KissMeData/048470/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	192200	116011050	4050	4050	4050	4050	788
3	20230710	192100	116011050	4050	4050	4050	4050	0
4	20230710	192000	116011050	4050	4050	4050	4050	0
5	20230710	191900	116011050	4050	4050	4050	4050	0
6	20230710	191800	116011050	4050	4050	4050	4050	0
7	20230710	191700	116011050	4050	4050	4050	4050	0
8	20230710	191600	116011050	4050	4050	4050	4050	0
9	20230710	191500	116011050	4050	4050	4050	4050	0
10	20230710	191400	116011050	4050	4050	4050	4050	0
11	20230710	191300	116011050	4050	4050	4050	4050	0
12	20230710	191200	116011050	4050	4050	4050	4050	0
13	20230710	191100	116011050	4050	4050	4050	4050	0
14	20230710	191000	116011050	4050	4050	4050	4050	0
15	20230710	190900	116011050	4050	4050	4050	4050	0
16	20230710	190800	116011050	4050	4050	4050	4050	0
17	20230710	190700	116011050	4050	4050	4050	4050	0
18	20230710	190600	116011050	4050	4050	4050	4050	0
19	20230710	190500	116011050	4050	4050	4050	4050	0
20	20230710	190400	116011050	4050	4050	4050	4050	0
21	20230710	190300	116011050	4050	4050	4050	4050	0
22	20230710	190200	116011050	4050	4050	4050	4050	0
23	20230710	190100	116011050	4050	4050	4050	4050	0
24	20230710	190000	116011050	4050	4050	4050	4050	0
25	20230710	185900	116011050	4050	4050	4050	4050	0
26	20230710	185800	116011050	4050	4050	4050	4050	0
27	20230710	185700	116011050	4050	4050	4050	4050	0
28	20230710	185600	116011050	4050	4050	4050	4050	0
29	20230710	185500	116011050	4050	4050	4050	4050	0
30	20230710	185400	116011050	4050	4050	4050	4050	0
31	20230710	185300	116011050	4050	4050	4050	4050	0
32	20230710	185200	116011050	4050	4050	4050	4050	788
33	20230710	185100	116011050	4050	4050	4050	4050	0
34	20230710	185000	116011050	4050	4050	4050	4050	0
35	20230710	184900	116011050	4050	4050	4050	4050	0
36	20230710	184800	116011050	4050	4050	4050	4050	0
37	20230710	184700	116011050	4050	4050	4050	4050	0
38	20230710	184600	116011050	4050	4050	4050	4050	0
39	20230710	184500	116011050	4050	4050	4050	4050	0
40	20230710	184400	116011050	4050	4050	4050	4050	0
41	20230710	184300	116011050	4050	4050	4050	4050	0
42	20230710	184200	116011050	4050	4050	4050	4050	0
43	20230710	184100	116011050	4050	4050	4050	4050	0
44	20230710	184000	116011050	4050	4050	4050	4050	0
45	20230710	183900	116011050	4050	4050	4050	4050	0
46	20230710	183800	116011050	4050	4050	4050	4050	0
47	20230710	183700	116011050	4050	4050	4050	4050	0
48	20230710	183600	116011050	4050	4050	4050	4050	0
49	20230710	183500	116011050	4050	4050	4050	4050	0
50	20230710	183400	116011050	4050	4050	4050	4050	0
51	20230710	183300	116011050	4050	4050	4050	4050	0
52	20230710	183200	116011050	4050	4050	4050	4050	0
53	20230710	183100	116011050	4050	4050	4050	4050	0
54	20230710	183000	116011050	4050	4050	4050	4050	0
55	20230710	182900	116011050	4050	4050	4050	4050	0
56	20230710	182800	116011050	4050	4050	4050	4050	0
57	20230710	182700	116011050	4050	4050	4050	4050	0
58	20230710	182600	116011050	4050	4050	4050	4050	0
59	20230710	182500	116011050	4050	4050	4050	4050	0
60	20230710	182400	116011050	4050	4050	4050	4050	0
61	20230710	182300	116011050	4050	4050	4050	4050	0
62	20230710	182200	116011050	4050	4050	4050	4050	788
63	20230710	182100	116011050	4050	4050	4050	4050	0
64	20230710	182000	116011050	4050	4050	4050	4050	0
65	20230710	181900	116011050	4050	4050	4050	4050	0
66	20230710	181800	116011050	4050	4050	4050	4050	0
67	20230710	181700	116011050	4050	4050	4050	4050	0
68	20230710	181600	116011050	4050	4050	4050	4050	0
69	20230710	181500	116011050	4050	4050	4050	4050	0
70	20230710	181400	116011050	4050	4050	4050	4050	0
71	20230710	181300	116011050	4050	4050	4050	4050	0
72	20230710	181200	116011050	4050	4050	4050	4050	0
73	20230710	181100	116011050	4050	4050	4050	4050	0
74	20230710	181000	116011050	4050	4050	4050	4050	0
75	20230710	180900	116011050	4050	4050	4050	4050	0
76	20230710	180800	116011050	4050	4050	4050	4050	0
77	20230710	180700	116011050	4050	4050	4050	4050	0
78	20230710	180600	116011050	4050	4050	4050	4050	0
79	20230710	180500	116011050	4050	4050	4050	4050	0
80	20230710	180400	116011050	4050	4050	4050	4050	0
81	20230710	180300	116011050	4050	4050	4050	4050	0
82	20230710	180200	116011050	4050	4050	4050	4050	0
83	20230710	180100	116011050	4050	4050	4050	4050	0
84	20230710	180000	116011050	4050	4050	4050	4050	0
85	20230710	175900	116011050	4050	4050	4050	4050	0
86	20230710	175800	116011050	4050	4050	4050	4050	0
87	20230710	175700	116011050	4050	4050	4050	4050	0
88	20230710	175600	116011050	4050	4050	4050	4050	0
89	20230710	175500	116011050	4050	4050	4050	4050	0
90	20230710	175400	116011050	4050	4050	4050	4050	0
91	20230710	175300	116011050	4050	4050	4050	4050	0
92	20230710	175200	116011050	4050	4050	4050	4050	788
93	20230710	175100	116011050	4050	4050	4050	4050	0
94	20230710	175000	116011050	4050	4050	4050	4050	0
95	20230710	174900	116011050	4050	4050	4050	4050	0
96	20230710	174800	116011050	4050	4050	4050	4050	0
97	20230710	174700	116011050	4050	4050	4050	4050	0
98	20230710	174600	116011050	4050	4050	4050	4050	0
99	20230710	174500	116011050	4050	4050	4050	4050	0
100	20230710	174400	116011050	4050	4050	4050	4050	0
101	20230710	174300	116011050	4050	4050	4050	4050	0
102	20230710	174200	116011050	4050	4050	4050	4050	0
103	20230710	174100	116011050	4050	4050	4050	4050	0
104	20230710	174000	116011050	4050	4050	4050	4050	0
105	20230710	173900	116011050	4050	4050	4050	4050	0
106	20230710	173800	116011050	4050	4050	4050	4050	0
107	20230710	173700	116011050	4050	4050	4050	4050	0
108	20230710	173600	116011050	4050	4050	4050	4050	0
109	20230710	173500	116011050	4050	4050	4050	4050	0
110	20230710	173400	116011050	4050	4050	4050	4050	0
111	20230710	173300	116011050	4050	4050	4050	4050	0
112	20230710	173200	116011050	4050	4050	4050	4050	0
113	20230710	173100	116011050	4050	4050	4050	4050	0
114	20230710	173000	116011050	4050	4050	4050	4050	0
115	20230710	172900	116011050	4050	4050	4050	4050	0
116	20230710	172800	116011050	4050	4050	4050	4050	0
117	20230710	172700	116011050	4050	4050	4050	4050	0
118	20230710	172600	116011050	4050	4050	4050	4050	0
119	20230710	172500	116011050	4050	4050	4050	4050	0
120	20230710	172400	116011050	4050	4050	4050	4050	0
121	20230710	172300	116011050	4050	4050	4050	4050	0
122	20230710	172200	116011050	4050	4050	4050	4050	788
123	20230710	172100	116011050	4050	4050	4050	4050	0
124	20230710	172000	116011050	4050	4050	4050	4050	0
125	20230710	171900	116011050	4050	4050	4050	4050	0
126	20230710	171800	116011050	4050	4050	4050	4050	0
127	20230710	171700	116011050	4050	4050	4050	4050	0
128	20230710	171600	116011050	4050	4050	4050	4050	0
129	20230710	171500	116011050	4050	4050	4050	4050	0
130	20230710	171400	116011050	4050	4050	4050	4050	0
131	20230710	171300	116011050	4050	4050	4050	4050	0
132	20230710	171200	116011050	4050	4050	4050	4050	0
133	20230710	171100	116011050	4050	4050	4050	4050	0
134	20230710	171000	116011050	4050	4050	4050	4050	0
135	20230710	170900	116011050	4050	4050	4050	4050	0
136	20230710	170800	116011050	4050	4050	4050	4050	0
137	20230710	170700	116011050	4050	4050	4050	4050	0
138	20230710	170600	116011050	4050	4050	4050	4050	0
139	20230710	170500	116011050	4050	4050	4050	4050	0
140	20230710	170400	116011050	4050	4050	4050	4050	0
141	20230710	170300	116011050	4050	4050	4050	4050	0
142	20230710	170200	116011050	4050	4050	4050	4050	0
143	20230710	170100	116011050	4050	4050	4050	4050	0
144	20230710	170000	116011050	4050	4050	4050	4050	0
145	20230710	165900	116011050	4050	4050	4050	4050	0
146	20230710	165800	116011050	4050	4050	4050	4050	0
147	20230710	165700	116011050	4050	4050	4050	4050	0
148	20230710	165600	116011050	4050	4050	4050	4050	0
149	20230710	165500	116011050	4050	4050	4050	4050	0
150	20230710	165400	116011050	4050	4050	4050	4050	0
151	20230710	165300	116011050	4050	4050	4050	4050	0
152	20230710	165200	116011050	4050	4050	4050	4050	788
153	20230710	165100	116011050	4050	4050	4050	4050	0
154	20230710	165000	116011050	4050	4050	4050	4050	0
155	20230710	164900	116011050	4050	4050	4050	4050	0
156	20230710	164800	116011050	4050	4050	4050	4050	0
157	20230710	164700	116011050	4050	4050	4050	4050	0
158	20230710	164600	116011050	4050	4050	4050	4050	0
159	20230710	164500	116011050	4050	4050	4050	4050	0
160	20230710	164400	116011050	4050	4050	4050	4050	0
161	20230710	164300	116011050	4050	4050	4050	4050	0
162	20230710	164200	116011050	4050	4050	4050	4050	0
163	20230710	164100	116011050	4050	4050	4050	4050	0
164	20230710	164000	116011050	4050	4050	4050	4050	0
165	20230710	163900	116011050	4050	4050	4050	4050	0
166	20230710	163800	116011050	4050	4050	4050	4050	0
167	20230710	163700	116011050	4050	4050	4050	4050	0
168	20230710	163600	116011050	4050	4050	4050	4050	0
169	20230710	163500	116011050	4050	4050	4050	4050	0
170	20230710	163400	116011050	4050	4050	4050	4050	0
171	20230710	163300	116011050	4050	4050	4050	4050	0
172	20230710	163200	116011050	4050	4050	4050	4050	0
173	20230710	163100	116011050	4050	4050	4050	4050	0
174	20230710	163000	116011050	4050	4050	4050	4050	0
175	20230710	162900	116011050	4050	4050	4050	4050	0
176	20230710	162800	116011050	4050	4050	4050	4050	0
177	20230710	162700	116011050	4050	4050	4050	4050	0
178	20230710	162600	116011050	4050	4050	4050	4050	0
179	20230710	162500	116011050	4050	4050	4050	4050	0
180	20230710	162400	116011050	4050	4050	4050	4050	0
181	20230710	162300	116011050	4050	4050	4050	4050	0
182	20230710	162200	116011050	4050	4050	4050	4050	788
183	20230710	162100	116011050	4050	4050	4050	4050	0
184	20230710	162000	116011050	4050	4050	4050	4050	0
185	20230710	161900	116011050	4050	4050	4050	4050	0
186	20230710	161800	116011050	4050	4050	4050	4050	0
187	20230710	161700	116011050	4050	4050	4050	4050	0
188	20230710	161600	116011050	4050	4050	4050	4050	0
189	20230710	161500	116011050	4050	4050	4050	4050	0
190	20230710	161400	116011050	4050	4050	4050	4050	0
191	20230710	161300	116011050	4050	4050	4050	4050	0
192	20230710	161200	116011050	4050	4050	4050	4050	0
193	20230710	161100	116011050	4050	4050	4050	4050	0
194	20230710	161000	116011050	4050	4050	4050	4050	0
195	20230710	160900	116011050	4050	4050	4050	4050	0
196	20230710	160800	116011050	4050	4050	4050	4050	0
197	20230710	160700	116011050	4050	4050	4050	4050	0
198	20230710	160600	116011050	4050	4050	4050	4050	0
199	20230710	160500	116011050	4050	4050	4050	4050	0
200	20230710	160400	116011050	4050	4050	4050	4050	0
201	20230710	160300	116011050	4050	4050	4050	4050	0
202	20230710	160200	116011050	4050	4050	4050	4050	0
203	20230710	160100	116011050	4050	4050	4050	4050	0
204	20230710	160000	116011050	4050	4050	4050	4050	0
205	20230710	155900	116011050	4050	4050	4050	4050	0
206	20230710	155800	116011050	4050	4050	4050	4050	0
207	20230710	155700	116011050	4050	4050	4050	4050	0
208	20230710	155600	116011050	4050	4050	4050	4050	0
209	20230710	155500	116011050	4050	4050	4050	4050	0
210	20230710	155400	116011050	4050	4050	4050	4050	0
211	20230710	155300	116011050	4050	4050	4050	4050	0
212	20230710	155200	116011050	4050	4050	4050	4050	788
213	20230710	155100	116011050	4050	4050	4050	4050	0
214	20230710	155000	116011050	4050	4050	4050	4050	0
215	20230710	154900	116011050	4050	4050	4050	4050	0
216	20230710	154800	116011050	4050	4050	4050	4050	0
217	20230710	154700	116011050	4050	4050	4050	4050	0
218	20230710	154600	116011050	4050	4050	4050	4050	0
219	20230710	154500	116011050	4050	4050	4050	4050	0
220	20230710	154400	116011050	4050	4050	4050	4050	0
221	20230710	154300	116011050	4050	4050	4050	4050	0
222	20230710	154200	116011050	4050	4050	4050	4050	0
223	20230710	154100	116011050	4050	4050	4050	4050	0
224	20230710	154000	116011050	4050	4050	4050	4050	0
225	20230710	153900	116011050	4050	4050	4050	4050	0
226	20230710	153800	116011050	4050	4050	4050	4050	0
227	20230710	153700	116011050	4050	4050	4050	4050	0
228	20230710	153600	116011050	4050	4050	4050	4050	0
229	20230710	153500	116011050	4050	4050	4050	4050	0
230	20230710	153400	116011050	4050	4050	4050	4050	0
231	20230710	153300	116011050	4050	4050	4050	4050	0
232	20230710	153200	116011050	4050	4050	4050	4050	0
233	20230710	153100	116011050	4050	4050	4050	4050	0
234	20230710	153000	116011050	4050	4050	4050	4050	788
235	20230710	152900	112819650	4050	4050	4050	4050	0
236	20230710	152800	112819650	4050	4050	4050	4050	0
237	20230710	152700	112819650	4050	4050	4050	4050	0
238	20230710	152600	112819650	4050	4050	4050	4050	0
239	20230710	152500	112819650	4050	4050	4050	4050	0
240	20230710	152400	112819650	4050	4050	4050	4050	0
241	20230710	152300	112819650	4050	4050	4050	4050	0
242	20230710	152200	112819650	4050	4050	4050	4050	0
243	20230710	152100	112819650	4050	4050	4050	4050	0
244	20230710	152000	112819650	4050	4050	4050	4050	0
245	20230710	151900	112819650	4050	4050	4050	4050	386
246	20230710	151800	111256350	4050	4050	4050	4050	0
247	20230710	151700	111256350	4050	4040	4050	4040	737
248	20230710	151600	108278010	4040	4040	4040	4040	18
249	20230710	151500	108205290	4040	4040	4040	4040	137
250	20230710	151400	107651810	4060	4060	4060	4060	0
251	20230710	151300	107651810	4060	4060	4060	4060	0
252	20230710	151200	107651810	4060	4060	4060	4060	640
253	20230710	151100	105053410	4060	4045	4060	4045	100
254	20230710	151000	104647615	4045	4045	4045	4040	631
255	20230710	150900	102095325	4055	4055	4055	4055	0
256	20230710	150800	102095325	4055	4055	4055	4055	0
257	20230710	150700	102095325	4055	4055	4055	4055	0
258	20230710	150600	102095325	4055	4055	4055	4055	0
259	20230710	150500	102095325	4055	4055	4055	4055	0
260	20230710	150400	102095325	4055	4055	4055	4055	80
261	20230710	150300	101770925	4055	4055	4055	4055	0
262	20230710	150200	101770925	4055	4055	4055	4055	381
263	20230710	150100	100225970	4030	4030	4030	4030	0
264	20230710	150000	100225970	4030	4030	4030	4030	0
265	20230710	145900	100225970	4030	4030	4030	4030	0
266	20230710	145800	100225970	4030	4030	4030	4030	0
267	20230710	145700	100225970	4030	4030	4030	4030	100
268	20230710	145600	99822970	4025	4025	4025	4025	0
269	20230710	145500	99822970	4025	4040	4040	4025	1000
270	20230710	145400	95791610	4040	4040	4040	4040	0
271	20230710	145300	95791610	4040	4040	4040	4040	0
272	20230710	145200	95791610	4040	4040	4040	4040	0
273	20230710	145100	95791610	4040	4040	4040	4040	0
274	20230710	145000	95791610	4040	4040	4040	4040	0
275	20230710	144900	95791610	4040	4040	4040	4040	0
276	20230710	144800	95791610	4040	4040	4040	4040	0
277	20230710	144700	95791610	4040	4040	4040	4040	0
278	20230710	144600	95791610	4040	4040	4040	4040	0
279	20230710	144500	95791610	4040	4040	4040	4040	0
280	20230710	144400	95791610	4040	4045	4045	4040	300
281	20230710	144300	94578860	4045	4045	4045	4045	0
282	20230710	144200	94578860	4045	4045	4045	4045	0
283	20230710	144100	94578860	4045	4045	4045	4045	0
284	20230710	144000	94578860	4045	4045	4045	4045	0
285	20230710	143900	94578860	4045	4045	4045	4045	1
286	20230710	143800	94574815	4045	4055	4055	4045	1000
287	20230710	143700	90526350	4055	4055	4055	4055	0
288	20230710	143600	90526350	4055	4055	4055	4055	0
289	20230710	143500	90526350	4055	4055	4055	4055	28
290	20230710	143400	90412810	4055	4055	4055	4055	0
291	20230710	143300	90412810	4055	4055	4055	4055	0
292	20230710	143200	90412810	4055	4055	4055	4055	0
293	20230710	143100	90412810	4055	4055	4055	4055	0
294	20230710	143000	90412810	4055	4055	4055	4055	0
295	20230710	142900	90412810	4055	4055	4055	4055	0
296	20230710	142800	90412810	4055	4055	4055	4055	0
297	20230710	142700	90412810	4055	4055	4055	4055	0
298	20230710	142600	90412810	4055	4055	4055	4055	115
299	20230710	142500	89946485	4055	4055	4055	4055	20
300	20230710	142400	89865385	4055	4055	4055	4055	0
301	20230710	142300	89865385	4055	4055	4055	4055	0
302	20230710	142200	89865385	4055	4055	4055	4055	0
303	20230710	142100	89865385	4055	4055	4055	4055	0
304	20230710	142000	89865385	4055	4055	4055	4055	0
305	20230710	141900	89865385	4055	4055	4055	4055	0
306	20230710	141800	89865385	4055	4055	4055	4055	0
307	20230710	141700	89865385	4055	4055	4055	4055	0
308	20230710	141600	89865385	4055	4055	4055	4055	0
309	20230710	141500	89865385	4055	4055	4055	4055	0
310	20230710	141400	89865385	4055	4055	4055	4055	0
311	20230710	141300	89865385	4055	4055	4055	4055	0
312	20230710	141200	89865385	4055	4055	4055	4055	0
313	20230710	141100	89865385	4055	4055	4055	4055	0
314	20230710	141000	89865385	4055	4055	4055	4055	100
315	20230710	140900	89459885	4050	4050	4050	4050	0
316	20230710	140800	89459885	4050	4055	4055	4050	58
317	20230710	140700	89224935	4055	4055	4055	4055	0
318	20230710	140600	89224935	4055	4055	4055	4055	120
319	20230710	140500	88738335	4060	4060	4060	4060	20
320	20230710	140400	88657135	4060	4060	4060	4060	300
321	20230710	140300	87439135	4060	4060	4060	4060	105
322	20230710	140200	87012835	4050	4050	4050	4050	0
323	20230710	140100	87012835	4050	4050	4050	4050	0
324	20230710	140000	87012835	4050	4050	4050	4050	0
325	20230710	135900	87012835	4050	4050	4050	4050	0
326	20230710	135800	87012835	4050	4050	4050	4050	0
327	20230710	135700	87012835	4050	4055	4055	4050	297
328	20230710	135600	85809505	4060	4060	4060	4060	0
329	20230710	135500	85809505	4060	4060	4060	4060	2
330	20230710	135400	85801385	4055	4055	4055	4055	0
331	20230710	135300	85801385	4055	4055	4055	4055	0
332	20230710	135200	85801385	4055	4055	4055	4055	0
333	20230710	135100	85801385	4055	4055	4055	4055	0
334	20230710	135000	85801385	4055	4055	4055	4055	20
335	20230710	134900	85720285	4055	4055	4055	4055	0
336	20230710	134800	85720285	4055	4055	4055	4055	0
337	20230710	134700	85720285	4055	4055	4055	4055	0
338	20230710	134600	85720285	4055	4055	4055	4055	0
339	20230710	134500	85720285	4055	4055	4055	4055	0
340	20230710	134400	85720285	4055	4055	4055	4055	0
341	20230710	134300	85720285	4055	4055	4055	4055	0
342	20230710	134200	85720285	4055	4055	4055	4055	1
343	20230710	134100	85716230	4060	4060	4060	4060	0
344	20230710	134000	85716230	4060	4060	4060	4060	0
345	20230710	133900	85716230	4060	4060	4060	4060	0
346	20230710	133800	85716230	4060	4060	4060	4060	0
347	20230710	133700	85716230	4060	4060	4060	4060	0
348	20230710	133600	85716230	4060	4060	4060	4060	0
349	20230710	133500	85716230	4060	4060	4060	4060	100
350	20230710	133400	85310230	4055	4055	4055	4055	0
351	20230710	133300	85310230	4055	4055	4055	4055	1
352	20230710	133200	85306175	4055	4055	4055	4055	14
353	20230710	133100	85249405	4055	4055	4055	4055	0
354	20230710	133000	85249405	4055	4055	4055	4055	0
355	20230710	132900	85249405	4055	4055	4055	4055	0
356	20230710	132800	85249405	4055	4055	4055	4055	0
357	20230710	132700	85249405	4055	4055	4055	4055	28
358	20230710	132600	85135865	4055	4055	4055	4055	3
359	20230710	132500	85123700	4055	4055	4055	4055	200
360	20230710	132400	84312700	4055	4055	4055	4055	69
361	20230710	132300	84032905	4055	4055	4055	4055	0
362	20230710	132200	84032905	4055	4055	4055	4055	1
363	20230710	132100	84028850	4060	4060	4060	4060	0
364	20230710	132000	84028850	4060	4060	4060	4060	0
365	20230710	131900	84028850	4060	4060	4060	4060	0
366	20230710	131800	84028850	4060	4060	4060	4060	3
367	20230710	131700	84016670	4060	4060	4060	4060	50
368	20230710	131600	83813670	4060	4060	4060	4060	0
369	20230710	131500	83813670	4060	4060	4060	4060	0
370	20230710	131400	83813670	4060	4060	4060	4060	0
371	20230710	131300	83813670	4060	4060	4060	4060	0
372	20230710	131200	83813670	4060	4060	4060	4060	0
373	20230710	131100	83813670	4060	4060	4060	4060	0
374	20230710	131000	83813670	4060	4060	4060	4060	0
375	20230710	130900	83813670	4060	4060	4060	4060	0
376	20230710	130800	83813670	4060	4060	4060	4060	0
377	20230710	130700	83813670	4060	4060	4060	4060	0
378	20230710	130600	83813670	4060	4060	4060	4060	1
379	20230710	130500	83809610	4060	4060	4060	4060	0
380	20230710	130400	83809610	4060	4060	4060	4060	0
381	20230710	130300	83809610	4060	4060	4060	4060	0
382	20230710	130200	83809610	4060	4060	4060	4060	0
383	20230710	130100	83809610	4060	4060	4060	4060	11
384	20230710	130000	83764950	4070	4070	4070	4070	0
385	20230710	125900	83764950	4070	4070	4070	4070	0
386	20230710	125800	83764950	4070	4070	4070	4070	0
387	20230710	125700	83764950	4070	4060	4070	4060	839
388	20230710	125600	80351110	4060	4060	4060	4060	0
389	20230710	125500	80351110	4060	4060	4060	4060	0
390	20230710	125400	80351110	4060	4060	4060	4060	0
391	20230710	125300	80351110	4060	4060	4060	4060	0
392	20230710	125200	80351110	4060	4060	4060	4060	0
393	20230710	125100	80351110	4060	4060	4060	4060	3
394	20230710	125000	80338930	4055	4055	4055	4055	0
395	20230710	124900	80338930	4055	4055	4055	4055	0
396	20230710	124800	80338930	4055	4055	4055	4055	0
397	20230710	124700	80338930	4055	4055	4055	4055	0
398	20230710	124600	80338930	4055	4055	4055	4055	43
399	20230710	124500	80164565	4055	4055	4055	4055	0
400	20230710	124400	80164565	4055	4055	4055	4055	0
401	20230710	124300	80164565	4055	4055	4055	4055	0
402	20230710	124200	80164565	4055	4055	4055	4055	0
403	20230710	124100	80164565	4055	4055	4055	4055	0
404	20230710	124000	80164565	4055	4055	4055	4055	0
405	20230710	123900	80164565	4055	4055	4055	4055	27
406	20230710	123800	80055080	4055	4055	4055	4055	0
407	20230710	123700	80055080	4055	4055	4055	4055	20
408	20230710	123600	79973980	4055	4055	4055	4055	0
409	20230710	123500	79973980	4055	4055	4055	4055	0
410	20230710	123400	79973980	4055	4055	4055	4055	0
411	20230710	123300	79973980	4055	4055	4055	4055	0
412	20230710	123200	79973980	4055	4055	4055	4055	0
413	20230710	123100	79973980	4055	4055	4055	4055	0
414	20230710	123000	79973980	4055	4055	4055	4055	117
415	20230710	122900	79499545	4055	4055	4055	4055	0
416	20230710	122800	79499545	4055	4055	4055	4055	0
417	20230710	122700	79499545	4055	4055	4055	4055	50
418	20230710	122600	79296795	4055	4055	4055	4055	0
419	20230710	122500	79296795	4055	4055	4055	4055	4
420	20230710	122400	79280575	4055	4055	4055	4055	0
421	20230710	122300	79280575	4055	4055	4055	4055	14
422	20230710	122200	79223805	4055	4055	4055	4055	0
423	20230710	122100	79223805	4055	4055	4055	4055	0
424	20230710	122000	79223805	4055	4055	4055	4055	0
425	20230710	121900	79223805	4055	4055	4055	4055	0
426	20230710	121800	79223805	4055	4055	4055	4055	1
427	20230710	121700	79219750	4055	4055	4055	4055	0
428	20230710	121600	79219750	4055	4055	4055	4055	0
429	20230710	121500	79219750	4055	4055	4055	4055	0
430	20230710	121400	79219750	4055	4055	4055	4055	0
431	20230710	121300	79219750	4055	4055	4055	4055	0
432	20230710	121200	79219750	4055	4055	4055	4055	0
433	20230710	121100	79219750	4055	4055	4055	4055	515
434	20230710	121000	77131425	4050	4050	4050	4050	0
435	20230710	120900	77131425	4050	4050	4050	4050	0
436	20230710	120800	77131425	4050	4050	4050	4050	0
437	20230710	120700	77131425	4050	4050	4050	4050	0
438	20230710	120600	77131425	4050	4050	4050	4050	0
439	20230710	120500	77131425	4050	4050	4050	4050	0
440	20230710	120400	77131425	4050	4050	4050	4050	0
441	20230710	120300	77131425	4050	4050	4050	4050	0
442	20230710	120200	77131425	4050	4050	4050	4050	111
443	20230710	120100	76681875	4040	4040	4040	4040	0
444	20230710	120000	76681875	4040	4040	4040	4040	0
445	20230710	115900	76681875	4040	4040	4040	4040	0
446	20230710	115800	76681875	4040	4040	4040	4040	0
447	20230710	115700	76681875	4040	4040	4040	4040	0
448	20230710	115600	76681875	4040	4040	4040	4040	0
449	20230710	115500	76681875	4040	4040	4040	4040	1
450	20230710	115400	76677835	4050	4050	4050	4050	0
451	20230710	115300	76677835	4050	4050	4050	4050	0
452	20230710	115200	76677835	4050	4050	4050	4050	0
453	20230710	115100	76677835	4050	4050	4050	4050	0
454	20230710	115000	76677835	4050	4050	4050	4050	0
455	20230710	114900	76677835	4050	4050	4050	4050	0
456	20230710	114800	76677835	4050	4050	4050	4050	0
457	20230710	114700	76677835	4050	4050	4050	4050	0
458	20230710	114600	76677835	4050	4050	4050	4050	0
459	20230710	114500	76677835	4050	4050	4050	4050	0
460	20230710	114400	76677835	4050	4050	4050	4050	0
461	20230710	114300	76677835	4050	4050	4050	4050	1
462	20230710	114200	76673785	4050	4050	4050	4050	88
463	20230710	114100	76317385	4050	4050	4050	4050	24
464	20230710	114000	76220185	4050	4050	4050	4050	0
465	20230710	113900	76220185	4050	4050	4050	4050	100
466	20230710	113800	75815185	4040	4040	4040	4040	0
467	20230710	113700	75815185	4040	4040	4040	4040	0
468	20230710	113600	75815185	4040	4040	4040	4040	0
469	20230710	113500	75815185	4040	4040	4040	4040	0
470	20230710	113400	75815185	4040	4040	4040	4040	0
471	20230710	113300	75815185	4040	4040	4040	4040	0
472	20230710	113200	75815185	4040	4040	4040	4040	0
473	20230710	113100	75815185	4040	4040	4040	4040	0
474	20230710	113000	75815185	4040	4040	4040	4040	0
475	20230710	112900	75815185	4040	4040	4040	4040	0
476	20230710	112800	75815185	4040	4040	4040	4040	0
477	20230710	112700	75815185	4040	4040	4040	4040	0
478	20230710	112600	75815185	4040	4050	4050	4040	200
479	20230710	112500	75006895	4050	4050	4050	4050	20
480	20230710	112400	74925895	4055	4055	4055	4055	0
481	20230710	112300	74925895	4055	4055	4055	4055	0
482	20230710	112200	74925895	4055	4050	4055	4050	3
483	20230710	112100	74913740	4050	4050	4050	4050	50
484	20230710	112000	74711240	4050	4050	4050	4050	1
485	20230710	111900	74707190	4045	4045	4045	4045	20
486	20230710	111800	74626290	4045	4045	4045	4045	10
487	20230710	111700	74585840	4040	4040	4040	4040	31
488	20230710	111600	74460600	4045	4045	4045	4045	1
489	20230710	111500	74456555	4040	4040	4040	4040	0
490	20230710	111400	74456555	4040	4040	4040	4040	0
491	20230710	111300	74456555	4040	4040	4040	4040	1
492	20230710	111200	74452515	4045	4045	4045	4045	0
493	20230710	111100	74452515	4045	4045	4045	4045	0
494	20230710	111000	74452515	4045	4045	4045	4045	22
495	20230710	110900	74363525	4040	4040	4040	4040	0
496	20230710	110800	74363525	4040	4040	4040	4040	10
497	20230710	110700	74323125	4045	4045	4045	4045	500
498	20230710	110600	72300625	4040	4040	4040	4040	0
499	20230710	110500	72300625	4040	4040	4040	4040	0
500	20230710	110400	72300625	4040	4040	4040	4040	0
501	20230710	110300	72300625	4040	4040	4040	4040	1
502	20230710	110200	72296585	4040	4040	4040	4040	0
503	20230710	110100	72296585	4040	4040	4040	4040	0
504	20230710	110000	72296585	4040	4045	4045	4040	56
505	20230710	105900	72070070	4045	4045	4045	4045	0
506	20230710	105800	72070070	4045	4045	4045	4045	0
507	20230710	105700	72070070	4045	4045	4045	4045	0
508	20230710	105600	72070070	4045	4045	4045	4045	275
509	20230710	105500	70957695	4045	4040	4045	4040	11
510	20230710	105400	70913205	4040	4040	4040	4040	330
511	20230710	105300	69580005	4040	4040	4040	4040	200
512	20230710	105200	68772005	4035	4035	4035	4035	0
513	20230710	105100	68772005	4035	4035	4035	4035	0
514	20230710	105000	68772005	4035	4035	4035	4035	10
515	20230710	104900	68731655	4035	4035	4035	4035	0
516	20230710	104800	68731655	4035	4035	4035	4035	0
517	20230710	104700	68731655	4035	4035	4035	4035	0
518	20230710	104600	68731655	4035	4035	4035	4035	0
519	20230710	104500	68731655	4035	4035	4035	4035	0
520	20230710	104400	68731655	4035	4035	4035	4035	56
521	20230710	104300	68505695	4035	4035	4035	4035	1
522	20230710	104200	68501660	4035	4035	4035	4035	10
523	20230710	104100	68461310	4035	4040	4040	4035	15
524	20230710	104000	68400755	4045	4045	4045	4045	100
525	20230710	103900	67996255	4045	4045	4045	4045	0
526	20230710	103800	67996255	4045	4045	4045	4045	1
527	20230710	103700	67992210	4045	4045	4045	4045	2
528	20230710	103600	67984120	4040	4040	4040	4040	0
529	20230710	103500	67984120	4040	4040	4040	4040	10
530	20230710	103400	67943720	4040	4040	4040	4040	0
531	20230710	103300	67943720	4040	4040	4040	4040	20
532	20230710	103200	67862920	4035	4035	4035	4035	0
533	20230710	103100	67862920	4035	4035	4035	4035	0
534	20230710	103000	67862920	4035	4035	4035	4035	0
535	20230710	102900	67862920	4035	4035	4035	4035	0
536	20230710	102800	67862920	4035	4035	4035	4035	0
537	20230710	102700	67862920	4035	4035	4035	4035	0
538	20230710	102600	67862920	4035	4035	4035	4035	14
539	20230710	102500	67806430	4030	4035	4035	4030	7
540	20230710	102400	67778200	4035	4045	4045	4035	8
541	20230710	102300	67745910	4035	4030	4035	4030	63
542	20230710	102200	67491805	4030	4030	4030	4030	0
543	20230710	102100	67491805	4030	4030	4030	4030	0
544	20230710	102000	67491805	4030	4030	4030	4030	0
545	20230710	101900	67491805	4030	4030	4030	4030	44
546	20230710	101800	67314485	4030	4030	4030	4030	0
547	20230710	101700	67314485	4030	4030	4030	4030	0
548	20230710	101600	67314485	4030	4030	4030	4030	0
549	20230710	101500	67314485	4030	4030	4030	4030	0
550	20230710	101400	67314485	4030	4035	4035	4030	193
551	20230710	101300	66536280	4025	4025	4025	4025	0
552	20230710	101200	66536280	4025	4025	4025	4025	0
553	20230710	101100	66536280	4025	4025	4025	4025	84
554	20230710	101000	66198180	4025	4025	4025	4025	10
555	20230710	100900	66157930	4035	4035	4035	4035	0
556	20230710	100800	66157930	4035	4035	4035	4035	0
557	20230710	100700	66157930	4035	4035	4035	4035	0
558	20230710	100600	66157930	4035	4035	4035	4035	0
559	20230710	100500	66157930	4035	4035	4035	4035	0
560	20230710	100400	66157930	4035	4035	4035	4035	0
561	20230710	100300	66157930	4035	4035	4035	4035	0
562	20230710	100200	66157930	4035	4035	4035	4035	0
563	20230710	100100	66157930	4035	4035	4035	4035	0
564	20230710	100000	66157930	4035	4035	4035	4035	0
565	20230710	095900	66157930	4035	4040	4040	4035	80
566	20230710	095800	65834740	4020	4020	4020	4020	0
567	20230710	095700	65834740	4020	4020	4020	4020	0
568	20230710	095600	65834740	4020	4020	4020	4020	1
569	20230710	095500	65830720	4040	4040	4040	4040	0
570	20230710	095400	65830720	4040	4040	4040	4040	0
571	20230710	095300	65830720	4040	4040	4040	4040	200
572	20230710	095200	65022720	4035	4035	4035	4035	0
573	20230710	095100	65022720	4035	4035	4035	4035	0
574	20230710	095000	65022720	4035	4035	4035	4035	26
575	20230710	094900	64917810	4040	4040	4040	4040	0
576	20230710	094800	64917810	4040	4040	4040	4040	1
577	20230710	094700	64913770	4035	4035	4035	4035	0
578	20230710	094600	64913770	4035	4035	4035	4035	8
579	20230710	094500	64881490	4035	4020	4035	4015	327
580	20230710	094400	63568040	4015	4035	4035	4015	143
581	20230710	094300	62991455	4035	4035	4035	4035	0
582	20230710	094200	62991455	4035	4035	4035	4035	11
583	20230710	094100	62947070	4010	4010	4010	4010	10
584	20230710	094000	62906970	4010	4025	4025	4010	140
585	20230710	093900	62345000	4035	4035	4035	4035	0
586	20230710	093800	62345000	4035	4035	4035	4035	20
587	20230710	093700	62264300	4020	4020	4020	4020	42
588	20230710	093600	62095460	4020	4020	4020	4020	0
589	20230710	093500	62095460	4020	4010	4020	4010	14
590	20230710	093400	62039295	4010	4010	4010	4010	7
591	20230710	093300	62011225	4020	4020	4020	4020	0
592	20230710	093200	62011225	4020	4020	4020	4020	1
593	20230710	093100	62007205	4020	4020	4020	4020	1
594	20230710	093000	62003185	4010	4005	4010	4005	2
595	20230710	092900	61995170	4000	4010	4020	3995	1888
596	20230710	092800	54433480	4015	4025	4025	4015	9263
597	20230710	092700	17154470	4025	4025	4025	4025	0
598	20230710	092600	17154470	4025	4025	4025	4025	11
599	20230710	092500	17110195	4030	4030	4030	4030	26
600	20230710	092400	17005415	4030	4030	4030	4030	12
601	20230710	092300	16957055	4030	4030	4030	4030	353
602	20230710	092200	15534465	4035	4035	4035	4035	9
603	20230710	092100	15498150	4030	4030	4030	4030	0
604	20230710	092000	15498150	4030	4030	4030	4030	0
605	20230710	091900	15498150	4030	4030	4030	4030	1
606	20230710	091800	15494120	4025	4025	4025	4025	0
607	20230710	091700	15494120	4025	4025	4025	4025	0
608	20230710	091600	15494120	4025	4035	4035	4025	250
609	20230710	091500	14486680	4025	4025	4025	4025	0
610	20230710	091400	14486680	4025	4025	4025	4025	0
611	20230710	091300	14486680	4025	4025	4025	4025	0
612	20230710	091200	14486680	4025	4025	4025	4025	2
613	20230710	091100	14478630	4025	4025	4025	4025	9
614	20230710	091000	14442405	4020	4020	4020	4020	51
615	20230710	090900	14237385	4015	4015	4015	4015	0
616	20230710	090800	14237385	4015	4015	4015	4015	1
617	20230710	090700	14233370	4020	4025	4025	4020	251
618	20230710	090600	13224260	4055	4055	4055	4055	0
619	20230710	090500	13224260	4055	4055	4055	4030	1026
620	20230710	090400	9089430	4040	4040	4040	4040	400
621	20230710	090300	7473430	4060	4060	4060	4060	0
622	20230710	090200	7473430	4060	4060	4060	4060	1
623	20230710	090100	7469370	4050	4055	4055	4050	402
624	20230710	090000	5841260	4055	4040	4055	4040	1445