	4465	4465	0
82	20230705	174000	53650475	4465	4465	4465	4465	0
83	20230705	173900	53650475	4465	4465	4465	4465	0
84	20230705	173800	53650475	4465	4465	4465	4465	0
85	20230705	173700	53650475	4465	4465	4465	4465	0
86	20230705	173600	53650475	4465	4465	4465	4465	0
87	20230705	173500	53650475	4465	4465	4465	4465	0
88	20230705	173400	53650475	4465	4465	4465	4465	0
89	20230705	173300	53650475	4465	4465	4465	4465	0
90	20230705	173200	53650475	4465	4465	4465	4465	0
91	20230705	173100	53650475	4465	4465	4465	4465	0
92	20230705	173000	53650475	4465	4465	4465	4465	147
93	20230705	172900	53650475	4465	4465	4465	4465	0
94	20230705	172800	53650475	4465	4465	4465	4465	0
95	20230705	172700	53650475	4465	4465	4465	4465	0
96	20230705	172600	53650475	4465	4465	4465	4465	0
97	20230705	172500	53650475	4465	4465	4465	4465	0
98	20230705	172400	53650475	4465	4465	4465	4465	0
99	20230705	172300	53650475	4465	4465	4465	4465	0
100	20230705	172200	53650475	4465	4465	4465	4465	0
101	20230705	172100	53650475	4465	4465	4465	4465	0
102	20230705	172000	53650475	4465	4465	4465	4465	0
103	20230705	171900	53650475	4465	4465	4465	4465	0
104	20230705	171800	53650475	4465	4465	4465	4465	0
105	20230705	171700	53650475	4465	4465	4465	4465	0
106	20230705	171600	53650475	4465	4465	4465	4465	0
107	20230705	171500	53650475	4465	4465	4465	4465	0
108	20230705	171400	53650475	4465	4465	4465	4465	0
109	20230705	171300	53650475	4465	4465	4465	4465	0
110	20230705	171200	53650475	4465	4465	4465	4465	0
111	20230705	171100	53650475	4465	4465	4465	4465	0
112	20230705	171000	53650475	4465	4465	4465	4465	0
113	20230705	170900	53650475	4465	4465	4465	4465	0
114	20230705	170800	53650475	4465	4465	4465	4465	0
115	20230705	170700	53650475	4465	4465	4465	4465	0
116	20230705	170600	53650475	4465	4465	4465	4465	0
117	20230705	170500	53650475	4465	4465	4465	4465	0
118	20230705	170400	53650475	4465	4465	4465	4465	0
119	20230705	170300	53650475	4465	4465	4465	4465	0
120	20230705	170200	53650475	4465	4465	4465	4465	0
121	20230705	170100	53650475	4465	4465	4465	4465	0
122	20230705	170000	53650475	4465	4465	4465	4465	147
123	20230705	165900	53650475	4465	4465	4465	4465	0
124	20230705	165800	53650475	4465	4465	4465	4465	0
125	20230705	165700	53650475	4465	4465	4465	4465	0
126	20230705	165600	53650475	4465	4465	4465	4465	0
127	20230705	165500	53650475	4465	4465	4465	4465	0
128	20230705	165400	53650475	4465	4465	4465	4465	0
129	20230705	165300	53650475	4465	4465	4465	4465	0
130	20230705	165200	53650475	4465	4465	4465	4465	0
131	20230705	165100	53650475	4465	4465	4465	4465	0
132	20230705	165000	53650475	4465	4465	4465	4465	0
133	20230705	164900	53650475	4465	4465	4465	4465	0
134	20230705	164800	53650475	4465	4465	4465	4465	0
135	20230705	164700	53650475	4465	4465	4465	4465	0
136	20230705	164600	53650475	4465	4465	4465	4465	0
137	20230705	164500	53650475	4465	4465	4465	4465	0
138	20230705	164400	53650475	4465	4465	4465	4465	0
139	20230705	164300	53650475	4465	4465	4465	4465	0
140	20230705	164200	53650475	4465	4465	4465	4465	0
141	20230705	164100	53650475	4465	4465	4465	4465	0
142	20230705	164000	53650475	4465	4465	4465	4465	0
143	20230705	163900	53650475	4465	4465	4465	4465	0
144	20230705	163800	53650475	4465	4465	4465	4465	0
145	20230705	163700	53650475	4465	4465	4465	4465	0
146	20230705	163600	53650475	4465	4465	4465	4465	0
147	20230705	163500	53650475	4465	4465	4465	4465	0
148	20230705	163400	53650475	4465	4465	4465	4465	0
149	20230705	163300	53650475	4465	4465	4465	4465	0
150	20230705	163200	53650475	4465	4465	4465	4465	0
151	20230705	163100	53650475	4465	4465	4465	4465	0
152	20230705	163000	53650475	4465	4465	4465	4465	147
153	20230705	162900	53650475	4465	4465	4465	4465	0
154	20230705	162800	53650475	4465	4465	4465	4465	0
155	20230705	162700	53650475	4465	4465	4465	4465	0
156	20230705	162600	53650475	4465	4465	4465	4465	0
157	20230705	162500	53650475	4465	4465	4465	4465	0
158	20230705	162400	53650475	4465	4465	4465	4465	0
159	20230705	162300	53650475	4465	4465	4465	4465	0
160	20230705	162200	53650475	4465	4465	4465	4465	0
161	20230705	162100	53650475	4465	4465	4465	4465	0
162	20230705	162000	53650475	4465	4465	4465	4465	0
163	20230705	161900	53650475	4465	4465	4465	4465	0
164	20230705	161800	53650475	4465	4465	4465	4465	0
165	20230705	161700	53650475	4465	4465	4465	4465	0
166	20230705	161600	53650475	4465	4465	4465	4465	0
167	20230705	161500	53650475	4465	4465	4465	4465	0
168	20230705	161400	53650475	4465	4465	4465	4465	0
169	20230705	161300	53650475	4465	4465	4465	4465	0
170	20230705	161200	53650475	4465	4465	4465	4465	0
171	20230705	161100	53650475	4465	4465	4465	4465	0
172	20230705	161000	53650475	4465	4465	4465	4465	0
173	20230705	160900	53650475	4465	4465	4465	4465	0
174	20230705	160800	53650475	4465	4465	4465	4465	0
175	20230705	160700	53650475	4465	4465	4465	4465	0
176	20230705	160600	53650475	4465	4465	4465	4465	0
177	20230705	160500	53650475	4465	4465	4465	4465	0
178	20230705	160400	53650475	4465	4465	4465	4465	0
179	20230705	160300	53650475	4465	4465	4465	4465	0
180	20230705	160200	53650475	4465	4465	4465	4465	0
181	20230705	160100	53650475	4465	4465	4465	4465	0
182	20230705	160000	53650475	4465	4465	4465	4465	147
183	20230705	155900	53650475	4465	4465	4465	4465	0
184	20230705	155800	53650475	4465	4465	4465	4465	0
185	20230705	155700	53650475	4465	4465	4465	4465	0
186	20230705	155600	53650475	4465	4465	4465	4465	0
187	20230705	155500	53650475	4465	4465	4465	4465	0
188	20230705	155400	53650475	4465	4465	4465	4465	0
189	20230705	155300	53650475	4465	4465	4465	4465	0
190	20230705	155200	53650475	4465	4465	4465	4465	0
191	20230705	155100	53650475	4465	4465	4465	4465	0
192	20230705	155000	53650475	4465	4465	4465	4465	0
193	20230705	154900	53650475	4465	4465	4465	4465	0
194	20230705	154800	53650475	4465	4465	4465	4465	0
195	20230705	154700	53650475	4465	4465	4465	4465	0
196	20230705	154600	53650475	4465	4465	4465	4465	0
197	20230705	154500	53650475	4465	4465	4465	4465	0
198	20230705	154400	53650475	4465	4465	4465	4465	0
199	20230705	154300	53650475	4465	4465	4465	4465	0
200	20230705	154200	53650475	4465	4465	4465	4465	0
201	20230705	154100	53650475	4465	4465	4465	4465	0
202	20230705	154000	53650475	4465	4465	4465	4465	0
203	20230705	153900	53650475	4465	4465	4465	4465	0
204	20230705	153800	53650475	4465	4465	4465	4465	0
205	20230705	153700	53650475	4465	4465	4465	4465	0
206	20230705	153600	53650475	4465	4465	4465	4465	0
207	20230705	153500	53650475	4465	4465	4465	4465	0
208	20230705	153400	53650475	4465	4465	4465	4465	0
209	20230705	153300	53650475	4465	4465	4465	4465	0
210	20230705	153200	53650475	4465	4465	4465	4465	0
211	20230705	153100	53650475	4465	4465	4465	4465	0
212	20230705	153000	53650475	4465	4465	4465	4465	294
213	20230705	152900	52994120	4405	4405	4405	4405	0
214	20230705	152800	52994120	4405	4405	4405	4405	0
215	20230705	152700	52994120	4405	4405	4405	4405	0
216	20230705	152600	52994120	4405	4405	4405	4405	0
217	20230705	152500	52994120	4405	4405	4405	4405	0
218	20230705	152400	52994120	4405	4405	4405	4405	0
219	20230705	152300	52994120	4405	4405	4405	4405	0
220	20230705	152200	52994120	4405	4405	4405	4405	0
221	20230705	152100	52994120	4405	4405	4405	4405	0
222	20230705	152000	52994120	4405	4405	4405	4405	0
223	20230705	151900	52994120	4405	4425	4425	4405	300
224	20230705	151800	51672160	4430	4430	4430	4430	0
225	20230705	151700	51672160	4430	4430	4430	4430	0
226	20230705	151600	51672160	4430	4430	4430	4430	0
227	20230705	151500	51672160	4430	4430	4430	4430	0
228	20230705	151400	51672160	4430	4430	4430	4430	0
229	20230705	151300	51672160	4430	4430	4430	4430	0
230	20230705	151200	51672160	4430	4430	4430	4430	0
231	20230705	151100	51672160	4430	4430	4430	4430	0
232	20230705	151000	51672160	4430	4430	4430	4430	1
233	20230705	150900	51667730	4430	4430	4430	4430	0
234	20230705	150800	51667730	4430	4430	4430	4430	9
235	20230705	150700	51627860	4450	4450	4450	4450	0
236	20230705	150600	51627860	4450	4450	4450	4450	0
237	20230705	150500	51627860	4450	4450	4450	4450	0
238	20230705	150400	51627860	4450	4450	4450	4450	0
239	20230705	150300	51627860	4450	4450	4450	4450	0
240	20230705	150200	51627860	4450	4450	4450	4450	0
241	20230705	150100	51627860	4450	4450	4450	4450	0
242	20230705	150000	51627860	4450	4450	4450	4450	0
243	20230705	145900	51627860	4450	4450	4450	4450	20
244	20230705	145800	51538860	4465	4465	4465	4465	0
245	20230705	145700	51538860	4465	4465	4465	4465	0
246	20230705	145600	51538860	4465	4465	4465	4465	0
247	20230705	145500	51538860	4465	4455	4465	4455	20
248	20230705	145400	51449675	4425	4425	4425	4425	0
249	20230705	145300	51449675	4425	4425	4425	4425	22
250	20230705	145200	51352325	4405	4405	4405	4405	0
251	20230705	145100	51352325	4405	4405	4405	4405	3
252	20230705	145000	51339110	4415	4415	4415	4415	0
253	20230705	144900	51339110	4415	4415	4415	4415	0
254	20230705	144800	51339110	4415	4415	4415	4415	0
255	20230705	144700	51339110	4415	4415	4415	4415	0
256	20230705	144600	51339110	4415	4415	4415	4415	0
257	20230705	144500	51339110	4415	4415	4415	4415	19
258	20230705	144400	51255225	4415	4415	4415	4415	0
259	20230705	144300	51255225	4415	4415	4415	4415	0
260	20230705	144200	51255225	4415	4415	4415	4415	9
261	20230705	144100	51215490	4415	4415	4415	4415	0
262	20230705	144000	51215490	4415	4415	4415	4415	36
263	20230705	143900	51056550	4415	4415	4415	4415	0
264	20230705	143800	51056550	4415	4415	4415	4415	0
265	20230705	143700	51056550	4415	4415	4415	4415	9
266	20230705	143600	51016815	4415	4415	4415	4415	0
267	20230705	143500	51016815	4415	4415	4415	4415	36
268	20230705	143400	50857875	4415	4415	4415	4415	6
269	20230705	143300	50831385	4415	4415	4415	4415	0
270	20230705	143200	50831385	4415	4415	4415	4415	9
271	20230705	143100	50791650	4415	4415	4415	4415	0
272	20230705	143000	50791650	4415	4415	4415	4415	0
273	20230705	142900	50791650	4415	4415	4415	4415	6
274	20230705	142800	50765160	4415	4415	4415	4415	22
275	20230705	142700	50668030	4415	4415	4415	4415	9
276	20230705	142600	50628295	4415	4415	4415	4415	0
277	20230705	142500	50628295	4415	4415	4415	4415	0
278	20230705	142400	50628295	4415	4415	4415	4415	0
279	20230705	142300	50628295	4415	4415	4415	4415	6
280	20230705	142200	50601805	4415	4415	4415	4415	9
281	20230705	142100	50562070	4415	4415	4415	4415	0
282	20230705	142000	50562070	4415	4415	4415	4415	0
283	20230705	141900	50562070	4415	4415	4415	4415	6
284	20230705	141800	50535580	4415	4415	4415	4415	0
285	20230705	141700	50535580	4415	4415	4415	4415	9
286	20230705	141600	50495845	4415	4415	4415	4415	0
287	20230705	141500	50495845	4415	4415	4415	4415	0
288	20230705	141400	50495845	4415	4415	4415	4415	6
289	20230705	141300	50469355	4415	4415	4415	4415	0
290	20230705	141200	50469355	4415	4415	4415	4415	9
291	20230705	141100	50429620	4420	4420	4420	4420	0
292	20230705	141000	50429620	4420	4420	4420	4420	0
293	20230705	140900	50429620	4420	4420	4420	4420	0
294	20230705	140800	50429620	4420	4420	4420	4420	0
295	20230705	140700	50429620	4420	4420	4420	4420	0
296	20230705	140600	50429620	4420	4420	4420	4420	0
297	20230705	140500	50429620	4420	4420	4420	4420	0
298	20230705	140400	50429620	4420	4420	4420	4420	6
299	20230705	140300	50403100	4420	4420	4420	4420	0
300	20230705	140200	50403100	4420	4420	4420	4420	9
301	20230705	140100	50363320	4420	4420	4420	4420	0
302	20230705	140000	50363320	4420	4420	4420	4420	0
303	20230705	135900	50363320	4420	4420	4420	4420	7
304	20230705	135800	50332380	4395	4395	4395	4395	0
305	20230705	135700	50332380	4395	4395	4395	4395	0
306	20230705	135600	50332380	4395	4395	4395	4395	0
307	20230705	135500	50332380	4395	4395	4395	4395	0
308	20230705	135400	50332380	4395	4395	4395	4395	0
309	20230705	135300	50332380	4395	4395	4395	4395	0
310	20230705	135200	50332380	4395	4395	4395	4395	0
311	20230705	135100	50332380	4395	4395	4395	4395	0
312	20230705	135000	50332380	4395	4400	4400	4395	200
313	20230705	134900	49453275	4420	4420	4420	4420	0
314	20230705	134800	49453275	4420	4420	4420	4420	6
315	20230705	134700	49426755	4420	4420	4420	4420	9
316	20230705	134600	49386975	4400	4400	4400	4400	0
317	20230705	134500	49386975	4400	4400	4400	4400	500
318	20230705	134400	47186975	4400	4400	4400	4400	800
319	20230705	134300	43666975	4420	4420	4420	4420	6
320	20230705	134200	43640455	4420	4420	4420	4420	9
321	20230705	134100	43600675	4420	4420	4420	4420	0
322	20230705	134000	43600675	4420	4420	4420	4420	0
323	20230705	133900	43600675	4420	4420	4420	4420	0
324	20230705	133800	43600675	4420	4420	4420	4420	6
325	20230705	133700	43574155	4430	4430	4430	4430	9
326	20230705	133600	43534285	4400	4415	4415	4400	1000
327	20230705	133500	39125555	4415	4415	4415	4415	0
328	20230705	133400	39125555	4415	4420	4420	4415	200
329	20230705	133300	38242505	4430	4425	4430	4420	1506
330	20230705	133200	31585420	4440	4440	4440	4440	121
331	20230705	133100	31048180	4425	4425	4425	4425	0
332	20230705	133000	31048180	4425	4425	4425	4425	0
333	20230705	132900	31048180	4425	4425	4425	4425	672
334	20230705	132800	28074580	4425	4425	4425	4425	100
335	20230705	132700	27632080	4425	4425	4425	4425	9
336	20230705	132600	27592255	4420	4420	4420	4420	0
337	20230705	132500	27592255	4420	4420	4420	4420	0
338	20230705	132400	27592255	4420	4420	4420	4420	205
339	20230705	132300	26686155	4425	4425	4425	4425	6
340	20230705	132200	26659605	4425	4425	4425	4425	9
341	20230705	132100	26619780	4425	4425	4425	4425	0
342	20230705	132000	26619780	4425	4425	4425	4425	0
343	20230705	131900	26619780	4425	4425	4425	4425	0
344	20230705	131800	26619780	4425	4425	4425	4425	6
345	20230705	131700	26593230	4425	4425	4425	4425	14
346	20230705	131600	26531280	4425	4425	4425	4425	0
347	20230705	131500	26531280	4425	4420	4425	4420	171
348	20230705	131400	25774660	4425	4425	4425	4425	133
349	20230705	131300	25186135	4425	4425	4425	4425	6
350	20230705	131200	25159585	4425	4425	4425	4425	0
351	20230705	131100	25159585	4425	4425	4425	4425	0
352	20230705	131000	25159585	4425	4425	4425	4425	122
353	20230705	130900	24619735	4425	4425	4425	4425	0
354	20230705	130800	24619735	4425	4425	4425	4425	25
355	20230705	130700	24509110	4425	4425	4425	4425	0
356	20230705	130600	24509110	4425	4425	4425	4425	0
357	20230705	130500	24509110	4425	4425	4425	4425	2
358	20230705	130400	24500260	4420	4420	4420	4420	0
359	20230705	130300	24500260	4420	4420	4420	4420	0
360	20230705	130200	24500260	4420	4420	4420	4420	0
361	20230705	130100	24500260	4420	4420	4420	4420	5
362	20230705	130000	24478160	4425	4425	4425	4425	0
363	20230705	125900	24478160	4425	4425	4425	4425	0
364	20230705	125800	24478160	4425	4425	4425	4425	0
365	20230705	125700	24478160	4425	4425	4425	4425	0
366	20230705	125600	24478160	4425	4425	4425	4425	200
367	20230705	125500	23593160	4425	4425	4425	4425	0
368	20230705	125400	23593160	4425	4425	4425	4425	0
369	20230705	125300	23593160	4425	4425	4425	4425	16
370	20230705	125200	23522360	4425	4425	4425	4425	0
371	20230705	125100	23522360	4425	4425	4425	4425	0
372	20230705	125000	23522360	4425	4425	4425	4425	0
373	20230705	124900	23522360	4425	4425	4425	4425	0
374	20230705	124800	23522360	4425	4425	4425	4425	0
375	20230705	124700	23522360	4425	4425	4425	4425	0
376	20230705	124600	23522360	4425	4425	4425	4425	1
377	20230705	124500	23517935	4420	4420	4420	4420	1
378	20230705	124400	23513515	4420	4420	4420	4420	0
379	20230705	124300	23513515	4420	4420	4420	4420	171
380	20230705	124200	22757695	4425	4425	4425	4425	0
381	20230705	124100	22757695	4425	4425	4425	4425	0
382	20230705	124000	22757695	4425	4425	4425	4425	0
383	20230705	123900	22757695	4425	4425	4425	4425	0
384	20230705	123800	22757695	4425	4425	4425	4425	0
385	20230705	123700	22757695	4425	4425	4425	4425	11
386	20230705	123600	22709020	4425	4425	4425	4425	0
387	20230705	123500	22709020	4425	4425	4425	4425	0
388	20230705	123400	22709020	4425	4425	4425	4425	0
389	20230705	123300	22709020	4425	4425	4425	4425	0
390	20230705	123200	22709020	4425	4425	4425	4425	0
391	20230705	123100	22709020	4425	4425	4425	4425	0
392	20230705	123000	22709020	4425	4425	4425	4425	0
393	20230705	122900	22709020	4425	4425	4425	4425	301
394	20230705	122800	21377095	4430	4430	4430	4430	0
395	20230705	122700	21377095	4430	4430	4430	4430	0
396	20230705	122600	21377095	4430	4430	4430	4430	0
397	20230705	122500	21377095	4430	4430	4430	4430	0
398	20230705	122400	21377095	4430	4430	4430	4430	0
399	20230705	122300	21377095	4430	4430	4430	4430	0
400	20230705	122200	21377095	4430	4430	4430	4430	0
401	20230705	122100	21377095	4430	4430	4430	4430	0
402	20230705	122000	21377095	4430	4430	4430	4430	17
403	20230705	121900	21301785	4430	4430	4430	4430	0
404	20230705	121800	21301785	4430	4430	4430	4430	0
405	20230705	121700	21301785	4430	4430	4430	4430	1
406	20230705	121600	21297355	4435	4435	4435	4435	0
407	20230705	121500	21297355	4435	4435	4435	4435	0
408	20230705	121400	21297355	4435	4435	4435	4435	0
409	20230705	121300	21297355	4435	4435	4435	4435	0
410	20230705	121200	21297355	4435	4435	4435	4435	96
411	20230705	121100	20871595	4425	4425	4425	4425	0
412	20230705	121000	20871595	4425	4425	4425	4425	0
413	20230705	120900	20871595	4425	4425	4425	4425	0
414	20230705	120800	20871595	4425	4425	4425	4425	0
415	20230705	120700	20871595	4425	4425	4425	4425	0
416	20230705	120600	20871595	4425	4425	4425	4425	0
417	20230705	120500	20871595	4425	4425	4425	4425	0
418	20230705	120400	20871595	4425	4425	4425	4425	0
419	20230705	120300	20871595	4425	4425	4425	4425	0
420	20230705	120200	20871595	4425	4425	4425	4425	0
421	20230705	120100	20871595	4425	4425	4425	4425	2
422	20230705	120000	20862745	4430	4430	4430	4430	331
423	20230705	115900	19396415	4420	4420	4420	4420	0
424	20230705	115800	19396415	4420	4420	4420	4420	0
425	20230705	115700	19396415	4420	4420	4420	4420	0
426	20230705	115600	19396415	4420	4445	4445	4420	1151
427	20230705	115500	14301335	4445	4445	4445	4445	0
428	20230705	115400	14301335	4445	4445	4445	4445	0
429	20230705	115300	14301335	4445	4445	4445	4445	75
430	20230705	115200	13967960	4445	4445	4445	4445	0
431	20230705	115100	13967960	4445	4445	4445	4445	0
432	20230705	115000	13967960	4445	4445	4445	4445	2
433	20230705	114900	13959070	4465	4465	4465	4465	0
434	20230705	114800	13959070	4465	4465	4465	4465	0
435	20230705	114700	13959070	4465	4465	4465	4465	0
436	20230705	114600	13959070	4465	4465	4465	4465	0
437	20230705	114500	13959070	4465	4465	4465	4465	0
438	20230705	114400	13959070	4465	4465	4465	4465	0
439	20230705	114300	13959070	4465	4465	4465	4465	0
440	20230705	114200	13959070	4465	4465	4465	4465	0
441	20230705	114100	13959070	4465	4465	4465	4465	0
442	20230705	114000	13959070	4465	4465	4465	4465	0
443	20230705	113900	13959070	4465	4465	4465	4465	0
444	20230705	113800	13959070	4465	4465	4465	4465	0
445	20230705	113700	13959070	4465	4465	4465	4465	0
446	20230705	113600	13959070	4465	4465	4465	4465	0
447	20230705	113500	13959070	4465	4465	4465	4465	36
448	20230705	113400	13798330	4470	4470	4470	4470	0
449	20230705	113300	13798330	4470	4470	4470	4470	0
450	20230705	113200	13798330	4470	4470	4470	4470	0
451	20230705	113100	13798330	4470	4470	4470	4470	0
452	20230705	113000	13798330	4470	4470	4470	4470	0
453	20230705	112900	13798330	4470	4470	4470	4470	0
454	20230705	112800	13798330	4470	4470	4470	4470	0
455	20230705	112700	13798330	4470	4470	4470	4470	0
456	20230705	112600	13798330	4470	4470	4470	4470	0
457	20230705	112500	13798330	4470	4470	4470	4470	0
458	20230705	112400	13798330	4470	4470	4470	4470	0
459	20230705	112300	13798330	4470	4470	4470	4470	0
460	20230705	112200	13798330	4470	4470	4470	4470	0
461	20230705	112100	13798330	4470	4470	4470	4470	0
462	20230705	112000	13798330	4470	4470	4470	4470	0
463	20230705	111900	13798330	4470	4470	4470	4470	0
464	20230705	111800	13798330	4470	4470	4470	4470	0
465	20230705	111700	13798330	4470	4470	4470	4470	9
466	20230705	111600	13758100	4465	4465	4465	4465	0
467	20230705	111500	13758100	4465	4465	4465	4465	21
468	20230705	111400	13664335	4445	4445	4445	4445	0
469	20230705	111300	13664335	4445	4445	4445	4445	7
470	20230705	111200	13633220	4445	4445	4445	4445	0
471	20230705	111100	13633220	4445	4445	4445	4445	0
472	20230705	111000	13633220	4445	4445	4445	4445	0
473	20230705	110900	13633220	4445	4445	4445	4445	0
474	20230705	110800	13633220	4445	4445	4445	4445	30
475	20230705	110700	13499870	4465	4465	4465	4465	0
476	20230705	110600	13499870	4465	4465	4465	4465	0
477	20230705	110500	13499870	4465	4465	4465	4465	0
478	20230705	110400	13499870	4465	4465	4465	4465	163
479	20230705	110300	12772075	4470	4470	4470	4470	0
480	20230705	110200	12772075	4470	4470	4470	4470	0
481	20230705	110100	12772075	4470	4470	4470	4470	0
482	20230705	110000	12772075	4470	4470	4470	4470	0
483	20230705	105900	12772075	4470	4470	4470	4470	0
484	20230705	105800	12772075	4470	4470	4470	4470	0
485	20230705	105700	12772075	4470	4470	4470	4470	0
486	20230705	105600	12772075	4470	4470	4470	4470	0
487	20230705	105500	12772075	4470	4470	4470	4470	0
488	20230705	105400	12772075	4470	4470	4470	4470	0
489	20230705	105300	12772075	4470	4470	4470	4470	0
490	20230705	105200	12772075	4470	4470	4470	4470	0
491	20230705	105100	12772075	4470	4470	4470	4470	0
492	20230705	105000	12772075	4470	4470	4470	4470	0
493	20230705	104900	12772075	4470	4470	4470	4470	0
494	20230705	104800	12772075	4470	4470	4470	4470	0
495	20230705	104700	12772075	4470	4470	4470	4470	0
496	20230705	104600	12772075	4470	4470	4470	4470	0
497	20230705	104500	12772075	4470	4470	4470	4470	0
498	20230705	104400	12772075	4470	4470	4470	4470	0
499	20230705	104300	12772075	4470	4470	4470	4470	0
500	20230705	104200	12772075	4470	4470	4470	4470	0
501	20230705	104100	12772075	4470	4470	4470	4470	0
502	20230705	104000	12772075	4470	4470	4470	4470	0
503	20230705	103900	12772075	4470	4470	4470	4470	0
504	20230705	103800	12772075	4470	4470	4470	4470	0
505	20230705	103700	12772075	4470	4470	4470	4470	0
506	20230705	103600	12772075	4470	4470	4470	4470	0
507	20230705	103500	12772075	4470	4470	4470	4470	0
508	20230705	103400	12772075	4470	4470	4470	4470	0
509	20230705	103300	12772075	4470	4470	4470	4470	0
510	20230705	103200	12772075	4470	4470	4470	4470	0
511	20230705	103100	12772075	4470	4470	4470	4470	0
512	20230705	103000	12772075	4470	4470	4470	4470	0
513	20230705	102900	12772075	4470	4470	4470	4470	0
514	20230705	102800	12772075	4470	4470	4470	4470	0
515	20230705	102700	12772075	4470	4470	4470	4470	0
516	20230705	102600	12772075	4470	4470	4470	4470	0
517	20230705	102500	12772075	4470	4470	4470	4470	0
518	20230705	102400	12772075	4470	4470	4470	4470	0
519	20230705	102300	12772075	4470	4470	4470	4470	0
520	20230705	102200	12772075	4470	4470	4470	4470	0
521	20230705	102100	12772075	4470	4470	4470	4470	0
522	20230705	102000	12772075	4470	4470	4470	4470	0
523	20230705	101900	12772075	4470	4470	4470	4470	0
524	20230705	101800	12772075	4470	4470	4470	4470	0
525	20230705	101700	12772075	4470	4470	4470	4470	60
526	20230705	101600	12503875	4475	4475	4475	4475	0
527	20230705	101500	12503875	4475	4475	4475	4475	0
528	20230705	101400	12503875	4475	4475	4475	4475	0
529	20230705	101300	12503875	4475	4475	4475	4475	0
530	20230705	101200	12503875	4475	4475	4475	4475	0
531	20230705	101100	12503875	4475	4475	4475	4475	0
532	20230705	101000	12503875	4475	4475	4475	4475	0
533	20230705	100900	12503875	4475	4475	4475	4475	0
534	20230705	100800	12503875	4475	4475	4475	4475	0
535	20230705	100700	12503875	4475	4475	4475	4475	0
536	20230705	100600	12503875	4475	4475	4475	4475	0
537	20230705	100500	12503875	4475	4475	4475	4475	0
538	20230705	100400	12503875	4475	4475	4475	4475	0
539	20230705	100300	12503875	4475	4470	4475	4470	62
540	20230705	100200	12226730	4470	4470	4470	4470	270
541	20230705	100100	11019830	4470	4470	4470	4470	0
542	20230705	100000	11019830	4470	4470	4470	4470	0
543	20230705	095900	11019830	4470	4470	4470	4470	0
544	20230705	095800	11019830	4470	4470	4470	4470	0
545	20230705	095700	11019830	4470	4460	4470	4460	230
546	20230705	095600	9993940	4460	4460	4460	4460	0
547	20230705	095500	9993940	4460	4460	4460	4460	10
548	20230705	095400	9949340	4460	4460	4460	4460	0
549	20230705	095300	9949340	4460	4460	4460	4460	0
550	20230705	095200	9949340	4460	4460	4460	4460	0
551	20230705	095100	9949340	4460	4460	4460	4460	0
552	20230705	095000	9949340	4460	4460	4460	4460	0
553	20230705	094900	9949340	4460	4460	4460	4460	3
554	20230705	094800	9935960	4435	4435	4435	4435	0
555	20230705	094700	9935960	4435	4435	4435	4435	0
556	20230705	094600	9935960	4435	4435	4435	4435	0
557	20230705	094500	9935960	4435	4435	4435	4435	0
558	20230705	094400	9935960	4435	4440	4440	4435	142
559	20230705	094300	9306160	4465	4465	4465	4465	0
560	20230705	094200	9306160	4465	4465	4465	4465	0
561	20230705	094100	9306160	4465	4465	4465	4465	0
562	20230705	094000	9306160	4465	4465	4465	4465	97
563	20230705	093900	8873055	4480	4480	4480	4480	0
564	20230705	093800	8873055	4480	4480	4480	4480	0
565	20230705	093700	8873055	4480	4480	4480	4480	0
566	20230705	093600	8873055	4480	4480	4480	4480	0
567	20230705	093500	8873055	4480	4480	4480	4480	0
568	20230705	093400	8873055	4480	4480	4480	4480	0
569	20230705	093300	8873055	4480	4480	4480	4480	0
570	20230705	093200	8873055	4480	4470	4480	4470	390
571	20230705	093100	7126290	4465	4465	4465	4465	0
572	20230705	093000	7126290	4465	4465	4465	4465	15
573	20230705	092900	7059315	4445	4450	4450	4445	85
574	20230705	092800	6681340	4460	4460	4460	4460	195
575	20230705	092700	5811640	4475	4475	4475	4475	10
576	20230705	092600	5766890	4480	4480	4480	4480	0
577	20230705	092500	5766890	4480	4480	4480	4480	0
578	20230705	092400	5766890	4480	4480	4480	4480	0
579	20230705	092300	5766890	4480	4480	4480	4480	0
580	20230705	092200	5766890	4480	4480	4480	4480	0
581	20230705	092100	5766890	4480	4480	4480	4480	102
582	20230705	092000	5309930	4480	4480	4480	4480	0
583	20230705	091900	5309930	4480	4480	4480	4480	0
584	20230705	091800	5309930	4480	4480	4480	4480	0
585	20230705	091700	5309930	4480	4480	4480	4480	0
586	20230705	091600	5309930	4480	4480	4480	4480	0
587	20230705	091500	5309930	4480	4480	4480	4480	0
588	20230705	091400	5309930	4480	4480	4490	4435	278
589	20230705	091300	4062940	4480	4480	4480	4480	0
590	20230705	091200	4062940	4480	4480	4480	4480	5
591	20230705	091100	4040540	4480	4485	4485	4480	151
592	20230705	091000	3363335	4480	4480	4480	4480	0
593	20230705	090900	3363335	4480	4485	4485	4480	39
594	20230705	090800	3188560	4480	4480	4480	4480	0
595	20230705	090700	3188560	4480	4480	4480	4480	0
596	20230705	090600	3188560	4480	4480	4480	4480	44
597	20230705	090500	2991440	4490	4490	4490	4490	40
598	20230705	090400	2811840	4480	4480	4480	4480	44
599	20230705	090300	2614720	4490	4490	4490	4490	6
600	20230705	090200	2587780	4490	4490	4490	4490	9
601	20230705	090100	2547370	4490	4490	4490	4490	85
602	20230705	090000	2165720	4480	4465	4480	4465	485